Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.92 | 12.02 | 11.89 | 12.02 | 83,983 | +0.09(+0.73%) |
Apr 29, 2021 | 11.96 | 11.96 | 11.88 | 11.93 | 64,974 | +0.00(+0.00%) |
Apr 28, 2021 | 11.92 | 11.94 | 11.88 | 11.93 | 20,917 | -0.01(-0.07%) |
Apr 27, 2021 | 11.92 | 11.95 | 11.92 | 11.94 | 42,341 | +0.00(+0.01%) |
Apr 26, 2021 | 11.92 | 11.96 | 11.92 | 11.94 | 27,547 | +0.02(+0.14%) |
Apr 23, 2021 | 11.92 | 11.95 | 11.92 | 11.92 | 56,409 | -0.02(-0.15%) |
Apr 22, 2021 | 11.94 | 11.95 | 11.90 | 11.94 | 42,194 | +0.01(+0.07%) |
Apr 21, 2021 | 11.93 | 11.95 | 11.86 | 11.93 | 75,255 | -0.03(-0.22%) |
Apr 20, 2021 | 11.94 | 11.96 | 11.93 | 11.96 | 36,179 | +0.02(+0.15%) |
Apr 19, 2021 | 11.93 | 11.95 | 11.90 | 11.94 | 45,279 | +0.02(+0.15%) |
Apr 16, 2021 | 11.93 | 11.94 | 11.90 | 11.92 | 117,989 | -0.02(-0.15%) |
Apr 15, 2021 | 11.92 | 11.95 | 11.90 | 11.94 | 67,844 | +0.03(+0.29%) |
Apr 14, 2021 | 11.86 | 11.92 | 11.86 | 11.91 | 36,386 | +0.11(+0.90%) |
Apr 13, 2021 | 11.80 | 11.81 | 11.80 | 11.80 | 71,186 | +0.01(+0.07%) |
Apr 12, 2021 | 11.78 | 11.80 | 11.78 | 11.79 | 94,066 | +0.00(+0.00%) |
Apr 09, 2021 | 11.78 | 11.79 | 11.78 | 11.79 | 50,281 | +0.01(+0.07%) |
Apr 08, 2021 | 11.78 | 11.97 | 11.77 | 11.78 | 36,469 | +0.02(+0.15%) |
Apr 07, 2021 | 11.71 | 11.78 | 11.71 | 11.77 | 187,078 | +0.02(+0.15%) |
Apr 06, 2021 | 11.68 | 11.76 | 11.68 | 11.75 | 48,731 | +0.08(+0.67%) |
Apr 05, 2021 | 11.69 | 11.75 | 11.66 | 11.67 | 70,638 | -0.02(-0.15%) |
Apr 01, 2021 | 11.70 | 11.70 | 11.67 | 11.69 | 123,051 | +0.03(+0.22%) |
Mar 31, 2021 | 11.62 | 11.69 | 11.62 | 11.66 | 149,154 | +0.03(+0.30%) |
Mar 30, 2021 | 11.57 | 11.63 | 11.56 | 11.63 | 147,687 | +0.08(+0.68%) |
Mar 29, 2021 | 11.61 | 11.63 | 11.54 | 11.55 | 174,393 | -0.05(-0.45%) |
Mar 26, 2021 | 11.58 | 11.63 | 11.54 | 11.60 | 61,929 | +0.03(+0.23%) |
Mar 25, 2021 | 11.56 | 11.58 | 11.53 | 11.58 | 30,148 | +0.06(+0.53%) |
Mar 24, 2021 | 11.49 | 11.55 | 11.49 | 11.52 | 162,595 | +0.03(+0.23%) |
Mar 23, 2021 | 11.45 | 11.53 | 11.43 | 11.49 | 108,401 | -0.02(-0.15%) |
Mar 22, 2021 | 11.43 | 11.51 | 11.40 | 11.51 | 40,049 | +0.07(+0.61%) |
Mar 19, 2021 | 11.40 | 11.49 | 11.36 | 11.44 | 69,886 | +0.03(+0.23%) |
Mar 18, 2021 | 11.51 | 11.53 | 11.35 | 11.41 | 100,568 | -0.14(-1.20%) |
