Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.89 | 13.89 | 13.54 | 13.58 | 1,427,726 | -0.43(-3.04%) |
Apr 29, 2021 | 13.94 | 14.07 | 13.89 | 14.00 | 1,555,814 | +0.17(+1.23%) |
Apr 28, 2021 | 13.92 | 13.95 | 13.77 | 13.83 | 801,609 | -0.06(-0.41%) |
Apr 27, 2021 | 13.83 | 13.91 | 13.78 | 13.89 | 732,540 | +0.08(+0.55%) |
Apr 26, 2021 | 13.88 | 14.04 | 13.80 | 13.81 | 892,994 | +0.05(+0.34%) |
Apr 23, 2021 | 13.59 | 13.86 | 13.53 | 13.76 | 763,315 | +0.25(+1.82%) |
Apr 22, 2021 | 13.50 | 13.71 | 13.48 | 13.52 | 957,752 | +0.09(+0.63%) |
Apr 21, 2021 | 13.22 | 13.46 | 13.18 | 13.43 | 718,129 | +0.26(+1.94%) |
Apr 20, 2021 | 13.29 | 13.37 | 13.06 | 13.18 | 995,524 | -0.14(-1.06%) |
Apr 19, 2021 | 13.46 | 13.46 | 13.27 | 13.32 | 1,208,694 | -0.14(-1.05%) |
Apr 16, 2021 | 13.52 | 13.58 | 13.36 | 13.46 | 1,002,486 | +0.04(+0.28%) |
Apr 15, 2021 | 13.44 | 13.44 | 13.25 | 13.42 | 913,184 | +0.04(+0.28%) |
Apr 14, 2021 | 13.23 | 13.48 | 13.23 | 13.39 | 753,556 | +0.14(+1.07%) |
Apr 13, 2021 | 13.60 | 13.64 | 13.23 | 13.24 | 1,322,107 | -0.34(-2.51%) |
Apr 12, 2021 | 13.58 | 13.62 | 13.49 | 13.58 | 554,290 | +0.01(+0.07%) |
Apr 09, 2021 | 13.45 | 13.58 | 13.40 | 13.58 | 973,714 | +0.18(+1.34%) |
Apr 08, 2021 | 13.30 | 13.40 | 13.23 | 13.40 | 770,974 | +0.07(+0.50%) |
Apr 07, 2021 | 13.58 | 13.60 | 13.28 | 13.33 | 658,668 | -0.24(-1.74%) |
Apr 06, 2021 | 13.69 | 13.78 | 13.53 | 13.57 | 750,503 | -0.11(-0.83%) |
Apr 05, 2021 | 13.49 | 13.69 | 13.49 | 13.68 | 795,249 | +0.29(+2.19%) |
Apr 01, 2021 | 13.23 | 13.39 | 13.10 | 13.39 | 833,554 | +0.26(+1.94%) |
Mar 31, 2021 | 13.06 | 13.32 | 13.02 | 13.13 | 1,239,040 | +0.08(+0.58%) |
Mar 30, 2021 | 12.89 | 13.12 | 12.87 | 13.06 | 972,623 | +0.22(+1.69%) |
Mar 29, 2021 | 12.87 | 13.02 | 12.78 | 12.84 | 1,431,161 | -0.09(-0.73%) |
Mar 26, 2021 | 12.84 | 12.94 | 12.77 | 12.93 | 1,609,035 | +0.16(+1.26%) |
Mar 25, 2021 | 12.48 | 12.85 | 12.42 | 12.77 | 1,292,956 | +0.19(+1.50%) |
Mar 24, 2021 | 12.77 | 13.05 | 12.58 | 12.58 | 1,941,650 | -0.09(-0.67%) |
Mar 23, 2021 | 12.67 | 12.73 | 12.54 | 12.67 | 1,105,720 | -0.16(-1.25%) |
Mar 22, 2021 | 13.18 | 13.18 | 12.75 | 12.83 | 885,427 | -0.29(-2.23%) |
Mar 19, 2021 | 13.00 | 13.22 | 12.88 | 13.12 | 3,636,328 | +0.11(+0.87%) |
Mar 18, 2021 | 13.29 | 13.52 | 12.98 | 13.01 | 1,141,981 | -0.28(-2.13%) |
