Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.26 | 11.28 | 11.23 | 11.24 | 240,612 | -0.01(-0.07%) |
Mar 30, 2021 | 11.24 | 11.26 | 11.19 | 11.25 | 135,274 | +0.04(+0.33%) |
Mar 29, 2021 | 11.27 | 11.27 | 11.19 | 11.21 | 114,584 | -0.06(-0.53%) |
Mar 26, 2021 | 11.29 | 11.29 | 11.21 | 11.27 | 98,284 | -0.01(-0.07%) |
Mar 25, 2021 | 11.25 | 11.29 | 11.22 | 11.28 | 108,486 | -0.01(-0.07%) |
Mar 24, 2021 | 11.30 | 11.31 | 11.25 | 11.28 | 108,981 | +0.04(+0.40%) |
Mar 23, 2021 | 11.25 | 11.28 | 11.24 | 11.24 | 151,357 | +0.01(+0.13%) |
Mar 22, 2021 | 11.28 | 11.28 | 11.22 | 11.22 | 68,302 | -0.03(-0.27%) |
Mar 19, 2021 | 11.25 | 11.25 | 11.20 | 11.25 | 86,116 | +0.02(+0.18%) |
Mar 18, 2021 | 11.23 | 11.28 | 11.20 | 11.23 | 131,399 | -0.04(-0.33%) |
Mar 17, 2021 | 11.29 | 11.30 | 11.26 | 11.27 | 132,936 | -0.02(-0.20%) |
Mar 16, 2021 | 11.25 | 11.34 | 11.24 | 11.29 | 200,828 | +0.07(+0.66%) |
Mar 15, 2021 | 11.19 | 11.27 | 11.18 | 11.22 | 104,455 | +0.04(+0.33%) |
Mar 12, 2021 | 11.20 | 11.25 | 11.15 | 11.18 | 92,193 | -0.07(-0.59%) |
Mar 11, 2021 | 11.29 | 11.29 | 11.20 | 11.25 | 158,738 | -0.02(-0.20%) |
Mar 10, 2021 | 11.12 | 11.27 | 11.09 | 11.27 | 170,417 | +0.19(+1.74%) |
Mar 09, 2021 | 11.13 | 11.14 | 11.06 | 11.08 | 147,238 | +0.02(+0.20%) |
Mar 08, 2021 | 11.02 | 11.10 | 11.00 | 11.06 | 81,858 | +0.03(+0.27%) |
Mar 05, 2021 | 10.97 | 11.03 | 10.90 | 11.03 | 70,793 | +0.10(+0.95%) |
Mar 04, 2021 | 11.08 | 11.09 | 10.90 | 10.92 | 127,422 | -0.13(-1.14%) |
Mar 03, 2021 | 11.11 | 11.14 | 11.00 | 11.05 | 97,481 | -0.08(-0.73%) |
Mar 02, 2021 | 10.99 | 11.13 | 10.99 | 11.13 | 113,585 | +0.09(+0.81%) |
Mar 01, 2021 | 10.94 | 11.07 | 10.94 | 11.04 | 80,274 | +0.07(+0.68%) |
Feb 26, 2021 | 10.97 | 11.01 | 10.94 | 10.97 | 129,743 | +0.04(+0.41%) |
Feb 25, 2021 | 11.03 | 11.04 | 10.91 | 10.92 | 84,093 | -0.10(-0.94%) |
Feb 24, 2021 | 11.02 | 11.04 | 11.00 | 11.03 | 128,572 | +0.04(+0.34%) |
Feb 23, 2021 | 11.03 | 11.03 | 10.97 | 10.99 | 83,057 | -0.02(-0.20%) |
Feb 22, 2021 | 11.06 | 11.06 | 10.99 | 11.01 | 121,614 | -0.07(-0.67%) |
Feb 19, 2021 | 11.09 | 11.10 | 11.03 | 11.09 | 74,831 | +0.06(+0.54%) |
Feb 18, 2021 | 11.04 | 11.06 | 11.00 | 11.03 | 147,652 | +0.01(+0.05%) |
Feb 17, 2021 | 11.06 | 11.06 | 10.98 | 11.02 | 165,590 | -0.01(-0.13%) |
