Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.08 | 14.08 | 13.34 | 13.34 | 69,122 | -0.23(-1.69%) |
Feb 25, 2021 | 14.30 | 14.30 | 13.57 | 13.57 | 18,812 | -0.64(-4.48%) |
Feb 24, 2021 | 14.00 | 14.37 | 13.86 | 14.21 | 37,210 | +0.13(+0.90%) |
Feb 23, 2021 | 14.52 | 14.89 | 14.08 | 14.08 | 63,362 | -0.37(-2.58%) |
Feb 22, 2021 | 14.31 | 14.51 | 14.00 | 14.45 | 32,259 | +0.14(+1.01%) |
Feb 19, 2021 | 14.62 | 14.62 | 14.20 | 14.31 | 35,858 | -0.25(-1.69%) |
Feb 18, 2021 | 14.83 | 14.83 | 14.50 | 14.56 | 22,686 | -0.24(-1.60%) |
Feb 17, 2021 | 14.67 | 14.99 | 14.67 | 14.79 | 33,260 | +0.04(+0.29%) |
Feb 16, 2021 | 14.73 | 14.98 | 14.69 | 14.75 | 56,937 | +0.17(+1.16%) |
Feb 12, 2021 | 14.45 | 14.77 | 14.19 | 14.58 | 43,761 | +0.08(+0.53%) |
Feb 11, 2021 | 14.75 | 14.97 | 14.41 | 14.51 | 41,643 | -0.25(-1.67%) |
Feb 10, 2021 | 14.78 | 15.09 | 14.58 | 14.75 | 33,408 | +0.01(+0.06%) |
Feb 09, 2021 | 14.73 | 14.79 | 14.51 | 14.74 | 27,224 | -0.11(-0.74%) |
Feb 08, 2021 | 14.67 | 15.12 | 14.51 | 14.85 | 46,446 | +0.45(+3.12%) |
Feb 05, 2021 | 14.21 | 14.68 | 13.98 | 14.40 | 29,489 | +0.27(+1.92%) |
Feb 04, 2021 | 13.98 | 14.29 | 13.93 | 14.13 | 23,547 | +0.09(+0.66%) |
Feb 03, 2021 | 14.15 | 14.34 | 13.86 | 14.04 | 16,700 | -0.19(-1.31%) |
Feb 02, 2021 | 13.57 | 14.36 | 13.57 | 14.23 | 45,331 | +0.62(+4.55%) |
Feb 01, 2021 | 13.51 | 13.75 | 13.48 | 13.61 | 32,579 | +0.07(+0.50%) |
Jan 29, 2021 | 13.62 | 13.87 | 13.46 | 13.54 | 40,223 | -0.14(-1.05%) |
Jan 28, 2021 | 13.44 | 13.78 | 13.44 | 13.68 | 51,456 | +0.25(+1.83%) |
Jan 27, 2021 | 13.86 | 13.89 | 13.39 | 13.44 | 35,825 | -0.52(-3.71%) |
Jan 26, 2021 | 14.07 | 14.11 | 13.89 | 13.95 | 41,329 | +0.01(+0.06%) |
Jan 25, 2021 | 14.78 | 14.78 | 13.89 | 13.95 | 64,364 | -0.83(-5.62%) |
Jan 22, 2021 | 15.00 | 15.12 | 14.56 | 14.78 | 35,740 | -0.22(-1.47%) |
Jan 21, 2021 | 15.22 | 15.25 | 14.92 | 15.00 | 21,372 | -0.16(-1.06%) |
Jan 20, 2021 | 15.05 | 15.34 | 14.99 | 15.16 | 45,649 | +0.05(+0.34%) |
Jan 19, 2021 | 15.29 | 15.44 | 14.96 | 15.11 | 33,888 | -0.21(-1.38%) |
Jan 15, 2021 | 15.72 | 15.77 | 15.26 | 15.32 | 45,295 | -0.45(-2.85%) |
Jan 14, 2021 | 16.28 | 16.28 | 15.77 | 15.77 | 50,880 | -0.49(-3.02%) |
Jan 13, 2021 | 16.02 | 16.33 | 15.80 | 16.26 | 88,167 | +0.29(+1.81%) |
