Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.68 | 17.88 | 17.55 | 17.75 | 5,500 | -0.03(-0.18%) |
Apr 29, 2021 | 18.03 | 18.24 | 17.78 | 17.78 | 3,562 | +0.01(+0.04%) |
Apr 28, 2021 | 18.24 | 18.24 | 17.60 | 17.77 | 1,999 | +0.04(+0.25%) |
Apr 27, 2021 | 18.11 | 18.24 | 17.18 | 17.73 | 4,825 | +0.43(+2.46%) |
Apr 26, 2021 | 17.58 | 17.58 | 17.30 | 17.30 | 2,333 | -0.07(-0.43%) |
Apr 23, 2021 | 17.49 | 17.49 | 17.12 | 17.38 | 4,200 | -0.20(-1.14%) |
Apr 22, 2021 | 17.58 | 17.58 | 17.58 | 17.58 | 340 | +0.37(+2.15%) |
Apr 21, 2021 | 17.24 | 17.32 | 17.17 | 17.21 | 9,507 | +0.18(+1.06%) |
Apr 20, 2021 | 17.17 | 17.49 | 16.93 | 17.03 | 7,320 | +0.18(+1.07%) |
Apr 19, 2021 | 17.71 | 17.95 | 16.85 | 16.85 | 9,412 | -0.77(-4.40%) |
Apr 16, 2021 | 17.66 | 17.68 | 17.62 | 17.62 | 1,400 | +0.20(+1.18%) |
Apr 15, 2021 | 17.39 | 17.42 | 17.30 | 17.42 | 1,038 | -0.07(-0.40%) |
Apr 14, 2021 | 17.28 | 17.51 | 17.28 | 17.49 | 3,025 | -0.14(-0.77%) |
Apr 13, 2021 | 17.40 | 17.99 | 17.40 | 17.62 | 5,426 | -0.03(-0.17%) |
Apr 12, 2021 | 18.18 | 18.18 | 17.66 | 17.66 | 1,480 | -0.47(-2.59%) |
Apr 09, 2021 | 17.52 | 18.77 | 17.40 | 18.12 | 18,400 | +0.96(+5.57%) |
Apr 08, 2021 | 16.68 | 19.00 | 16.68 | 17.17 | 14,715 | +0.42(+2.50%) |
Apr 07, 2021 | 16.86 | 16.86 | 16.65 | 16.75 | 4,114 | -0.10(-0.59%) |
Apr 06, 2021 | 16.85 | 16.85 | 16.85 | 192 | +0.00(+0.00%) | |
Apr 05, 2021 | 16.68 | 16.95 | 16.60 | 16.85 | 8,128 | +0.25(+1.51%) |
Apr 01, 2021 | 16.64 | 16.75 | 16.55 | 16.60 | 4,700 | +0.00(+0.00%) |
Mar 31, 2021 | 17.20 | 17.95 | 16.51 | 16.60 | 8,636 | -0.60(-3.49%) |
Mar 30, 2021 | 16.51 | 17.50 | 16.51 | 17.20 | 3,264 | +0.62(+3.74%) |
Mar 29, 2021 | 17.06 | 17.25 | 16.58 | 16.58 | 7,744 | -0.69(-4.00%) |
Mar 26, 2021 | 17.14 | 17.55 | 17.00 | 17.27 | 21,800 | +0.33(+1.95%) |
Mar 25, 2021 | 16.62 | 17.95 | 16.62 | 16.94 | 2,415 | +0.19(+1.13%) |
Mar 24, 2021 | 17.21 | 17.77 | 16.75 | 16.75 | 4,969 | -0.65(-3.74%) |
Mar 23, 2021 | 17.86 | 18.27 | 17.03 | 17.40 | 9,574 | -0.41(-2.30%) |
Mar 22, 2021 | 16.75 | 17.81 | 16.66 | 17.81 | 19,519 | +1.21(+7.29%) |
Mar 19, 2021 | 16.55 | 16.75 | 16.55 | 16.60 | 1,900 | -0.11(-0.66%) |
Mar 18, 2021 | 16.48 | 16.86 | 16.48 | 16.71 | 9,805 | +0.01(+0.06%) |
