Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.56 | 11.60 | 11.52 | 11.53 | 479,775 | -0.07(-0.64%) |
Apr 29, 2021 | 11.59 | 11.61 | 11.52 | 11.60 | 433,160 | +0.06(+0.51%) |
Apr 28, 2021 | 11.48 | 11.56 | 11.43 | 11.54 | 512,412 | +0.07(+0.58%) |
Apr 27, 2021 | 11.38 | 11.49 | 11.38 | 11.48 | 324,458 | +0.07(+0.58%) |
Apr 26, 2021 | 11.39 | 11.47 | 11.38 | 11.41 | 382,744 | +0.03(+0.26%) |
Apr 23, 2021 | 11.40 | 11.42 | 11.30 | 11.38 | 402,212 | -0.02(-0.19%) |
Apr 22, 2021 | 11.46 | 11.52 | 11.39 | 11.40 | 450,226 | -0.02(-0.19%) |
Apr 21, 2021 | 11.26 | 11.45 | 11.25 | 11.43 | 495,323 | +0.11(+0.98%) |
Apr 20, 2021 | 11.33 | 11.43 | 11.30 | 11.32 | 722,286 | -0.04(-0.32%) |
Apr 19, 2021 | 11.31 | 11.39 | 11.26 | 11.35 | 475,271 | +0.03(+0.26%) |
Apr 16, 2021 | 11.34 | 11.37 | 11.27 | 11.32 | 367,302 | +0.01(+0.13%) |
Apr 15, 2021 | 11.28 | 11.34 | 11.23 | 11.31 | 532,296 | +0.08(+0.72%) |
Apr 14, 2021 | 11.26 | 11.27 | 11.21 | 11.23 | 396,256 | -0.07(-0.65%) |
Apr 13, 2021 | 11.16 | 11.32 | 11.16 | 11.30 | 522,018 | +0.05(+0.46%) |
Apr 12, 2021 | 11.39 | 11.39 | 11.22 | 11.25 | 738,977 | -0.07(-0.65%) |
Apr 09, 2021 | 11.29 | 11.39 | 11.20 | 11.32 | 1,198,623 | +0.07(+0.65%) |
Apr 08, 2021 | 11.25 | 11.31 | 11.11 | 11.25 | 1,256,412 | +0.03(+0.26%) |
Apr 07, 2021 | 11.19 | 11.27 | 11.19 | 11.22 | 794,695 | +0.04(+0.33%) |
Apr 06, 2021 | 11.10 | 11.18 | 11.04 | 11.18 | 628,539 | +0.13(+1.13%) |
Apr 05, 2021 | 11.16 | 11.16 | 10.98 | 11.06 | 868,803 | -0.04(-0.40%) |
Apr 01, 2021 | 10.81 | 11.12 | 10.75 | 11.10 | 960,366 | +0.34(+3.15%) |
Mar 31, 2021 | 10.92 | 11.06 | 10.76 | 10.76 | 1,076,051 | -0.15(-1.42%) |
Mar 30, 2021 | 11.15 | 11.21 | 10.90 | 10.92 | 950,474 | -0.06(-0.54%) |
Mar 29, 2021 | 11.06 | 11.14 | 10.97 | 10.98 | 864,118 | -0.13(-1.13%) |
Mar 26, 2021 | 10.94 | 11.11 | 10.94 | 11.10 | 807,277 | +0.14(+1.28%) |
Mar 25, 2021 | 10.81 | 11.01 | 10.75 | 10.96 | 551,406 | +0.15(+1.43%) |
Mar 24, 2021 | 10.94 | 11.05 | 10.79 | 10.81 | 485,827 | -0.11(-1.01%) |
Mar 23, 2021 | 11.00 | 11.08 | 10.92 | 10.92 | 422,014 | -0.08(-0.74%) |
Mar 22, 2021 | 10.90 | 11.04 | 10.82 | 11.00 | 645,269 | +0.11(+1.01%) |
Mar 19, 2021 | 10.72 | 11.03 | 10.70 | 10.89 | 1,362,307 | +0.21(+1.93%) |
Mar 18, 2021 | 10.73 | 10.84 | 10.64 | 10.68 | 728,669 | -0.08(-0.75%) |
Mar 17, 2021 | 10.80 | 10.87 | 10.73 | 10.76 | 641,372 | +0.01(+0.10%) |