Mar 17, 2021 | 13.26 | 13.37 | 13.14 | 13.29 | 692,690 | +0.03(+0.21%) |
Mar 16, 2021 | 13.46 | 13.50 | 13.11 | 13.26 | 1,251,006 | -0.27(-2.03%) |
Mar 15, 2021 | 13.35 | 13.54 | 13.18 | 13.54 | 1,033,000 | +0.11(+0.84%) |
Mar 12, 2021 | 13.15 | 13.43 | 13.11 | 13.42 | 1,147,618 | +0.47(+3.65%) |
Mar 11, 2021 | 12.83 | 12.96 | 12.71 | 12.95 | 976,828 | +0.15(+1.18%) |
Mar 10, 2021 | 12.89 | 12.95 | 12.73 | 12.80 | 968,397 | -0.09(-0.73%) |
Mar 09, 2021 | 13.03 | 13.08 | 12.84 | 12.89 | 1,315,747 | -0.06(-0.44%) |
Mar 08, 2021 | 12.58 | 13.02 | 12.54 | 12.95 | 1,246,376 | +0.43(+3.40%) |
Mar 05, 2021 | 12.25 | 12.53 | 12.07 | 12.53 | 1,880,046 | +0.49(+4.08%) |
Mar 04, 2021 | 12.33 | 12.46 | 11.90 | 12.03 | 1,177,038 | -0.34(-2.75%) |
Mar 03, 2021 | 12.31 | 12.56 | 12.29 | 12.37 | 538,897 | +0.05(+0.38%) |
Mar 02, 2021 | 12.50 | 12.59 | 12.28 | 12.33 | 526,387 | -0.20(-1.58%) |
Mar 01, 2021 | 12.36 | 12.64 | 12.31 | 12.53 | 1,009,356 | +0.34(+2.79%) |
Feb 26, 2021 | 12.29 | 12.42 | 12.16 | 12.19 | 787,751 | -0.09(-0.77%) |
Feb 25, 2021 | 12.50 | 12.52 | 12.26 | 12.28 | 887,053 | -0.18(-1.44%) |
Feb 24, 2021 | 12.31 | 12.53 | 12.21 | 12.46 | 873,775 | +0.24(+1.93%) |
Feb 23, 2021 | 12.34 | 12.51 | 12.01 | 12.22 | 1,113,701 | -0.11(-0.92%) |
Feb 22, 2021 | 11.98 | 12.42 | 11.97 | 12.34 | 963,863 | +0.29(+2.43%) |
Feb 19, 2021 | 11.85 | 12.06 | 11.85 | 12.04 | 826,784 | +0.22(+1.84%) |
Feb 18, 2021 | 11.85 | 11.88 | 11.70 | 11.83 | 529,821 | -0.04(-0.32%) |
Feb 17, 2021 | 11.81 | 11.91 | 11.71 | 11.86 | 692,240 | -0.01(-0.08%) |
Feb 16, 2021 | 12.07 | 12.11 | 11.87 | 11.87 | 631,163 | -0.12(-1.02%) |
Feb 12, 2021 | 11.94 | 12.03 | 11.85 | 12.00 | 577,247 | -0.03(-0.24%) |
Feb 11, 2021 | 12.10 | 12.17 | 11.84 | 12.02 | 523,486 | -0.07(-0.55%) |
Feb 10, 2021 | 12.13 | 12.24 | 12.06 | 12.09 | 756,441 | +0.02(+0.16%) |
Feb 09, 2021 | 12.12 | 12.12 | 11.92 | 12.07 | 442,328 | -0.11(-0.89%) |
Feb 08, 2021 | 12.05 | 12.19 | 11.91 | 12.18 | 608,913 | +0.38(+3.19%) |
Feb 05, 2021 | 11.90 | 11.96 | 11.68 | 11.80 | 591,821 | +0.05(+0.40%) |
Feb 04, 2021 | 11.79 | 12.11 | 11.65 | 11.76 | 839,860 | +0.22(+1.88%) |
Feb 03, 2021 | 11.43 | 11.54 | 11.37 | 11.54 | 659,788 | +0.06(+0.49%) |
Feb 02, 2021 | 11.53 | 11.58 | 11.39 | 11.48 | 604,321 | +0.11(+0.99%) |
