Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.58 | 18.79 | 18.48 | 18.76 | 583,795 | +0.11(+0.57%) |
Jun 29, 2021 | 19.11 | 19.11 | 18.64 | 18.65 | 791,945 | -0.53(-2.75%) |
Jun 28, 2021 | 19.52 | 19.58 | 19.14 | 19.18 | 1,061,041 | -0.34(-1.77%) |
Jun 25, 2021 | 19.60 | 19.78 | 19.42 | 19.52 | 940,638 | +0.12(+0.64%) |
Jun 24, 2021 | 19.16 | 19.46 | 19.05 | 19.40 | 709,846 | +0.49(+2.57%) |
Jun 23, 2021 | 19.01 | 19.27 | 18.88 | 18.91 | 1,110,853 | -0.11(-0.56%) |
Jun 22, 2021 | 18.83 | 19.06 | 18.56 | 19.02 | 846,926 | +0.35(+1.89%) |
Jun 21, 2021 | 18.62 | 18.76 | 18.21 | 18.67 | 1,234,236 | +0.21(+1.15%) |
Jun 18, 2021 | 18.68 | 18.92 | 18.38 | 18.45 | 839,750 | -0.55(-2.88%) |
Jun 17, 2021 | 19.56 | 19.78 | 18.70 | 19.00 | 1,608,212 | -0.80(-4.02%) |
Jun 16, 2021 | 20.01 | 20.10 | 19.69 | 19.80 | 1,075,582 | -0.11(-0.58%) |
Jun 15, 2021 | 19.44 | 19.95 | 19.43 | 19.91 | 1,908,113 | +0.52(+2.69%) |
Jun 14, 2021 | 20.66 | 20.68 | 19.22 | 19.39 | 3,838,471 | -1.35(-6.52%) |
Jun 11, 2021 | 20.89 | 20.95 | 20.68 | 20.74 | 974,499 | +0.01(+0.04%) |
Jun 10, 2021 | 20.63 | 20.81 | 20.39 | 20.73 | 604,677 | +0.21(+1.03%) |
Jun 09, 2021 | 20.77 | 20.79 | 20.49 | 20.52 | 964,779 | -0.14(-0.68%) |
Jun 08, 2021 | 20.99 | 20.99 | 20.40 | 20.66 | 1,243,256 | -0.22(-1.06%) |
Jun 07, 2021 | 20.78 | 21.07 | 20.69 | 20.89 | 1,462,601 | +0.29(+1.42%) |
Jun 04, 2021 | 20.30 | 20.63 | 20.13 | 20.59 | 1,339,337 | +0.59(+2.96%) |
Jun 03, 2021 | 20.20 | 20.27 | 19.80 | 20.00 | 1,229,036 | -0.34(-1.69%) |
Jun 02, 2021 | 20.40 | 20.54 | 20.18 | 20.35 | 806,505 | +0.20(+1.01%) |
Jun 01, 2021 | 19.72 | 20.23 | 19.69 | 20.14 | 1,215,474 | +0.80(+4.16%) |
May 28, 2021 | 19.62 | 19.71 | 19.14 | 19.34 | 842,935 | -0.11(-0.55%) |
May 27, 2021 | 18.83 | 19.44 | 18.81 | 19.44 | 1,134,616 | +0.56(+2.95%) |
May 26, 2021 | 18.66 | 18.98 | 18.66 | 18.89 | 651,142 | +0.31(+1.66%) |
May 25, 2021 | 18.88 | 18.88 | 18.54 | 18.58 | 394,073 | -0.19(-0.99%) |
May 24, 2021 | 19.00 | 19.00 | 18.65 | 18.76 | 441,619 | -0.11(-0.56%) |
May 21, 2021 | 19.26 | 19.36 | 18.82 | 18.87 | 367,983 | -0.29(-1.52%) |
May 20, 2021 | 19.04 | 19.18 | 18.83 | 19.16 | 476,690 | +0.23(+1.21%) |
May 19, 2021 | 19.01 | 19.08 | 18.58 | 18.93 | 945,940 | -0.47(-2.41%) |
May 18, 2021 | 19.44 | 19.58 | 19.28 | 19.40 | 978,210 | +0.29(+1.53%) |
