Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.930 | 9.990 | 9.930 | 9.950 | 28,300 | +0.02(+0.20%) |
Apr 29, 2021 | 9.950 | 9.970 | 9.930 | 9.930 | 12,667 | -0.02(-0.20%) |
Apr 28, 2021 | 10.00 | 10.00 | 9.950 | 9.950 | 6,969 | -0.01(-0.10%) |
Apr 27, 2021 | 9.960 | 10.04 | 9.940 | 9.960 | 19,234 | -0.02(-0.20%) |
Apr 26, 2021 | 9.990 | 9.990 | 9.960 | 9.980 | 5,919 | -0.01(-0.10%) |
Apr 23, 2021 | 10.04 | 10.04 | 9.950 | 9.990 | 14,800 | -0.03(-0.30%) |
Apr 22, 2021 | 9.970 | 10.03 | 9.920 | 10.02 | 39,276 | +0.10(+1.01%) |
Apr 21, 2021 | 9.940 | 9.990 | 9.900 | 9.920 | 10,388 | -0.04(-0.43%) |
Apr 20, 2021 | 9.927 | 10.07 | 9.927 | 9.963 | 71,009 | +0.00(+0.03%) |
Apr 19, 2021 | 9.970 | 10.00 | 9.910 | 9.960 | 28,058 | -0.06(-0.60%) |
Apr 16, 2021 | 10.02 | 10.02 | 9.953 | 10.02 | 6,600 | +0.03(+0.30%) |
Apr 15, 2021 | 10.01 | 10.02 | 9.925 | 9.990 | 31,180 | -0.02(-0.20%) |
Apr 14, 2021 | 10.01 | 10.05 | 10.01 | 10.01 | 15,544 | -0.04(-0.40%) |
Apr 13, 2021 | 10.05 | 10.10 | 9.990 | 10.05 | 14,183 | -0.05(-0.50%) |
Apr 12, 2021 | 10.03 | 10.10 | 9.990 | 10.10 | 47,722 | +0.06(+0.60%) |
Apr 09, 2021 | 9.950 | 10.12 | 9.950 | 10.04 | 169,500 | +0.10(+1.01%) |
Apr 08, 2021 | 9.920 | 9.970 | 9.920 | 9.940 | 47,286 | +0.03(+0.25%) |
Apr 07, 2021 | 9.950 | 9.950 | 9.910 | 9.915 | 10,104 | -0.03(-0.25%) |
Apr 06, 2021 | 9.980 | 9.980 | 9.900 | 9.940 | 42,297 | -0.01(-0.10%) |
Apr 05, 2021 | 10.04 | 10.04 | 9.905 | 9.950 | 33,688 | +0.00(+0.00%) |
Apr 01, 2021 | 9.880 | 9.960 | 9.880 | 9.950 | 54,900 | +0.07(+0.71%) |
Mar 31, 2021 | 9.930 | 9.930 | 9.750 | 9.880 | 132,072 | -0.05(-0.50%) |
Mar 30, 2021 | 9.910 | 9.940 | 9.900 | 9.930 | 17,579 | +0.03(+0.30%) |
Mar 29, 2021 | 9.930 | 9.940 | 9.880 | 9.900 | 67,771 | -0.03(-0.30%) |
Mar 26, 2021 | 9.980 | 9.980 | 9.850 | 9.930 | 8,800 | +0.00(+0.00%) |
Mar 25, 2021 | 9.850 | 9.940 | 9.850 | 9.930 | 44,655 | +0.02(+0.20%) |
Mar 24, 2021 | 9.990 | 9.990 | 9.820 | 9.910 | 117,090 | +0.01(+0.10%) |
Mar 23, 2021 | 9.960 | 9.965 | 9.870 | 9.900 | 106,853 | -0.08(-0.80%) |
Mar 22, 2021 | 10.00 | 10.00 | 9.961 | 9.980 | 39,604 | -0.02(-0.20%) |
Mar 19, 2021 | 9.920 | 10.02 | 9.920 | 10.00 | 51,900 | +0.07(+0.70%) |
Mar 18, 2021 | 9.960 | 9.960 | 9.900 | 9.930 | 91,876 | +0.00(+0.00%) |