Feb 01, 2021 | 11.35 | 11.44 | 11.08 | 11.37 | 941,187 | +0.08(+0.75%) |
Jan 29, 2021 | 11.32 | 11.38 | 11.15 | 11.29 | 1,509,670 | -0.06(-0.50%) |
Jan 28, 2021 | 11.58 | 11.63 | 11.31 | 11.34 | 824,663 | +0.10(+0.92%) |
Jan 27, 2021 | 11.33 | 11.40 | 11.14 | 11.24 | 840,170 | -0.36(-3.08%) |
Jan 26, 2021 | 11.71 | 11.77 | 11.48 | 11.60 | 701,727 | +0.02(+0.16%) |
Jan 25, 2021 | 11.65 | 11.79 | 11.41 | 11.58 | 621,504 | -0.17(-1.44%) |
Jan 22, 2021 | 11.46 | 11.75 | 11.40 | 11.75 | 1,035,979 | +0.16(+1.38%) |
Jan 21, 2021 | 11.64 | 11.64 | 11.24 | 11.59 | 1,101,987 | +0.01(+0.08%) |
Jan 20, 2021 | 11.92 | 11.94 | 11.47 | 11.58 | 1,319,124 | -0.31(-2.61%) |
Jan 19, 2021 | 11.90 | 11.95 | 11.79 | 11.89 | 767,808 | +0.08(+0.64%) |
Jan 15, 2021 | 11.81 | 11.86 | 11.47 | 11.81 | 1,103,756 | -0.29(-2.41%) |
Jan 14, 2021 | 12.17 | 12.17 | 11.89 | 12.11 | 779,178 | +0.02(+0.16%) |
Jan 13, 2021 | 12.27 | 12.29 | 12.05 | 12.09 | 560,538 | -0.15(-1.23%) |
Jan 12, 2021 | 12.12 | 12.26 | 12.01 | 12.24 | 636,810 | +0.21(+1.72%) |
Jan 11, 2021 | 12.10 | 12.16 | 12.00 | 12.03 | 733,886 | -0.09(-0.78%) |
Jan 08, 2021 | 12.37 | 12.40 | 11.99 | 12.12 | 487,926 | -0.24(-1.98%) |
Jan 07, 2021 | 12.24 | 12.44 | 12.21 | 12.37 | 709,042 | +0.08(+0.69%) |
Jan 06, 2021 | 11.77 | 12.35 | 11.64 | 12.28 | 1,001,199 | +0.77(+6.70%) |
Jan 05, 2021 | 11.42 | 11.61 | 11.42 | 11.51 | 755,362 | +0.12(+1.07%) |
Jan 04, 2021 | 11.74 | 11.77 | 11.36 | 11.39 | 761,699 | -0.26(-2.26%) |
Dec 31, 2020 | 11.65 | 11.65 | 11.65 | 660,824 | +0.07(+0.57%) | |
Dec 30, 2020 | 11.42 | 11.62 | 11.42 | 11.59 | 660,824 | +0.21(+1.82%) |
Dec 29, 2020 | 11.50 | 11.52 | 11.27 | 11.38 | 734,044 | -0.08(-0.66%) |
Dec 28, 2020 | 11.54 | 11.67 | 11.42 | 11.46 | 623,062 | +0.03(+0.25%) |
Dec 24, 2020 | 11.44 | 11.44 | 11.32 | 11.43 | 344,193 | +0.01(+0.08%) |
Dec 23, 2020 | 11.36 | 11.48 | 11.31 | 11.42 | 580,606 | +0.17(+1.51%) |
Dec 22, 2020 | 11.06 | 11.29 | 10.95 | 11.25 | 932,802 | +0.17(+1.53%) |
Dec 21, 2020 | 11.13 | 11.27 | 11.04 | 11.08 | 1,557,714 | -0.34(-2.97%) |
Dec 18, 2020 | 11.46 | 11.68 | 11.34 | 11.42 | 4,067,644 | -0.07(-0.57%) |
Dec 17, 2020 | 11.50 | 11.55 | 11.38 | 11.48 | 615,564 | +0.01(+0.08%) |
Dec 16, 2020 | 11.60 | 11.64 | 11.46 | 11.47 | 595,692 | -0.10(-0.89%) |
Dec 15, 2020 | 11.44 | 11.59 | 11.32 | 11.58 | 529,337 | +0.23(+1.99%) |