Mar 17, 2021 | 11.57 | 11.62 | 11.47 | 11.55 | 70,813 | -0.02(-0.15%) |
Mar 16, 2021 | 11.60 | 11.61 | 11.55 | 11.57 | 172,988 | -0.01(-0.07%) |
Mar 15, 2021 | 11.59 | 11.63 | 11.57 | 11.58 | 130,117 | -0.01(-0.08%) |
Mar 12, 2021 | 11.58 | 11.61 | 11.52 | 11.58 | 42,670 | +0.00(+0.01%) |
Mar 11, 2021 | 11.57 | 11.61 | 11.54 | 11.58 | 43,835 | +0.05(+0.45%) |
Mar 10, 2021 | 11.52 | 11.57 | 11.49 | 11.53 | 144,257 | +0.04(+0.38%) |
Mar 09, 2021 | 11.51 | 11.52 | 11.49 | 11.49 | 118,196 | +0.00(+0.00%) |
Mar 08, 2021 | 11.48 | 11.51 | 11.45 | 11.49 | 53,771 | +0.03(+0.23%) |
Mar 05, 2021 | 11.45 | 11.49 | 11.40 | 11.46 | 72,124 | +0.04(+0.38%) |
Mar 04, 2021 | 11.49 | 11.51 | 11.40 | 11.42 | 66,036 | -0.06(-0.53%) |
Mar 03, 2021 | 11.46 | 11.49 | 11.46 | 11.48 | 80,615 | +0.00(+0.00%) |
Mar 02, 2021 | 11.49 | 11.49 | 11.46 | 11.48 | 85,899 | +0.00(+0.00%) |
Mar 01, 2021 | 11.50 | 11.52 | 11.47 | 11.48 | 86,119 | +0.03(+0.23%) |
Feb 26, 2021 | 11.55 | 11.55 | 11.45 | 11.45 | 75,597 | +0.00(+0.00%) |
Feb 25, 2021 | 11.53 | 11.56 | 11.41 | 11.45 | 177,748 | -0.12(-1.04%) |
Feb 24, 2021 | 11.43 | 11.57 | 11.37 | 11.57 | 168,794 | +0.15(+1.29%) |
Feb 23, 2021 | 11.32 | 11.44 | 11.28 | 11.43 | 136,512 | +0.07(+0.61%) |
Feb 22, 2021 | 11.49 | 11.49 | 11.33 | 11.36 | 102,073 | -0.10(-0.83%) |
Feb 19, 2021 | 11.45 | 11.51 | 11.43 | 11.45 | 63,904 | +0.00(+0.00%) |
Feb 18, 2021 | 11.49 | 11.52 | 11.45 | 11.45 | 84,586 | -0.06(-0.52%) |
Feb 17, 2021 | 11.57 | 11.58 | 11.49 | 11.51 | 49,411 | -0.03(-0.30%) |
Feb 16, 2021 | 11.56 | 11.59 | 11.49 | 11.55 | 217,444 | -0.03(-0.22%) |
Feb 12, 2021 | 11.61 | 11.64 | 11.54 | 11.57 | 58,000 | -0.04(-0.36%) |
Feb 11, 2021 | 11.58 | 11.63 | 11.56 | 11.62 | 92,292 | +0.03(+0.22%) |
Feb 10, 2021 | 11.55 | 11.66 | 11.55 | 11.59 | 105,719 | +0.05(+0.45%) |
Feb 09, 2021 | 11.56 | 11.62 | 11.53 | 11.54 | 88,821 | -0.07(-0.59%) |
Feb 08, 2021 | 11.65 | 11.69 | 11.56 | 11.61 | 98,349 | -0.02(-0.15%) |
Feb 05, 2021 | 11.55 | 11.69 | 11.55 | 11.63 | 102,964 | +0.08(+0.67%) |
Feb 04, 2021 | 11.55 | 11.57 | 11.49 | 11.55 | 67,608 | +0.00(+0.00%) |
Feb 03, 2021 | 11.56 | 11.57 | 11.50 | 11.55 | 36,131 | +0.01(+0.07%) |
Feb 02, 2021 | 11.57 | 11.57 | 11.53 | 11.54 | 78,860 | -0.05(-0.45%) |