Mar 16, 2021 | 10.90 | 10.90 | 10.69 | 10.75 | 969,801 | -0.17(-1.52%) |
Mar 15, 2021 | 10.96 | 10.98 | 10.84 | 10.92 | 1,223,950 | -0.01(-0.07%) |
Mar 12, 2021 | 10.97 | 11.02 | 10.91 | 10.92 | 790,298 | -0.03(-0.27%) |
Mar 11, 2021 | 10.94 | 10.97 | 10.86 | 10.95 | 1,153,760 | +0.09(+0.81%) |
Mar 10, 2021 | 10.90 | 10.94 | 10.84 | 10.87 | 665,290 | +0.03(+0.27%) |
Mar 09, 2021 | 10.98 | 11.00 | 10.71 | 10.84 | 1,383,924 | +0.07(+0.68%) |
Mar 08, 2021 | 10.93 | 10.94 | 10.68 | 10.76 | 1,024,532 | -0.12(-1.08%) |
Mar 05, 2021 | 11.01 | 11.07 | 10.68 | 10.88 | 686,383 | -0.13(-1.14%) |
Mar 04, 2021 | 11.23 | 11.30 | 10.97 | 11.01 | 1,760,852 | -0.09(-0.80%) |
Mar 03, 2021 | 11.01 | 11.14 | 11.01 | 11.09 | 860,812 | +0.08(+0.72%) |
Mar 02, 2021 | 10.92 | 11.12 | 10.88 | 11.01 | 600,625 | +0.10(+0.93%) |
Mar 01, 2021 | 10.84 | 10.99 | 10.81 | 10.91 | 675,828 | +0.18(+1.68%) |
Feb 26, 2021 | 10.78 | 10.84 | 10.69 | 10.73 | 811,460 | +0.01(+0.07%) |
Feb 25, 2021 | 10.84 | 11.01 | 10.72 | 10.73 | 1,154,120 | -0.12(-1.07%) |
Feb 24, 2021 | 10.78 | 10.84 | 10.76 | 10.84 | 503,606 | +0.11(+1.01%) |
Feb 23, 2021 | 10.75 | 10.81 | 10.65 | 10.73 | 474,679 | +0.01(+0.07%) |
Feb 22, 2021 | 10.72 | 10.78 | 10.66 | 10.73 | 473,285 | +0.07(+0.68%) |
Feb 19, 2021 | 10.69 | 10.78 | 10.63 | 10.65 | 388,077 | -0.06(-0.61%) |
Feb 18, 2021 | 10.68 | 10.81 | 10.63 | 10.72 | 440,626 | +0.04(+0.34%) |
Feb 17, 2021 | 10.65 | 10.75 | 10.62 | 10.68 | 597,949 | +0.04(+0.41%) |
Feb 16, 2021 | 10.73 | 10.78 | 10.57 | 10.64 | 609,043 | -0.09(-0.87%) |
Feb 12, 2021 | 10.72 | 10.81 | 10.67 | 10.73 | 477,655 | -0.04(-0.40%) |
Feb 11, 2021 | 10.58 | 10.84 | 10.55 | 10.78 | 878,344 | +0.20(+1.91%) |
Feb 10, 2021 | 10.62 | 10.73 | 10.55 | 10.57 | 875,483 | -0.02(-0.20%) |
Feb 09, 2021 | 10.91 | 10.91 | 10.56 | 10.60 | 1,010,183 | -0.25(-2.27%) |
Feb 08, 2021 | 10.82 | 10.86 | 10.77 | 10.84 | 649,948 | +0.04(+0.40%) |
Feb 05, 2021 | 10.68 | 10.84 | 10.68 | 10.80 | 417,844 | +0.11(+1.01%) |
Feb 04, 2021 | 10.84 | 10.90 | 10.65 | 10.69 | 898,562 | -0.13(-1.20%) |
Feb 03, 2021 | 10.64 | 10.84 | 10.64 | 10.82 | 583,643 | +0.14(+1.35%) |
Feb 02, 2021 | 10.55 | 10.73 | 10.45 | 10.68 | 697,527 | +0.20(+1.93%) |
Feb 01, 2021 | 10.34 | 10.49 | 10.33 | 10.47 | 441,587 | +0.21(+2.04%) |
Jan 29, 2021 | 10.40 | 10.41 | 10.23 | 10.26 | 909,067 | -0.12(-1.18%) |