Mar 17, 2021 | 10.00 | 10.00 | 9.920 | 9.930 | 64,091 | -0.06(-0.60%) |
Mar 16, 2021 | 10.03 | 10.06 | 9.960 | 9.990 | 45,503 | -0.02(-0.20%) |
Mar 15, 2021 | 10.02 | 10.08 | 10.00 | 10.01 | 44,737 | +0.01(+0.10%) |
Mar 12, 2021 | 10.00 | 10.05 | 9.960 | 10.00 | 138,300 | -0.03(-0.30%) |
Mar 11, 2021 | 10.03 | 10.12 | 9.939 | 10.03 | 64,462 | +0.03(+0.30%) |
Mar 10, 2021 | 10.06 | 10.07 | 10.00 | 10.00 | 32,492 | -0.06(-0.60%) |
Mar 09, 2021 | 10.01 | 10.14 | 10.01 | 10.06 | 55,420 | +0.07(+0.70%) |
Mar 08, 2021 | 10.13 | 10.13 | 9.900 | 9.990 | 102,256 | -0.16(-1.58%) |
Mar 05, 2021 | 10.00 | 10.15 | 9.900 | 10.15 | 141,800 | +0.16(+1.60%) |
Mar 04, 2021 | 10.08 | 10.08 | 9.900 | 9.990 | 111,433 | -0.08(-0.79%) |
Mar 03, 2021 | 10.13 | 10.22 | 10.02 | 10.07 | 290,173 | -0.05(-0.49%) |
Mar 02, 2021 | 10.23 | 10.33 | 10.05 | 10.12 | 161,837 | -0.15(-1.46%) |
Mar 01, 2021 | 10.46 | 10.75 | 10.20 | 10.27 | 82,611 | -0.07(-0.68%) |
Feb 26, 2021 | 10.38 | 10.43 | 10.15 | 10.34 | 265,400 | +0.14(+1.37%) |
Feb 25, 2021 | 10.41 | 10.68 | 10.15 | 10.20 | 168,207 | -0.11(-1.07%) |
Feb 24, 2021 | 10.27 | 10.67 | 10.27 | 10.31 | 81,431 | -0.06(-0.58%) |
Feb 23, 2021 | 10.52 | 10.65 | 10.16 | 10.37 | 112,391 | -0.23(-2.17%) |
Feb 22, 2021 | 10.57 | 10.70 | 10.57 | 10.60 | 65,973 | -0.07(-0.66%) |
Feb 19, 2021 | 10.63 | 10.70 | 10.61 | 10.67 | 55,300 | +0.02(+0.19%) |
Feb 18, 2021 | 10.78 | 10.78 | 10.60 | 10.65 | 49,926 | -0.09(-0.84%) |
Feb 17, 2021 | 10.69 | 10.80 | 10.61 | 10.74 | 56,787 | +0.04(+0.37%) |
Feb 16, 2021 | 10.68 | 10.70 | 10.61 | 10.70 | 98,183 | +0.05(+0.47%) |
Feb 12, 2021 | 10.64 | 10.72 | 10.55 | 10.65 | 63,200 | +0.01(+0.09%) |
Feb 11, 2021 | 11.05 | 11.22 | 10.53 | 10.64 | 177,896 | -0.26(-2.39%) |
Feb 10, 2021 | 11.06 | 11.24 | 10.78 | 10.90 | 222,746 | +0.21(+1.96%) |
Feb 09, 2021 | 10.73 | 10.85 | 10.65 | 10.69 | 136,622 | -0.04(-0.37%) |
Feb 08, 2021 | 10.67 | 10.75 | 10.60 | 10.73 | 157,718 | +0.03(+0.28%) |
Feb 05, 2021 | 10.90 | 10.95 | 10.56 | 10.70 | 164,000 | -0.13(-1.20%) |
Feb 04, 2021 | 10.83 | 10.87 | 10.62 | 10.83 | 340,852 | +0.08(+0.74%) |
Feb 03, 2021 | 10.57 | 10.75 | 10.50 | 10.75 | 450,140 | +0.26(+2.48%) |
Feb 02, 2021 | 10.32 | 10.62 | 10.32 | 10.49 | 150,339 | +0.19(+1.84%) |