Feb 01, 2021 | 11.52 | 11.63 | 11.50 | 11.59 | 110,767 | +0.08(+0.67%) |
Jan 29, 2021 | 11.51 | 11.53 | 11.46 | 11.51 | 35,909 | +0.02(+0.15%) |
Jan 28, 2021 | 11.46 | 11.51 | 11.46 | 11.50 | 48,461 | +0.05(+0.45%) |
Jan 27, 2021 | 11.46 | 11.50 | 11.44 | 11.44 | 47,680 | -0.06(-0.52%) |
Jan 26, 2021 | 11.52 | 11.52 | 11.48 | 11.50 | 47,963 | +0.01(+0.07%) |
Jan 25, 2021 | 11.50 | 11.53 | 11.47 | 11.50 | 48,982 | +0.02(+0.15%) |
Jan 22, 2021 | 11.47 | 11.48 | 11.44 | 11.48 | 41,836 | +0.05(+0.45%) |
Jan 21, 2021 | 11.38 | 11.45 | 11.38 | 11.43 | 62,952 | +0.08(+0.68%) |
Jan 20, 2021 | 11.38 | 11.42 | 11.33 | 11.35 | 57,981 | -0.02(-0.15%) |
Jan 19, 2021 | 11.44 | 11.44 | 11.30 | 11.37 | 65,781 | -0.02(-0.15%) |
Jan 15, 2021 | 11.38 | 11.45 | 11.38 | 11.38 | 20,220 | +0.03(+0.23%) |
Jan 14, 2021 | 11.39 | 11.53 | 11.33 | 11.36 | 58,084 | +0.03(+0.24%) |
Jan 13, 2021 | 11.36 | 11.36 | 11.29 | 11.33 | 131,481 | +0.04(+0.38%) |
Jan 12, 2021 | 11.36 | 11.38 | 11.27 | 11.29 | 48,393 | -0.03(-0.30%) |
Jan 11, 2021 | 11.36 | 11.36 | 11.28 | 11.32 | 45,435 | -0.03(-0.30%) |
Jan 08, 2021 | 11.43 | 11.43 | 11.34 | 11.36 | 64,400 | -0.03(-0.30%) |
Jan 07, 2021 | 11.45 | 11.48 | 11.38 | 11.39 | 110,132 | -0.05(-0.45%) |
Jan 06, 2021 | 11.43 | 11.47 | 11.39 | 11.44 | 86,244 | -0.02(-0.15%) |
Jan 05, 2021 | 11.36 | 11.47 | 11.36 | 11.46 | 66,389 | +0.07(+0.60%) |
Jan 04, 2021 | 11.39 | 11.41 | 11.37 | 11.39 | 108,636 | +0.00(+0.00%) |
Dec 31, 2020 | 11.39 | 11.39 | 11.39 | 26,832 | +0.07(+0.60%) | |
Dec 30, 2020 | 11.30 | 11.32 | 11.27 | 11.32 | 26,832 | +0.01(+0.08%) |
Dec 29, 2020 | 11.20 | 11.32 | 11.20 | 11.31 | 61,469 | +0.09(+0.84%) |
Dec 28, 2020 | 11.20 | 11.26 | 11.20 | 11.22 | 39,022 | -0.05(-0.44%) |
Dec 24, 2020 | 11.26 | 11.29 | 11.23 | 11.27 | 36,983 | +0.03(+0.29%) |
Dec 23, 2020 | 11.24 | 11.26 | 11.19 | 11.24 | 66,965 | +0.03(+0.31%) |
Dec 22, 2020 | 11.30 | 11.30 | 11.19 | 11.20 | 107,612 | -0.06(-0.53%) |
Dec 21, 2020 | 11.20 | 11.30 | 11.18 | 11.26 | 97,056 | +0.06(+0.54%) |
Dec 18, 2020 | 11.10 | 11.20 | 11.10 | 11.20 | 65,216 | +0.12(+1.08%) |
Dec 17, 2020 | 11.24 | 11.28 | 11.05 | 11.08 | 83,891 | -0.15(-1.30%) |
Dec 16, 2020 | 11.25 | 11.28 | 11.23 | 11.23 | 51,149 | -0.04(-0.38%) |
Dec 15, 2020 | 11.25 | 11.27 | 11.25 | 11.27 | 50,069 | +0.03(+0.23%) |