Mar 17, 2021 | 16.79 | 16.94 | 16.55 | 16.70 | 7,840 | -0.12(-0.73%) |
Mar 16, 2021 | 16.07 | 16.91 | 16.07 | 16.82 | 23,924 | +0.01(+0.07%) |
Mar 15, 2021 | 16.93 | 16.93 | 16.48 | 16.81 | 3,081 | +0.07(+0.42%) |
Mar 12, 2021 | 16.03 | 17.15 | 16.03 | 16.74 | 41,800 | +0.64(+3.97%) |
Mar 11, 2021 | 14.90 | 16.15 | 14.90 | 16.10 | 37,281 | +1.60(+11.04%) |
Mar 10, 2021 | 14.16 | 14.51 | 14.16 | 14.50 | 2,005 | -0.16(-1.09%) |
Mar 09, 2021 | 14.10 | 14.68 | 14.10 | 14.66 | 3,638 | +0.63(+4.49%) |
Mar 08, 2021 | 14.03 | 14.03 | 14.03 | 14.03 | 289 | -0.01(-0.07%) |
Mar 05, 2021 | 14.15 | 14.15 | 14.00 | 14.04 | 2,700 | -0.11(-0.78%) |
Mar 04, 2021 | 14.41 | 14.48 | 14.15 | 14.15 | 2,718 | +0.05(+0.35%) |
Mar 03, 2021 | 14.50 | 14.56 | 13.01 | 14.10 | 24,126 | -0.63(-4.28%) |
Mar 02, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 414 | -0.52(-3.41%) |
Mar 01, 2021 | 14.95 | 15.35 | 14.95 | 15.25 | 1,864 | -0.22(-1.42%) |
Feb 26, 2021 | 15.55 | 15.95 | 14.92 | 15.47 | 5,500 | -0.40(-2.52%) |
Feb 25, 2021 | 16.00 | 16.00 | 15.87 | 15.87 | 3,337 | -0.11(-0.69%) |
Feb 24, 2021 | 14.95 | 16.00 | 14.95 | 15.98 | 6,191 | +1.03(+6.89%) |
Feb 23, 2021 | 14.73 | 15.50 | 14.73 | 14.95 | 6,205 | +0.05(+0.34%) |
Feb 22, 2021 | 14.86 | 15.39 | 14.26 | 14.90 | 9,833 | -0.26(-1.72%) |
Feb 19, 2021 | 14.80 | 15.16 | 14.75 | 15.16 | 2,200 | +0.13(+0.88%) |
Feb 18, 2021 | 15.15 | 15.17 | 15.03 | 15.03 | 1,609 | -0.04(-0.27%) |
Feb 17, 2021 | 15.11 | 15.20 | 15.00 | 15.07 | 8,944 | +0.07(+0.46%) |
Feb 16, 2021 | 15.00 | 15.35 | 15.00 | 15.00 | 9,215 | -0.35(-2.28%) |
Feb 12, 2021 | 15.01 | 15.45 | 15.00 | 15.35 | 5,600 | +0.11(+0.72%) |
Feb 11, 2021 | 15.32 | 15.50 | 15.01 | 15.24 | 1,674 | -0.61(-3.85%) |
Feb 10, 2021 | 16.00 | 16.00 | 15.43 | 15.85 | 7,625 | -0.33(-2.04%) |
Feb 09, 2021 | 15.60 | 16.56 | 15.55 | 16.18 | 15,441 | +0.68(+4.39%) |
Feb 08, 2021 | 14.74 | 15.69 | 14.69 | 15.50 | 7,448 | +0.69(+4.66%) |
Feb 05, 2021 | 15.45 | 15.45 | 14.81 | 14.81 | 1,600 | -0.00(-0.00%) |
Feb 04, 2021 | 14.55 | 15.25 | 14.50 | 14.81 | 4,278 | +0.91(+6.55%) |
Feb 03, 2021 | 14.14 | 14.31 | 13.50 | 13.90 | 9,580 | -0.43(-3.01%) |
Feb 02, 2021 | 15.00 | 15.00 | 14.33 | 14.33 | 1,830 | -0.37(-2.51%) |