Feb 01, 2021 | 10.24 | 10.32 | 10.18 | 10.30 | 87,878 | +0.14(+1.38%) |
Jan 29, 2021 | 10.26 | 10.30 | 10.10 | 10.16 | 394,700 | -0.07(-0.68%) |
Jan 28, 2021 | 10.26 | 10.32 | 10.21 | 10.23 | 15,637 | -0.11(-1.06%) |
Jan 27, 2021 | 10.25 | 10.40 | 10.19 | 10.34 | 44,562 | -0.14(-1.34%) |
Jan 26, 2021 | 10.50 | 10.55 | 10.45 | 10.48 | 58,542 | -0.01(-0.10%) |
Jan 25, 2021 | 10.58 | 10.60 | 10.46 | 10.49 | 102,081 | +0.01(+0.10%) |
Jan 22, 2021 | 10.53 | 10.60 | 10.48 | 10.48 | 25,400 | +0.00(+0.00%) |
Jan 21, 2021 | 10.50 | 10.54 | 10.45 | 10.48 | 41,139 | -0.03(-0.29%) |
Jan 20, 2021 | 10.45 | 10.55 | 10.43 | 10.51 | 41,099 | +0.06(+0.57%) |
Jan 19, 2021 | 10.57 | 10.59 | 10.43 | 10.45 | 193,400 | -0.08(-0.76%) |
Jan 15, 2021 | 10.65 | 10.65 | 10.50 | 10.53 | 99,900 | +0.04(+0.38%) |
Jan 14, 2021 | 10.59 | 10.60 | 10.44 | 10.49 | 82,518 | -0.09(-0.85%) |
Jan 13, 2021 | 10.74 | 10.74 | 10.41 | 10.58 | 26,216 | +0.18(+1.73%) |
Jan 12, 2021 | 10.39 | 10.40 | 10.35 | 10.40 | 161,105 | +0.08(+0.78%) |
Jan 11, 2021 | 10.26 | 10.41 | 10.25 | 10.32 | 87,976 | -0.11(-1.05%) |
Jan 08, 2021 | 10.50 | 10.54 | 10.29 | 10.43 | 33,300 | +0.04(+0.38%) |
Jan 07, 2021 | 10.38 | 10.39 | 10.30 | 10.39 | 7,918 | +0.00(+0.00%) |
Jan 06, 2021 | 10.34 | 10.39 | 10.22 | 10.39 | 37,454 | +0.06(+0.58%) |
Jan 05, 2021 | 10.19 | 10.35 | 10.19 | 10.33 | 5,444 | +0.03(+0.29%) |
Jan 04, 2021 | 10.36 | 10.36 | 10.20 | 10.30 | 165,559 | +0.10(+0.98%) |
Dec 31, 2020 | 10.20 | 10.20 | 10.20 | 54,374 | -0.09(-0.87%) | |
Dec 30, 2020 | 10.30 | 10.30 | 10.25 | 10.29 | 54,374 | +0.06(+0.59%) |
Dec 29, 2020 | 10.26 | 10.34 | 10.10 | 10.23 | 23,267 | -0.03(-0.29%) |
Dec 28, 2020 | 10.26 | 10.30 | 10.15 | 10.26 | 9,152 | +0.02(+0.20%) |
Dec 24, 2020 | 10.32 | 10.32 | 10.13 | 10.24 | 7,000 | +0.00(+0.00%) |
Dec 23, 2020 | 10.05 | 10.35 | 10.05 | 10.24 | 64,978 | +0.19(+1.89%) |
Dec 22, 2020 | 10.05 | 10.16 | 10.05 | 10.05 | 114,882 | -0.15(-1.47%) |
Dec 21, 2020 | 10.18 | 10.22 | 10.04 | 10.20 | 25,644 | +0.05(+0.49%) |
Dec 18, 2020 | 10.24 | 10.24 | 10.12 | 10.15 | 3,800 | +0.06(+0.59%) |
Dec 17, 2020 | 10.10 | 10.12 | 10.05 | 10.09 | 24,345 | -0.02(-0.15%) |
Dec 16, 2020 | 10.11 | 10.11 | 10.09 | 10.11 | 4,337 | +0.03(+0.25%) |