Jan 28, 2021 | 10.39 | 10.51 | 10.38 | 10.39 | 677,074 | -0.01(-0.14%) |
Jan 27, 2021 | 10.54 | 10.56 | 10.37 | 10.40 | 475,071 | -0.16(-1.50%) |
Jan 26, 2021 | 10.56 | 10.60 | 10.47 | 10.56 | 531,699 | +0.05(+0.48%) |
Jan 25, 2021 | 10.64 | 10.74 | 10.51 | 10.51 | 748,203 | -0.16(-1.49%) |
Jan 22, 2021 | 10.72 | 10.77 | 10.65 | 10.67 | 674,670 | -0.06(-0.54%) |
Jan 21, 2021 | 10.53 | 10.81 | 10.52 | 10.73 | 1,087,377 | +0.17(+1.64%) |
Jan 20, 2021 | 10.49 | 10.56 | 10.38 | 10.55 | 720,054 | +0.10(+0.97%) |
Jan 19, 2021 | 10.46 | 10.60 | 10.42 | 10.45 | 886,676 | -0.03(-0.28%) |
Jan 15, 2021 | 10.40 | 10.50 | 10.32 | 10.48 | 544,526 | +0.02(+0.17%) |
Jan 14, 2021 | 10.30 | 10.49 | 10.30 | 10.46 | 1,034,105 | +0.16(+1.58%) |
Jan 13, 2021 | 10.28 | 10.34 | 10.27 | 10.30 | 503,933 | +0.03(+0.28%) |
Jan 12, 2021 | 10.20 | 10.34 | 10.20 | 10.27 | 570,472 | +0.01(+0.14%) |
Jan 11, 2021 | 10.32 | 10.38 | 10.21 | 10.26 | 574,993 | -0.08(-0.77%) |
Jan 08, 2021 | 10.29 | 10.34 | 10.20 | 10.34 | 722,020 | +0.07(+0.63%) |
Jan 07, 2021 | 10.22 | 10.35 | 10.22 | 10.27 | 583,395 | +0.10(+0.99%) |
Jan 06, 2021 | 10.29 | 10.34 | 10.14 | 10.17 | 1,064,881 | -0.12(-1.12%) |
Jan 05, 2021 | 10.26 | 10.33 | 10.18 | 10.29 | 969,147 | +0.01(+0.14%) |
Jan 04, 2021 | 10.21 | 10.29 | 10.09 | 10.27 | 1,193,736 | +0.06(+0.57%) |
Dec 31, 2020 | 10.21 | 10.21 | 10.21 | 863,312 | +0.27(+2.69%) | |
Dec 30, 2020 | 10.09 | 10.13 | 9.939 | 9.946 | 863,312 | -0.09(-0.94%) |
Dec 29, 2020 | 9.996 | 10.10 | 9.939 | 10.04 | 624,972 | +0.03(+0.29%) |
Dec 28, 2020 | 9.989 | 10.10 | 9.975 | 10.01 | 972,727 | +0.04(+0.44%) |
Dec 24, 2020 | 10.01 | 10.06 | 9.967 | 9.967 | 266,517 | +0.00(+0.00%) |
Dec 23, 2020 | 10.02 | 10.11 | 9.967 | 9.967 | 476,324 | +0.01(+0.07%) |
Dec 22, 2020 | 10.10 | 10.10 | 9.895 | 9.960 | 866,973 | -0.13(-1.29%) |
Dec 21, 2020 | 10.03 | 10.22 | 9.982 | 10.09 | 1,061,608 | -0.01(-0.14%) |
Dec 18, 2020 | 10.07 | 10.13 | 9.881 | 10.10 | 1,970,293 | +0.12(+1.16%) |
Dec 17, 2020 | 9.924 | 10.01 | 9.888 | 9.989 | 693,447 | +0.04(+0.36%) |
Dec 16, 2020 | 9.967 | 10.04 | 9.939 | 9.953 | 520,170 | -0.03(-0.25%) |
Dec 15, 2020 | 10.04 | 10.07 | 9.902 | 9.978 | 876,162 | +0.00(+0.00%) |
Dec 14, 2020 | 9.960 | 10.01 | 9.837 | 9.978 | 1,231,057 | +0.05(+0.47%) |
Dec 11, 2020 | 9.895 | 9.946 | 9.809 | 9.931 | 938,419 | +0.01(+0.15%) |