Feb 16, 2021 | 11.07 | 11.07 | 11.00 | 11.04 | 168,621 | -0.01(-0.07%) |
Feb 12, 2021 | 11.06 | 11.07 | 11.01 | 11.04 | 110,817 | +0.00(+0.00%) |
Feb 11, 2021 | 11.06 | 11.06 | 10.95 | 11.04 | 75,676 | +0.02(+0.20%) |
Feb 10, 2021 | 10.95 | 11.04 | 10.95 | 11.02 | 151,039 | +0.10(+0.88%) |
Feb 09, 2021 | 10.78 | 10.93 | 10.78 | 10.92 | 163,690 | +0.15(+1.37%) |
Feb 08, 2021 | 10.92 | 10.93 | 10.73 | 10.78 | 295,778 | -0.13(-1.15%) |
Feb 05, 2021 | 10.98 | 10.99 | 10.84 | 10.90 | 210,255 | -0.06(-0.54%) |
Feb 04, 2021 | 10.92 | 10.96 | 10.86 | 10.96 | 106,705 | +0.08(+0.75%) |
Feb 03, 2021 | 10.88 | 10.89 | 10.83 | 10.88 | 87,796 | +0.00(+0.00%) |
Feb 02, 2021 | 10.83 | 10.90 | 10.83 | 10.88 | 115,805 | +0.08(+0.75%) |
Feb 01, 2021 | 10.75 | 10.81 | 10.72 | 10.80 | 105,657 | +0.09(+0.83%) |
Jan 29, 2021 | 10.75 | 10.81 | 10.67 | 10.71 | 118,133 | -0.07(-0.62%) |
Jan 28, 2021 | 10.68 | 10.79 | 10.64 | 10.78 | 175,018 | +0.10(+0.90%) |
Jan 27, 2021 | 10.60 | 10.72 | 10.58 | 10.68 | 118,143 | +0.07(+0.63%) |
Jan 26, 2021 | 10.64 | 10.65 | 10.58 | 10.61 | 100,571 | -0.04(-0.35%) |
Jan 25, 2021 | 10.67 | 10.72 | 10.59 | 10.65 | 178,471 | -0.04(-0.35%) |
Jan 22, 2021 | 10.80 | 10.80 | 10.68 | 10.69 | 180,315 | -0.11(-1.03%) |
Jan 21, 2021 | 10.76 | 10.82 | 10.76 | 10.80 | 86,994 | +0.04(+0.34%) |
Jan 20, 2021 | 10.79 | 10.79 | 10.70 | 10.76 | 200,091 | -0.02(-0.22%) |
Jan 19, 2021 | 10.68 | 10.79 | 10.67 | 10.79 | 130,548 | +0.10(+0.96%) |
Jan 15, 2021 | 10.65 | 10.70 | 10.62 | 10.68 | 126,967 | +0.05(+0.48%) |
Jan 14, 2021 | 10.65 | 10.66 | 10.62 | 10.63 | 213,651 | -0.01(-0.14%) |
Jan 13, 2021 | 10.65 | 10.65 | 10.62 | 10.65 | 140,764 | +0.00(+0.00%) |
Jan 12, 2021 | 10.63 | 10.67 | 10.62 | 10.65 | 107,637 | +0.04(+0.35%) |
Jan 11, 2021 | 10.62 | 10.65 | 10.60 | 10.61 | 184,962 | -0.01(-0.14%) |
Jan 08, 2021 | 10.61 | 10.65 | 10.57 | 10.62 | 136,650 | +0.06(+0.55%) |
Jan 07, 2021 | 10.55 | 10.60 | 10.54 | 10.57 | 113,407 | +0.04(+0.42%) |
Jan 06, 2021 | 10.52 | 10.55 | 10.48 | 10.52 | 162,192 | +0.00(+0.00%) |
Jan 05, 2021 | 10.48 | 10.52 | 10.43 | 10.52 | 91,145 | +0.04(+0.35%) |
Jan 04, 2021 | 10.49 | 10.50 | 10.40 | 10.49 | 131,282 | +0.01(+0.07%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 86,778 | +0.01(+0.07%) | |