Dec 15, 2020 | 10.24 | 10.25 | 10.08 | 10.08 | 25,190 | -0.15(-1.47%) |
Dec 14, 2020 | 10.14 | 10.26 | 10.11 | 10.23 | 3,647 | -0.02(-0.20%) |
Dec 11, 2020 | 10.00 | 10.25 | 10.00 | 10.25 | 114,200 | +0.21(+2.06%) |
Dec 10, 2020 | 10.04 | 10.12 | 9.950 | 10.04 | 43,104 | +0.29(+3.01%) |
Dec 09, 2020 | 10.03 | 10.12 | 9.750 | 9.750 | 40,195 | -0.35(-3.47%) |
Dec 08, 2020 | 10.41 | 10.50 | 10.06 | 10.10 | 20,341 | -0.07(-0.69%) |
Dec 07, 2020 | 10.20 | 10.20 | 10.14 | 10.17 | 33,556 | +0.04(+0.39%) |
Dec 04, 2020 | 9.910 | 10.61 | 9.910 | 10.13 | 51,300 | +0.24(+2.43%) |
Dec 03, 2020 | 9.870 | 9.890 | 9.870 | 9.890 | 7,681 | +0.01(+0.05%) |
Dec 02, 2020 | 9.885 | 9.885 | 9.885 | 9.885 | 460 | -0.02(-0.25%) |
Dec 01, 2020 | 9.910 | 9.910 | 9.888 | 9.910 | 2,934 | -0.00(-0.00%) |
Nov 30, 2020 | 9.850 | 9.910 | 9.850 | 9.910 | 7,077 | +0.06(+0.61%) |
Nov 27, 2020 | 9.900 | 9.900 | 9.850 | 9.850 | 3,800 | -0.05(-0.50%) |
Nov 25, 2020 | 9.920 | 9.920 | 9.890 | 9.900 | 1,500 | +0.00(+0.00%) |
Nov 24, 2020 | 9.870 | 9.900 | 9.850 | 9.900 | 102,170 | +0.06(+0.61%) |
Nov 23, 2020 | 9.860 | 9.900 | 9.810 | 9.840 | 23,373 | -0.03(-0.25%) |
Nov 20, 2020 | 9.880 | 9.895 | 9.800 | 9.865 | 7,000 | -0.04(-0.35%) |
Nov 19, 2020 | 9.870 | 9.900 | 9.790 | 9.900 | 6,289 | +0.03(+0.25%) |
Nov 18, 2020 | 9.790 | 9.875 | 9.790 | 9.875 | 1,149 | +0.09(+0.87%) |
Nov 17, 2020 | 9.820 | 9.820 | 9.790 | 9.790 | 18,054 | -0.05(-0.52%) |
Nov 16, 2020 | 9.841 | 9.841 | 9.841 | 203 | +0.00(+0.00%) | |
Nov 13, 2020 | 9.850 | 9.850 | 9.841 | 9.841 | 5,100 | -0.00(-0.04%) |
Nov 12, 2020 | 9.845 | 9.845 | 9.845 | 8 | +0.00(+0.00%) | |
Nov 11, 2020 | 9.835 | 9.845 | 9.780 | 9.845 | 978 | -0.07(-0.76%) |
Nov 10, 2020 | 9.860 | 9.920 | 9.820 | 9.920 | 7,477 | +0.04(+0.40%) |
Nov 09, 2020 | 9.920 | 9.940 | 9.820 | 9.880 | 10,240 | -0.01(-0.10%) |
Nov 06, 2020 | 9.870 | 10.00 | 9.870 | 9.890 | 9,500 | +0.10(+1.02%) |
Nov 05, 2020 | 9.750 | 9.805 | 9.750 | 9.790 | 1,415 | -0.01(-0.10%) |
Nov 04, 2020 | 9.800 | 9.810 | 9.760 | 9.800 | 59,065 | +0.00(+0.01%) |
Nov 03, 2020 | 9.750 | 9.799 | 9.750 | 9.799 | 1,832 | +0.05(+0.50%) |
Nov 02, 2020 | 9.773 | 9.773 | 9.750 | 9.750 | 505 | +0.00(+0.00%) |
Oct 30, 2020 | 9.750 | 9.780 | 9.750 | 9.750 | 8,800 | +0.00(+0.00%) |