Dec 14, 2020 | 11.36 | 11.57 | 11.35 | 11.35 | 917,674 | +0.12(+1.09%) |
Dec 11, 2020 | 11.20 | 11.26 | 11.00 | 11.23 | 1,396,533 | -0.08(-0.75%) |
Dec 10, 2020 | 11.55 | 11.63 | 11.30 | 11.31 | 603,388 | -0.30(-2.59%) |
Dec 09, 2020 | 11.40 | 11.62 | 11.39 | 11.62 | 805,846 | +0.27(+2.41%) |
Dec 08, 2020 | 11.08 | 11.34 | 11.08 | 11.34 | 593,197 | +0.17(+1.52%) |
Dec 07, 2020 | 11.24 | 11.31 | 11.15 | 11.17 | 497,635 | -0.12(-1.08%) |
Dec 04, 2020 | 11.20 | 11.35 | 11.14 | 11.30 | 873,231 | +0.21(+1.87%) |
Dec 03, 2020 | 11.18 | 11.25 | 11.06 | 11.09 | 580,605 | -0.08(-0.67%) |
Dec 02, 2020 | 11.15 | 11.22 | 10.99 | 11.16 | 607,930 | +0.02(+0.17%) |
Dec 01, 2020 | 11.31 | 11.35 | 11.13 | 11.15 | 866,111 | -0.03(-0.25%) |
Nov 30, 2020 | 11.35 | 11.37 | 11.14 | 11.17 | 802,079 | -0.24(-2.14%) |
Nov 27, 2020 | 11.36 | 11.43 | 11.27 | 11.42 | 337,607 | +0.02(+0.16%) |
Nov 25, 2020 | 11.66 | 11.74 | 11.39 | 11.40 | 683,394 | -0.36(-3.04%) |
Nov 24, 2020 | 11.53 | 11.91 | 11.49 | 11.76 | 1,146,224 | +0.35(+3.05%) |
Nov 23, 2020 | 11.27 | 11.45 | 11.23 | 11.41 | 918,036 | +0.26(+2.36%) |
Nov 20, 2020 | 11.04 | 11.15 | 10.99 | 11.15 | 981,163 | +0.03(+0.25%) |
Nov 19, 2020 | 11.15 | 11.23 | 10.91 | 11.12 | 1,341,404 | -0.07(-0.59%) |
Nov 18, 2020 | 11.31 | 11.31 | 11.15 | 11.18 | 1,218,502 | -0.05(-0.42%) |
Nov 17, 2020 | 11.21 | 11.28 | 11.00 | 11.23 | 1,028,075 | -0.11(-1.00%) |
Nov 16, 2020 | 11.27 | 11.46 | 11.15 | 11.34 | 1,214,304 | +0.36(+3.26%) |
Nov 13, 2020 | 10.81 | 11.01 | 10.74 | 10.99 | 829,676 | +0.28(+2.64%) |
Nov 12, 2020 | 10.69 | 10.73 | 10.59 | 10.70 | 704,725 | -0.16(-1.47%) |
Nov 11, 2020 | 11.04 | 11.04 | 10.71 | 10.86 | 659,438 | -0.17(-1.54%) |
Nov 10, 2020 | 10.95 | 11.32 | 10.83 | 11.03 | 863,302 | +0.16(+1.47%) |
Nov 09, 2020 | 10.97 | 11.46 | 10.64 | 10.87 | 2,080,839 | +0.68(+6.70%) |
Nov 06, 2020 | 10.34 | 10.34 | 10.14 | 10.19 | 589,062 | -0.07(-0.73%) |
Nov 05, 2020 | 10.02 | 10.36 | 10.02 | 10.26 | 582,369 | +0.31(+3.10%) |
Nov 04, 2020 | 10.11 | 10.13 | 9.853 | 9.956 | 592,192 | -0.35(-3.36%) |
Nov 03, 2020 | 10.13 | 10.36 | 10.05 | 10.30 | 735,198 | +0.39(+3.97%) |
Nov 02, 2020 | 9.862 | 9.918 | 9.783 | 9.909 | 938,324 | +0.21(+2.12%) |
Oct 30, 2020 | 9.843 | 9.946 | 9.647 | 9.703 | 1,128,156 | -0.16(-1.61%) |