Dec 14, 2020 | 11.28 | 11.29 | 11.24 | 11.25 | 32,057 | -0.03(-0.29%) |
Dec 11, 2020 | 11.33 | 11.33 | 11.26 | 11.28 | 36,308 | -0.01(-0.08%) |
Dec 10, 2020 | 11.30 | 11.30 | 11.26 | 11.29 | 95,696 | +0.04(+0.38%) |
Dec 09, 2020 | 11.28 | 11.30 | 11.24 | 11.24 | 80,809 | -0.05(-0.45%) |
Dec 08, 2020 | 11.28 | 11.30 | 11.25 | 11.30 | 53,349 | +0.03(+0.30%) |
Dec 07, 2020 | 11.24 | 11.29 | 11.24 | 11.26 | 52,556 | +0.02(+0.15%) |
Dec 04, 2020 | 11.26 | 11.27 | 11.24 | 11.24 | 28,226 | -0.01(-0.08%) |
Dec 03, 2020 | 11.28 | 11.28 | 11.21 | 11.25 | 37,252 | +0.01(+0.08%) |
Dec 02, 2020 | 11.28 | 11.28 | 11.22 | 11.24 | 34,793 | +0.00(+0.00%) |
Dec 01, 2020 | 11.25 | 11.27 | 11.22 | 11.24 | 72,849 | +0.07(+0.61%) |
Nov 30, 2020 | 11.20 | 11.20 | 11.15 | 11.18 | 64,349 | -0.01(-0.08%) |
Nov 27, 2020 | 11.18 | 11.19 | 11.17 | 11.18 | 13,234 | +0.03(+0.31%) |
Nov 25, 2020 | 11.14 | 11.19 | 11.12 | 11.15 | 42,984 | +0.01(+0.08%) |
Nov 24, 2020 | 11.18 | 11.19 | 11.12 | 11.14 | 49,320 | +0.03(+0.23%) |
Nov 23, 2020 | 11.13 | 11.16 | 11.07 | 11.12 | 39,517 | -0.02(-0.15%) |
Nov 20, 2020 | 11.16 | 11.16 | 11.13 | 11.13 | 31,623 | +0.00(+0.00%) |
Nov 19, 2020 | 11.17 | 11.18 | 11.11 | 11.13 | 56,226 | +0.00(+0.00%) |
Nov 18, 2020 | 11.11 | 11.13 | 11.11 | 11.13 | 55,199 | +0.04(+0.39%) |
Nov 17, 2020 | 11.10 | 11.16 | 11.06 | 11.09 | 60,028 | -0.03(-0.31%) |
Nov 16, 2020 | 11.12 | 11.13 | 11.05 | 11.12 | 37,341 | +0.03(+0.23%) |
Nov 13, 2020 | 11.12 | 11.12 | 11.07 | 11.10 | 14,874 | +0.01(+0.09%) |
Nov 12, 2020 | 11.05 | 11.15 | 11.05 | 11.09 | 49,844 | +0.02(+0.15%) |
Nov 11, 2020 | 11.12 | 11.14 | 11.07 | 11.07 | 37,973 | -0.06(-0.53%) |
Nov 10, 2020 | 11.17 | 11.18 | 11.13 | 11.13 | 34,540 | -0.05(-0.46%) |
Nov 09, 2020 | 11.12 | 11.22 | 11.12 | 11.18 | 27,457 | +0.04(+0.38%) |
Nov 06, 2020 | 11.14 | 11.16 | 11.10 | 11.14 | 78,078 | +0.04(+0.38%) |
Nov 05, 2020 | 11.04 | 11.21 | 11.04 | 11.10 | 54,732 | +0.07(+0.62%) |
Nov 04, 2020 | 10.92 | 11.11 | 10.89 | 11.03 | 74,316 | +0.12(+1.09%) |
Nov 03, 2020 | 10.83 | 10.93 | 10.76 | 10.91 | 61,254 | +0.14(+1.26%) |
Nov 02, 2020 | 10.79 | 10.79 | 10.68 | 10.77 | 38,246 | +0.03(+0.24%) |
Oct 30, 2020 | 10.67 | 10.75 | 10.65 | 10.75 | 61,145 | +0.01(+0.08%) |