Oct 29, 2020 | 9.800 | 9.800 | 9.750 | 9.750 | 5,340 | -0.06(-0.57%) |
Oct 28, 2020 | 9.825 | 9.825 | 9.806 | 9.806 | 260 | -0.06(-0.65%) |
Oct 27, 2020 | 9.850 | 9.870 | 9.850 | 9.870 | 4,649 | +0.02(+0.20%) |
Oct 26, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 564 | +0.05(+0.51%) |
Oct 23, 2020 | 9.760 | 9.800 | 9.750 | 9.800 | 104,100 | -0.03(-0.31%) |
Oct 22, 2020 | 9.760 | 9.830 | 9.760 | 9.830 | 13,819 | +0.03(+0.25%) |
Oct 21, 2020 | 9.840 | 9.840 | 9.800 | 9.805 | 2,617 | -0.04(-0.36%) |
Oct 20, 2020 | 9.870 | 9.870 | 9.840 | 9.840 | 2,026 | +0.02(+0.20%) |
Oct 19, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 1,072 | +0.02(+0.17%) |
Oct 16, 2020 | 9.803 | 9.803 | 9.803 | 9.803 | 100 | +0.00(+0.03%) |
Oct 15, 2020 | 9.810 | 9.810 | 9.730 | 9.800 | 838 | -0.02(-0.20%) |
Oct 14, 2020 | 9.820 | 9.820 | 9.820 | 30 | +0.00(+0.00%) | |
Oct 13, 2020 | 9.825 | 9.825 | 9.810 | 9.820 | 1,822 | +0.09(+0.92%) |
Oct 12, 2020 | 9.800 | 9.800 | 9.730 | 9.730 | 755 | -0.10(-1.02%) |
Oct 09, 2020 | 9.750 | 9.830 | 9.710 | 9.830 | 11,600 | +0.01(+0.10%) |
Oct 08, 2020 | 9.750 | 9.820 | 9.750 | 9.820 | 455 | +0.04(+0.36%) |
Oct 07, 2020 | 9.750 | 9.836 | 9.740 | 9.785 | 1,311 | +0.02(+0.15%) |
Oct 06, 2020 | 9.750 | 9.801 | 9.740 | 9.770 | 3,351 | -0.05(-0.51%) |
Oct 05, 2020 | 9.820 | 9.820 | 9.820 | 20 | +0.00(+0.00%) | |
Oct 02, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 50,000 | +0.00(+0.00%) |
Oct 01, 2020 | 9.910 | 9.910 | 9.820 | 9.820 | 125,788 | -0.06(-0.66%) |
Sep 30, 2020 | 9.885 | 9.885 | 9.885 | 9.885 | 100 | +0.03(+0.25%) |
Sep 29, 2020 | 9.720 | 9.860 | 9.720 | 9.860 | 724 | +0.15(+1.54%) |
Sep 28, 2020 | 9.770 | 9.770 | 9.700 | 9.710 | 1,284 | -0.09(-0.92%) |
Sep 25, 2020 | 9.920 | 9.920 | 9.800 | 9.800 | 96,600 | -0.03(-0.31%) |
Sep 24, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 6,030 | +0.03(+0.31%) |
Sep 23, 2020 | 9.810 | 9.848 | 9.800 | 9.800 | 6,565 | -0.01(-0.10%) |
Sep 22, 2020 | 9.850 | 9.850 | 9.810 | 9.810 | 2,009 | -0.08(-0.81%) |
Sep 21, 2020 | 9.840 | 9.890 | 9.840 | 9.890 | 13,202 | +0.00(+0.00%) |
Sep 18, 2020 | 9.890 | 9.890 | 9.890 | 9.890 | 500 | +0.08(+0.82%) |
Sep 17, 2020 | 9.900 | 9.900 | 9.810 | 9.810 | 5,342 | -0.09(-0.91%) |