May 17, 2021 | 18.93 | 19.22 | 18.85 | 19.11 | 1,820,214 | +0.35(+1.89%) |
May 14, 2021 | 18.43 | 18.83 | 18.30 | 18.75 | 1,097,489 | +0.58(+3.21%) |
May 13, 2021 | 18.30 | 18.59 | 17.86 | 18.17 | 1,018,917 | -0.37(-2.00%) |
May 12, 2021 | 19.24 | 19.28 | 18.45 | 18.54 | 1,000,140 | -0.69(-3.58%) |
May 11, 2021 | 18.83 | 19.51 | 18.12 | 19.23 | 1,356,729 | -0.29(-1.49%) |
May 10, 2021 | 20.11 | 20.23 | 19.46 | 19.52 | 1,909,156 | -0.11(-0.54%) |
May 07, 2021 | 19.07 | 19.79 | 18.85 | 19.63 | 1,437,890 | +0.79(+4.17%) |
May 06, 2021 | 19.12 | 19.14 | 18.62 | 18.84 | 1,136,039 | +0.04(+0.24%) |
May 05, 2021 | 18.75 | 18.98 | 18.25 | 18.80 | 2,440,440 | +0.72(+3.96%) |
May 04, 2021 | 18.40 | 18.40 | 17.94 | 18.08 | 1,161,666 | -0.19(-1.02%) |
May 03, 2021 | 17.54 | 18.33 | 17.40 | 18.27 | 1,690,123 | +0.94(+5.41%) |
Apr 30, 2021 | 17.45 | 17.48 | 17.20 | 17.33 | 378,237 | -0.11(-0.66%) |
Apr 29, 2021 | 17.73 | 17.82 | 17.27 | 17.45 | 966,514 | -0.06(-0.35%) |
Apr 28, 2021 | 17.16 | 17.54 | 16.98 | 17.51 | 938,513 | +0.41(+2.38%) |
Apr 27, 2021 | 17.08 | 17.10 | 16.92 | 17.10 | 484,770 | +0.13(+0.78%) |
Apr 26, 2021 | 17.08 | 17.31 | 16.84 | 16.97 | 882,223 | +0.13(+0.79%) |
Apr 23, 2021 | 16.55 | 16.88 | 16.49 | 16.84 | 598,979 | +0.25(+1.49%) |
Apr 22, 2021 | 16.95 | 17.00 | 16.44 | 16.59 | 592,643 | -0.33(-1.93%) |
Apr 21, 2021 | 16.62 | 17.01 | 16.48 | 16.92 | 572,025 | +0.23(+1.38%) |
Apr 20, 2021 | 16.99 | 17.08 | 16.36 | 16.69 | 773,896 | -0.24(-1.41%) |
Apr 19, 2021 | 17.16 | 17.23 | 16.81 | 16.93 | 581,332 | -0.19(-1.08%) |
Apr 16, 2021 | 17.30 | 17.31 | 16.85 | 17.11 | 360,586 | +0.04(+0.21%) |
Apr 15, 2021 | 17.23 | 17.27 | 16.94 | 17.08 | 426,094 | +0.15(+0.89%) |
Apr 14, 2021 | 16.99 | 17.30 | 16.88 | 16.93 | 639,019 | -0.06(-0.36%) |
Apr 13, 2021 | 17.08 | 17.23 | 16.85 | 16.99 | 767,334 | -0.14(-0.83%) |
Apr 12, 2021 | 17.60 | 17.68 | 17.02 | 17.13 | 1,197,654 | -0.66(-3.73%) |
Apr 09, 2021 | 18.15 | 18.17 | 17.69 | 17.79 | 677,161 | -0.23(-1.28%) |
Apr 08, 2021 | 17.84 | 18.07 | 17.69 | 18.02 | 961,499 | +0.32(+1.80%) |
Apr 07, 2021 | 18.07 | 18.12 | 17.59 | 17.70 | 643,812 | -0.32(-1.77%) |
Apr 06, 2021 | 18.47 | 18.52 | 17.87 | 18.02 | 2,305,257 | -0.14(-0.78%) |
Apr 05, 2021 | 17.68 | 18.30 | 17.39 | 18.16 | 3,102,970 | +0.83(+4.79%) |