Dec 10, 2020 | 9.924 | 9.946 | 9.830 | 9.917 | 906,314 | +0.01(+0.15%) |
Dec 09, 2020 | 10.02 | 10.03 | 9.888 | 9.902 | 1,068,322 | -0.11(-1.06%) |
Dec 08, 2020 | 9.910 | 10.03 | 9.902 | 10.01 | 1,268,262 | +0.06(+0.57%) |
Dec 07, 2020 | 10.01 | 10.03 | 9.910 | 9.952 | 1,077,385 | -0.04(-0.42%) |
Dec 04, 2020 | 10.01 | 10.07 | 9.966 | 9.994 | 885,317 | -0.01(-0.07%) |
Dec 03, 2020 | 9.973 | 10.04 | 9.938 | 10.00 | 1,231,405 | +0.06(+0.57%) |
Dec 02, 2020 | 10.01 | 10.06 | 9.938 | 9.945 | 961,352 | -0.06(-0.57%) |
Dec 01, 2020 | 9.973 | 10.19 | 9.924 | 10.00 | 1,503,200 | +0.11(+1.07%) |
Nov 30, 2020 | 9.902 | 9.923 | 9.761 | 9.895 | 886,205 | +0.02(+0.21%) |
Nov 27, 2020 | 9.994 | 10.04 | 9.832 | 9.874 | 353,872 | -0.08(-0.85%) |
Nov 25, 2020 | 9.895 | 9.966 | 9.839 | 9.959 | 1,132,731 | +0.08(+0.79%) |
Nov 24, 2020 | 9.789 | 9.917 | 9.676 | 9.881 | 1,182,718 | +0.15(+1.53%) |
Nov 23, 2020 | 9.733 | 9.800 | 9.726 | 9.733 | 736,478 | +0.04(+0.36%) |
Nov 20, 2020 | 9.733 | 9.796 | 9.628 | 9.697 | 893,234 | -0.06(-0.65%) |
Nov 19, 2020 | 9.874 | 9.874 | 9.726 | 9.761 | 933,574 | +0.07(+0.73%) |
Nov 18, 2020 | 9.754 | 9.818 | 9.690 | 9.690 | 1,223,042 | -0.06(-0.65%) |
Nov 17, 2020 | 9.796 | 9.881 | 9.662 | 9.754 | 809,400 | -0.03(-0.29%) |
Nov 16, 2020 | 9.818 | 9.874 | 9.711 | 9.782 | 891,567 | +0.05(+0.55%) |
Nov 13, 2020 | 9.605 | 9.775 | 9.605 | 9.729 | 824,665 | +0.14(+1.44%) |
Nov 12, 2020 | 9.733 | 9.733 | 9.535 | 9.591 | 1,322,976 | -0.15(-1.56%) |
Nov 11, 2020 | 9.754 | 9.818 | 9.662 | 9.743 | 913,013 | +0.05(+0.47%) |
Nov 10, 2020 | 9.655 | 9.761 | 9.605 | 9.697 | 851,992 | +0.05(+0.51%) |
Nov 09, 2020 | 10.02 | 10.19 | 9.620 | 9.648 | 832,623 | +0.10(+1.04%) |
Nov 06, 2020 | 9.556 | 9.676 | 9.513 | 9.549 | 455,241 | +0.00(+0.00%) |
Nov 05, 2020 | 9.464 | 9.556 | 9.450 | 9.549 | 497,684 | +0.14(+1.50%) |
Nov 04, 2020 | 9.238 | 9.460 | 9.117 | 9.407 | 429,166 | +0.13(+1.45%) |
Nov 03, 2020 | 9.167 | 9.322 | 9.131 | 9.273 | 524,080 | +0.19(+2.10%) |
Nov 02, 2020 | 9.032 | 9.195 | 8.997 | 9.082 | 638,286 | +0.09(+1.02%) |
Oct 30, 2020 | 9.004 | 9.054 | 8.806 | 8.990 | 932,679 | +0.00(+0.00%) |
Oct 29, 2020 | 8.905 | 9.004 | 8.707 | 8.990 | 734,626 | +0.04(+0.39%) |
Oct 28, 2020 | 9.167 | 9.209 | 8.926 | 8.955 | 1,221,101 | -0.33(-3.51%) |
Oct 27, 2020 | 9.429 | 9.499 | 9.273 | 9.280 | 497,662 | -0.16(-1.65%) |