Jan 12, 2021 | 15.05 | 16.07 | 15.04 | 15.97 | 93,134 | +0.80(+5.25%) |
Jan 11, 2021 | 14.52 | 15.21 | 14.51 | 15.18 | 33,438 | +0.50(+3.41%) |
Jan 08, 2021 | 14.33 | 14.74 | 14.17 | 14.67 | 56,972 | +0.37(+2.61%) |
Jan 07, 2021 | 14.56 | 14.63 | 14.18 | 14.30 | 20,059 | -0.24(-1.63%) |
Jan 06, 2021 | 13.99 | 14.67 | 13.99 | 14.54 | 41,770 | +0.61(+4.38%) |
Jan 05, 2021 | 13.93 | 14.02 | 13.78 | 13.93 | 22,856 | -0.03(-0.24%) |
Jan 04, 2021 | 13.99 | 14.06 | 13.68 | 13.96 | 43,444 | +0.11(+0.80%) |
Dec 31, 2020 | 13.85 | 13.85 | 13.85 | 27,825 | +0.08(+0.62%) | |
Dec 30, 2020 | 13.31 | 13.92 | 13.31 | 13.77 | 27,825 | +0.41(+3.05%) |
Dec 29, 2020 | 13.88 | 13.88 | 13.23 | 13.36 | 64,221 | -0.32(-2.35%) |
Dec 28, 2020 | 13.93 | 14.12 | 13.67 | 13.68 | 21,123 | -0.28(-2.00%) |
Dec 24, 2020 | 13.95 | 14.15 | 13.93 | 13.96 | 11,441 | +0.01(+0.06%) |
Dec 23, 2020 | 13.89 | 14.19 | 13.89 | 13.95 | 23,605 | +0.03(+0.24%) |
Dec 22, 2020 | 13.85 | 14.04 | 13.66 | 13.92 | 43,759 | -0.04(-0.30%) |
Dec 21, 2020 | 14.12 | 14.19 | 13.84 | 13.96 | 32,350 | -0.23(-1.61%) |
Dec 18, 2020 | 14.63 | 14.63 | 14.19 | 14.19 | 43,643 | -0.39(-2.67%) |
Dec 17, 2020 | 14.56 | 14.64 | 14.40 | 14.58 | 22,228 | +0.02(+0.12%) |
Dec 16, 2020 | 14.61 | 14.61 | 14.37 | 14.56 | 19,872 | -0.01(-0.06%) |
Dec 15, 2020 | 14.39 | 14.66 | 14.32 | 14.57 | 59,407 | +0.19(+1.30%) |
Dec 14, 2020 | 14.83 | 15.26 | 14.34 | 14.39 | 38,841 | -0.24(-1.62%) |
Dec 11, 2020 | 14.73 | 14.84 | 14.47 | 14.62 | 22,883 | -0.14(-0.92%) |
Dec 10, 2020 | 14.93 | 14.93 | 14.57 | 14.76 | 28,000 | -0.09(-0.63%) |
Dec 09, 2020 | 14.26 | 14.90 | 14.24 | 14.85 | 46,931 | +0.74(+5.23%) |
Dec 08, 2020 | 14.21 | 14.53 | 14.00 | 14.12 | 45,914 | -0.13(-0.89%) |
Dec 07, 2020 | 14.42 | 14.51 | 14.16 | 14.24 | 55,365 | -0.20(-1.41%) |
Dec 04, 2020 | 14.34 | 14.62 | 14.16 | 14.45 | 38,335 | +0.14(+0.95%) |
Dec 03, 2020 | 14.44 | 14.49 | 14.15 | 14.31 | 43,857 | -0.10(-0.71%) |
Dec 02, 2020 | 14.84 | 14.87 | 14.38 | 14.41 | 20,518 | -0.52(-3.46%) |
Dec 01, 2020 | 14.57 | 15.17 | 14.34 | 14.93 | 74,719 | +0.65(+4.57%) |
Nov 30, 2020 | 14.42 | 14.42 | 13.73 | 14.28 | 84,258 | -0.19(-1.29%) |
Nov 27, 2020 | 14.51 | 14.64 | 14.22 | 14.46 | 25,714 | -0.05(-0.35%) |