Oct 29, 2020 | 9.703 | 9.984 | 9.609 | 9.862 | 1,284,276 | +0.09(+0.96%) |
Oct 28, 2020 | 9.993 | 10.14 | 9.750 | 9.768 | 2,325,794 | -0.45(-4.40%) |
Oct 27, 2020 | 10.28 | 10.30 | 10.21 | 10.22 | 626,293 | -0.12(-1.18%) |
Oct 26, 2020 | 10.19 | 10.35 | 10.16 | 10.34 | 833,719 | -0.07(-0.63%) |
Oct 23, 2020 | 10.41 | 10.51 | 10.37 | 10.41 | 687,720 | +0.04(+0.36%) |
Oct 22, 2020 | 10.17 | 10.40 | 10.17 | 10.37 | 1,215,370 | +0.22(+2.12%) |
Oct 21, 2020 | 10.26 | 10.35 | 10.14 | 10.15 | 528,414 | -0.15(-1.46%) |
Oct 20, 2020 | 10.45 | 10.49 | 10.26 | 10.30 | 615,955 | -0.06(-0.54%) |
Oct 19, 2020 | 10.49 | 10.60 | 10.34 | 10.36 | 598,322 | -0.11(-1.07%) |
Oct 16, 2020 | 10.49 | 10.66 | 10.43 | 10.47 | 1,969,735 | -0.01(-0.09%) |
Oct 15, 2020 | 10.18 | 10.53 | 10.14 | 10.48 | 689,246 | +0.14(+1.36%) |
Oct 14, 2020 | 10.15 | 10.39 | 10.11 | 10.34 | 845,740 | +0.23(+2.32%) |
Oct 13, 2020 | 10.29 | 10.34 | 10.10 | 10.11 | 967,350 | -0.25(-2.44%) |
Oct 12, 2020 | 10.12 | 10.41 | 10.12 | 10.36 | 776,576 | +0.23(+2.31%) |
Oct 09, 2020 | 10.30 | 10.33 | 10.12 | 10.12 | 1,182,930 | -0.08(-0.83%) |
Oct 08, 2020 | 10.08 | 10.26 | 10.05 | 10.21 | 1,625,947 | +0.22(+2.16%) |
Oct 07, 2020 | 9.900 | 10.04 | 9.871 | 9.993 | 985,220 | +0.20(+2.01%) |
Oct 06, 2020 | 9.881 | 10.06 | 9.787 | 9.797 | 1,098,206 | -0.08(-0.85%) |
Oct 05, 2020 | 9.937 | 10.04 | 9.825 | 9.881 | 654,997 | +0.00(+0.00%) |
Oct 02, 2020 | 9.497 | 10.00 | 9.487 | 9.881 | 1,393,485 | +0.20(+2.03%) |
Oct 01, 2020 | 9.731 | 9.806 | 9.591 | 9.684 | 1,203,971 | -0.05(-0.48%) |
Sep 30, 2020 | 9.759 | 9.881 | 9.628 | 9.731 | 1,272,610 | -0.01(-0.10%) |
Sep 29, 2020 | 9.853 | 9.853 | 9.647 | 9.740 | 1,797,485 | -0.07(-0.67%) |
Sep 28, 2020 | 9.778 | 9.956 | 9.740 | 9.806 | 1,330,643 | +0.12(+1.26%) |
Sep 25, 2020 | 9.525 | 9.753 | 9.441 | 9.684 | 1,176,417 | +0.07(+0.68%) |
Sep 24, 2020 | 9.703 | 9.778 | 9.544 | 9.619 | 1,611,462 | -0.06(-0.58%) |
Sep 23, 2020 | 10.00 | 10.14 | 9.651 | 9.675 | 1,203,046 | -0.38(-3.82%) |
Sep 22, 2020 | 9.965 | 10.08 | 9.871 | 10.06 | 996,733 | +0.07(+0.66%) |
Sep 21, 2020 | 10.02 | 10.08 | 9.806 | 9.993 | 1,780,109 | -0.29(-2.82%) |
Sep 18, 2020 | 10.55 | 10.67 | 10.25 | 10.28 | 2,108,753 | -0.14(-1.35%) |
Sep 17, 2020 | 10.22 | 10.44 | 10.08 | 10.42 | 559,495 | +0.14(+1.37%) |
Sep 16, 2020 | 10.29 | 10.42 | 10.21 | 10.28 | 901,092 | +0.05(+0.46%) |