Oct 26, 2020 | 9.542 | 9.542 | 9.280 | 9.436 | 1,015,014 | -0.14(-1.48%) |
Oct 23, 2020 | 9.492 | 9.612 | 9.492 | 9.577 | 493,272 | +0.13(+1.42%) |
Oct 22, 2020 | 9.407 | 9.485 | 9.298 | 9.443 | 628,110 | +0.11(+1.14%) |
Oct 21, 2020 | 9.294 | 9.365 | 9.223 | 9.337 | 618,630 | +0.01(+0.15%) |
Oct 20, 2020 | 9.478 | 9.503 | 9.273 | 9.322 | 485,728 | -0.01(-0.15%) |
Oct 19, 2020 | 9.513 | 9.528 | 9.322 | 9.337 | 444,865 | -0.18(-1.93%) |
Oct 16, 2020 | 9.513 | 9.549 | 9.358 | 9.520 | 561,275 | +0.04(+0.45%) |
Oct 15, 2020 | 9.542 | 9.664 | 9.471 | 9.478 | 355,998 | -0.11(-1.18%) |
Oct 14, 2020 | 9.669 | 9.676 | 9.577 | 9.591 | 395,112 | -0.02(-0.22%) |
Oct 13, 2020 | 9.697 | 9.719 | 9.563 | 9.612 | 496,232 | -0.08(-0.80%) |
Oct 12, 2020 | 9.818 | 9.849 | 9.641 | 9.690 | 372,513 | -0.07(-0.72%) |
Oct 09, 2020 | 9.761 | 9.794 | 9.655 | 9.761 | 316,406 | +0.02(+0.22%) |
Oct 08, 2020 | 9.612 | 9.874 | 9.584 | 9.740 | 332,066 | +0.16(+1.62%) |
Oct 07, 2020 | 9.620 | 9.665 | 9.542 | 9.584 | 286,284 | -0.04(-0.37%) |
Oct 06, 2020 | 9.733 | 9.775 | 9.590 | 9.620 | 327,223 | -0.04(-0.44%) |
Oct 05, 2020 | 9.782 | 9.850 | 9.591 | 9.662 | 400,206 | -0.12(-1.23%) |
Oct 02, 2020 | 9.768 | 9.825 | 9.655 | 9.782 | 792,289 | -0.06(-0.65%) |
Oct 01, 2020 | 9.379 | 9.860 | 9.361 | 9.846 | 1,261,400 | +0.48(+5.14%) |
Sep 30, 2020 | 9.202 | 9.450 | 9.181 | 9.365 | 2,424,939 | +0.16(+1.69%) |
Sep 29, 2020 | 9.379 | 9.429 | 9.195 | 9.209 | 613,391 | -0.11(-1.21%) |
Sep 28, 2020 | 9.344 | 9.393 | 9.266 | 9.322 | 593,540 | +0.17(+1.85%) |
Sep 25, 2020 | 8.962 | 9.167 | 8.962 | 9.153 | 455,100 | +0.14(+1.57%) |
Sep 24, 2020 | 9.082 | 9.174 | 8.884 | 9.011 | 582,308 | -0.02(-0.23%) |
Sep 23, 2020 | 9.330 | 9.351 | 9.025 | 9.032 | 878,986 | -0.28(-2.96%) |
Sep 22, 2020 | 9.287 | 9.393 | 9.280 | 9.308 | 376,462 | -0.01(-0.15%) |
Sep 21, 2020 | 9.407 | 9.471 | 9.266 | 9.322 | 576,513 | -0.18(-1.93%) |
Sep 18, 2020 | 9.436 | 9.538 | 9.421 | 9.506 | 1,610,593 | +0.11(+1.20%) |
Sep 17, 2020 | 9.287 | 9.520 | 9.266 | 9.393 | 518,556 | -0.05(-0.52%) |
Sep 16, 2020 | 9.386 | 9.549 | 9.365 | 9.443 | 577,834 | +0.10(+1.06%) |
Sep 15, 2020 | 9.393 | 9.450 | 9.330 | 9.344 | 320,658 | -0.04(-0.45%) |
Sep 14, 2020 | 9.400 | 9.471 | 9.358 | 9.386 | 853,764 | +0.09(+0.99%) |
Sep 11, 2020 | 9.209 | 9.326 | 9.202 | 9.294 | 427,248 | +0.08(+0.88%) |
Sep 10, 2020 | 9.202 | 9.287 | 9.174 | 9.213 | 540,264 | +0.05(+0.58%) |
