Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.17 | 12.21 | 11.91 | 11.97 | 352,462 | -0.26(-2.09%) |
Jan 28, 2021 | 12.18 | 12.29 | 12.16 | 12.23 | 172,123 | +0.07(+0.59%) |
Jan 27, 2021 | 12.28 | 12.34 | 12.15 | 12.15 | 193,257 | -0.27(-2.13%) |
Jan 26, 2021 | 12.43 | 12.47 | 12.40 | 12.42 | 100,308 | +0.04(+0.29%) |
Jan 25, 2021 | 12.39 | 12.46 | 12.28 | 12.38 | 112,453 | -0.01(-0.12%) |
Jan 22, 2021 | 12.31 | 12.40 | 12.25 | 12.40 | 203,998 | +0.03(+0.23%) |
Jan 21, 2021 | 12.42 | 12.46 | 12.34 | 12.37 | 261,196 | -0.06(-0.46%) |
Jan 20, 2021 | 12.36 | 12.44 | 12.34 | 12.43 | 147,664 | +0.08(+0.64%) |
Jan 19, 2021 | 12.39 | 12.39 | 12.27 | 12.35 | 186,855 | +0.04(+0.30%) |
Jan 15, 2021 | 12.30 | 12.35 | 12.21 | 12.31 | 196,157 | -0.05(-0.40%) |
Jan 14, 2021 | 12.18 | 12.38 | 12.18 | 12.36 | 208,217 | +0.19(+1.58%) |
Jan 13, 2021 | 12.18 | 12.20 | 12.12 | 12.17 | 124,475 | +0.03(+0.23%) |
Jan 12, 2021 | 12.14 | 12.19 | 12.10 | 12.14 | 168,018 | +0.06(+0.53%) |
Jan 11, 2021 | 12.03 | 12.14 | 12.03 | 12.08 | 144,739 | -0.02(-0.18%) |
Jan 08, 2021 | 12.11 | 12.17 | 11.96 | 12.10 | 144,167 | +0.01(+0.12%) |
Jan 07, 2021 | 12.17 | 12.17 | 12.06 | 12.08 | 166,899 | +0.04(+0.30%) |
Jan 06, 2021 | 11.81 | 12.16 | 11.81 | 12.05 | 308,886 | +0.38(+3.23%) |
Jan 05, 2021 | 11.59 | 11.76 | 11.59 | 11.67 | 164,429 | +0.09(+0.80%) |
Jan 04, 2021 | 11.88 | 11.88 | 11.47 | 11.58 | 305,194 | -0.21(-1.75%) |
Dec 31, 2020 | 11.79 | 11.79 | 11.79 | 144,626 | +0.09(+0.79%) | |
Dec 30, 2020 | 11.71 | 11.79 | 11.69 | 11.69 | 144,626 | +0.01(+0.12%) |
Dec 29, 2020 | 11.77 | 11.81 | 11.64 | 11.68 | 150,763 | -0.05(-0.42%) |
Dec 28, 2020 | 11.73 | 11.89 | 11.72 | 11.73 | 249,121 | +0.03(+0.23%) |
Dec 24, 2020 | 11.74 | 11.74 | 11.62 | 11.70 | 48,196 | -0.01(-0.10%) |
Dec 23, 2020 | 11.59 | 11.77 | 11.59 | 11.71 | 146,078 | +0.20(+1.73%) |
Dec 22, 2020 | 11.60 | 11.64 | 11.50 | 11.51 | 151,639 | -0.09(-0.74%) |
Dec 21, 2020 | 11.67 | 11.67 | 11.53 | 11.60 | 151,757 | -0.09(-0.75%) |
Dec 18, 2020 | 11.81 | 11.82 | 11.64 | 11.69 | 229,743 | -0.08(-0.72%) |
Dec 17, 2020 | 11.80 | 11.80 | 11.66 | 11.77 | 219,165 | +0.02(+0.15%) |
Dec 16, 2020 | 11.80 | 11.82 | 11.70 | 11.76 | 287,307 | -0.02(-0.18%) |
Dec 15, 2020 | 11.74 | 11.78 | 11.64 | 11.78 | 142,568 | +0.14(+1.22%) |