Sep 15, 2020 | 10.26 | 10.27 | 10.08 | 10.24 | 549,165 | +0.07(+0.64%) |
Sep 14, 2020 | 10.16 | 10.23 | 10.10 | 10.17 | 1,119,382 | +0.09(+0.93%) |
Sep 11, 2020 | 10.20 | 10.21 | 10.02 | 10.08 | 1,006,969 | +0.02(+0.19%) |
Sep 10, 2020 | 10.05 | 10.09 | 9.965 | 10.06 | 742,979 | +0.04(+0.37%) |
Sep 09, 2020 | 9.965 | 10.10 | 9.937 | 10.02 | 636,943 | +0.13(+1.33%) |
Sep 08, 2020 | 10.09 | 10.10 | 9.871 | 9.890 | 690,262 | -0.24(-2.40%) |
Sep 04, 2020 | 10.31 | 10.32 | 10.04 | 10.13 | 642,128 | +0.01(+0.09%) |
Sep 03, 2020 | 10.46 | 10.47 | 10.09 | 10.12 | 509,198 | -0.36(-3.40%) |
Sep 02, 2020 | 10.34 | 10.53 | 10.30 | 10.48 | 541,836 | +0.11(+1.08%) |
Sep 01, 2020 | 10.03 | 10.37 | 10.03 | 10.37 | 514,560 | +0.25(+2.50%) |
Aug 31, 2020 | 10.27 | 10.31 | 10.10 | 10.12 | 985,157 | -0.24(-2.35%) |
Aug 28, 2020 | 10.31 | 10.36 | 10.13 | 10.36 | 543,791 | +0.10(+1.00%) |
Aug 27, 2020 | 10.21 | 10.30 | 10.13 | 10.26 | 630,231 | +0.15(+1.48%) |
Aug 26, 2020 | 10.25 | 10.30 | 10.09 | 10.11 | 699,589 | -0.19(-1.82%) |
Aug 25, 2020 | 10.33 | 10.40 | 10.17 | 10.29 | 617,408 | +0.00(+0.00%) |
Aug 24, 2020 | 10.19 | 10.30 | 10.13 | 10.29 | 433,259 | +0.21(+2.04%) |
Aug 21, 2020 | 10.05 | 10.20 | 10.01 | 10.09 | 495,316 | -0.05(-0.46%) |
Aug 20, 2020 | 10.12 | 10.21 | 10.08 | 10.13 | 451,927 | -0.13(-1.28%) |
Aug 19, 2020 | 10.26 | 10.35 | 10.18 | 10.26 | 411,995 | +0.03(+0.27%) |
Aug 18, 2020 | 10.35 | 10.45 | 10.23 | 10.24 | 472,493 | -0.14(-1.35%) |
Aug 17, 2020 | 10.41 | 10.45 | 10.29 | 10.38 | 925,545 | +0.00(+0.00%) |
Aug 14, 2020 | 10.24 | 10.46 | 10.24 | 10.38 | 574,541 | +0.03(+0.27%) |
Aug 13, 2020 | 10.37 | 10.48 | 10.30 | 10.35 | 437,588 | -0.10(-0.99%) |
Aug 12, 2020 | 10.79 | 10.79 | 10.34 | 10.45 | 945,220 | -0.25(-2.36%) |
Aug 11, 2020 | 10.64 | 10.84 | 10.55 | 10.71 | 1,777,411 | +0.21(+1.96%) |
Aug 10, 2020 | 10.63 | 10.71 | 10.48 | 10.50 | 1,253,186 | -0.07(-0.62%) |
Aug 07, 2020 | 10.40 | 10.57 | 10.30 | 10.56 | 1,049,785 | +0.30(+2.94%) |
Aug 06, 2020 | 10.08 | 10.83 | 10.08 | 10.26 | 976,961 | +0.41(+4.16%) |
Aug 05, 2020 | 9.741 | 9.871 | 9.685 | 9.852 | 903,071 | +0.25(+2.62%) |
Aug 04, 2020 | 9.573 | 9.638 | 9.414 | 9.601 | 582,525 | +0.02(+0.19%) |
Aug 03, 2020 | 9.507 | 9.619 | 9.386 | 9.582 | 654,360 | +0.15(+1.58%) |