Oct 29, 2020 | 10.66 | 10.80 | 10.60 | 10.74 | 90,567 | +0.10(+0.96%) |
Oct 28, 2020 | 10.65 | 10.65 | 10.54 | 10.64 | 40,533 | -0.03(-0.32%) |
Oct 27, 2020 | 10.68 | 10.71 | 10.63 | 10.67 | 28,928 | -0.01(-0.08%) |
Oct 26, 2020 | 10.74 | 10.77 | 10.64 | 10.68 | 51,706 | -0.09(-0.87%) |
Oct 23, 2020 | 10.90 | 10.91 | 10.73 | 10.77 | 53,737 | -0.13(-1.17%) |
Oct 22, 2020 | 10.83 | 10.91 | 10.74 | 10.90 | 50,125 | +0.04(+0.39%) |
Oct 21, 2020 | 10.85 | 10.86 | 10.73 | 10.86 | 47,113 | -0.04(-0.39%) |
Oct 20, 2020 | 10.73 | 10.90 | 10.72 | 10.90 | 53,122 | +0.17(+1.58%) |
Oct 19, 2020 | 10.76 | 10.76 | 10.72 | 10.73 | 47,167 | +0.04(+0.40%) |
Oct 16, 2020 | 10.80 | 10.84 | 10.69 | 10.69 | 35,864 | -0.11(-1.02%) |
Oct 15, 2020 | 10.74 | 10.91 | 10.74 | 10.80 | 41,996 | -0.00(-0.04%) |
Oct 14, 2020 | 10.90 | 11.00 | 10.79 | 10.80 | 89,766 | -0.12(-1.12%) |
Oct 13, 2020 | 10.85 | 10.94 | 10.84 | 10.93 | 42,890 | +0.08(+0.70%) |
Oct 12, 2020 | 10.87 | 10.92 | 10.83 | 10.85 | 67,594 | -0.04(-0.39%) |
Oct 09, 2020 | 10.92 | 10.92 | 10.86 | 10.89 | 25,736 | +0.00(+0.00%) |
Oct 08, 2020 | 10.90 | 10.92 | 10.83 | 10.89 | 84,739 | +0.06(+0.55%) |
Oct 07, 2020 | 10.79 | 10.85 | 10.78 | 10.83 | 25,454 | +0.03(+0.24%) |
Oct 06, 2020 | 10.84 | 10.85 | 10.76 | 10.81 | 27,039 | -0.01(-0.08%) |
Oct 05, 2020 | 10.84 | 10.84 | 10.77 | 10.82 | 36,115 | +0.01(+0.08%) |
Oct 02, 2020 | 10.73 | 10.81 | 10.73 | 10.81 | 36,362 | +0.05(+0.47%) |
Oct 01, 2020 | 10.77 | 10.79 | 10.71 | 10.76 | 86,734 | +0.00(+0.00%) |
Sep 30, 2020 | 10.79 | 10.80 | 10.75 | 10.76 | 38,755 | -0.00(-0.04%) |
Sep 29, 2020 | 10.84 | 10.84 | 10.74 | 10.76 | 94,828 | -0.04(-0.35%) |
Sep 28, 2020 | 10.78 | 10.86 | 10.77 | 10.80 | 28,715 | +0.02(+0.16%) |
Sep 25, 2020 | 10.83 | 10.83 | 10.77 | 10.78 | 24,320 | -0.02(-0.16%) |
Sep 24, 2020 | 10.83 | 10.83 | 10.79 | 10.80 | 19,388 | -0.02(-0.16%) |
Sep 23, 2020 | 10.88 | 10.88 | 10.80 | 10.82 | 71,082 | -0.03(-0.31%) |
Sep 22, 2020 | 10.96 | 11.00 | 10.85 | 10.85 | 51,032 | -0.11(-1.00%) |
Sep 21, 2020 | 11.01 | 11.04 | 10.96 | 10.96 | 61,519 | -0.07(-0.61%) |
Sep 18, 2020 | 11.09 | 11.09 | 11.01 | 11.03 | 33,646 | -0.02(-0.15%) |
Sep 17, 2020 | 11.05 | 11.05 | 11.00 | 11.05 | 14,835 | +0.02(+0.15%) |
Sep 16, 2020 | 11.01 | 11.05 | 10.99 | 11.03 | 35,902 | +0.03(+0.23%) |