Nov 25, 2020 | 14.51 | 14.83 | 14.26 | 14.51 | 28,781 | -0.03(-0.17%) |
Nov 24, 2020 | 14.63 | 15.01 | 14.30 | 14.54 | 62,002 | -0.08(-0.58%) |
Nov 23, 2020 | 14.90 | 15.15 | 14.42 | 14.62 | 65,645 | -0.11(-0.75%) |
Nov 20, 2020 | 14.73 | 14.98 | 14.40 | 14.73 | 34,561 | +0.08(+0.52%) |
Nov 19, 2020 | 14.73 | 14.74 | 14.42 | 14.66 | 32,837 | -0.20(-1.37%) |
Nov 18, 2020 | 14.38 | 15.08 | 14.35 | 14.86 | 33,187 | +0.48(+3.36%) |
Nov 17, 2020 | 14.88 | 15.25 | 14.20 | 14.38 | 62,825 | -0.59(-3.91%) |
Nov 16, 2020 | 15.30 | 15.75 | 14.58 | 14.96 | 93,603 | +0.05(+0.34%) |
Nov 13, 2020 | 14.82 | 15.13 | 14.61 | 14.91 | 31,730 | +0.06(+0.40%) |
Nov 12, 2020 | 15.07 | 15.22 | 14.56 | 14.85 | 37,616 | -0.25(-1.63%) |
Nov 11, 2020 | 15.34 | 15.40 | 14.84 | 15.10 | 30,110 | -0.29(-1.87%) |
Nov 10, 2020 | 14.29 | 15.51 | 14.29 | 15.39 | 62,227 | +1.23(+8.68%) |
Nov 09, 2020 | 15.18 | 15.30 | 14.07 | 14.16 | 85,512 | -0.72(-4.84%) |
Nov 06, 2020 | 15.09 | 15.16 | 14.68 | 14.88 | 32,437 | -0.24(-1.57%) |
Nov 05, 2020 | 14.88 | 15.29 | 14.69 | 15.12 | 39,281 | +0.37(+2.53%) |
Nov 04, 2020 | 15.45 | 15.45 | 14.64 | 14.74 | 40,175 | -0.72(-4.66%) |
Nov 03, 2020 | 15.14 | 15.60 | 15.14 | 15.46 | 27,956 | +0.42(+2.76%) |
Nov 02, 2020 | 14.95 | 15.13 | 14.78 | 15.05 | 37,307 | +0.27(+1.84%) |
Oct 30, 2020 | 14.33 | 14.88 | 14.33 | 14.78 | 57,680 | +0.45(+3.14%) |
Oct 29, 2020 | 14.24 | 14.48 | 14.12 | 14.33 | 52,650 | +0.06(+0.42%) |
Oct 28, 2020 | 14.58 | 14.59 | 13.99 | 14.27 | 71,401 | -0.43(-2.94%) |
Oct 27, 2020 | 14.65 | 14.92 | 14.60 | 14.70 | 139,985 | +0.09(+0.64%) |
Oct 26, 2020 | 15.26 | 15.28 | 14.59 | 14.61 | 167,488 | -0.74(-4.81%) |
Oct 23, 2020 | 15.60 | 15.96 | 15.26 | 15.34 | 77,969 | -0.30(-1.90%) |
Oct 22, 2020 | 15.77 | 15.77 | 15.56 | 15.64 | 38,335 | -0.06(-0.38%) |
Oct 21, 2020 | 15.94 | 15.98 | 15.70 | 15.70 | 59,591 | -0.30(-1.86%) |
Oct 20, 2020 | 16.11 | 16.22 | 15.98 | 16.00 | 64,207 | -0.12(-0.74%) |
Oct 19, 2020 | 16.41 | 16.73 | 16.12 | 16.12 | 71,776 | -0.22(-1.35%) |
Oct 16, 2020 | 17.29 | 17.29 | 16.29 | 16.34 | 83,513 | -0.92(-5.35%) |
Oct 15, 2020 | 16.42 | 17.37 | 16.36 | 17.26 | 99,696 | +0.78(+4.73%) |
Oct 14, 2020 | 16.62 | 16.75 | 16.23 | 16.48 | 56,400 | +0.03(+0.21%) |
Oct 13, 2020 | 16.54 | 16.77 | 16.13 | 16.45 | 87,449 | +0.03(+0.21%) |