Dec 14, 2020 | 11.76 | 11.82 | 11.64 | 11.64 | 113,018 | -0.04(-0.36%) |
Dec 11, 2020 | 11.68 | 11.69 | 11.59 | 11.68 | 181,785 | +0.00(+0.00%) |
Dec 10, 2020 | 11.68 | 11.70 | 11.61 | 11.68 | 176,858 | -0.08(-0.66%) |
Dec 09, 2020 | 11.87 | 11.90 | 11.66 | 11.76 | 195,747 | -0.04(-0.36%) |
Dec 08, 2020 | 11.68 | 11.85 | 11.67 | 11.80 | 166,486 | +0.04(+0.30%) |
Dec 07, 2020 | 11.87 | 11.87 | 11.64 | 11.76 | 245,078 | -0.10(-0.83%) |
Dec 04, 2020 | 11.73 | 11.87 | 11.71 | 11.86 | 226,772 | +0.20(+1.70%) |
Dec 03, 2020 | 11.52 | 11.71 | 11.52 | 11.66 | 219,952 | +0.26(+2.29%) |
Dec 02, 2020 | 11.34 | 11.44 | 11.28 | 11.40 | 117,253 | +0.09(+0.81%) |
Dec 01, 2020 | 11.30 | 11.45 | 11.28 | 11.31 | 250,766 | +0.17(+1.52%) |
Nov 30, 2020 | 11.45 | 11.45 | 11.12 | 11.14 | 186,202 | -0.28(-2.47%) |
Nov 27, 2020 | 11.52 | 11.52 | 11.39 | 11.42 | 178,249 | -0.04(-0.37%) |
Nov 25, 2020 | 11.52 | 11.52 | 11.37 | 11.47 | 153,067 | -0.05(-0.46%) |
Nov 24, 2020 | 11.35 | 11.56 | 11.33 | 11.52 | 405,010 | +0.31(+2.74%) |
Nov 23, 2020 | 11.06 | 11.26 | 11.05 | 11.21 | 225,223 | +0.26(+2.42%) |
Nov 20, 2020 | 10.98 | 11.01 | 10.91 | 10.95 | 125,684 | -0.06(-0.52%) |
Nov 19, 2020 | 10.93 | 11.00 | 10.84 | 11.00 | 274,435 | +0.08(+0.77%) |
Nov 18, 2020 | 11.02 | 11.19 | 10.92 | 10.92 | 356,043 | -0.06(-0.51%) |
Nov 17, 2020 | 10.85 | 11.00 | 10.78 | 10.98 | 196,737 | +0.04(+0.39%) |
Nov 16, 2020 | 10.83 | 10.99 | 10.79 | 10.93 | 327,688 | +0.32(+3.04%) |
Nov 13, 2020 | 10.45 | 10.67 | 10.45 | 10.61 | 162,876 | +0.26(+2.51%) |
Nov 12, 2020 | 10.44 | 10.48 | 10.26 | 10.35 | 253,189 | -0.19(-1.80%) |
Nov 11, 2020 | 10.68 | 10.68 | 10.50 | 10.54 | 217,358 | -0.10(-0.92%) |
Nov 10, 2020 | 10.37 | 10.69 | 10.35 | 10.64 | 819,497 | +0.34(+3.27%) |
Nov 09, 2020 | 10.20 | 10.44 | 10.10 | 10.30 | 314,460 | +0.58(+5.99%) |
Nov 06, 2020 | 9.902 | 9.902 | 9.705 | 9.719 | 266,331 | -0.15(-1.49%) |
Nov 05, 2020 | 9.698 | 9.909 | 9.687 | 9.867 | 167,458 | +0.27(+2.85%) |
Nov 04, 2020 | 9.726 | 9.726 | 9.425 | 9.593 | 293,820 | -0.13(-1.37%) |
Nov 03, 2020 | 9.649 | 9.761 | 9.628 | 9.726 | 131,234 | +0.19(+1.99%) |
Nov 02, 2020 | 9.432 | 9.577 | 9.404 | 9.537 | 164,417 | +0.22(+2.41%) |
Oct 30, 2020 | 9.326 | 9.375 | 9.204 | 9.312 | 442,887 | -0.02(-0.22%) |