Sep 15, 2020 | 11.02 | 11.04 | 11.00 | 11.00 | 16,900 | -0.02(-0.15%) |
Sep 14, 2020 | 11.10 | 11.10 | 11.02 | 11.02 | 14,763 | -0.00(-0.03%) |
Sep 11, 2020 | 11.05 | 11.11 | 11.01 | 11.02 | 52,487 | -0.00(-0.00%) |
Sep 10, 2020 | 11.01 | 11.10 | 11.01 | 11.02 | 37,912 | +0.01(+0.08%) |
Sep 09, 2020 | 11.02 | 11.04 | 10.98 | 11.01 | 73,603 | +0.03(+0.23%) |
Sep 08, 2020 | 11.01 | 11.05 | 10.97 | 10.99 | 40,490 | -0.08(-0.76%) |
Sep 04, 2020 | 11.12 | 11.17 | 11.06 | 11.07 | 35,070 | -0.10(-0.91%) |
Sep 03, 2020 | 11.21 | 11.21 | 11.10 | 11.17 | 53,693 | -0.03(-0.30%) |
Sep 02, 2020 | 11.21 | 11.23 | 11.19 | 11.21 | 57,246 | +0.00(+0.00%) |
Sep 01, 2020 | 11.17 | 11.21 | 11.11 | 11.21 | 55,239 | +0.10(+0.91%) |
Aug 31, 2020 | 11.15 | 11.17 | 11.09 | 11.11 | 34,995 | +0.01(+0.08%) |
Aug 28, 2020 | 11.05 | 11.13 | 11.03 | 11.10 | 56,278 | +0.08(+0.69%) |
Aug 27, 2020 | 11.11 | 11.11 | 11.00 | 11.02 | 74,387 | -0.10(-0.91%) |
Aug 26, 2020 | 11.09 | 11.12 | 11.00 | 11.12 | 58,507 | +0.02(+0.15%) |
Aug 25, 2020 | 11.08 | 11.11 | 11.04 | 11.11 | 32,993 | +0.00(+0.00%) |
Aug 24, 2020 | 11.15 | 11.16 | 11.07 | 11.11 | 34,105 | -0.03(-0.23%) |
Aug 21, 2020 | 11.17 | 11.19 | 11.11 | 11.13 | 81,396 | -0.01(-0.08%) |
Aug 20, 2020 | 11.26 | 11.27 | 11.12 | 11.14 | 48,643 | -0.10(-0.90%) |
Aug 19, 2020 | 11.26 | 11.26 | 11.17 | 11.24 | 41,955 | -0.01(-0.08%) |
Aug 18, 2020 | 11.29 | 11.29 | 11.23 | 11.25 | 113,200 | -0.05(-0.45%) |
Aug 17, 2020 | 11.30 | 11.32 | 11.29 | 11.30 | 146,197 | +0.00(+0.00%) |
Aug 14, 2020 | 11.32 | 11.32 | 11.27 | 11.30 | 30,331 | -0.02(-0.22%) |
Aug 13, 2020 | 11.34 | 11.36 | 11.32 | 11.33 | 52,831 | -0.01(-0.11%) |
Aug 12, 2020 | 11.34 | 11.34 | 11.31 | 11.34 | 47,727 | +0.03(+0.22%) |
Aug 11, 2020 | 11.27 | 11.38 | 11.27 | 11.31 | 185,058 | +0.02(+0.15%) |
Aug 10, 2020 | 11.28 | 11.31 | 11.25 | 11.30 | 45,178 | +0.02(+0.15%) |
Aug 07, 2020 | 11.25 | 11.30 | 11.24 | 11.28 | 50,290 | +0.02(+0.15%) |
Aug 06, 2020 | 11.25 | 11.27 | 11.25 | 11.26 | 62,277 | +0.03(+0.30%) |
Aug 05, 2020 | 11.23 | 11.23 | 11.21 | 11.23 | 18,134 | +0.00(+0.00%) |
Aug 04, 2020 | 11.22 | 11.23 | 11.17 | 11.23 | 106,573 | +0.03(+0.23%) |
Aug 03, 2020 | 11.18 | 11.20 | 11.11 | 11.20 | 57,246 | +0.05(+0.45%) |