Oct 12, 2020 | 15.85 | 16.51 | 15.75 | 16.41 | 199,432 | +1.46(+9.75%) |
Oct 09, 2020 | 15.02 | 15.08 | 14.83 | 14.95 | 22,175 | -0.01(-0.06%) |
Oct 08, 2020 | 15.11 | 15.17 | 14.79 | 14.96 | 21,627 | -0.02(-0.11%) |
Oct 07, 2020 | 15.18 | 15.43 | 14.77 | 14.98 | 51,563 | -0.16(-1.06%) |
Oct 06, 2020 | 15.36 | 15.42 | 15.09 | 15.14 | 23,555 | -0.20(-1.27%) |
Oct 05, 2020 | 15.43 | 15.90 | 15.15 | 15.34 | 42,216 | +0.01(+0.06%) |
Oct 02, 2020 | 14.83 | 15.57 | 14.83 | 15.33 | 18,637 | +0.29(+1.92%) |
Oct 01, 2020 | 15.45 | 15.68 | 15.01 | 15.04 | 34,827 | -0.22(-1.44%) |
Sep 30, 2020 | 14.97 | 15.60 | 14.97 | 15.26 | 43,893 | +0.35(+2.33%) |
Sep 29, 2020 | 15.77 | 15.77 | 14.89 | 14.91 | 55,938 | -0.90(-5.68%) |
Sep 28, 2020 | 15.85 | 16.11 | 15.41 | 15.81 | 66,257 | +0.00(+0.00%) |
Sep 25, 2020 | 15.00 | 16.19 | 14.84 | 15.81 | 135,885 | +0.55(+3.61%) |
Sep 24, 2020 | 14.41 | 15.41 | 14.00 | 15.26 | 152,112 | +0.80(+5.51%) |
Sep 23, 2020 | 15.32 | 15.34 | 14.45 | 14.46 | 57,121 | -0.75(-4.96%) |
Sep 22, 2020 | 15.45 | 15.45 | 15.03 | 15.22 | 40,729 | -0.15(-0.99%) |
Sep 21, 2020 | 15.11 | 15.49 | 14.80 | 15.37 | 177,682 | +0.10(+0.67%) |
Sep 18, 2020 | 15.56 | 15.61 | 15.15 | 15.27 | 139,188 | -0.30(-1.91%) |
Sep 17, 2020 | 14.20 | 15.88 | 14.10 | 15.57 | 368,526 | +1.25(+8.70%) |
Sep 16, 2020 | 15.00 | 15.08 | 14.22 | 14.32 | 99,901 | -0.55(-3.71%) |
Sep 15, 2020 | 15.10 | 15.28 | 14.79 | 14.87 | 85,957 | -0.25(-1.68%) |
Sep 14, 2020 | 14.75 | 15.24 | 14.75 | 15.12 | 85,648 | +0.41(+2.76%) |
Sep 11, 2020 | 14.75 | 14.96 | 14.60 | 14.72 | 60,629 | +0.05(+0.35%) |
Sep 10, 2020 | 14.90 | 14.90 | 14.44 | 14.67 | 49,237 | -0.24(-1.59%) |
Sep 09, 2020 | 14.08 | 15.09 | 14.08 | 14.90 | 106,604 | +0.86(+6.09%) |
Sep 08, 2020 | 14.18 | 14.55 | 14.05 | 14.05 | 135,392 | +0.01(+0.06%) |
Sep 04, 2020 | 13.73 | 14.12 | 13.66 | 14.04 | 337,590 | +0.42(+3.11%) |
Sep 03, 2020 | 13.55 | 13.67 | 13.30 | 13.62 | 82,313 | +0.08(+0.56%) |
Sep 02, 2020 | 13.52 | 13.68 | 13.34 | 13.54 | 52,963 | +0.00(+0.00%) |
Sep 01, 2020 | 13.77 | 13.82 | 13.41 | 13.54 | 21,596 | -0.23(-1.66%) |
Aug 31, 2020 | 13.34 | 13.82 | 13.28 | 13.77 | 81,872 | +0.15(+1.12%) |
Aug 28, 2020 | 13.40 | 13.70 | 13.28 | 13.62 | 22,293 | +0.00(+0.00%) |