Oct 29, 2020 | 9.228 | 9.354 | 9.102 | 9.333 | 101,093 | +0.11(+1.14%) |
Oct 28, 2020 | 9.397 | 9.439 | 9.228 | 9.228 | 262,509 | -0.30(-3.17%) |
Oct 27, 2020 | 9.677 | 9.733 | 9.530 | 9.530 | 173,606 | -0.12(-1.24%) |
Oct 26, 2020 | 9.783 | 9.783 | 9.544 | 9.649 | 215,135 | -0.21(-2.17%) |
Oct 23, 2020 | 9.804 | 9.895 | 9.782 | 9.863 | 117,134 | +0.10(+1.04%) |
Oct 22, 2020 | 9.635 | 9.775 | 9.628 | 9.761 | 96,863 | +0.13(+1.38%) |
Oct 21, 2020 | 9.677 | 9.698 | 9.621 | 9.628 | 84,714 | -0.06(-0.58%) |
Oct 20, 2020 | 9.691 | 9.797 | 9.677 | 9.684 | 387,311 | +0.04(+0.36%) |
Oct 19, 2020 | 9.853 | 9.853 | 9.635 | 9.649 | 146,016 | -0.14(-1.40%) |
Oct 16, 2020 | 9.848 | 9.848 | 9.723 | 9.786 | 187,498 | -0.03(-0.35%) |
Oct 15, 2020 | 9.723 | 9.828 | 9.674 | 9.821 | 91,206 | +0.04(+0.43%) |
Oct 14, 2020 | 9.800 | 9.893 | 9.779 | 9.779 | 104,552 | +0.01(+0.14%) |
Oct 13, 2020 | 9.821 | 9.835 | 9.744 | 9.765 | 99,019 | -0.08(-0.85%) |
Oct 12, 2020 | 9.862 | 9.869 | 9.793 | 9.848 | 92,401 | +0.01(+0.07%) |
Oct 09, 2020 | 9.946 | 9.960 | 9.828 | 9.842 | 145,257 | -0.07(-0.70%) |
Oct 08, 2020 | 9.807 | 9.938 | 9.807 | 9.911 | 123,645 | +0.18(+1.82%) |
Oct 07, 2020 | 9.737 | 9.786 | 9.668 | 9.734 | 109,687 | +0.09(+0.90%) |
Oct 06, 2020 | 9.779 | 9.862 | 9.626 | 9.647 | 331,927 | -0.08(-0.86%) |
Oct 05, 2020 | 9.674 | 9.744 | 9.654 | 9.730 | 137,487 | +0.11(+1.16%) |
Oct 02, 2020 | 9.271 | 9.640 | 9.271 | 9.619 | 160,487 | +0.22(+2.29%) |
Oct 01, 2020 | 9.361 | 9.403 | 9.278 | 9.403 | 156,604 | +0.06(+0.67%) |
Sep 30, 2020 | 9.375 | 9.466 | 9.299 | 9.340 | 177,435 | +0.01(+0.15%) |
Sep 29, 2020 | 9.473 | 9.473 | 9.257 | 9.326 | 111,455 | -0.15(-1.54%) |
Sep 28, 2020 | 9.299 | 9.542 | 9.287 | 9.473 | 166,686 | +0.30(+3.26%) |
Sep 25, 2020 | 8.999 | 9.194 | 8.978 | 9.173 | 114,654 | +0.17(+1.85%) |
Sep 24, 2020 | 8.999 | 9.139 | 8.881 | 9.006 | 150,478 | -0.01(-0.08%) |
Sep 23, 2020 | 9.299 | 9.354 | 9.013 | 9.013 | 189,149 | -0.25(-2.73%) |
Sep 22, 2020 | 9.333 | 9.410 | 9.239 | 9.266 | 177,364 | -0.06(-0.65%) |
Sep 21, 2020 | 9.466 | 9.466 | 9.243 | 9.326 | 359,123 | -0.25(-2.66%) |
Sep 18, 2020 | 9.671 | 9.671 | 9.547 | 9.581 | 135,017 | -0.06(-0.57%) |
Sep 17, 2020 | 9.533 | 9.664 | 9.519 | 9.636 | 116,822 | +0.00(+0.00%) |
Sep 16, 2020 | 9.547 | 9.736 | 9.519 | 9.636 | 211,705 | +0.13(+1.38%) |