Dec 30, 2020 | 10.45 | 10.50 | 10.40 | 10.47 | 86,778 | +0.03(+0.28%) |
Dec 29, 2020 | 10.43 | 10.48 | 10.40 | 10.44 | 168,325 | +0.04(+0.42%) |
Dec 28, 2020 | 10.40 | 10.40 | 10.36 | 10.40 | 121,280 | +0.00(+0.00%) |
Dec 24, 2020 | 10.40 | 10.43 | 10.38 | 10.40 | 38,322 | +0.04(+0.42%) |
Dec 23, 2020 | 10.40 | 10.53 | 10.33 | 10.35 | 145,794 | -0.01(-0.14%) |
Dec 22, 2020 | 10.39 | 10.41 | 10.35 | 10.37 | 181,549 | -0.04(-0.35%) |
Dec 21, 2020 | 10.41 | 10.43 | 10.32 | 10.40 | 189,990 | -0.01(-0.14%) |
Dec 18, 2020 | 10.48 | 10.52 | 10.42 | 10.42 | 66,961 | -0.05(-0.51%) |
Dec 17, 2020 | 10.42 | 10.49 | 10.39 | 10.47 | 167,803 | +0.10(+0.98%) |
Dec 16, 2020 | 10.33 | 10.37 | 10.31 | 10.37 | 259,371 | +0.09(+0.92%) |
Dec 15, 2020 | 10.17 | 10.30 | 10.16 | 10.28 | 189,591 | +0.12(+1.22%) |
Dec 14, 2020 | 10.09 | 10.17 | 10.09 | 10.15 | 122,284 | +0.09(+0.87%) |
Dec 11, 2020 | 10.08 | 10.12 | 10.04 | 10.06 | 115,339 | -0.01(-0.07%) |
Dec 10, 2020 | 10.01 | 10.09 | 10.01 | 10.07 | 138,354 | +0.00(+0.00%) |
Dec 09, 2020 | 10.11 | 10.14 | 10.05 | 10.07 | 144,106 | +0.04(+0.44%) |
Dec 08, 2020 | 10.10 | 10.17 | 10.02 | 10.03 | 112,586 | -0.06(-0.58%) |
Dec 07, 2020 | 9.985 | 10.12 | 9.985 | 10.09 | 147,992 | +0.10(+1.02%) |
Dec 04, 2020 | 9.985 | 10.01 | 9.963 | 9.985 | 97,763 | +0.01(+0.07%) |
Dec 03, 2020 | 9.948 | 9.993 | 9.912 | 9.978 | 115,807 | -0.01(-0.07%) |
Dec 02, 2020 | 9.883 | 9.999 | 9.883 | 9.985 | 136,034 | +0.06(+0.59%) |
Dec 01, 2020 | 9.861 | 9.941 | 9.861 | 9.927 | 87,129 | +0.08(+0.81%) |
Nov 30, 2020 | 9.795 | 9.861 | 9.795 | 9.846 | 101,366 | +0.01(+0.15%) |
Nov 27, 2020 | 9.839 | 9.839 | 9.781 | 9.832 | 64,260 | +0.04(+0.37%) |
Nov 25, 2020 | 9.723 | 9.795 | 9.720 | 9.795 | 86,916 | +0.07(+0.75%) |
Nov 24, 2020 | 9.693 | 9.744 | 9.664 | 9.723 | 84,124 | +0.08(+0.83%) |
Nov 23, 2020 | 9.643 | 9.657 | 9.635 | 9.643 | 43,020 | +0.04(+0.38%) |
Nov 20, 2020 | 9.599 | 9.647 | 9.541 | 9.606 | 130,580 | -0.03(-0.30%) |
Nov 19, 2020 | 9.672 | 9.686 | 9.613 | 9.635 | 70,222 | -0.02(-0.23%) |
Nov 18, 2020 | 9.679 | 9.701 | 9.628 | 9.657 | 55,685 | -0.00(-0.02%) |
Nov 17, 2020 | 9.558 | 9.666 | 9.543 | 9.659 | 110,052 | +0.07(+0.75%) |
Nov 16, 2020 | 9.471 | 9.601 | 9.471 | 9.587 | 96,699 | +0.12(+1.30%) |
Nov 13, 2020 | 9.478 | 9.478 | 9.449 | 9.464 | 101,110 | +0.01(+0.08%) |