Aug 27, 2020 | 13.68 | 13.72 | 13.42 | 13.62 | 29,427 | -0.06(-0.43%) |
Aug 26, 2020 | 13.69 | 13.84 | 13.49 | 13.67 | 22,278 | -0.01(-0.06%) |
Aug 25, 2020 | 13.96 | 13.97 | 13.55 | 13.68 | 26,001 | -0.22(-1.59%) |
Aug 24, 2020 | 13.78 | 13.95 | 13.54 | 13.90 | 52,836 | +0.32(+2.37%) |
Aug 21, 2020 | 13.30 | 13.77 | 13.28 | 13.58 | 14,862 | +0.13(+0.95%) |
Aug 20, 2020 | 13.47 | 13.59 | 13.20 | 13.45 | 26,502 | -0.11(-0.81%) |
Aug 19, 2020 | 13.89 | 13.89 | 13.30 | 13.56 | 39,753 | -0.28(-2.02%) |
Aug 18, 2020 | 13.67 | 13.96 | 13.30 | 13.84 | 73,847 | +0.16(+1.18%) |
Aug 17, 2020 | 13.89 | 14.41 | 13.54 | 13.68 | 150,558 | -0.05(-0.37%) |
Aug 14, 2020 | 12.75 | 13.83 | 12.70 | 13.73 | 106,160 | +1.02(+8.00%) |
Aug 13, 2020 | 12.43 | 12.95 | 12.01 | 12.72 | 231,568 | +0.47(+3.81%) |
Aug 12, 2020 | 12.12 | 12.67 | 11.63 | 12.25 | 119,435 | +0.74(+6.41%) |
Aug 11, 2020 | 11.61 | 11.67 | 11.50 | 11.51 | 54,491 | -0.02(-0.15%) |
Aug 10, 2020 | 11.40 | 11.58 | 11.40 | 11.53 | 60,275 | +0.15(+1.34%) |
Aug 07, 2020 | 11.55 | 11.61 | 11.37 | 11.38 | 37,863 | -0.22(-1.90%) |
Aug 06, 2020 | 11.59 | 11.72 | 11.47 | 11.60 | 13,213 | -0.03(-0.22%) |
Aug 05, 2020 | 11.49 | 11.68 | 11.46 | 11.62 | 22,889 | +0.18(+1.56%) |
Aug 04, 2020 | 11.53 | 11.54 | 11.38 | 11.44 | 27,753 | -0.09(-0.81%) |
Aug 03, 2020 | 11.38 | 11.78 | 11.27 | 11.54 | 56,509 | +0.33(+2.95%) |
Jul 31, 2020 | 11.49 | 11.49 | 11.03 | 11.21 | 24,416 | -0.10(-0.90%) |
Jul 30, 2020 | 11.56 | 11.56 | 11.23 | 11.31 | 22,922 | -0.14(-1.18%) |
Jul 29, 2020 | 11.39 | 11.55 | 11.30 | 11.44 | 13,326 | +0.05(+0.45%) |
Jul 28, 2020 | 11.48 | 11.77 | 11.29 | 11.39 | 21,023 | -0.08(-0.67%) |
Jul 27, 2020 | 11.45 | 11.62 | 11.04 | 11.47 | 48,423 | +0.09(+0.82%) |
Jul 24, 2020 | 11.52 | 11.55 | 11.30 | 11.38 | 17,693 | -0.27(-2.33%) |
Jul 23, 2020 | 11.69 | 11.82 | 11.53 | 11.65 | 35,894 | +0.04(+0.37%) |
Jul 22, 2020 | 11.54 | 11.72 | 11.54 | 11.61 | 24,035 | +0.03(+0.22%) |
Jul 21, 2020 | 11.56 | 11.73 | 11.30 | 11.58 | 70,115 | -0.03(-0.29%) |
Jul 20, 2020 | 12.02 | 12.08 | 11.57 | 11.61 | 63,027 | -0.48(-3.99%) |
Jul 17, 2020 | 12.14 | 12.46 | 12.04 | 12.10 | 47,300 | -0.02(-0.14%) |
Jul 16, 2020 | 12.33 | 12.37 | 11.94 | 12.11 | 50,007 | -0.40(-3.18%) |