Sep 15, 2020 | 9.609 | 9.643 | 9.501 | 9.505 | 247,511 | -0.07(-0.72%) |
Sep 14, 2020 | 9.402 | 9.629 | 9.402 | 9.574 | 120,465 | +0.19(+1.99%) |
Sep 11, 2020 | 9.402 | 9.415 | 9.305 | 9.388 | 158,486 | +0.03(+0.37%) |
Sep 10, 2020 | 9.540 | 9.540 | 9.353 | 9.353 | 235,702 | -0.13(-1.38%) |
Sep 09, 2020 | 9.457 | 9.526 | 9.422 | 9.484 | 171,581 | +0.06(+0.59%) |
Sep 08, 2020 | 9.484 | 9.547 | 9.353 | 9.429 | 147,148 | -0.08(-0.87%) |
Sep 04, 2020 | 9.512 | 9.595 | 9.327 | 9.512 | 364,924 | +0.08(+0.80%) |
Sep 03, 2020 | 9.560 | 9.695 | 9.395 | 9.436 | 192,881 | -0.13(-1.37%) |
Sep 02, 2020 | 9.547 | 9.581 | 9.443 | 9.567 | 129,266 | +0.02(+0.22%) |
Sep 01, 2020 | 9.464 | 9.560 | 9.464 | 9.547 | 134,580 | +0.05(+0.51%) |
Aug 31, 2020 | 9.629 | 9.629 | 9.491 | 9.498 | 189,581 | -0.11(-1.15%) |
Aug 28, 2020 | 9.581 | 9.609 | 9.507 | 9.609 | 98,800 | +0.08(+0.80%) |
Aug 27, 2020 | 9.443 | 9.609 | 9.388 | 9.533 | 164,756 | +0.12(+1.25%) |
Aug 26, 2020 | 9.540 | 9.540 | 9.415 | 9.415 | 240,937 | -0.13(-1.37%) |
Aug 25, 2020 | 9.692 | 9.692 | 9.484 | 9.547 | 133,515 | -0.07(-0.72%) |
Aug 24, 2020 | 9.388 | 9.616 | 9.319 | 9.616 | 156,437 | +0.29(+3.12%) |
Aug 21, 2020 | 9.359 | 9.422 | 9.290 | 9.324 | 153,485 | -0.08(-0.87%) |
Aug 20, 2020 | 9.454 | 9.485 | 9.406 | 9.406 | 113,327 | -0.10(-1.08%) |
Aug 19, 2020 | 9.530 | 9.580 | 9.489 | 9.509 | 136,217 | +0.02(+0.22%) |
Aug 18, 2020 | 9.653 | 9.653 | 9.482 | 9.489 | 217,296 | -0.14(-1.42%) |
Aug 17, 2020 | 9.742 | 9.742 | 9.605 | 9.625 | 275,293 | -0.10(-1.05%) |
Aug 14, 2020 | 9.639 | 9.783 | 9.577 | 9.728 | 165,179 | +0.06(+0.64%) |
Aug 13, 2020 | 9.742 | 9.851 | 9.639 | 9.666 | 182,666 | -0.08(-0.77%) |
Aug 12, 2020 | 9.913 | 9.960 | 9.653 | 9.742 | 178,913 | -0.04(-0.42%) |
Aug 11, 2020 | 9.906 | 10.08 | 9.776 | 9.783 | 328,858 | -0.03(-0.35%) |
Aug 10, 2020 | 9.680 | 9.878 | 9.646 | 9.817 | 253,757 | +0.21(+2.14%) |
Aug 07, 2020 | 9.400 | 9.612 | 9.317 | 9.612 | 214,879 | +0.20(+2.11%) |
Aug 06, 2020 | 9.489 | 9.536 | 9.400 | 9.413 | 155,578 | -0.09(-0.94%) |
Aug 05, 2020 | 9.297 | 9.509 | 9.297 | 9.502 | 238,022 | +0.25(+2.66%) |
Aug 04, 2020 | 9.235 | 9.279 | 9.181 | 9.256 | 222,997 | -0.03(-0.29%) |
Aug 03, 2020 | 9.242 | 9.324 | 9.160 | 9.283 | 165,970 | +0.03(+0.37%) |