Sep 16, 2020 | 9.900 | 9.900 | 9.900 | 90 | +0.00(+0.00%) | |
Sep 15, 2020 | 9.900 | 9.935 | 9.900 | 9.900 | 1,749 | -0.07(-0.70%) |
Sep 14, 2020 | 9.810 | 9.970 | 9.800 | 9.970 | 36,686 | +0.12(+1.22%) |
Sep 11, 2020 | 9.930 | 9.940 | 9.800 | 9.850 | 2,600 | +0.09(+0.92%) |
Sep 10, 2020 | 9.940 | 9.940 | 9.750 | 9.760 | 20,007 | -0.14(-1.41%) |
Sep 09, 2020 | 9.940 | 9.940 | 9.900 | 9.900 | 897 | +0.02(+0.16%) |
Sep 08, 2020 | 9.890 | 9.940 | 9.884 | 9.884 | 18,578 | -0.04(-0.36%) |
Sep 04, 2020 | 9.930 | 9.940 | 9.920 | 9.920 | 4,000 | -0.04(-0.42%) |
Sep 03, 2020 | 9.925 | 9.980 | 9.925 | 9.962 | 1,273 | +0.08(+0.83%) |
Sep 02, 2020 | 9.905 | 9.925 | 9.880 | 9.880 | 1,740 | -0.03(-0.26%) |
Sep 01, 2020 | 9.925 | 9.941 | 9.880 | 9.905 | 65,167 | +0.01(+0.06%) |
Aug 31, 2020 | 9.876 | 9.899 | 9.876 | 9.899 | 622 | +0.04(+0.40%) |
Aug 28, 2020 | 9.880 | 9.880 | 9.860 | 9.860 | 200,500 | -0.02(-0.20%) |
Aug 27, 2020 | 9.780 | 9.950 | 9.780 | 9.880 | 2,068 | +0.08(+0.82%) |
Aug 26, 2020 | 9.780 | 9.800 | 9.780 | 9.800 | 395 | -0.06(-0.66%) |
Aug 25, 2020 | 9.950 | 9.950 | 9.865 | 9.865 | 2,780 | -0.03(-0.25%) |
Aug 24, 2020 | 9.890 | 9.900 | 9.890 | 9.890 | 1,731 | +0.09(+0.92%) |
Aug 21, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 212,600 | -0.07(-0.68%) |
Aug 20, 2020 | 9.850 | 9.867 | 9.800 | 9.867 | 3,940 | -0.01(-0.13%) |
Aug 19, 2020 | 9.890 | 9.900 | 9.855 | 9.880 | 2,198 | +0.05(+0.51%) |
Aug 18, 2020 | 9.900 | 9.900 | 9.830 | 9.830 | 7,350 | -0.06(-0.61%) |
Aug 17, 2020 | 9.900 | 9.900 | 9.865 | 9.890 | 1,533 | +0.06(+0.61%) |
Aug 14, 2020 | 9.850 | 9.850 | 9.830 | 9.830 | 1,100 | -0.03(-0.30%) |
Aug 13, 2020 | 9.900 | 9.900 | 9.850 | 9.860 | 8,449 | +0.04(+0.40%) |
Aug 12, 2020 | 9.870 | 9.870 | 9.800 | 9.820 | 3,956 | -0.02(-0.20%) |
Aug 11, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 16,460 | +0.01(+0.11%) |
Aug 10, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 147 | +0.00(+0.01%) |
Aug 07, 2020 | 9.810 | 9.849 | 9.800 | 9.829 | 5,500 | -0.03(-0.26%) |
Aug 06, 2020 | 9.855 | 9.855 | 9.855 | 6 | +0.00(+0.00%) | |
Aug 05, 2020 | 9.875 | 9.875 | 9.810 | 9.855 | 664 | -0.04(-0.45%) |
Aug 04, 2020 | 9.900 | 9.900 | 9.900 | 22 | +0.00(+0.00%) | |