Apr 01, 2021 | 16.99 | 17.33 | 16.81 | 17.33 | 1,239,255 | +0.69(+4.14%) |
Mar 31, 2021 | 16.36 | 16.94 | 16.36 | 16.64 | 1,125,109 | +0.19(+1.18%) |
Mar 30, 2021 | 16.40 | 16.59 | 16.25 | 16.45 | 494,792 | -0.18(-1.06%) |
Mar 29, 2021 | 16.85 | 16.91 | 16.20 | 16.62 | 638,664 | -0.12(-0.74%) |
Mar 26, 2021 | 16.57 | 16.78 | 16.40 | 16.75 | 715,403 | +0.48(+2.93%) |
Mar 25, 2021 | 15.94 | 16.33 | 15.81 | 16.27 | 856,832 | -0.11(-0.65%) |
Mar 24, 2021 | 16.65 | 16.76 | 16.28 | 16.38 | 475,748 | -0.07(-0.43%) |
Mar 23, 2021 | 17.18 | 17.20 | 16.35 | 16.45 | 1,361,434 | -0.73(-4.27%) |
Mar 22, 2021 | 17.49 | 17.57 | 17.10 | 17.18 | 603,362 | +0.00(+0.00%) |
Mar 19, 2021 | 17.50 | 17.67 | 16.82 | 17.18 | 1,568,728 | -0.21(-1.22%) |
Mar 18, 2021 | 18.16 | 18.29 | 17.34 | 17.39 | 1,227,337 | -0.57(-3.20%) |
Mar 17, 2021 | 17.68 | 17.97 | 17.28 | 17.97 | 1,449,103 | +0.14(+0.79%) |
Mar 16, 2021 | 17.77 | 18.30 | 17.54 | 17.83 | 3,043,717 | +0.33(+1.87%) |
Mar 15, 2021 | 17.05 | 17.50 | 16.81 | 17.50 | 1,793,292 | +0.77(+4.60%) |
Mar 12, 2021 | 16.22 | 16.75 | 16.15 | 16.73 | 563,226 | +0.48(+2.94%) |
Mar 11, 2021 | 15.95 | 16.29 | 15.89 | 16.25 | 642,249 | +0.57(+3.61%) |
Mar 10, 2021 | 15.99 | 16.03 | 15.47 | 15.69 | 835,803 | -0.02(-0.11%) |
Mar 09, 2021 | 15.54 | 15.91 | 15.51 | 15.71 | 589,384 | +0.32(+2.07%) |
Mar 08, 2021 | 15.92 | 15.97 | 15.33 | 15.39 | 581,196 | -0.41(-2.57%) |
Mar 05, 2021 | 15.78 | 16.05 | 14.81 | 15.79 | 1,199,768 | +0.16(+1.02%) |
Mar 04, 2021 | 16.73 | 16.77 | 15.56 | 15.64 | 1,223,128 | -1.08(-6.45%) |
Mar 03, 2021 | 16.86 | 17.14 | 16.62 | 16.71 | 1,222,719 | -0.01(-0.05%) |
Mar 02, 2021 | 15.85 | 16.78 | 15.82 | 16.72 | 2,093,803 | +0.83(+5.23%) |
Mar 01, 2021 | 16.03 | 16.09 | 15.73 | 15.89 | 1,170,569 | +0.42(+2.74%) |
Feb 26, 2021 | 15.80 | 15.91 | 15.21 | 15.47 | 1,282,136 | -0.75(-4.63%) |
Feb 25, 2021 | 16.48 | 16.57 | 15.97 | 16.22 | 997,346 | -0.03(-0.16%) |
Feb 24, 2021 | 16.09 | 16.25 | 15.77 | 16.24 | 1,115,107 | +0.11(+0.71%) |
Feb 23, 2021 | 16.02 | 16.24 | 15.46 | 16.13 | 1,327,580 | -0.21(-1.30%) |
Feb 22, 2021 | 16.44 | 16.65 | 16.33 | 16.34 | 1,555,958 | -0.03(-0.16%) |
Feb 19, 2021 | 16.20 | 16.44 | 15.94 | 16.37 | 1,180,421 | +0.52(+3.29%) |
Feb 18, 2021 | 16.53 | 16.62 | 15.71 | 15.85 | 1,974,763 | -1.07(-6.32%) |