Jul 31, 2020 | 9.276 | 9.334 | 9.119 | 9.249 | 173,950 | -0.03(-0.37%) |
Jul 30, 2020 | 9.311 | 9.317 | 9.181 | 9.283 | 106,096 | -0.12(-1.31%) |
Jul 29, 2020 | 9.317 | 9.420 | 9.276 | 9.406 | 159,984 | +0.13(+1.40%) |
Jul 28, 2020 | 9.256 | 9.359 | 9.242 | 9.276 | 169,436 | +0.00(+0.00%) |
Jul 27, 2020 | 9.304 | 9.323 | 9.208 | 9.276 | 144,202 | -0.04(-0.44%) |
Jul 24, 2020 | 9.406 | 9.475 | 9.290 | 9.317 | 247,185 | -0.12(-1.23%) |
Jul 23, 2020 | 9.427 | 9.523 | 9.359 | 9.434 | 205,971 | +0.00(+0.00%) |
Jul 22, 2020 | 9.338 | 9.468 | 9.304 | 9.434 | 151,059 | +0.10(+1.03%) |
Jul 21, 2020 | 9.160 | 9.365 | 9.160 | 9.338 | 131,614 | +0.25(+2.71%) |
Jul 20, 2020 | 9.112 | 9.174 | 9.044 | 9.092 | 202,080 | -0.06(-0.67%) |
Jul 17, 2020 | 9.308 | 9.315 | 9.152 | 9.153 | 225,690 | -0.11(-1.23%) |
Jul 16, 2020 | 9.206 | 9.410 | 9.165 | 9.267 | 115,378 | -0.04(-0.44%) |
Jul 15, 2020 | 9.077 | 9.335 | 9.043 | 9.308 | 213,562 | +0.41(+4.65%) |
Jul 14, 2020 | 8.827 | 8.960 | 8.738 | 8.894 | 133,583 | +0.08(+0.92%) |
Jul 13, 2020 | 8.874 | 8.962 | 8.752 | 8.813 | 222,234 | -0.03(-0.31%) |
Jul 10, 2020 | 8.576 | 8.840 | 8.521 | 8.840 | 280,121 | +0.27(+3.16%) |
Jul 09, 2020 | 8.881 | 8.881 | 8.521 | 8.569 | 373,175 | -0.31(-3.44%) |
Jul 08, 2020 | 8.786 | 8.928 | 8.725 | 8.874 | 176,389 | +0.11(+1.28%) |
Jul 07, 2020 | 8.921 | 8.969 | 8.752 | 8.762 | 318,461 | -0.26(-2.89%) |
Jul 06, 2020 | 9.104 | 9.196 | 8.935 | 9.023 | 242,005 | +0.05(+0.53%) |
Jul 02, 2020 | 9.193 | 9.247 | 8.942 | 8.976 | 159,310 | -0.05(-0.53%) |
Jul 01, 2020 | 9.213 | 9.308 | 9.015 | 9.023 | 93,894 | -0.18(-1.92%) |
Jun 30, 2020 | 9.071 | 9.213 | 9.033 | 9.199 | 183,012 | +0.14(+1.50%) |
Jun 29, 2020 | 8.935 | 9.169 | 8.820 | 9.064 | 162,470 | +0.16(+1.83%) |
Jun 26, 2020 | 9.111 | 9.111 | 8.843 | 8.901 | 227,018 | -0.30(-3.24%) |
Jun 25, 2020 | 8.915 | 9.226 | 8.813 | 9.199 | 322,684 | +0.18(+1.95%) |
Jun 24, 2020 | 9.233 | 9.233 | 8.827 | 9.023 | 444,928 | -0.35(-3.76%) |
Jun 23, 2020 | 9.532 | 9.532 | 9.349 | 9.376 | 286,296 | -0.05(-0.58%) |
Jun 22, 2020 | 9.376 | 9.450 | 9.193 | 9.430 | 322,289 | +0.02(+0.16%) |
Jun 19, 2020 | 9.677 | 9.704 | 9.334 | 9.415 | 221,429 | -0.17(-1.75%) |
Jun 18, 2020 | 9.542 | 9.697 | 9.462 | 9.583 | 138,496 | -0.02(-0.21%) |