Jul 31, 2020 | 9.396 | 9.442 | 9.209 | 9.433 | 951,393 | -0.04(-0.39%) |
Jul 30, 2020 | 9.377 | 9.498 | 9.307 | 9.470 | 563,275 | -0.07(-0.68%) |
Jul 29, 2020 | 9.424 | 9.545 | 9.330 | 9.535 | 461,351 | +0.20(+2.10%) |
Jul 28, 2020 | 9.368 | 9.433 | 9.316 | 9.340 | 686,213 | -0.12(-1.28%) |
Jul 27, 2020 | 9.302 | 9.461 | 9.228 | 9.461 | 476,400 | +0.12(+1.30%) |
Jul 24, 2020 | 9.507 | 9.545 | 9.321 | 9.340 | 540,603 | -0.15(-1.57%) |
Jul 23, 2020 | 9.424 | 9.582 | 9.349 | 9.489 | 638,171 | +0.12(+1.29%) |
Jul 22, 2020 | 9.246 | 9.452 | 9.237 | 9.368 | 660,096 | +0.03(+0.30%) |
Jul 21, 2020 | 9.293 | 9.386 | 9.219 | 9.340 | 999,113 | +0.19(+2.04%) |
Jul 20, 2020 | 8.986 | 9.191 | 8.902 | 9.153 | 892,612 | +0.07(+0.82%) |
Jul 17, 2020 | 9.097 | 9.200 | 9.046 | 9.079 | 517,537 | +0.02(+0.21%) |
Jul 16, 2020 | 9.088 | 9.228 | 8.967 | 9.060 | 568,927 | -0.09(-1.02%) |
Jul 15, 2020 | 9.032 | 9.246 | 8.995 | 9.153 | 726,709 | +0.34(+3.92%) |
Jul 14, 2020 | 8.529 | 8.818 | 8.445 | 8.808 | 940,495 | +0.29(+3.39%) |
Jul 13, 2020 | 8.575 | 8.725 | 8.426 | 8.519 | 868,629 | +0.06(+0.66%) |
Jul 10, 2020 | 8.370 | 8.547 | 8.314 | 8.464 | 485,995 | +0.14(+1.68%) |
Jul 09, 2020 | 8.529 | 8.538 | 8.203 | 8.324 | 627,672 | -0.21(-2.40%) |
Jul 08, 2020 | 8.622 | 8.650 | 8.361 | 8.529 | 509,794 | -0.10(-1.19%) |
Jul 07, 2020 | 8.725 | 8.808 | 8.622 | 8.631 | 590,212 | -0.23(-2.63%) |
Jul 06, 2020 | 8.920 | 9.023 | 8.799 | 8.864 | 805,051 | +0.17(+1.93%) |
Jul 02, 2020 | 8.725 | 8.920 | 8.636 | 8.697 | 487,068 | +0.14(+1.63%) |
Jul 01, 2020 | 8.790 | 8.911 | 8.519 | 8.557 | 867,220 | -0.23(-2.65%) |
Jun 30, 2020 | 8.529 | 8.846 | 8.491 | 8.790 | 931,552 | +0.19(+2.17%) |
Jun 29, 2020 | 8.454 | 8.669 | 8.454 | 8.603 | 637,664 | +0.21(+2.56%) |
Jun 26, 2020 | 8.212 | 8.417 | 8.156 | 8.389 | 3,228,922 | +0.11(+1.35%) |
Jun 25, 2020 | 8.072 | 8.286 | 7.932 | 8.277 | 871,410 | +0.17(+2.07%) |
Jun 24, 2020 | 8.296 | 8.342 | 8.095 | 8.109 | 806,697 | -0.34(-4.08%) |
Jun 23, 2020 | 8.659 | 8.669 | 8.370 | 8.454 | 727,974 | -0.08(-0.98%) |
Jun 22, 2020 | 8.408 | 8.575 | 8.258 | 8.538 | 604,075 | +0.00(+0.00%) |
Jun 19, 2020 | 8.678 | 8.771 | 8.510 | 8.538 | 1,664,080 | +0.00(+0.00%) |
Jun 18, 2020 | 8.436 | 8.664 | 8.436 | 8.538 | 697,229 | -0.04(-0.43%) |
Jun 17, 2020 | 8.762 | 8.855 | 8.543 | 8.575 | 589,677 | -0.19(-2.13%) |