Feb 01, 2021 | 15.35 | 15.49 | 14.42 | 14.70 | 5,681 | -0.96(-6.13%) |
Jan 29, 2021 | 15.12 | 15.96 | 14.68 | 15.66 | 11,500 | +1.22(+8.45%) |
Jan 28, 2021 | 14.92 | 15.27 | 14.40 | 14.44 | 12,684 | -0.10(-0.69%) |
Jan 27, 2021 | 13.94 | 15.11 | 13.90 | 14.54 | 19,096 | +0.59(+4.23%) |
Jan 26, 2021 | 13.15 | 13.98 | 13.15 | 13.95 | 7,645 | +0.97(+7.47%) |
Jan 25, 2021 | 13.33 | 13.33 | 12.79 | 12.98 | 5,691 | -0.45(-3.35%) |
Jan 22, 2021 | 12.77 | 13.58 | 12.77 | 13.43 | 7,200 | +0.43(+3.31%) |
Jan 21, 2021 | 11.60 | 14.16 | 11.60 | 13.00 | 28,479 | +1.75(+15.56%) |
Jan 20, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 876 | +0.24(+2.18%) |
Jan 19, 2021 | 11.01 | 11.01 | 11.01 | 11.01 | 536 | -0.27(-2.39%) |
Jan 15, 2021 | 11.36 | 11.37 | 11.26 | 11.28 | 3,800 | +0.03(+0.27%) |
Jan 14, 2021 | 11.19 | 11.37 | 11.19 | 11.25 | 1,395 | +0.04(+0.36%) |
Jan 13, 2021 | 11.27 | 11.27 | 11.21 | 11.21 | 431 | -0.11(-0.97%) |
Jan 12, 2021 | 11.06 | 11.32 | 11.06 | 11.32 | 2,073 | +0.32(+2.91%) |
Jan 11, 2021 | 10.66 | 11.06 | 10.66 | 11.00 | 8,256 | +0.31(+2.87%) |
Jan 08, 2021 | 10.60 | 10.77 | 10.60 | 10.69 | 1,100 | +0.11(+1.07%) |
Jan 07, 2021 | 10.59 | 10.59 | 10.50 | 10.58 | 816 | +0.22(+2.12%) |
Jan 06, 2021 | 10.58 | 10.58 | 10.36 | 10.36 | 2,443 | -0.18(-1.75%) |
Jan 05, 2021 | 10.42 | 10.54 | 10.39 | 10.54 | 1,301 | +0.13(+1.21%) |
Jan 04, 2021 | 10.46 | 10.47 | 10.41 | 10.42 | 623 | -0.08(-0.78%) |
Dec 31, 2020 | 10.50 | 10.50 | 10.50 | 40,547 | -0.25(-2.33%) | |
Dec 30, 2020 | 10.29 | 11.48 | 10.13 | 10.75 | 40,547 | +0.46(+4.47%) |
Dec 29, 2020 | 10.30 | 10.30 | 10.05 | 10.29 | 3,424 | -0.19(-1.81%) |
Dec 28, 2020 | 10.50 | 10.50 | 10.24 | 10.48 | 5,090 | -0.26(-2.43%) |
Dec 24, 2020 | 10.44 | 10.74 | 10.44 | 10.74 | 1,600 | +0.42(+4.07%) |
Dec 23, 2020 | 10.45 | 10.45 | 10.32 | 10.32 | 1,057 | +0.00(+0.00%) |
Dec 22, 2020 | 10.51 | 10.51 | 10.00 | 10.32 | 8,516 | +0.22(+2.18%) |
Dec 21, 2020 | 10.17 | 10.41 | 9.990 | 10.10 | 3,176 | +0.08(+0.80%) |
Dec 18, 2020 | 10.50 | 10.50 | 10.02 | 10.02 | 10,400 | -0.53(-5.02%) |
Dec 17, 2020 | 10.88 | 10.88 | 10.55 | 10.55 | 355 | +0.06(+0.57%) |
Dec 16, 2020 | 10.55 | 10.94 | 10.49 | 10.49 | 1,254 | -0.18(-1.69%) |