Jun 17, 2020 | 9.858 | 9.858 | 9.589 | 9.603 | 372,911 | -0.21(-2.12%) |
Jun 16, 2020 | 10.03 | 10.07 | 9.610 | 9.811 | 346,925 | +0.15(+1.53%) |
Jun 15, 2020 | 9.213 | 9.736 | 9.193 | 9.663 | 207,241 | +0.11(+1.20%) |
Jun 12, 2020 | 9.536 | 9.650 | 9.179 | 9.549 | 210,268 | +0.44(+4.87%) |
Jun 11, 2020 | 9.173 | 9.468 | 9.025 | 9.106 | 464,129 | -0.73(-7.45%) |
Jun 10, 2020 | 10.34 | 10.34 | 9.643 | 9.838 | 289,152 | -0.47(-4.56%) |
Jun 09, 2020 | 10.54 | 10.54 | 10.21 | 10.31 | 760,024 | -0.33(-3.10%) |
Jun 08, 2020 | 10.32 | 10.64 | 10.28 | 10.64 | 611,667 | +0.68(+6.82%) |
Jun 05, 2020 | 10.15 | 10.43 | 9.919 | 9.958 | 1,061,313 | +0.34(+3.56%) |
Jun 04, 2020 | 9.347 | 9.630 | 9.227 | 9.616 | 174,833 | +0.26(+2.80%) |
Jun 03, 2020 | 9.126 | 9.401 | 9.112 | 9.354 | 283,572 | +0.40(+4.43%) |
Jun 02, 2020 | 8.998 | 9.065 | 8.917 | 8.958 | 206,485 | +0.02(+0.23%) |
Jun 01, 2020 | 8.770 | 9.012 | 8.729 | 8.938 | 175,037 | +0.20(+2.31%) |
May 29, 2020 | 8.843 | 8.857 | 8.659 | 8.736 | 189,137 | -0.13(-1.52%) |
May 28, 2020 | 9.193 | 9.193 | 8.828 | 8.870 | 256,113 | -0.26(-2.87%) |
May 27, 2020 | 9.065 | 9.132 | 8.810 | 9.132 | 306,466 | +0.32(+3.66%) |
May 26, 2020 | 8.682 | 8.884 | 8.682 | 8.810 | 354,086 | +0.40(+4.70%) |
May 22, 2020 | 8.373 | 8.420 | 8.272 | 8.414 | 95,536 | +0.03(+0.33%) |
May 21, 2020 | 8.346 | 8.440 | 8.269 | 8.387 | 131,259 | +0.07(+0.89%) |
May 20, 2020 | 8.171 | 8.339 | 8.171 | 8.313 | 160,984 | +0.27(+3.34%) |
May 19, 2020 | 8.158 | 8.279 | 8.017 | 8.044 | 168,006 | -0.10(-1.24%) |
May 18, 2020 | 7.950 | 8.192 | 7.930 | 8.145 | 218,747 | +0.44(+5.73%) |
May 15, 2020 | 7.730 | 7.783 | 7.623 | 7.703 | 218,019 | -0.04(-0.51%) |
May 14, 2020 | 7.317 | 7.743 | 7.158 | 7.743 | 365,798 | +0.26(+3.46%) |
May 13, 2020 | 7.823 | 7.823 | 7.311 | 7.484 | 392,747 | -0.39(-4.90%) |
May 12, 2020 | 8.148 | 8.175 | 7.856 | 7.869 | 239,605 | -0.21(-2.63%) |
May 11, 2020 | 8.102 | 8.168 | 8.015 | 8.082 | 199,241 | -0.14(-1.70%) |
May 08, 2020 | 8.188 | 8.261 | 8.142 | 8.221 | 135,566 | +0.18(+2.23%) |
May 07, 2020 | 8.069 | 8.208 | 7.989 | 8.042 | 112,045 | +0.11(+1.34%) |
May 06, 2020 | 8.162 | 8.228 | 7.902 | 7.936 | 234,443 | -0.12(-1.49%) |
May 05, 2020 | 8.248 | 8.374 | 8.002 | 8.055 | 407,328 | +0.01(+0.08%) |