Sep 09, 2020 | 9.209 | 9.308 | 9.117 | 9.160 | 731,358 | -0.04(-0.38%) |
Sep 08, 2020 | 9.146 | 9.269 | 9.068 | 9.195 | 921,728 | +0.07(+0.78%) |
Sep 04, 2020 | 9.188 | 9.273 | 8.997 | 9.124 | 1,483,210 | +0.04(+0.47%) |
Sep 03, 2020 | 9.227 | 9.227 | 9.064 | 9.082 | 782,100 | -0.09(-0.98%) |
Sep 02, 2020 | 9.186 | 9.234 | 9.075 | 9.172 | 1,120,402 | +0.05(+0.53%) |
Sep 01, 2020 | 9.130 | 9.186 | 9.027 | 9.123 | 585,551 | +0.01(+0.08%) |
Aug 31, 2020 | 9.103 | 9.476 | 9.027 | 9.117 | 479,124 | +0.01(+0.15%) |
Aug 28, 2020 | 9.082 | 9.179 | 9.006 | 9.103 | 709,995 | +0.13(+1.46%) |
Aug 27, 2020 | 8.923 | 9.065 | 8.923 | 8.971 | 726,439 | +0.01(+0.15%) |
Aug 26, 2020 | 9.061 | 9.061 | 8.923 | 8.957 | 812,017 | -0.03(-0.31%) |
Aug 25, 2020 | 9.034 | 9.061 | 8.909 | 8.985 | 498,131 | -0.01(-0.15%) |
Aug 24, 2020 | 8.881 | 8.999 | 8.819 | 8.999 | 742,410 | +0.18(+2.04%) |
Aug 21, 2020 | 8.722 | 8.854 | 8.722 | 8.819 | 645,516 | +0.07(+0.79%) |
Aug 20, 2020 | 8.819 | 8.854 | 8.736 | 8.750 | 1,146,772 | -0.01(-0.16%) |
Aug 19, 2020 | 8.688 | 8.805 | 8.653 | 8.764 | 710,118 | +0.09(+1.04%) |
Aug 18, 2020 | 8.750 | 8.785 | 8.660 | 8.674 | 645,782 | +0.00(+0.00%) |
Aug 17, 2020 | 8.736 | 8.840 | 8.653 | 8.674 | 791,790 | +0.05(+0.56%) |
Aug 14, 2020 | 8.681 | 8.728 | 8.487 | 8.625 | 423,452 | -0.05(-0.56%) |
Aug 13, 2020 | 8.577 | 8.805 | 8.566 | 8.674 | 506,469 | +0.07(+0.80%) |
Aug 12, 2020 | 8.632 | 8.632 | 8.536 | 8.605 | 638,767 | +0.05(+0.57%) |
Aug 11, 2020 | 8.805 | 8.819 | 8.487 | 8.556 | 740,926 | -0.12(-1.36%) |
Aug 10, 2020 | 8.577 | 8.826 | 8.542 | 8.674 | 913,951 | +0.10(+1.13%) |
Aug 07, 2020 | 8.446 | 8.584 | 8.397 | 8.577 | 672,551 | +0.10(+1.14%) |
Aug 06, 2020 | 8.390 | 8.570 | 8.363 | 8.480 | 410,030 | +0.07(+0.82%) |
Aug 05, 2020 | 8.425 | 8.432 | 8.349 | 8.411 | 466,604 | +0.03(+0.41%) |
Aug 04, 2020 | 8.280 | 8.376 | 8.227 | 8.376 | 529,771 | +0.10(+1.17%) |
Aug 03, 2020 | 8.162 | 8.287 | 8.127 | 8.280 | 375,538 | +0.10(+1.18%) |
Jul 31, 2020 | 8.190 | 8.190 | 8.069 | 8.183 | 250,110 | -0.03(-0.34%) |
Jul 30, 2020 | 8.127 | 8.210 | 8.093 | 8.210 | 363,122 | -0.01(-0.17%) |
Jul 29, 2020 | 8.266 | 8.266 | 8.086 | 8.224 | 283,432 | +0.02(+0.25%) |
Jul 28, 2020 | 8.072 | 8.302 | 8.031 | 8.204 | 435,820 | +0.10(+1.28%) |
Jul 27, 2020 | 8.127 | 8.176 | 8.072 | 8.100 | 549,803 | -0.05(-0.64%) |