Dec 15, 2020 | 10.55 | 10.67 | 10.42 | 10.67 | 3,047 | +0.09(+0.85%) |
Dec 14, 2020 | 10.60 | 10.60 | 10.40 | 10.58 | 1,875 | +0.03(+0.27%) |
Dec 11, 2020 | 10.21 | 10.55 | 10.21 | 10.55 | 1,800 | +0.04(+0.40%) |
Dec 10, 2020 | 10.54 | 10.83 | 10.21 | 10.51 | 13,428 | -0.01(-0.10%) |
Dec 09, 2020 | 11.04 | 11.04 | 10.41 | 10.52 | 12,027 | -0.62(-5.57%) |
Dec 08, 2020 | 11.06 | 11.87 | 10.95 | 11.14 | 2,680 | +0.06(+0.54%) |
Dec 07, 2020 | 10.89 | 11.96 | 10.89 | 11.08 | 2,045 | -0.75(-6.34%) |
Dec 04, 2020 | 11.50 | 11.93 | 11.50 | 11.83 | 1,600 | +0.95(+8.73%) |
Dec 03, 2020 | 10.88 | 10.88 | 10.50 | 10.88 | 1,724 | +0.13(+1.21%) |
Dec 02, 2020 | 10.50 | 10.80 | 10.49 | 10.75 | 3,245 | +0.17(+1.61%) |
Dec 01, 2020 | 10.21 | 10.58 | 10.14 | 10.58 | 4,247 | +0.41(+4.03%) |
Nov 30, 2020 | 10.07 | 10.18 | 10.02 | 10.17 | 1,663 | +0.15(+1.50%) |
Nov 27, 2020 | 10.12 | 10.15 | 10.00 | 10.02 | 4,800 | -0.10(-0.99%) |
Nov 25, 2020 | 10.15 | 10.16 | 10.12 | 10.12 | 1,100 | +0.31(+3.16%) |
Nov 24, 2020 | 10.08 | 10.18 | 9.810 | 9.810 | 1,820 | +0.00(+0.00%) |
Nov 23, 2020 | 10.10 | 10.10 | 9.810 | 9.810 | 436 | +0.04(+0.41%) |
Nov 20, 2020 | 10.20 | 10.20 | 9.770 | 9.770 | 1,200 | -0.53(-5.15%) |
Nov 19, 2020 | 10.31 | 10.32 | 10.30 | 10.30 | 659 | -0.01(-0.10%) |
Nov 18, 2020 | 10.31 | 10.31 | 10.31 | 101 | +0.00(+0.00%) | |
Nov 17, 2020 | 9.760 | 10.31 | 9.720 | 10.31 | 3,209 | +0.30(+3.00%) |
Nov 16, 2020 | 10.08 | 10.08 | 10.00 | 10.01 | 3,648 | +0.01(+0.10%) |
Nov 13, 2020 | 10.07 | 10.09 | 9.742 | 10.00 | 6,800 | -0.03(-0.30%) |
Nov 12, 2020 | 10.02 | 10.03 | 10.02 | 10.03 | 645 | -0.05(-0.50%) |
Nov 11, 2020 | 10.60 | 10.60 | 10.08 | 10.08 | 1,089 | +0.17(+1.72%) |
Nov 10, 2020 | 9.910 | 9.910 | 9.910 | 227 | +0.00(+0.00%) | |
Nov 09, 2020 | 10.04 | 10.50 | 9.860 | 9.910 | 3,453 | +0.20(+2.06%) |
Nov 06, 2020 | 10.10 | 10.12 | 9.710 | 9.710 | 1,000 | +0.11(+1.15%) |
Nov 05, 2020 | 9.890 | 9.970 | 9.590 | 9.600 | 4,386 | -0.50(-4.95%) |
Nov 03, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Nov 02, 2020 | 10.42 | 10.47 | 10.10 | 10.10 | 1,337 | -0.20(-1.94%) |
Oct 30, 2020 | 10.37 | 10.40 | 10.30 | 10.30 | 4,300 | -0.33(-3.10%) |
Oct 29, 2020 | 10.43 | 10.63 | 10.41 | 10.63 | 778 | +0.11(+1.05%) |