May 04, 2020 | 7.995 | 8.058 | 7.816 | 8.049 | 192,351 | -0.05(-0.66%) |
May 01, 2020 | 8.255 | 8.255 | 8.032 | 8.102 | 181,456 | -0.35(-4.09%) |
Apr 30, 2020 | 8.640 | 8.640 | 8.341 | 8.447 | 160,807 | -0.19(-2.23%) |
Apr 29, 2020 | 8.467 | 8.773 | 8.454 | 8.640 | 315,694 | +0.41(+4.92%) |
Apr 28, 2020 | 8.314 | 8.447 | 8.088 | 8.235 | 288,663 | +0.14(+1.72%) |
Apr 27, 2020 | 7.796 | 8.175 | 7.783 | 8.095 | 150,633 | +0.35(+4.46%) |
Apr 24, 2020 | 7.643 | 7.779 | 7.537 | 7.749 | 104,420 | +0.13(+1.66%) |
Apr 23, 2020 | 7.630 | 7.829 | 7.577 | 7.623 | 148,633 | +0.00(+0.00%) |
Apr 22, 2020 | 7.869 | 7.869 | 7.563 | 7.623 | 164,462 | -0.08(-1.04%) |
Apr 21, 2020 | 7.577 | 7.749 | 7.497 | 7.703 | 231,164 | +0.00(+0.00%) |
Apr 20, 2020 | 7.803 | 7.949 | 7.610 | 7.703 | 461,070 | -0.30(-3.72%) |
Apr 17, 2020 | 8.000 | 8.014 | 7.797 | 8.000 | 177,957 | +0.46(+6.09%) |
Apr 16, 2020 | 7.843 | 7.843 | 7.489 | 7.541 | 237,915 | -0.22(-2.87%) |
Apr 15, 2020 | 7.928 | 7.948 | 7.627 | 7.764 | 278,233 | -0.39(-4.75%) |
Apr 14, 2020 | 8.427 | 8.497 | 7.979 | 8.151 | 332,135 | -0.07(-0.88%) |
Apr 13, 2020 | 8.361 | 8.361 | 7.810 | 8.223 | 314,879 | -0.07(-0.79%) |
Apr 09, 2020 | 8.171 | 8.689 | 7.955 | 8.289 | 538,446 | +0.62(+8.03%) |
Apr 08, 2020 | 7.214 | 7.756 | 7.200 | 7.673 | 294,591 | +0.75(+10.80%) |
Apr 07, 2020 | 6.918 | 7.351 | 6.850 | 6.925 | 316,840 | +0.35(+5.28%) |
Apr 06, 2020 | 6.368 | 6.761 | 6.368 | 6.577 | 482,392 | +0.49(+8.08%) |
Apr 03, 2020 | 6.420 | 6.420 | 5.869 | 6.086 | 249,933 | -0.33(-5.11%) |
Apr 02, 2020 | 6.413 | 6.626 | 6.335 | 6.413 | 191,170 | +0.01(+0.14%) |
Apr 01, 2020 | 6.859 | 6.859 | 6.368 | 6.405 | 256,691 | -0.70(-9.82%) |
Mar 31, 2020 | 7.450 | 7.466 | 7.004 | 7.102 | 172,369 | -0.36(-4.83%) |
Mar 30, 2020 | 7.869 | 7.876 | 7.351 | 7.463 | 413,441 | -0.49(-6.13%) |
Mar 27, 2020 | 8.079 | 8.210 | 7.777 | 7.950 | 170,332 | -0.29(-3.56%) |
Mar 26, 2020 | 7.410 | 8.637 | 7.384 | 8.243 | 471,554 | +1.15(+16.28%) |
Mar 25, 2020 | 6.617 | 7.663 | 6.617 | 7.089 | 351,074 | +0.68(+10.55%) |
Mar 24, 2020 | 6.754 | 6.828 | 6.400 | 6.412 | 342,162 | -0.03(-0.48%) |
Mar 23, 2020 | 7.043 | 7.107 | 6.289 | 6.443 | 242,386 | -0.65(-9.14%) |
Mar 20, 2020 | 7.441 | 7.931 | 7.066 | 7.091 | 248,181 | -0.10(-1.45%) |
Mar 19, 2020 | 6.659 | 7.289 | 6.168 | 7.195 | 278,263 | +0.38(+5.50%) |