Nov 12, 2020 | 9.420 | 9.456 | 9.406 | 9.456 | 77,892 | +0.01(+0.08%) |
Nov 11, 2020 | 9.428 | 9.464 | 9.391 | 9.449 | 103,789 | +0.02(+0.23%) |
Nov 10, 2020 | 9.464 | 9.478 | 9.370 | 9.428 | 125,726 | -0.02(-0.23%) |
Nov 09, 2020 | 9.456 | 9.543 | 9.391 | 9.449 | 128,599 | +0.11(+1.16%) |
Nov 06, 2020 | 9.377 | 9.384 | 9.334 | 9.341 | 75,106 | -0.01(-0.08%) |
Nov 05, 2020 | 9.247 | 9.384 | 9.211 | 9.348 | 80,676 | +0.12(+1.25%) |
Nov 04, 2020 | 9.175 | 9.254 | 9.124 | 9.232 | 87,567 | +0.13(+1.43%) |
Nov 03, 2020 | 9.030 | 9.138 | 8.705 | 9.102 | 104,579 | +0.07(+0.80%) |
Nov 02, 2020 | 8.972 | 9.044 | 8.961 | 9.030 | 90,237 | +0.03(+0.32%) |
Oct 30, 2020 | 9.023 | 9.088 | 8.972 | 9.001 | 107,473 | -0.04(-0.48%) |
Oct 29, 2020 | 8.965 | 9.059 | 8.958 | 9.044 | 58,967 | +0.07(+0.81%) |
Oct 28, 2020 | 9.073 | 9.073 | 8.958 | 8.972 | 124,335 | -0.17(-1.82%) |
Oct 27, 2020 | 9.153 | 9.180 | 9.124 | 9.138 | 59,043 | -0.01(-0.16%) |
Oct 26, 2020 | 9.203 | 9.203 | 9.124 | 9.153 | 108,120 | -0.07(-0.78%) |
Oct 23, 2020 | 9.247 | 9.254 | 9.196 | 9.225 | 43,431 | -0.01(-0.16%) |
Oct 22, 2020 | 9.211 | 9.247 | 9.211 | 9.240 | 54,129 | +0.02(+0.24%) |
Oct 21, 2020 | 9.218 | 9.240 | 9.189 | 9.218 | 67,416 | -0.01(-0.16%) |
Oct 20, 2020 | 9.218 | 9.236 | 9.208 | 9.232 | 48,036 | +0.04(+0.47%) |
Oct 19, 2020 | 9.261 | 9.268 | 9.182 | 9.189 | 60,202 | -0.04(-0.47%) |
Oct 16, 2020 | 9.297 | 9.312 | 9.232 | 9.232 | 111,484 | -0.07(-0.80%) |
Oct 15, 2020 | 9.328 | 9.371 | 9.278 | 9.306 | 194,118 | -0.03(-0.31%) |
Oct 14, 2020 | 9.357 | 9.398 | 9.306 | 9.335 | 75,899 | -0.01(-0.15%) |
Oct 13, 2020 | 9.263 | 9.364 | 9.249 | 9.350 | 392,208 | +0.05(+0.54%) |
Oct 12, 2020 | 9.249 | 9.299 | 9.242 | 9.299 | 136,832 | +0.07(+0.78%) |
Oct 09, 2020 | 9.192 | 9.235 | 9.184 | 9.228 | 186,053 | +0.07(+0.78%) |
Oct 08, 2020 | 9.242 | 9.292 | 9.149 | 9.156 | 196,487 | -0.06(-0.70%) |
Oct 07, 2020 | 9.271 | 9.306 | 9.213 | 9.220 | 144,898 | -0.04(-0.46%) |
Oct 06, 2020 | 9.213 | 9.299 | 9.202 | 9.263 | 122,215 | +0.05(+0.55%) |
Oct 05, 2020 | 9.149 | 9.213 | 9.141 | 9.213 | 102,706 | +0.07(+0.78%) |
Oct 02, 2020 | 9.106 | 9.156 | 9.077 | 9.141 | 62,714 | +0.02(+0.24%) |
Oct 01, 2020 | 9.120 | 9.184 | 9.120 | 9.120 | 158,968 | +0.02(+0.24%) |