Jul 15, 2020 | 12.35 | 12.67 | 11.87 | 12.51 | 109,689 | +0.42(+3.51%) |
Jul 14, 2020 | 12.28 | 12.28 | 11.58 | 12.09 | 169,984 | -0.19(-1.56%) |
Jul 13, 2020 | 11.55 | 12.40 | 11.55 | 12.28 | 164,884 | +0.68(+5.86%) |
Jul 10, 2020 | 11.59 | 11.61 | 11.34 | 11.60 | 57,494 | +0.10(+0.83%) |
Jul 09, 2020 | 11.27 | 11.56 | 11.16 | 11.51 | 34,082 | +0.30(+2.71%) |
Jul 08, 2020 | 11.31 | 11.43 | 11.10 | 11.20 | 55,396 | +0.00(+0.00%) |
Jul 07, 2020 | 11.27 | 11.34 | 11.20 | 11.20 | 23,582 | -0.07(-0.64%) |
Jul 06, 2020 | 11.47 | 11.56 | 11.20 | 11.27 | 38,806 | -0.02(-0.21%) |
Jul 02, 2020 | 11.46 | 11.67 | 11.23 | 11.30 | 26,747 | -0.04(-0.35%) |
Jul 01, 2020 | 11.50 | 11.60 | 11.23 | 11.34 | 32,866 | -0.17(-1.46%) |
Jun 30, 2020 | 11.40 | 11.61 | 11.31 | 11.51 | 39,815 | +0.14(+1.27%) |
Jun 29, 2020 | 11.20 | 11.50 | 11.11 | 11.36 | 26,361 | +0.22(+1.94%) |
Jun 26, 2020 | 11.17 | 11.21 | 10.87 | 11.15 | 27,997 | +0.19(+1.75%) |
Jun 25, 2020 | 10.79 | 10.95 | 10.67 | 10.95 | 23,813 | +0.10(+0.88%) |
Jun 24, 2020 | 11.02 | 11.10 | 10.57 | 10.86 | 28,442 | -0.31(-2.79%) |
Jun 23, 2020 | 11.21 | 11.21 | 11.03 | 11.17 | 20,769 | +0.09(+0.79%) |
Jun 22, 2020 | 11.01 | 11.11 | 10.83 | 11.08 | 12,884 | +0.06(+0.58%) |
Jun 19, 2020 | 11.19 | 11.26 | 10.89 | 11.02 | 32,121 | -0.07(-0.65%) |
Jun 18, 2020 | 10.87 | 11.22 | 10.87 | 11.09 | 29,018 | +0.15(+1.39%) |
Jun 17, 2020 | 11.23 | 11.44 | 10.91 | 10.94 | 25,739 | -0.25(-2.22%) |
Jun 16, 2020 | 11.41 | 11.59 | 11.15 | 11.19 | 25,432 | +0.11(+1.01%) |
Jun 15, 2020 | 10.66 | 11.30 | 10.66 | 11.07 | 25,886 | +0.22(+2.06%) |
Jun 12, 2020 | 10.87 | 11.13 | 10.63 | 10.85 | 41,995 | +0.11(+1.04%) |
Jun 11, 2020 | 10.80 | 11.04 | 10.58 | 10.74 | 113,644 | -0.36(-3.24%) |
Jun 10, 2020 | 11.03 | 11.31 | 10.95 | 11.10 | 31,051 | -0.05(-0.43%) |
Jun 09, 2020 | 11.51 | 11.61 | 10.92 | 11.15 | 74,761 | -0.40(-3.47%) |
Jun 08, 2020 | 11.20 | 11.73 | 11.08 | 11.55 | 74,527 | +0.50(+4.49%) |
Jun 05, 2020 | 10.71 | 11.11 | 10.71 | 11.05 | 63,618 | +0.56(+5.34%) |
Jun 04, 2020 | 10.37 | 10.51 | 10.19 | 10.49 | 39,743 | +0.18(+1.71%) |
Jun 03, 2020 | 10.09 | 10.42 | 10.09 | 10.31 | 62,947 | +0.21(+2.06%) |
Jun 02, 2020 | 10.10 | 10.29 | 10.09 | 10.11 | 32,747 | -0.03(-0.32%) |
Jun 01, 2020 | 9.849 | 10.27 | 9.849 | 10.14 | 45,669 | +0.25(+2.51%) |