Oct 28, 2020 | 10.05 | 10.57 | 10.05 | 10.52 | 6,922 | +0.34(+3.34%) |
Oct 27, 2020 | 10.15 | 10.18 | 10.15 | 10.18 | 2,021 | +0.14(+1.39%) |
Oct 26, 2020 | 10.14 | 10.14 | 10.04 | 10.04 | 228 | -0.13(-1.28%) |
Oct 23, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 100 | +0.07(+0.69%) |
Oct 22, 2020 | 9.887 | 10.19 | 9.887 | 10.10 | 4,959 | +0.21(+2.10%) |
Oct 21, 2020 | 10.04 | 10.12 | 9.710 | 9.892 | 4,479 | -0.22(-2.16%) |
Oct 20, 2020 | 10.09 | 10.12 | 10.01 | 10.11 | 7,627 | +0.08(+0.80%) |
Oct 19, 2020 | 10.11 | 10.15 | 10.01 | 10.03 | 3,100 | -0.01(-0.10%) |
Oct 16, 2020 | 10.10 | 10.10 | 10.00 | 10.04 | 4,400 | +0.03(+0.26%) |
Oct 15, 2020 | 10.10 | 10.17 | 10.01 | 10.01 | 918 | -0.02(-0.23%) |
Oct 14, 2020 | 10.05 | 10.05 | 9.950 | 10.04 | 22,489 | +0.10(+0.97%) |
Oct 13, 2020 | 9.880 | 10.16 | 9.770 | 9.940 | 1,977 | +0.05(+0.51%) |
Oct 12, 2020 | 9.910 | 10.00 | 9.890 | 9.890 | 3,160 | -0.02(-0.20%) |
Oct 09, 2020 | 10.01 | 10.01 | 9.850 | 9.910 | 4,400 | +0.01(+0.10%) |
Oct 08, 2020 | 10.00 | 10.00 | 9.900 | 9.900 | 2,390 | -0.15(-1.49%) |
Oct 07, 2020 | 10.13 | 10.13 | 10.04 | 10.05 | 1,275 | +0.08(+0.80%) |
Oct 06, 2020 | 9.950 | 10.15 | 9.870 | 9.970 | 7,461 | -0.09(-0.89%) |
Oct 05, 2020 | 9.870 | 10.12 | 9.795 | 10.06 | 1,930 | +0.35(+3.60%) |
Oct 02, 2020 | 9.370 | 9.825 | 9.370 | 9.710 | 11,700 | +0.33(+3.52%) |
Oct 01, 2020 | 9.690 | 9.690 | 9.380 | 9.380 | 2,755 | -0.29(-3.05%) |
Sep 30, 2020 | 9.675 | 9.675 | 9.675 | 9.675 | 758 | +0.14(+1.42%) |
Sep 29, 2020 | 9.620 | 9.640 | 9.540 | 9.540 | 2,509 | -0.21(-2.10%) |
Sep 28, 2020 | 9.745 | 9.745 | 9.745 | 9.745 | 118 | +0.13(+1.40%) |
Sep 25, 2020 | 9.370 | 9.610 | 9.365 | 9.610 | 1,300 | +0.31(+3.33%) |
Sep 24, 2020 | 9.480 | 9.480 | 9.110 | 9.300 | 7,793 | -0.09(-0.96%) |
Sep 23, 2020 | 9.440 | 9.524 | 9.390 | 9.390 | 3,970 | -0.18(-1.90%) |
Sep 22, 2020 | 9.450 | 9.742 | 9.420 | 9.572 | 5,583 | +0.06(+0.65%) |
Sep 21, 2020 | 9.660 | 9.760 | 9.500 | 9.510 | 7,165 | -0.18(-1.86%) |
Sep 18, 2020 | 9.520 | 9.704 | 9.520 | 9.690 | 1,400 | +0.05(+0.52%) |
Sep 17, 2020 | 9.570 | 9.640 | 9.243 | 9.640 | 3,351 | +0.06(+0.63%) |
Sep 16, 2020 | 9.665 | 9.665 | 9.580 | 9.580 | 588 | -0.04(-0.36%) |