Sep 30, 2020 | 9.163 | 9.163 | 9.062 | 9.098 | 706,348 | -0.01(-0.16%) |
Sep 29, 2020 | 9.084 | 9.152 | 9.084 | 9.113 | 248,514 | +0.03(+0.32%) |
Sep 28, 2020 | 9.106 | 9.113 | 9.077 | 9.084 | 172,690 | +0.01(+0.08%) |
Sep 25, 2020 | 9.098 | 9.120 | 9.077 | 9.077 | 125,847 | -0.06(-0.71%) |
Sep 24, 2020 | 9.077 | 9.170 | 9.034 | 9.141 | 235,069 | +0.05(+0.55%) |
Sep 23, 2020 | 9.220 | 9.220 | 9.077 | 9.091 | 88,033 | -0.11(-1.17%) |
Sep 22, 2020 | 9.199 | 9.228 | 9.149 | 9.199 | 57,428 | +0.04(+0.39%) |
Sep 21, 2020 | 9.256 | 9.256 | 8.847 | 9.163 | 184,881 | -0.10(-1.03%) |
Sep 18, 2020 | 9.251 | 9.287 | 9.244 | 9.258 | 76,107 | +0.01(+0.15%) |
Sep 17, 2020 | 9.244 | 9.279 | 9.244 | 9.244 | 149,477 | -0.02(-0.23%) |
Sep 16, 2020 | 9.294 | 9.311 | 9.244 | 9.265 | 123,033 | +0.02(+0.23%) |
Sep 15, 2020 | 9.230 | 9.301 | 9.230 | 9.244 | 175,120 | +0.02(+0.23%) |
Sep 14, 2020 | 9.151 | 9.258 | 9.151 | 9.222 | 158,836 | +0.06(+0.70%) |
Sep 11, 2020 | 9.130 | 9.173 | 9.102 | 9.158 | 79,617 | +0.06(+0.70%) |
Sep 10, 2020 | 9.116 | 9.165 | 9.094 | 9.094 | 119,351 | -0.01(-0.08%) |
Sep 09, 2020 | 9.016 | 9.101 | 8.973 | 9.101 | 90,895 | +0.09(+1.03%) |
Sep 08, 2020 | 8.923 | 9.009 | 8.916 | 9.009 | 47,550 | +0.00(+0.00%) |
Sep 04, 2020 | 9.037 | 9.044 | 8.930 | 9.009 | 70,490 | -0.01(-0.08%) |
Sep 03, 2020 | 9.087 | 9.094 | 8.959 | 9.016 | 112,190 | -0.12(-1.32%) |
Sep 02, 2020 | 9.051 | 9.137 | 9.051 | 9.137 | 128,234 | +0.06(+0.71%) |
Sep 01, 2020 | 8.945 | 9.087 | 8.945 | 9.073 | 130,989 | +0.11(+1.27%) |
Aug 31, 2020 | 8.995 | 9.005 | 8.923 | 8.959 | 137,072 | -0.04(-0.40%) |
Aug 28, 2020 | 9.009 | 9.009 | 8.966 | 8.995 | 88,042 | -0.02(-0.24%) |
Aug 27, 2020 | 9.016 | 9.023 | 8.995 | 9.016 | 74,815 | +0.01(+0.08%) |
Aug 26, 2020 | 8.945 | 9.009 | 8.924 | 9.009 | 164,986 | +0.06(+0.72%) |
Aug 25, 2020 | 8.973 | 8.973 | 8.916 | 8.945 | 171,917 | -0.04(-0.40%) |
Aug 24, 2020 | 9.009 | 9.080 | 8.966 | 8.980 | 151,047 | -0.03(-0.32%) |
Aug 21, 2020 | 9.044 | 9.073 | 8.995 | 9.009 | 83,830 | -0.04(-0.39%) |
Aug 20, 2020 | 9.101 | 9.101 | 9.009 | 9.044 | 159,725 | -0.03(-0.33%) |
Aug 19, 2020 | 9.082 | 9.103 | 9.068 | 9.075 | 109,906 | +0.01(+0.08%) |
Aug 18, 2020 | 9.032 | 9.068 | 9.004 | 9.068 | 106,194 | +0.00(+0.00%) |
Aug 17, 2020 | 8.976 | 9.068 | 8.969 | 9.068 | 184,754 | +0.09(+1.02%) |