May 29, 2020 | 9.929 | 10.09 | 9.609 | 9.889 | 58,994 | -0.20(-1.98%) |
May 28, 2020 | 10.06 | 10.34 | 9.985 | 10.09 | 23,518 | +0.05(+0.48%) |
May 27, 2020 | 10.42 | 10.56 | 10.02 | 10.04 | 48,133 | -0.31(-3.01%) |
May 26, 2020 | 10.40 | 10.67 | 10.11 | 10.35 | 56,790 | +0.21(+2.05%) |
May 22, 2020 | 10.23 | 10.33 | 10.03 | 10.14 | 63,368 | -0.10(-0.94%) |
May 21, 2020 | 9.833 | 10.33 | 9.833 | 10.24 | 61,987 | +0.44(+4.49%) |
May 20, 2020 | 9.825 | 9.937 | 9.689 | 9.801 | 44,759 | +0.13(+1.32%) |
May 19, 2020 | 9.729 | 9.881 | 9.585 | 9.673 | 26,397 | -0.07(-0.74%) |
May 18, 2020 | 9.865 | 9.953 | 9.657 | 9.745 | 50,036 | +0.23(+2.44%) |
May 15, 2020 | 9.201 | 9.593 | 9.177 | 9.513 | 31,871 | +0.30(+3.21%) |
May 14, 2020 | 9.057 | 9.281 | 8.825 | 9.217 | 86,654 | +0.02(+0.17%) |
May 13, 2020 | 9.513 | 9.721 | 9.033 | 9.201 | 41,872 | -0.42(-4.41%) |
May 12, 2020 | 9.945 | 9.961 | 9.609 | 9.625 | 45,256 | -0.30(-3.06%) |
May 11, 2020 | 10.39 | 10.39 | 9.723 | 9.929 | 51,982 | -0.48(-4.61%) |
May 08, 2020 | 9.769 | 10.54 | 9.769 | 10.41 | 81,991 | +0.73(+7.52%) |
May 07, 2020 | 9.313 | 9.889 | 9.313 | 9.681 | 121,281 | +0.40(+4.31%) |
May 06, 2020 | 9.217 | 9.521 | 9.065 | 9.281 | 125,684 | +0.04(+0.43%) |
May 05, 2020 | 9.497 | 9.657 | 9.217 | 9.241 | 52,473 | -0.22(-2.28%) |
May 04, 2020 | 9.473 | 9.601 | 9.377 | 9.457 | 41,115 | -0.13(-1.34%) |
May 01, 2020 | 9.761 | 9.841 | 9.249 | 9.585 | 148,359 | -0.30(-3.00%) |
Apr 30, 2020 | 10.02 | 10.21 | 9.809 | 9.881 | 46,881 | -0.17(-1.67%) |
Apr 29, 2020 | 9.929 | 10.21 | 9.929 | 10.05 | 61,125 | +0.20(+2.03%) |
Apr 28, 2020 | 9.953 | 10.00 | 9.825 | 9.849 | 34,185 | +0.08(+0.82%) |
Apr 27, 2020 | 9.681 | 9.897 | 9.441 | 9.769 | 167,041 | +0.17(+1.75%) |
Apr 24, 2020 | 9.521 | 9.761 | 9.389 | 9.601 | 80,366 | +0.32(+3.45%) |
Apr 23, 2020 | 9.217 | 9.441 | 8.801 | 9.281 | 204,835 | +0.14(+1.58%) |
Apr 22, 2020 | 9.393 | 9.401 | 9.105 | 9.137 | 47,272 | -0.06(-0.70%) |
Apr 21, 2020 | 9.393 | 9.441 | 9.073 | 9.201 | 50,074 | -0.40(-4.17%) |
Apr 20, 2020 | 9.601 | 9.737 | 9.529 | 9.601 | 147,415 | -0.01(-0.08%) |
Apr 17, 2020 | 9.113 | 9.705 | 9.113 | 9.609 | 277,596 | +0.70(+7.91%) |
Apr 16, 2020 | 8.937 | 8.961 | 8.801 | 8.905 | 50,073 | -0.03(-0.36%) |