Feb 17, 2021 | 17.53 | 17.54 | 16.51 | 16.92 | 1,660,441 | -0.02(-0.10%) |
Feb 16, 2021 | 16.60 | 17.13 | 16.54 | 16.93 | 2,329,560 | +1.18(+7.52%) |
Feb 12, 2021 | 15.82 | 15.87 | 15.61 | 15.75 | 597,847 | +0.09(+0.56%) |
Feb 11, 2021 | 15.99 | 16.04 | 15.41 | 15.66 | 1,135,325 | +0.10(+0.62%) |
Feb 10, 2021 | 15.51 | 15.71 | 15.24 | 15.56 | 1,276,002 | +0.38(+2.50%) |
Feb 09, 2021 | 15.17 | 15.37 | 15.03 | 15.18 | 633,436 | +0.11(+0.70%) |
Feb 08, 2021 | 14.80 | 15.19 | 14.80 | 15.08 | 1,258,479 | +0.67(+4.66%) |
Feb 05, 2021 | 14.00 | 14.44 | 13.94 | 14.41 | 477,463 | +0.50(+3.62%) |
Feb 04, 2021 | 14.11 | 14.11 | 13.86 | 13.90 | 322,058 | -0.13(-0.94%) |
Feb 03, 2021 | 14.10 | 14.14 | 13.81 | 14.04 | 431,680 | +0.08(+0.57%) |
Feb 02, 2021 | 14.27 | 14.27 | 13.79 | 13.96 | 704,031 | -0.19(-1.31%) |
Feb 01, 2021 | 13.16 | 14.20 | 13.04 | 14.14 | 1,683,977 | +1.31(+10.19%) |
Jan 29, 2021 | 13.17 | 13.17 | 12.76 | 12.83 | 339,315 | -0.28(-2.16%) |
Jan 28, 2021 | 13.04 | 13.26 | 12.91 | 13.12 | 395,958 | +0.01(+0.07%) |
Jan 27, 2021 | 13.36 | 13.44 | 13.00 | 13.11 | 813,734 | -0.69(-5.00%) |
Jan 26, 2021 | 13.50 | 13.81 | 13.48 | 13.80 | 507,127 | +0.30(+2.23%) |
Jan 25, 2021 | 13.44 | 13.57 | 13.21 | 13.50 | 331,356 | +0.14(+1.06%) |
Jan 22, 2021 | 13.40 | 13.52 | 13.28 | 13.35 | 395,774 | -0.26(-1.88%) |
Jan 21, 2021 | 13.84 | 13.90 | 13.45 | 13.61 | 519,797 | -0.23(-1.66%) |
Jan 20, 2021 | 13.72 | 13.94 | 13.58 | 13.84 | 465,627 | +0.17(+1.23%) |
Jan 19, 2021 | 13.81 | 14.00 | 13.57 | 13.67 | 362,407 | -0.11(-0.83%) |
Jan 15, 2021 | 14.34 | 14.39 | 13.74 | 13.79 | 519,213 | -0.60(-4.18%) |
Jan 14, 2021 | 14.32 | 14.53 | 14.17 | 14.39 | 496,287 | +0.29(+2.07%) |
Jan 13, 2021 | 13.93 | 14.13 | 13.79 | 14.10 | 1,099,158 | +0.27(+1.92%) |
Jan 12, 2021 | 14.32 | 14.34 | 13.77 | 13.83 | 870,446 | -0.44(-3.10%) |
Jan 11, 2021 | 14.32 | 14.42 | 14.04 | 14.27 | 420,300 | -0.22(-1.52%) |
Jan 08, 2021 | 14.98 | 15.06 | 14.30 | 14.49 | 902,881 | -0.45(-3.02%) |
Jan 07, 2021 | 14.58 | 14.98 | 14.48 | 14.95 | 589,362 | +0.52(+3.62%) |
Jan 06, 2021 | 14.58 | 14.67 | 14.41 | 14.42 | 836,741 | -0.10(-0.67%) |
Jan 05, 2021 | 13.67 | 14.53 | 13.66 | 14.52 | 1,007,767 | +0.83(+6.07%) |
Jan 04, 2021 | 13.89 | 13.90 | 13.55 | 13.69 | 392,961 | +0.14(+1.04%) |