Aug 14, 2020 | 8.990 | 9.025 | 8.969 | 8.976 | 127,343 | -0.01(-0.16%) |
Aug 13, 2020 | 8.976 | 8.997 | 8.976 | 8.990 | 52,110 | +0.01(+0.08%) |
Aug 12, 2020 | 8.997 | 9.004 | 8.954 | 8.983 | 57,084 | +0.02(+0.24%) |
Aug 11, 2020 | 9.018 | 9.039 | 8.954 | 8.962 | 110,745 | -0.03(-0.31%) |
Aug 10, 2020 | 8.976 | 8.990 | 8.941 | 8.990 | 61,549 | +0.05(+0.55%) |
Aug 07, 2020 | 8.919 | 8.940 | 8.913 | 8.940 | 41,174 | +0.00(+0.00%) |
Aug 06, 2020 | 8.891 | 8.954 | 8.891 | 8.940 | 141,473 | +0.06(+0.72%) |
Aug 05, 2020 | 8.820 | 8.898 | 8.820 | 8.877 | 110,732 | +0.08(+0.88%) |
Aug 04, 2020 | 8.792 | 8.799 | 8.742 | 8.799 | 107,005 | +0.01(+0.16%) |
Aug 03, 2020 | 8.714 | 8.785 | 8.693 | 8.785 | 85,797 | +0.07(+0.81%) |
Jul 31, 2020 | 8.665 | 8.721 | 8.665 | 8.714 | 98,054 | +0.04(+0.49%) |
Jul 30, 2020 | 8.622 | 8.700 | 8.622 | 8.672 | 75,773 | -0.03(-0.32%) |
Jul 29, 2020 | 8.601 | 8.707 | 8.580 | 8.700 | 277,009 | +0.12(+1.40%) |
Jul 28, 2020 | 8.545 | 8.601 | 8.545 | 8.580 | 382,543 | +0.04(+0.41%) |
Jul 27, 2020 | 8.559 | 8.587 | 8.538 | 8.545 | 138,824 | -0.01(-0.08%) |
Jul 24, 2020 | 8.516 | 8.580 | 8.516 | 8.552 | 100,601 | +0.00(+0.00%) |
Jul 23, 2020 | 8.516 | 8.573 | 8.516 | 8.552 | 112,212 | +0.04(+0.41%) |
Jul 22, 2020 | 8.559 | 8.566 | 8.516 | 8.516 | 106,956 | -0.06(-0.66%) |
Jul 21, 2020 | 8.580 | 8.594 | 8.552 | 8.573 | 91,234 | +0.01(+0.08%) |
Jul 20, 2020 | 8.573 | 8.608 | 8.552 | 8.566 | 183,431 | -0.00(-0.02%) |
Jul 17, 2020 | 8.561 | 8.575 | 8.511 | 8.568 | 105,119 | -0.01(-0.08%) |
Jul 16, 2020 | 8.603 | 8.631 | 8.547 | 8.575 | 128,574 | -0.02(-0.24%) |
Jul 15, 2020 | 8.554 | 8.596 | 8.525 | 8.596 | 150,281 | +0.03(+0.33%) |
Jul 14, 2020 | 8.525 | 8.568 | 8.497 | 8.568 | 99,971 | +0.04(+0.41%) |
Jul 13, 2020 | 8.532 | 8.568 | 8.518 | 8.532 | 102,165 | +0.02(+0.25%) |
Jul 10, 2020 | 8.497 | 8.518 | 8.443 | 8.511 | 97,845 | +0.06(+0.75%) |
Jul 09, 2020 | 8.497 | 8.561 | 8.427 | 8.448 | 67,073 | -0.08(-0.90%) |
Jul 08, 2020 | 8.483 | 8.575 | 8.420 | 8.525 | 160,501 | +0.08(+1.00%) |
Jul 07, 2020 | 8.469 | 8.497 | 8.406 | 8.441 | 115,702 | -0.01(-0.08%) |
Jul 06, 2020 | 8.561 | 8.568 | 8.441 | 8.448 | 146,406 | -0.07(-0.82%) |
Jul 02, 2020 | 8.540 | 8.568 | 8.483 | 8.518 | 86,577 | +0.02(+0.25%) |