Aug 03, 2020 | 9.890 | 9.900 | 9.810 | 9.900 | 27,710 | +0.08(+0.81%) |
Jul 31, 2020 | 9.870 | 9.870 | 9.790 | 9.820 | 30,000 | -0.04(-0.41%) |
Jul 30, 2020 | 9.940 | 9.940 | 9.840 | 9.860 | 236,701 | -0.09(-0.90%) |
Jul 29, 2020 | 9.960 | 9.960 | 9.940 | 9.950 | 101,643 | -0.03(-0.30%) |
Jul 28, 2020 | 9.980 | 9.980 | 9.980 | 24 | +0.00(+0.00%) | |
Jul 27, 2020 | 10.00 | 10.00 | 9.960 | 9.980 | 2,763 | -0.02(-0.20%) |
Jul 24, 2020 | 10.00 | 10.00 | 10.00 | 111 | +0.00(+0.00%) | |
Jul 23, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 11,462 | +0.03(+0.30%) |
Jul 22, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 2,005 | -0.49(-4.68%) |
Jul 21, 2020 | 9.970 | 10.46 | 9.970 | 10.46 | 403 | +0.53(+5.34%) |
Jul 20, 2020 | 9.910 | 9.930 | 9.910 | 9.930 | 24,588 | +0.02(+0.20%) |
Jul 17, 2020 | 9.930 | 9.930 | 9.910 | 9.910 | 120,700 | -0.02(-0.20%) |
Jul 16, 2020 | 9.930 | 9.930 | 9.910 | 9.930 | 51,338 | +0.00(+0.00%) |
Jul 15, 2020 | 9.930 | 9.930 | 9.900 | 9.930 | 491,570 | +0.02(+0.20%) |
Jul 14, 2020 | 9.910 | 9.915 | 9.910 | 9.910 | 1,507 | +0.03(+0.26%) |
Jul 13, 2020 | 9.910 | 9.910 | 9.884 | 9.884 | 389 | -0.04(-0.36%) |
Jul 10, 2020 | 9.940 | 9.940 | 9.900 | 9.920 | 11,700 | -0.02(-0.20%) |
Jul 09, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 441 | +0.13(+1.32%) |
Jul 08, 2020 | 9.812 | 9.812 | 9.810 | 9.810 | 2,108 | +0.01(+0.10%) |
Jul 07, 2020 | 9.820 | 9.820 | 9.800 | 9.800 | 8,877 | -0.10(-1.01%) |
Jul 06, 2020 | 9.900 | 9.900 | 9.880 | 9.900 | 2,566 | +0.05(+0.51%) |
Jul 02, 2020 | 9.875 | 9.887 | 9.850 | 9.850 | 35,400 | -0.14(-1.40%) |
Jul 01, 2020 | 9.900 | 10.00 | 9.900 | 9.990 | 48,938 | +0.20(+2.04%) |
Jun 30, 2020 | 9.750 | 9.850 | 9.750 | 9.790 | 13,741 | +0.04(+0.41%) |
Jun 29, 2020 | 9.800 | 9.800 | 9.700 | 9.750 | 215,240 | -0.05(-0.51%) |
Jun 26, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 400 | +0.00(+0.00%) |
Jun 25, 2020 | 9.850 | 9.850 | 9.800 | 9.800 | 178,142 | +0.00(+0.00%) |
Jun 24, 2020 | 9.850 | 9.850 | 9.800 | 9.800 | 364 | -0.05(-0.51%) |
Jun 23, 2020 | 9.750 | 9.850 | 9.750 | 9.850 | 6,851 | +0.10(+1.03%) |
Jun 22, 2020 | 9.730 | 9.750 | 9.720 | 9.750 | 559,396 | +0.00(+0.00%) |
Jun 19, 2020 | 9.850 | 9.850 | 9.750 | 9.750 | 500 | +0.05(+0.52%) |