Dec 31, 2020 | 13.55 | 13.55 | 13.55 | 312,236 | -0.05(-0.39%) | |
Dec 30, 2020 | 13.66 | 13.75 | 13.53 | 13.60 | 312,236 | +0.07(+0.54%) |
Dec 29, 2020 | 13.67 | 13.84 | 13.36 | 13.53 | 323,021 | -0.07(-0.52%) |
Dec 28, 2020 | 13.56 | 13.77 | 13.39 | 13.60 | 607,880 | +0.27(+2.04%) |
Dec 24, 2020 | 13.38 | 13.44 | 13.24 | 13.33 | 173,364 | +0.02(+0.13%) |
Dec 23, 2020 | 12.98 | 13.41 | 12.82 | 13.31 | 438,139 | +0.40(+3.13%) |
Dec 22, 2020 | 12.91 | 13.03 | 12.82 | 12.91 | 328,406 | -0.05(-0.41%) |
Dec 21, 2020 | 12.89 | 12.98 | 12.64 | 12.96 | 419,536 | -0.18(-1.40%) |
Dec 18, 2020 | 12.99 | 13.19 | 12.99 | 13.14 | 245,922 | +0.14(+1.08%) |
Dec 17, 2020 | 13.17 | 13.19 | 12.95 | 13.00 | 395,652 | -0.11(-0.80%) |
Dec 16, 2020 | 13.21 | 13.26 | 12.97 | 13.11 | 364,397 | -0.11(-0.80%) |
Dec 15, 2020 | 12.95 | 13.26 | 12.73 | 13.21 | 666,921 | +0.31(+2.38%) |
Dec 14, 2020 | 13.17 | 13.34 | 12.87 | 12.91 | 1,229,796 | +0.31(+2.44%) |
Dec 11, 2020 | 12.28 | 12.64 | 12.18 | 12.60 | 645,390 | +0.32(+2.65%) |
Dec 10, 2020 | 11.77 | 12.29 | 11.77 | 12.27 | 594,258 | +0.57(+4.88%) |
Dec 09, 2020 | 12.16 | 12.21 | 11.61 | 11.70 | 581,499 | -0.37(-3.05%) |
Dec 08, 2020 | 12.37 | 12.37 | 11.95 | 12.07 | 546,653 | -0.23(-1.86%) |
Dec 07, 2020 | 11.93 | 12.61 | 11.86 | 12.30 | 1,600,086 | +0.68(+5.82%) |
Dec 04, 2020 | 10.90 | 11.68 | 10.89 | 11.62 | 782,418 | +0.77(+7.12%) |
Dec 03, 2020 | 10.71 | 10.95 | 10.71 | 10.85 | 284,937 | +0.16(+1.48%) |
Dec 02, 2020 | 10.45 | 10.69 | 10.40 | 10.69 | 153,849 | +0.28(+2.70%) |
Dec 01, 2020 | 10.46 | 10.53 | 10.39 | 10.41 | 96,578 | +0.03(+0.25%) |
Nov 30, 2020 | 10.40 | 10.46 | 10.30 | 10.39 | 166,138 | -0.09(-0.84%) |
Nov 27, 2020 | 10.53 | 10.55 | 10.46 | 10.47 | 94,086 | -0.03(-0.25%) |
Nov 25, 2020 | 10.39 | 10.50 | 10.32 | 10.50 | 201,385 | +0.10(+0.93%) |
Nov 24, 2020 | 10.16 | 10.41 | 10.13 | 10.40 | 279,733 | +0.31(+3.04%) |
Nov 23, 2020 | 10.09 | 10.18 | 10.06 | 10.10 | 92,968 | +0.06(+0.61%) |
Nov 20, 2020 | 10.02 | 10.05 | 9.912 | 10.03 | 151,722 | +0.02(+0.17%) |
Nov 19, 2020 | 9.956 | 10.02 | 9.894 | 10.02 | 102,506 | -0.03(-0.26%) |
Nov 18, 2020 | 10.05 | 10.13 | 9.978 | 10.04 | 53,073 | -0.02(-0.17%) |
Nov 17, 2020 | 10.06 | 10.08 | 9.956 | 10.06 | 49,215 | +0.00(+0.00%) |
Nov 16, 2020 | 10.19 | 10.21 | 10.01 | 10.06 | 158,507 | -0.01(-0.09%) |