Jul 01, 2020 | 8.413 | 8.518 | 8.399 | 8.497 | 96,716 | +0.13(+1.59%) |
Jun 30, 2020 | 8.392 | 8.392 | 8.315 | 8.364 | 102,045 | +0.01(+0.17%) |
Jun 29, 2020 | 8.448 | 8.448 | 8.315 | 8.350 | 121,394 | -0.08(-0.92%) |
Jun 26, 2020 | 8.532 | 8.532 | 8.413 | 8.427 | 85,008 | -0.11(-1.23%) |
Jun 25, 2020 | 8.511 | 8.547 | 8.490 | 8.532 | 67,734 | +0.00(+0.00%) |
Jun 24, 2020 | 8.561 | 8.575 | 8.455 | 8.532 | 140,772 | -0.04(-0.41%) |
Jun 23, 2020 | 8.462 | 8.582 | 8.420 | 8.568 | 166,240 | +0.13(+1.58%) |
Jun 22, 2020 | 8.469 | 8.483 | 8.364 | 8.434 | 120,249 | +0.01(+0.06%) |
Jun 19, 2020 | 8.568 | 8.575 | 8.429 | 8.429 | 134,154 | -0.08(-0.98%) |
Jun 18, 2020 | 8.478 | 8.561 | 8.464 | 8.513 | 131,852 | +0.03(+0.33%) |
Jun 17, 2020 | 8.526 | 8.544 | 8.450 | 8.485 | 163,055 | +0.00(+0.00%) |
Jun 16, 2020 | 8.533 | 8.547 | 8.471 | 8.485 | 213,870 | +0.14(+1.67%) |
Jun 15, 2020 | 8.304 | 8.422 | 8.304 | 8.346 | 142,010 | -0.06(-0.74%) |
Jun 12, 2020 | 8.415 | 8.485 | 8.346 | 8.408 | 164,924 | +0.14(+1.68%) |
Jun 11, 2020 | 8.353 | 8.471 | 8.241 | 8.269 | 231,185 | -0.40(-4.65%) |
Jun 10, 2020 | 8.735 | 8.791 | 8.659 | 8.672 | 76,483 | -0.02(-0.24%) |
Jun 09, 2020 | 8.693 | 8.693 | 8.617 | 8.693 | 120,835 | +0.01(+0.16%) |
Jun 08, 2020 | 8.610 | 8.700 | 8.610 | 8.679 | 134,221 | +0.18(+2.13%) |
Jun 05, 2020 | 8.631 | 8.683 | 8.499 | 8.499 | 129,840 | +0.10(+1.24%) |
Jun 04, 2020 | 8.360 | 8.478 | 8.332 | 8.394 | 120,754 | +0.10(+1.26%) |
Jun 03, 2020 | 8.297 | 8.408 | 8.290 | 8.290 | 214,970 | +0.03(+0.42%) |
Jun 02, 2020 | 8.304 | 8.339 | 8.255 | 8.255 | 145,878 | -0.02(-0.25%) |
Jun 01, 2020 | 8.186 | 8.311 | 8.186 | 8.276 | 95,880 | +0.09(+1.10%) |
May 29, 2020 | 8.116 | 8.200 | 8.090 | 8.186 | 154,140 | +0.12(+1.47%) |
May 28, 2020 | 7.914 | 8.130 | 7.914 | 8.067 | 249,689 | +0.21(+2.65%) |
May 27, 2020 | 7.866 | 7.905 | 7.810 | 7.859 | 159,972 | +0.01(+0.18%) |
May 26, 2020 | 7.949 | 7.949 | 7.817 | 7.845 | 134,457 | +0.06(+0.71%) |
May 22, 2020 | 7.775 | 7.803 | 7.727 | 7.789 | 86,704 | +0.06(+0.72%) |
May 21, 2020 | 7.768 | 7.880 | 7.713 | 7.734 | 147,171 | -0.05(-0.63%) |
May 20, 2020 | 7.650 | 7.782 | 7.650 | 7.782 | 134,289 | +0.12(+1.61%) |
May 19, 2020 | 7.549 | 7.686 | 7.535 | 7.659 | 166,160 | +0.09(+1.18%) |
May 18, 2020 | 7.521 | 7.569 | 7.480 | 7.569 | 191,970 | +0.07(+0.92%) |