Jun 18, 2020 | 9.840 | 9.840 | 9.700 | 9.700 | 15,386 | -0.07(-0.72%) |
Jun 17, 2020 | 9.800 | 9.800 | 9.725 | 9.770 | 9,737 | +0.02(+0.21%) |
Jun 16, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 37,448 | -0.02(-0.20%) |
Jun 15, 2020 | 9.770 | 9.770 | 9.770 | 57 | +0.00(+0.00%) | |
Jun 12, 2020 | 9.770 | 9.770 | 9.770 | 9.770 | 600 | -0.01(-0.06%) |
Jun 11, 2020 | 9.770 | 9.780 | 9.660 | 9.776 | 28,852 | -0.01(-0.14%) |
Jun 10, 2020 | 9.765 | 9.880 | 9.765 | 9.790 | 5,599 | -0.07(-0.71%) |
Jun 09, 2020 | 9.860 | 9.860 | 9.860 | 94 | +0.00(+0.00%) | |
Jun 08, 2020 | 9.700 | 9.860 | 9.700 | 9.860 | 821 | +0.16(+1.65%) |
Jun 05, 2020 | 9.700 | 9.700 | 9.700 | 30 | +0.00(+0.00%) | |
Jun 04, 2020 | 9.700 | 9.700 | 9.660 | 9.700 | 2,283 | -0.06(-0.66%) |
Jun 03, 2020 | 9.764 | 9.764 | 9.764 | 10 | +0.00(+0.00%) | |
Jun 02, 2020 | 9.764 | 9.764 | 9.764 | 20 | +0.00(+0.00%) | |
Jun 01, 2020 | 9.764 | 9.764 | 9.764 | 9.764 | 157 | +0.00(+0.04%) |
May 29, 2020 | 9.760 | 9.760 | 9.760 | 9.760 | 300 | +0.01(+0.10%) |
May 28, 2020 | 9.750 | 9.750 | 9.750 | 4 | +0.00(+0.00%) | |
May 27, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 125 | +0.13(+1.35%) |
May 26, 2020 | 9.620 | 9.620 | 9.620 | 9.620 | 342 | -0.23(-2.33%) |
May 22, 2020 | 9.850 | 9.850 | 9.850 | 118 | +0.00(+0.00%) | |
May 21, 2020 | 9.860 | 9.860 | 9.850 | 9.850 | 2,250 | +0.20(+2.07%) |
May 20, 2020 | 9.650 | 9.650 | 9.650 | 35 | +0.00(+0.00%) | |
May 19, 2020 | 9.660 | 9.670 | 9.650 | 9.650 | 25,987 | -0.06(-0.62%) |
May 18, 2020 | 9.793 | 9.793 | 9.700 | 9.710 | 40,971 | -0.04(-0.41%) |
May 15, 2020 | 9.750 | 9.750 | 9.750 | 108 | +0.00(+0.00%) | |
May 14, 2020 | 9.750 | 9.750 | 9.750 | 57 | +0.00(+0.00%) | |
May 13, 2020 | 9.880 | 9.880 | 9.750 | 9.750 | 3,960 | +0.07(+0.72%) |
May 12, 2020 | 9.680 | 9.680 | 9.680 | 20 | +0.00(+0.00%) | |
May 11, 2020 | 9.630 | 9.880 | 9.630 | 9.680 | 2,408 | +0.05(+0.52%) |
May 08, 2020 | 9.723 | 9.723 | 9.630 | 9.630 | 500 | -0.26(-2.63%) |
May 07, 2020 | 9.780 | 9.890 | 9.780 | 9.890 | 505 | +0.00(+0.00%) |
May 06, 2020 | 9.670 | 9.890 | 9.670 | 9.890 | 378 | +0.21(+2.17%) |
May 05, 2020 | 9.760 | 9.760 | 9.660 | 9.680 | 2,682 | -0.00(-0.00%) |
May 04, 2020 | 9.623 | 9.680 | 9.623 | 9.680 | 916 | +0.02(+0.21%) |