Nov 13, 2020 | 10.09 | 10.16 | 10.05 | 10.07 | 96,706 | +0.05(+0.53%) |
Nov 12, 2020 | 10.26 | 10.30 | 9.991 | 10.02 | 138,406 | -0.25(-2.48%) |
Nov 11, 2020 | 10.10 | 10.31 | 10.06 | 10.27 | 251,693 | +0.22(+2.18%) |
Nov 10, 2020 | 9.956 | 10.08 | 9.841 | 10.05 | 87,330 | +0.11(+1.06%) |
Nov 09, 2020 | 10.03 | 10.19 | 9.885 | 9.947 | 315,208 | +0.16(+1.61%) |
Nov 06, 2020 | 9.719 | 9.850 | 9.693 | 9.789 | 51,599 | +0.08(+0.81%) |
Nov 05, 2020 | 9.517 | 9.710 | 9.517 | 9.710 | 75,984 | +0.27(+2.88%) |
Nov 04, 2020 | 9.622 | 9.622 | 9.411 | 9.438 | 57,350 | -0.25(-2.54%) |
Nov 03, 2020 | 9.657 | 9.780 | 9.609 | 9.683 | 140,372 | +0.15(+1.57%) |
Nov 02, 2020 | 9.613 | 9.657 | 9.458 | 9.534 | 97,561 | +0.04(+0.46%) |
Oct 30, 2020 | 9.403 | 9.525 | 9.376 | 9.490 | 37,361 | +0.11(+1.12%) |
Oct 29, 2020 | 9.262 | 9.411 | 9.227 | 9.385 | 70,048 | +0.11(+1.23%) |
Oct 28, 2020 | 9.350 | 9.350 | 9.271 | 9.271 | 154,674 | -0.25(-2.58%) |
Oct 27, 2020 | 9.631 | 9.631 | 9.508 | 9.517 | 264,891 | -0.14(-1.45%) |
Oct 26, 2020 | 9.771 | 9.771 | 9.604 | 9.657 | 112,707 | -0.13(-1.35%) |
Oct 23, 2020 | 9.868 | 9.877 | 9.745 | 9.789 | 69,938 | -0.04(-0.45%) |
Oct 22, 2020 | 9.824 | 9.850 | 9.736 | 9.833 | 80,214 | +0.00(+0.00%) |
Oct 21, 2020 | 9.789 | 9.964 | 9.762 | 9.833 | 138,336 | +0.07(+0.72%) |
Oct 20, 2020 | 9.596 | 9.771 | 9.569 | 9.762 | 37,881 | +0.21(+2.21%) |
Oct 19, 2020 | 9.499 | 9.710 | 9.499 | 9.552 | 154,604 | +0.16(+1.68%) |
Oct 16, 2020 | 9.455 | 9.525 | 9.367 | 9.394 | 132,472 | -0.04(-0.37%) |
Oct 15, 2020 | 9.394 | 9.473 | 9.262 | 9.429 | 200,937 | -0.07(-0.74%) |
Oct 14, 2020 | 9.525 | 9.534 | 9.438 | 9.499 | 192,367 | -0.04(-0.46%) |
Oct 13, 2020 | 9.613 | 9.613 | 9.490 | 9.543 | 59,115 | -0.14(-1.45%) |
Oct 12, 2020 | 9.666 | 9.701 | 9.604 | 9.683 | 86,998 | +0.00(+0.00%) |
Oct 09, 2020 | 9.657 | 9.710 | 9.596 | 9.683 | 34,741 | +0.05(+0.55%) |
Oct 08, 2020 | 9.701 | 9.701 | 9.604 | 9.631 | 124,369 | -0.03(-0.27%) |
Oct 07, 2020 | 9.613 | 9.710 | 9.534 | 9.657 | 132,998 | +0.15(+1.57%) |
Oct 06, 2020 | 9.701 | 9.745 | 9.503 | 9.508 | 143,005 | -0.15(-1.55%) |
Oct 05, 2020 | 9.587 | 9.727 | 9.587 | 9.657 | 193,812 | +0.12(+1.29%) |
Oct 02, 2020 | 9.525 | 9.569 | 9.446 | 9.534 | 62,648 | +0.06(+0.65%) |
Oct 01, 2020 | 9.710 | 9.781 | 9.394 | 9.473 | 989,755 | -0.30(-3.05%) |