Sep 15, 2020 | 9.710 | 9.710 | 9.540 | 9.615 | 744 | -0.01(-0.11%) |
Sep 14, 2020 | 9.610 | 9.720 | 9.500 | 9.626 | 1,280 | +0.23(+2.40%) |
Sep 11, 2020 | 9.660 | 9.750 | 9.346 | 9.400 | 4,600 | -0.14(-1.47%) |
Sep 10, 2020 | 9.641 | 9.641 | 9.540 | 9.540 | 629 | -0.08(-0.78%) |
Sep 09, 2020 | 9.600 | 9.685 | 9.343 | 9.615 | 3,540 | +0.04(+0.40%) |
Sep 08, 2020 | 9.565 | 9.577 | 9.310 | 9.577 | 538 | +0.22(+2.39%) |
Sep 04, 2020 | 9.710 | 9.790 | 9.300 | 9.354 | 8,000 | -0.15(-1.57%) |
Sep 03, 2020 | 9.670 | 9.728 | 9.500 | 9.503 | 5,406 | -0.25(-2.54%) |
Sep 02, 2020 | 9.670 | 9.830 | 9.670 | 9.750 | 925 | +0.07(+0.78%) |
Sep 01, 2020 | 9.695 | 9.760 | 9.623 | 9.675 | 8,769 | +0.07(+0.68%) |
Aug 31, 2020 | 9.820 | 9.820 | 9.570 | 9.610 | 3,630 | -0.16(-1.64%) |
Aug 28, 2020 | 9.800 | 9.800 | 9.680 | 9.770 | 400 | -0.03(-0.31%) |
Aug 27, 2020 | 9.800 | 9.800 | 9.800 | 122 | +0.00(+0.00%) | |
Aug 26, 2020 | 9.775 | 9.806 | 9.700 | 9.800 | 7,166 | +0.03(+0.31%) |
Aug 25, 2020 | 9.850 | 9.850 | 9.770 | 9.770 | 767 | -0.05(-0.51%) |
Aug 24, 2020 | 9.840 | 9.930 | 9.807 | 9.820 | 1,470 | +0.00(+0.00%) |
Aug 21, 2020 | 9.820 | 9.850 | 9.760 | 9.820 | 10,600 | +0.01(+0.10%) |
Aug 20, 2020 | 9.870 | 9.870 | 9.750 | 9.810 | 5,040 | +0.04(+0.41%) |
Aug 19, 2020 | 9.709 | 9.779 | 9.709 | 9.770 | 1,570 | +0.12(+1.30%) |
Aug 18, 2020 | 9.590 | 9.645 | 9.580 | 9.645 | 720 | +0.07(+0.78%) |
Aug 17, 2020 | 9.650 | 9.650 | 9.570 | 9.570 | 1,340 | -0.23(-2.35%) |
Aug 14, 2020 | 9.800 | 9.801 | 9.800 | 9.800 | 400 | +0.30(+3.16%) |
Aug 13, 2020 | 9.541 | 9.541 | 9.500 | 9.500 | 755 | -0.01(-0.11%) |
Aug 12, 2020 | 9.500 | 9.550 | 9.500 | 9.510 | 1,022 | +0.25(+2.70%) |
Aug 11, 2020 | 9.820 | 9.960 | 9.240 | 9.260 | 7,234 | -0.51(-5.22%) |
Aug 10, 2020 | 10.02 | 10.02 | 9.770 | 9.770 | 1,765 | -0.05(-0.51%) |
Aug 07, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 200 | +0.07(+0.72%) |
Aug 06, 2020 | 10.00 | 10.12 | 9.650 | 9.750 | 15,079 | -0.41(-4.04%) |
Aug 05, 2020 | 9.710 | 10.18 | 9.710 | 10.16 | 7,240 | +0.15(+1.50%) |
Aug 04, 2020 | 9.900 | 10.01 | 9.890 | 10.01 | 1,764 | +0.11(+1.11%) |
Aug 03, 2020 | 9.250 | 10.03 | 9.250 | 9.900 | 10,568 | +0.59(+6.34%) |