Mar 18, 2020 | 7.815 | 7.970 | 5.943 | 6.820 | 488,979 | -1.56(-18.59%) |
Mar 17, 2020 | 8.713 | 8.733 | 8.080 | 8.377 | 242,423 | -0.30(-3.50%) |
Mar 16, 2020 | 8.939 | 9.343 | 8.545 | 8.681 | 297,269 | -1.15(-11.67%) |
Mar 13, 2020 | 10.01 | 10.29 | 9.314 | 9.828 | 231,925 | +0.46(+4.86%) |
Mar 12, 2020 | 10.34 | 10.42 | 9.340 | 9.372 | 491,682 | -1.72(-15.54%) |
Mar 11, 2020 | 11.47 | 11.56 | 10.97 | 11.10 | 181,205 | -0.67(-5.68%) |
Mar 10, 2020 | 11.92 | 12.00 | 11.37 | 11.76 | 125,190 | +0.22(+1.93%) |
Mar 09, 2020 | 11.96 | 12.05 | 11.48 | 11.54 | 366,125 | -1.21(-9.47%) |
Mar 06, 2020 | 12.72 | 12.92 | 12.54 | 12.75 | 326,367 | -0.36(-2.71%) |
Mar 05, 2020 | 13.24 | 13.24 | 12.98 | 13.11 | 125,386 | -0.30(-2.23%) |
Mar 04, 2020 | 13.32 | 13.43 | 13.18 | 13.40 | 102,324 | +0.23(+1.73%) |
Mar 03, 2020 | 13.36 | 13.57 | 13.01 | 13.18 | 187,034 | -0.16(-1.21%) |
Mar 02, 2020 | 12.83 | 13.34 | 12.83 | 13.34 | 234,668 | +0.54(+4.24%) |
Feb 28, 2020 | 12.89 | 12.92 | 12.55 | 12.80 | 412,139 | -0.38(-2.89%) |
Feb 27, 2020 | 13.48 | 13.57 | 13.03 | 13.18 | 373,154 | -0.55(-4.00%) |
Feb 26, 2020 | 13.74 | 13.94 | 13.70 | 13.73 | 217,060 | -0.01(-0.09%) |
Feb 25, 2020 | 14.31 | 14.31 | 13.65 | 13.74 | 334,356 | -0.48(-3.36%) |
Feb 24, 2020 | 14.26 | 14.36 | 14.20 | 14.22 | 241,230 | -0.34(-2.32%) |
Feb 21, 2020 | 14.70 | 14.70 | 14.54 | 14.55 | 215,054 | -0.16(-1.06%) |
Feb 20, 2020 | 14.62 | 14.72 | 14.61 | 14.71 | 89,934 | +0.10(+0.70%) |
Feb 19, 2020 | 14.54 | 14.62 | 14.54 | 14.61 | 88,041 | +0.07(+0.46%) |
Feb 18, 2020 | 14.50 | 14.55 | 14.48 | 14.54 | 111,764 | +0.04(+0.29%) |
Feb 14, 2020 | 14.50 | 14.50 | 14.47 | 14.50 | 143,317 | -0.01(-0.09%) |
Feb 13, 2020 | 14.51 | 14.52 | 14.45 | 14.51 | 109,843 | +0.04(+0.27%) |
Feb 12, 2020 | 14.49 | 14.53 | 14.46 | 14.47 | 84,743 | +0.03(+0.20%) |
Feb 11, 2020 | 14.43 | 14.49 | 14.43 | 14.44 | 98,801 | +0.04(+0.24%) |
Feb 10, 2020 | 14.38 | 14.42 | 14.38 | 14.41 | 48,849 | +0.03(+0.18%) |
Feb 07, 2020 | 14.45 | 14.45 | 14.37 | 14.38 | 75,791 | -0.08(-0.58%) |
Feb 06, 2020 | 14.45 | 14.52 | 14.45 | 14.47 | 192,688 | +0.05(+0.32%) |
Feb 05, 2020 | 14.29 | 14.43 | 14.29 | 14.42 | 94,212 | +0.20(+1.41%) |
Feb 04, 2020 | 14.25 | 14.27 | 14.21 | 14.22 | 83,397 | +0.09(+0.62%) |