Jun 16, 2020 | 8.818 | 8.962 | 8.641 | 8.762 | 638,679 | +0.32(+3.75%) |
Jun 15, 2020 | 8.212 | 8.501 | 8.016 | 8.445 | 726,673 | +0.05(+0.55%) |
Jun 12, 2020 | 8.743 | 8.743 | 8.100 | 8.398 | 1,164,888 | +0.03(+0.33%) |
Jun 11, 2020 | 8.510 | 8.571 | 8.314 | 8.370 | 2,176,742 | -0.62(-6.85%) |
Jun 10, 2020 | 9.526 | 9.526 | 8.976 | 8.986 | 819,366 | -0.56(-5.86%) |
Jun 09, 2020 | 9.414 | 9.633 | 9.312 | 9.545 | 784,303 | -0.11(-1.16%) |
Jun 08, 2020 | 9.638 | 9.801 | 9.615 | 9.657 | 683,615 | +0.10(+1.07%) |
Jun 05, 2020 | 9.321 | 9.824 | 9.321 | 9.554 | 1,056,209 | +0.44(+4.81%) |
Jun 04, 2020 | 8.948 | 9.116 | 8.883 | 9.116 | 1,055,516 | +0.07(+0.82%) |
Jun 03, 2020 | 9.069 | 9.181 | 9.018 | 9.041 | 1,091,221 | +0.17(+1.89%) |
Jun 02, 2020 | 8.734 | 8.883 | 8.636 | 8.874 | 808,636 | +0.26(+3.03%) |
Jun 01, 2020 | 8.706 | 8.766 | 8.547 | 8.613 | 1,475,644 | -0.09(-1.07%) |
May 29, 2020 | 8.454 | 8.729 | 8.370 | 8.706 | 1,366,367 | +0.13(+1.52%) |
May 28, 2020 | 8.986 | 8.986 | 8.547 | 8.575 | 734,887 | -0.23(-2.65%) |
May 27, 2020 | 8.808 | 8.939 | 8.734 | 8.808 | 1,657,455 | +0.25(+2.94%) |
May 26, 2020 | 8.464 | 8.669 | 8.370 | 8.557 | 732,881 | +0.44(+5.40%) |
May 22, 2020 | 8.072 | 8.119 | 8.007 | 8.119 | 435,036 | +0.04(+0.46%) |
May 21, 2020 | 8.072 | 8.203 | 7.997 | 8.081 | 663,881 | -0.01(-0.12%) |
May 20, 2020 | 7.979 | 8.193 | 7.895 | 8.091 | 751,802 | +0.28(+3.58%) |
May 19, 2020 | 8.100 | 8.128 | 7.811 | 7.811 | 577,937 | -0.34(-4.23%) |
May 18, 2020 | 7.876 | 8.240 | 7.811 | 8.156 | 802,226 | +0.64(+8.56%) |
May 15, 2020 | 7.373 | 7.681 | 7.373 | 7.513 | 1,098,586 | +0.11(+1.51%) |
May 14, 2020 | 7.121 | 7.420 | 6.823 | 7.401 | 1,035,751 | +0.07(+1.02%) |
May 13, 2020 | 7.513 | 7.541 | 7.196 | 7.326 | 857,827 | -0.27(-3.56%) |
May 12, 2020 | 8.175 | 8.175 | 7.597 | 7.597 | 962,687 | -0.58(-7.07%) |
May 11, 2020 | 8.156 | 8.240 | 7.895 | 8.175 | 1,079,318 | -0.15(-1.79%) |
May 08, 2020 | 8.249 | 8.375 | 8.128 | 8.324 | 739,507 | +0.26(+3.27%) |
May 07, 2020 | 8.292 | 8.375 | 8.005 | 8.060 | 1,092,702 | +0.02(+0.23%) |
May 06, 2020 | 8.255 | 8.403 | 8.033 | 8.042 | 918,089 | -0.22(-2.69%) |
May 05, 2020 | 9.506 | 9.599 | 8.255 | 8.264 | 1,567,775 | -0.38(-4.39%) |
May 04, 2020 | 8.514 | 8.672 | 8.399 | 8.644 | 1,176,360 | -0.02(-0.21%) |