Jul 31, 2020 | 9.420 | 9.430 | 9.300 | 9.310 | 5,100 | -0.12(-1.27%) |
Jul 30, 2020 | 9.375 | 9.430 | 9.300 | 9.430 | 742 | +0.05(+0.53%) |
Jul 29, 2020 | 9.350 | 9.380 | 9.345 | 9.380 | 2,421 | +0.00(+0.00%) |
Jul 28, 2020 | 9.250 | 9.380 | 9.250 | 9.380 | 5,143 | +0.12(+1.30%) |
Jul 27, 2020 | 9.320 | 9.336 | 9.250 | 9.260 | 4,644 | -0.08(-0.86%) |
Jul 24, 2020 | 9.300 | 9.360 | 9.300 | 9.340 | 400 | +0.03(+0.32%) |
Jul 23, 2020 | 9.240 | 9.310 | 9.240 | 9.310 | 961 | +0.12(+1.31%) |
Jul 22, 2020 | 9.100 | 9.380 | 9.060 | 9.190 | 15,902 | +0.09(+0.99%) |
Jul 21, 2020 | 9.110 | 9.120 | 9.061 | 9.100 | 4,193 | -0.01(-0.11%) |
Jul 20, 2020 | 8.980 | 9.110 | 8.870 | 9.110 | 15,323 | +0.13(+1.45%) |
Jul 17, 2020 | 8.950 | 8.980 | 8.900 | 8.980 | 3,800 | +0.15(+1.70%) |
Jul 16, 2020 | 8.810 | 8.970 | 8.810 | 8.830 | 1,601 | -0.12(-1.34%) |
Jul 15, 2020 | 8.940 | 8.980 | 8.650 | 8.950 | 21,459 | +0.04(+0.45%) |
Jul 14, 2020 | 8.800 | 8.910 | 8.690 | 8.910 | 2,978 | +0.09(+0.99%) |
Jul 13, 2020 | 8.930 | 8.930 | 8.630 | 8.823 | 5,944 | +0.04(+0.49%) |
Jul 10, 2020 | 8.820 | 8.880 | 8.780 | 8.780 | 3,300 | +0.01(+0.11%) |
Jul 09, 2020 | 8.820 | 8.830 | 8.770 | 8.770 | 2,443 | -0.08(-0.90%) |
Jul 08, 2020 | 8.900 | 8.900 | 8.850 | 8.850 | 796 | +0.04(+0.45%) |
Jul 07, 2020 | 8.830 | 8.835 | 8.790 | 8.810 | 2,752 | -0.04(-0.45%) |
Jul 06, 2020 | 8.880 | 8.990 | 8.815 | 8.850 | 4,172 | -0.04(-0.42%) |
Jul 02, 2020 | 8.930 | 8.930 | 8.887 | 8.887 | 800 | +0.01(+0.08%) |
Jul 01, 2020 | 8.660 | 8.930 | 8.640 | 8.880 | 2,499 | +0.08(+0.91%) |
Jun 30, 2020 | 8.710 | 8.970 | 8.640 | 8.800 | 31,303 | +0.20(+2.33%) |
Jun 29, 2020 | 9.100 | 9.100 | 8.515 | 8.600 | 6,785 | +0.22(+2.63%) |
Jun 26, 2020 | 8.870 | 8.890 | 8.380 | 8.380 | 16,800 | -0.45(-5.10%) |
Jun 25, 2020 | 9.000 | 9.020 | 8.830 | 8.830 | 6,448 | -0.26(-2.86%) |
Jun 24, 2020 | 9.090 | 9.090 | 9.090 | 427 | +0.00(+0.00%) | |
Jun 23, 2020 | 9.050 | 9.100 | 9.030 | 9.090 | 9,318 | +0.01(+0.11%) |
Jun 22, 2020 | 9.067 | 9.098 | 8.870 | 9.080 | 11,109 | -0.02(-0.22%) |
Jun 19, 2020 | 8.970 | 9.130 | 8.950 | 9.100 | 7,700 | +0.04(+0.44%) |
Jun 18, 2020 | 8.960 | 9.090 | 8.830 | 9.060 | 1,561 | +0.10(+1.12%) |
Jun 17, 2020 | 8.900 | 8.960 | 8.760 | 8.960 | 6,621 | +0.13(+1.47%) |