Sep 30, 2020 | 9.806 | 9.868 | 9.745 | 9.771 | 175,845 | -0.05(-0.54%) |
Sep 29, 2020 | 9.824 | 9.885 | 9.745 | 9.824 | 106,476 | +0.04(+0.45%) |
Sep 28, 2020 | 9.833 | 9.964 | 9.701 | 9.780 | 120,166 | +0.05(+0.54%) |
Sep 25, 2020 | 9.692 | 9.754 | 9.596 | 9.727 | 51,257 | -0.03(-0.27%) |
Sep 24, 2020 | 9.657 | 9.833 | 9.587 | 9.754 | 284,583 | +0.04(+0.45%) |
Sep 23, 2020 | 10.03 | 10.03 | 9.678 | 9.710 | 223,530 | -0.38(-3.74%) |
Sep 22, 2020 | 9.999 | 10.10 | 9.920 | 10.09 | 291,864 | +0.04(+0.35%) |
Sep 21, 2020 | 10.12 | 10.18 | 9.903 | 10.05 | 250,518 | -0.23(-2.22%) |
Sep 18, 2020 | 10.45 | 10.45 | 10.27 | 10.28 | 187,147 | -0.13(-1.26%) |
Sep 17, 2020 | 10.46 | 10.50 | 10.38 | 10.41 | 80,268 | -0.14(-1.33%) |
Sep 16, 2020 | 10.67 | 10.67 | 10.54 | 10.55 | 126,994 | -0.04(-0.33%) |
Sep 15, 2020 | 10.64 | 10.73 | 10.54 | 10.59 | 166,911 | +0.04(+0.42%) |
Sep 14, 2020 | 10.45 | 10.54 | 10.43 | 10.54 | 113,939 | +0.18(+1.69%) |
Sep 11, 2020 | 10.45 | 10.45 | 10.33 | 10.37 | 70,735 | +0.04(+0.43%) |
Sep 10, 2020 | 10.46 | 10.54 | 10.28 | 10.32 | 123,247 | -0.13(-1.26%) |
Sep 09, 2020 | 10.38 | 10.49 | 10.38 | 10.46 | 138,477 | +0.24(+2.32%) |
Sep 08, 2020 | 10.37 | 10.45 | 10.18 | 10.22 | 291,908 | -0.32(-3.08%) |
Sep 04, 2020 | 10.64 | 10.74 | 10.36 | 10.54 | 234,645 | -0.04(-0.41%) |
Sep 03, 2020 | 10.87 | 10.96 | 10.57 | 10.59 | 153,416 | -0.35(-3.21%) |
Sep 02, 2020 | 11.05 | 11.05 | 10.90 | 10.94 | 132,350 | -0.06(-0.56%) |
Sep 01, 2020 | 11.03 | 11.04 | 10.93 | 11.00 | 290,598 | +0.03(+0.24%) |
Aug 31, 2020 | 11.00 | 11.00 | 10.89 | 10.97 | 222,264 | +0.06(+0.56%) |
Aug 28, 2020 | 10.74 | 10.92 | 10.74 | 10.91 | 330,896 | +0.27(+2.56%) |
Aug 27, 2020 | 10.66 | 10.67 | 10.59 | 10.64 | 141,765 | -0.02(-0.16%) |
Aug 26, 2020 | 10.53 | 10.66 | 10.49 | 10.66 | 184,138 | +0.08(+0.75%) |
Aug 25, 2020 | 10.47 | 10.58 | 10.43 | 10.58 | 138,838 | +0.17(+1.60%) |
Aug 24, 2020 | 10.39 | 10.53 | 10.38 | 10.41 | 143,987 | +0.09(+0.85%) |
Aug 21, 2020 | 10.38 | 10.48 | 10.31 | 10.32 | 124,954 | -0.20(-1.92%) |
Aug 20, 2020 | 10.33 | 10.55 | 10.32 | 10.53 | 141,715 | +0.04(+0.42%) |
Aug 19, 2020 | 10.41 | 10.54 | 10.41 | 10.48 | 221,177 | +0.07(+0.63%) |
Aug 18, 2020 | 10.51 | 10.51 | 10.38 | 10.42 | 82,314 | -0.07(-0.63%) |