May 15, 2020 | 7.383 | 7.514 | 7.369 | 7.500 | 146,511 | +0.05(+0.65%) |
May 14, 2020 | 7.411 | 7.549 | 7.341 | 7.452 | 191,986 | +0.03(+0.46%) |
May 13, 2020 | 7.487 | 7.521 | 7.369 | 7.418 | 99,693 | -0.05(-0.65%) |
May 12, 2020 | 7.535 | 7.542 | 7.459 | 7.466 | 116,425 | -0.01(-0.09%) |
May 11, 2020 | 7.411 | 7.514 | 7.411 | 7.473 | 83,170 | +0.03(+0.37%) |
May 08, 2020 | 7.356 | 7.480 | 7.352 | 7.445 | 155,215 | +0.13(+1.79%) |
May 07, 2020 | 7.480 | 7.480 | 7.307 | 7.314 | 164,693 | -0.15(-2.03%) |
May 06, 2020 | 7.493 | 7.493 | 7.431 | 7.466 | 114,432 | +0.01(+0.09%) |
May 05, 2020 | 7.459 | 7.487 | 7.404 | 7.459 | 84,630 | +0.06(+0.84%) |
May 04, 2020 | 7.369 | 7.411 | 7.342 | 7.397 | 100,163 | +0.01(+0.19%) |
May 01, 2020 | 7.362 | 7.404 | 7.252 | 7.383 | 172,042 | -0.03(-0.46%) |
Apr 30, 2020 | 7.445 | 7.445 | 7.342 | 7.418 | 120,487 | -0.02(-0.28%) |
Apr 29, 2020 | 7.300 | 7.452 | 7.300 | 7.438 | 217,211 | +0.14(+1.98%) |
Apr 28, 2020 | 7.266 | 7.300 | 7.231 | 7.293 | 140,450 | +0.02(+0.28%) |
Apr 27, 2020 | 7.266 | 7.296 | 7.245 | 7.273 | 110,698 | -0.01(-0.19%) |
Apr 24, 2020 | 7.411 | 7.411 | 7.259 | 7.287 | 93,854 | -0.11(-1.49%) |
Apr 23, 2020 | 7.500 | 7.507 | 7.363 | 7.397 | 149,376 | -0.06(-0.83%) |
Apr 22, 2020 | 7.356 | 7.459 | 7.349 | 7.459 | 133,589 | +0.13(+1.79%) |
Apr 21, 2020 | 7.163 | 7.335 | 7.156 | 7.328 | 163,121 | +0.01(+0.19%) |
Apr 20, 2020 | 7.335 | 7.387 | 7.238 | 7.314 | 348,401 | -0.18(-2.41%) |
Apr 17, 2020 | 7.372 | 7.809 | 7.331 | 7.495 | 333,119 | +0.19(+2.62%) |
Apr 16, 2020 | 7.304 | 7.376 | 7.229 | 7.304 | 239,736 | -0.08(-1.11%) |
Apr 15, 2020 | 7.434 | 7.434 | 7.113 | 7.386 | 277,894 | -0.06(-0.83%) |
Apr 14, 2020 | 7.345 | 7.522 | 7.345 | 7.447 | 283,732 | +0.26(+3.61%) |
Apr 13, 2020 | 7.454 | 7.454 | 7.082 | 7.188 | 234,932 | -0.25(-3.40%) |
Apr 09, 2020 | 7.447 | 7.878 | 7.406 | 7.440 | 335,314 | +0.18(+2.45%) |
Apr 08, 2020 | 7.003 | 7.263 | 7.003 | 7.263 | 188,421 | +0.28(+4.01%) |
Apr 07, 2020 | 6.983 | 7.085 | 6.901 | 6.983 | 252,288 | +0.16(+2.30%) |
Apr 06, 2020 | 6.860 | 6.880 | 6.689 | 6.826 | 262,085 | +0.11(+1.63%) |
Apr 03, 2020 | 6.832 | 6.867 | 6.559 | 6.716 | 250,425 | -0.20(-2.87%) |
Apr 02, 2020 | 6.969 | 7.099 | 6.757 | 6.914 | 172,613 | -0.09(-1.27%) |