Jun 16, 2020 | 8.890 | 9.010 | 8.800 | 8.830 | 4,098 | -0.22(-2.41%) |
Jun 15, 2020 | 8.988 | 9.120 | 8.900 | 9.048 | 5,864 | +0.05(+0.53%) |
Jun 12, 2020 | 8.800 | 9.000 | 8.800 | 9.000 | 20,400 | +0.15(+1.75%) |
Jun 11, 2020 | 8.900 | 8.900 | 8.845 | 8.845 | 371 | -0.04(-0.51%) |
Jun 10, 2020 | 8.960 | 8.960 | 8.890 | 8.890 | 530 | +0.01(+0.11%) |
Jun 09, 2020 | 8.850 | 8.950 | 8.800 | 8.880 | 4,706 | +0.09(+1.02%) |
Jun 08, 2020 | 8.900 | 9.000 | 8.770 | 8.790 | 5,388 | -0.06(-0.68%) |
Jun 05, 2020 | 8.910 | 8.910 | 8.850 | 8.850 | 1,300 | +0.11(+1.26%) |
Jun 04, 2020 | 8.950 | 8.950 | 8.740 | 8.740 | 1,056 | -0.11(-1.24%) |
Jun 03, 2020 | 8.850 | 8.940 | 8.827 | 8.850 | 4,326 | -0.05(-0.56%) |
Jun 02, 2020 | 8.900 | 8.900 | 8.900 | 83 | +0.00(+0.00%) | |
Jun 01, 2020 | 8.570 | 8.900 | 8.560 | 8.900 | 3,191 | +0.24(+2.77%) |
May 29, 2020 | 8.650 | 8.900 | 8.650 | 8.660 | 1,200 | +0.01(+0.12%) |
May 28, 2020 | 8.980 | 8.980 | 8.650 | 8.650 | 1,092 | -0.25(-2.81%) |
May 27, 2020 | 9.070 | 9.070 | 8.830 | 8.900 | 4,358 | -0.09(-1.00%) |
May 26, 2020 | 9.180 | 9.180 | 8.945 | 8.990 | 6,453 | -0.14(-1.53%) |
May 22, 2020 | 8.810 | 9.130 | 8.810 | 9.130 | 3,400 | +0.38(+4.34%) |
May 21, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 593 | -0.38(-4.16%) |
May 20, 2020 | 9.130 | 9.130 | 9.130 | 9.130 | 333 | -0.01(-0.11%) |
May 19, 2020 | 9.160 | 9.160 | 9.140 | 9.140 | 617 | +0.14(+1.56%) |
May 18, 2020 | 9.120 | 9.150 | 8.840 | 9.000 | 1,127 | +0.00(+0.00%) |
May 15, 2020 | 8.990 | 9.000 | 8.990 | 9.000 | 1,400 | +0.21(+2.39%) |
May 14, 2020 | 8.850 | 8.900 | 8.790 | 8.790 | 912 | +0.04(+0.46%) |
May 13, 2020 | 9.040 | 9.120 | 8.750 | 8.750 | 2,667 | -0.45(-4.89%) |
May 12, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 231 | +0.20(+2.22%) |
May 11, 2020 | 9.270 | 9.270 | 9.000 | 9.000 | 1,398 | -0.35(-3.69%) |
May 08, 2020 | 9.250 | 9.345 | 9.250 | 9.345 | 2,100 | -0.05(-0.59%) |
May 07, 2020 | 9.400 | 9.400 | 9.400 | 9.400 | 602 | -0.05(-0.53%) |
May 06, 2020 | 9.440 | 9.450 | 9.350 | 9.450 | 2,293 | +0.00(+0.00%) |
May 05, 2020 | 9.500 | 9.500 | 9.400 | 9.450 | 14,031 | +0.10(+1.07%) |
May 04, 2020 | 9.250 | 9.350 | 9.250 | 9.350 | 1,824 | +0.10(+1.08%) |