Jul 31, 2020 | 11.15 | 11.15 | 11.12 | 11.15 | 46,486 | +0.04(+0.38%) |
Jul 30, 2020 | 11.09 | 11.11 | 11.07 | 11.11 | 76,979 | +0.03(+0.30%) |
Jul 29, 2020 | 11.02 | 11.11 | 11.01 | 11.08 | 104,059 | +0.08(+0.77%) |
Jul 28, 2020 | 10.91 | 11.01 | 10.91 | 10.99 | 70,637 | +0.12(+1.08%) |
Jul 27, 2020 | 10.86 | 10.90 | 10.86 | 10.88 | 90,359 | -0.03(-0.31%) |
Jul 24, 2020 | 10.91 | 10.92 | 10.87 | 10.91 | 38,282 | -0.02(-0.15%) |
Jul 23, 2020 | 10.85 | 10.93 | 10.81 | 10.93 | 56,672 | +0.11(+1.01%) |
Jul 22, 2020 | 10.79 | 10.82 | 10.79 | 10.82 | 67,005 | +0.02(+0.16%) |
Jul 21, 2020 | 10.77 | 10.80 | 10.74 | 10.80 | 93,646 | +0.07(+0.63%) |
Jul 20, 2020 | 10.75 | 10.75 | 10.71 | 10.73 | 23,773 | +0.02(+0.16%) |
Jul 17, 2020 | 10.67 | 10.72 | 10.66 | 10.72 | 65,627 | +0.06(+0.55%) |
Jul 16, 2020 | 10.66 | 10.67 | 10.62 | 10.66 | 58,329 | +0.00(+0.00%) |
Jul 15, 2020 | 10.65 | 10.71 | 10.63 | 10.66 | 47,898 | +0.02(+0.16%) |
Jul 14, 2020 | 10.71 | 10.71 | 10.64 | 10.64 | 17,652 | -0.04(-0.34%) |
Jul 13, 2020 | 10.73 | 10.77 | 10.68 | 10.68 | 65,641 | -0.05(-0.47%) |
Jul 10, 2020 | 10.64 | 10.78 | 10.64 | 10.73 | 38,303 | +0.06(+0.55%) |
Jul 09, 2020 | 10.62 | 10.69 | 10.61 | 10.67 | 74,647 | +0.05(+0.47%) |
Jul 08, 2020 | 10.59 | 10.63 | 10.59 | 10.62 | 63,607 | +0.02(+0.16%) |
Jul 07, 2020 | 10.62 | 10.64 | 10.58 | 10.60 | 48,935 | -0.01(-0.08%) |
Jul 06, 2020 | 10.63 | 10.63 | 10.54 | 10.61 | 51,243 | +0.01(+0.08%) |
Jul 02, 2020 | 10.64 | 10.64 | 10.57 | 10.60 | 52,384 | +0.05(+0.48%) |
Jul 01, 2020 | 10.53 | 10.60 | 10.52 | 10.55 | 45,142 | +0.04(+0.40%) |
Jun 30, 2020 | 10.43 | 10.53 | 10.43 | 10.51 | 40,507 | +0.03(+0.32%) |
Jun 29, 2020 | 10.63 | 10.63 | 10.45 | 10.48 | 50,299 | -0.10(-0.95%) |
Jun 26, 2020 | 10.58 | 10.62 | 10.53 | 10.58 | 24,581 | -0.01(-0.08%) |
Jun 25, 2020 | 10.55 | 10.59 | 10.53 | 10.58 | 22,205 | +0.08(+0.72%) |
Jun 24, 2020 | 10.58 | 10.58 | 10.50 | 10.51 | 32,415 | -0.05(-0.48%) |
Jun 23, 2020 | 10.53 | 10.58 | 10.50 | 10.56 | 30,258 | +0.05(+0.48%) |
Jun 22, 2020 | 10.54 | 10.54 | 10.51 | 10.51 | 9,592 | -0.03(-0.32%) |
Jun 19, 2020 | 10.50 | 10.55 | 10.45 | 10.54 | 30,428 | +0.04(+0.40%) |
Jun 18, 2020 | 10.49 | 10.55 | 10.48 | 10.50 | 47,818 | +0.04(+0.40%) |
Jun 17, 2020 | 10.56 | 10.60 | 10.45 | 10.46 | 49,364 | -0.10(-0.95%) |