Aug 17, 2020 | 10.49 | 10.56 | 10.43 | 10.48 | 194,799 | +0.15(+1.44%) |
Aug 14, 2020 | 10.30 | 10.40 | 10.28 | 10.33 | 51,143 | -0.02(-0.17%) |
Aug 13, 2020 | 10.44 | 10.46 | 10.27 | 10.35 | 172,828 | -0.05(-0.51%) |
Aug 12, 2020 | 10.37 | 10.43 | 10.34 | 10.40 | 260,832 | +0.23(+2.24%) |
Aug 11, 2020 | 10.36 | 10.39 | 10.15 | 10.18 | 54,741 | -0.07(-0.69%) |
Aug 10, 2020 | 10.30 | 10.32 | 10.20 | 10.25 | 166,416 | +0.00(+0.00%) |
Aug 07, 2020 | 10.23 | 10.25 | 10.13 | 10.25 | 141,584 | -0.04(-0.34%) |
Aug 06, 2020 | 10.32 | 10.35 | 10.23 | 10.28 | 89,810 | -0.07(-0.68%) |
Aug 05, 2020 | 10.41 | 10.46 | 10.32 | 10.35 | 235,776 | +0.05(+0.51%) |
Aug 04, 2020 | 10.10 | 10.31 | 10.10 | 10.30 | 410,273 | +0.18(+1.73%) |
Aug 03, 2020 | 10.11 | 10.15 | 10.09 | 10.12 | 141,339 | +0.02(+0.17%) |
Jul 31, 2020 | 10.03 | 10.11 | 9.992 | 10.10 | 85,087 | -0.03(-0.26%) |
Jul 30, 2020 | 10.18 | 10.24 | 10.01 | 10.13 | 253,632 | -0.19(-1.87%) |
Jul 29, 2020 | 10.75 | 10.79 | 10.20 | 10.32 | 293,209 | -0.32(-3.05%) |
Jul 28, 2020 | 10.75 | 10.75 | 10.64 | 10.65 | 59,258 | -0.14(-1.30%) |
Jul 27, 2020 | 10.67 | 10.81 | 10.67 | 10.79 | 254,208 | +0.18(+1.74%) |
Jul 24, 2020 | 10.54 | 10.62 | 10.51 | 10.61 | 161,290 | -0.02(-0.16%) |
Jul 23, 2020 | 10.75 | 10.75 | 10.55 | 10.62 | 277,385 | -0.08(-0.74%) |
Jul 22, 2020 | 10.54 | 10.70 | 10.54 | 10.70 | 324,672 | +0.23(+2.18%) |
Jul 21, 2020 | 10.56 | 10.60 | 10.43 | 10.47 | 371,966 | -0.03(-0.25%) |
Jul 20, 2020 | 10.36 | 10.53 | 10.36 | 10.50 | 542,011 | +0.19(+1.87%) |
Jul 17, 2020 | 10.10 | 10.31 | 10.06 | 10.31 | 137,370 | +0.26(+2.62%) |
Jul 16, 2020 | 10.10 | 10.18 | 10.02 | 10.04 | 91,171 | -0.06(-0.61%) |
Jul 15, 2020 | 9.947 | 10.12 | 9.903 | 10.10 | 188,183 | +0.27(+2.77%) |
Jul 14, 2020 | 9.710 | 9.841 | 9.675 | 9.833 | 102,343 | +0.16(+1.63%) |
Jul 13, 2020 | 9.850 | 9.912 | 9.675 | 9.675 | 53,092 | -0.08(-0.85%) |
Jul 10, 2020 | 9.701 | 9.762 | 9.657 | 9.758 | 133,041 | +0.00(+0.05%) |
Jul 09, 2020 | 9.859 | 9.894 | 9.701 | 9.754 | 60,786 | -0.12(-1.24%) |
Jul 08, 2020 | 9.806 | 9.890 | 9.776 | 9.877 | 117,150 | +0.10(+0.99%) |
Jul 07, 2020 | 9.648 | 9.815 | 9.578 | 9.780 | 83,414 | +0.06(+0.63%) |
Jul 06, 2020 | 9.736 | 9.811 | 9.697 | 9.719 | 152,524 | +0.11(+1.10%) |
Jul 02, 2020 | 9.578 | 9.701 | 9.578 | 9.613 | 74,038 | +0.04(+0.46%) |