Apr 15, 2020 | 9.017 | 9.041 | 8.785 | 8.937 | 79,521 | -0.18(-1.93%) |
Apr 14, 2020 | 9.577 | 9.601 | 9.065 | 9.113 | 100,889 | +0.02(+0.18%) |
Apr 13, 2020 | 9.425 | 9.521 | 8.825 | 9.097 | 77,747 | -0.22(-2.40%) |
Apr 09, 2020 | 9.105 | 9.537 | 9.105 | 9.321 | 92,740 | +0.26(+2.82%) |
Apr 08, 2020 | 9.321 | 9.457 | 9.009 | 9.065 | 46,955 | -0.12(-1.31%) |
Apr 07, 2020 | 8.649 | 9.257 | 8.649 | 9.185 | 239,408 | +0.71(+8.40%) |
Apr 06, 2020 | 8.049 | 8.533 | 7.929 | 8.473 | 309,262 | +0.94(+12.54%) |
Apr 03, 2020 | 7.809 | 7.945 | 7.257 | 7.529 | 67,368 | -0.28(-3.59%) |
Apr 02, 2020 | 8.001 | 8.529 | 7.705 | 7.809 | 64,131 | -0.17(-2.11%) |
Apr 01, 2020 | 8.369 | 8.569 | 7.921 | 7.977 | 48,807 | -0.63(-7.34%) |
Mar 31, 2020 | 8.369 | 8.869 | 8.241 | 8.609 | 81,789 | +0.42(+5.08%) |
Mar 30, 2020 | 7.601 | 8.601 | 7.241 | 8.193 | 115,868 | +0.95(+13.15%) |
Mar 27, 2020 | 7.305 | 7.476 | 7.097 | 7.241 | 126,237 | -0.16(-2.16%) |
Mar 26, 2020 | 6.713 | 7.425 | 6.713 | 7.401 | 152,027 | +0.69(+10.25%) |
Mar 25, 2020 | 6.881 | 7.433 | 6.657 | 6.713 | 250,778 | -0.07(-1.06%) |
Mar 24, 2020 | 7.057 | 7.057 | 6.591 | 6.785 | 97,107 | +0.36(+5.60%) |
Mar 23, 2020 | 6.345 | 6.545 | 6.217 | 6.425 | 54,518 | -0.22(-3.25%) |
Mar 20, 2020 | 6.641 | 6.857 | 6.401 | 6.641 | 262,598 | +0.25(+3.88%) |
Mar 19, 2020 | 6.529 | 6.777 | 6.305 | 6.393 | 119,194 | -0.22(-3.39%) |
Mar 18, 2020 | 7.041 | 7.225 | 6.601 | 6.617 | 103,865 | -0.72(-9.81%) |
Mar 17, 2020 | 7.457 | 7.473 | 6.905 | 7.337 | 142,115 | +0.06(+0.77%) |
Mar 16, 2020 | 7.585 | 7.617 | 7.225 | 7.281 | 108,540 | -0.66(-8.36%) |
Mar 13, 2020 | 8.585 | 8.585 | 7.817 | 7.945 | 210,228 | -0.31(-3.78%) |
Mar 12, 2020 | 8.161 | 8.289 | 8.161 | 8.257 | 94,485 | -0.45(-5.15%) |
Mar 11, 2020 | 8.601 | 8.857 | 8.601 | 8.705 | 83,901 | -0.10(-1.18%) |
Mar 10, 2020 | 9.201 | 9.201 | 8.601 | 8.809 | 45,094 | -0.15(-1.70%) |
Mar 09, 2020 | 9.209 | 9.273 | 8.833 | 8.961 | 89,114 | -0.61(-6.35%) |
Mar 06, 2020 | 9.401 | 9.673 | 9.401 | 9.569 | 49,369 | -0.02(-0.25%) |
Mar 05, 2020 | 9.585 | 9.681 | 9.489 | 9.593 | 41,999 | -0.11(-1.15%) |
Mar 04, 2020 | 9.601 | 9.801 | 9.601 | 9.705 | 28,538 | +0.22(+2.36%) |
Mar 03, 2020 | 9.481 | 9.513 | 9.297 | 9.481 | 80,453 | -0.07(-0.75%) |