Jun 16, 2020 | 10.45 | 10.58 | 10.44 | 10.56 | 47,943 | +0.11(+1.04%) |
Jun 15, 2020 | 10.43 | 10.51 | 10.37 | 10.45 | 40,042 | +0.01(+0.08%) |
Jun 12, 2020 | 10.32 | 10.44 | 10.32 | 10.44 | 45,582 | +0.12(+1.19%) |
Jun 11, 2020 | 10.46 | 10.46 | 10.32 | 10.32 | 139,953 | -0.11(-1.04%) |
Jun 10, 2020 | 10.40 | 10.45 | 10.40 | 10.43 | 55,789 | -0.04(-0.40%) |
Jun 09, 2020 | 10.42 | 10.50 | 10.41 | 10.47 | 66,158 | -0.01(-0.12%) |
Jun 08, 2020 | 10.47 | 10.52 | 10.44 | 10.48 | 43,984 | +0.05(+0.52%) |
Jun 05, 2020 | 10.47 | 10.54 | 10.40 | 10.43 | 34,256 | -0.04(-0.40%) |
Jun 04, 2020 | 10.49 | 10.52 | 10.47 | 10.47 | 54,462 | -0.03(-0.24%) |
Jun 03, 2020 | 10.49 | 10.53 | 10.46 | 10.49 | 56,690 | -0.06(-0.55%) |
Jun 02, 2020 | 10.43 | 10.56 | 10.42 | 10.55 | 57,378 | +0.14(+1.36%) |
Jun 01, 2020 | 10.46 | 10.46 | 10.39 | 10.41 | 59,615 | -0.05(-0.48%) |
May 29, 2020 | 10.31 | 10.46 | 10.31 | 10.46 | 15,091 | +0.16(+1.54%) |
May 28, 2020 | 10.36 | 10.37 | 10.30 | 10.30 | 29,075 | +0.00(+0.00%) |
May 27, 2020 | 10.25 | 10.30 | 10.25 | 10.30 | 32,199 | +0.05(+0.49%) |
May 26, 2020 | 10.15 | 10.26 | 10.14 | 10.25 | 142,988 | +0.10(+0.99%) |
May 22, 2020 | 10.16 | 10.16 | 10.09 | 10.15 | 38,089 | +0.07(+0.66%) |
May 21, 2020 | 10.06 | 10.09 | 10.04 | 10.09 | 43,047 | +0.03(+0.33%) |
May 20, 2020 | 10.00 | 10.05 | 10.00 | 10.05 | 32,499 | +0.04(+0.42%) |
May 19, 2020 | 9.985 | 10.01 | 9.985 | 10.01 | 111,986 | +0.04(+0.42%) |
May 18, 2020 | 9.943 | 9.985 | 9.943 | 9.969 | 17,998 | +0.02(+0.17%) |
May 15, 2020 | 9.932 | 9.972 | 9.927 | 9.952 | 84,203 | +0.02(+0.17%) |
May 14, 2020 | 9.860 | 9.977 | 9.860 | 9.935 | 45,504 | -0.06(-0.65%) |
May 13, 2020 | 9.992 | 10.01 | 9.967 | 10.000 | 154,184 | +0.01(+0.08%) |
May 12, 2020 | 10.02 | 10.05 | 9.983 | 9.992 | 24,975 | -0.01(-0.08%) |
May 11, 2020 | 10.02 | 10.02 | 9.958 | 10.000 | 30,476 | +0.02(+0.17%) |
May 08, 2020 | 9.983 | 10.03 | 9.975 | 9.983 | 69,476 | +0.02(+0.25%) |
May 07, 2020 | 9.958 | 9.975 | 9.917 | 9.958 | 47,467 | +0.08(+0.84%) |
May 06, 2020 | 9.958 | 9.983 | 9.867 | 9.875 | 168,210 | -0.07(-0.67%) |
May 05, 2020 | 9.917 | 9.975 | 9.850 | 9.942 | 58,456 | +0.06(+0.59%) |
May 04, 2020 | 9.883 | 9.908 | 9.775 | 9.883 | 92,899 | -0.03(-0.34%) |