Jul 24, 2020 | 8.273 | 8.300 | 8.093 | 8.152 | 498,052 | -0.11(-1.34%) |
Jul 23, 2020 | 8.335 | 8.411 | 8.217 | 8.262 | 437,161 | -0.05(-0.62%) |
Jul 22, 2020 | 8.224 | 8.335 | 8.184 | 8.314 | 512,429 | +0.04(+0.50%) |
Jul 21, 2020 | 8.224 | 8.342 | 8.190 | 8.273 | 411,528 | +0.10(+1.18%) |
Jul 20, 2020 | 8.314 | 8.335 | 8.141 | 8.176 | 672,572 | -0.12(-1.50%) |
Jul 17, 2020 | 8.356 | 8.432 | 8.287 | 8.300 | 723,585 | -0.02(-0.25%) |
Jul 16, 2020 | 8.293 | 8.373 | 8.204 | 8.321 | 422,557 | -0.01(-0.08%) |
Jul 15, 2020 | 8.072 | 8.335 | 8.017 | 8.328 | 618,969 | +0.26(+3.17%) |
Jul 14, 2020 | 7.906 | 8.079 | 7.816 | 8.072 | 810,270 | +0.14(+1.79%) |
Jul 13, 2020 | 8.017 | 8.037 | 7.871 | 7.930 | 557,095 | -0.00(-0.04%) |
Jul 10, 2020 | 7.802 | 7.961 | 7.754 | 7.934 | 676,743 | +0.11(+1.41%) |
Jul 09, 2020 | 7.906 | 7.989 | 7.747 | 7.823 | 931,129 | -0.14(-1.74%) |
Jul 08, 2020 | 7.961 | 8.031 | 7.858 | 7.961 | 837,093 | -0.02(-0.26%) |
Jul 07, 2020 | 8.093 | 8.093 | 7.961 | 7.982 | 669,276 | -0.16(-1.95%) |
Jul 06, 2020 | 8.314 | 8.356 | 7.954 | 8.141 | 1,703,092 | -0.06(-0.68%) |
Jul 02, 2020 | 8.300 | 8.453 | 8.186 | 8.197 | 1,853,274 | -0.03(-0.42%) |
Jul 01, 2020 | 8.003 | 8.259 | 7.961 | 8.231 | 1,078,499 | +0.17(+2.15%) |
Jun 30, 2020 | 7.858 | 8.120 | 7.830 | 8.058 | 1,310,352 | +0.17(+2.10%) |
Jun 29, 2020 | 7.892 | 8.148 | 7.768 | 7.892 | 491,821 | +0.06(+0.80%) |
Jun 26, 2020 | 7.892 | 7.934 | 7.766 | 7.830 | 633,950 | -0.10(-1.22%) |
Jun 25, 2020 | 7.761 | 7.930 | 7.733 | 7.927 | 636,520 | +0.08(+1.06%) |
Jun 24, 2020 | 7.892 | 7.930 | 7.707 | 7.844 | 888,931 | -0.10(-1.31%) |
Jun 23, 2020 | 8.024 | 8.127 | 7.906 | 7.948 | 567,179 | -0.06(-0.69%) |
Jun 22, 2020 | 8.003 | 8.058 | 7.892 | 8.003 | 878,173 | -0.03(-0.34%) |
Jun 19, 2020 | 8.210 | 8.280 | 8.003 | 8.031 | 885,072 | -0.10(-1.19%) |
Jun 18, 2020 | 8.162 | 8.259 | 8.044 | 8.127 | 647,994 | -0.08(-1.01%) |
Jun 17, 2020 | 8.494 | 8.501 | 8.127 | 8.210 | 859,189 | -0.27(-3.18%) |
Jun 16, 2020 | 8.660 | 8.715 | 8.428 | 8.480 | 819,736 | +0.06(+0.70%) |
Jun 15, 2020 | 8.190 | 8.556 | 8.148 | 8.421 | 812,659 | +0.04(+0.54%) |
Jun 12, 2020 | 8.480 | 8.504 | 8.183 | 8.376 | 1,316,621 | +0.26(+3.15%) |
Jun 11, 2020 | 8.127 | 8.259 | 8.048 | 8.120 | 1,519,696 | -0.42(-4.94%) |
Jun 10, 2020 | 8.681 | 8.688 | 8.397 | 8.542 | 1,286,230 | -0.11(-1.28%) |
Jun 09, 2020 | 8.681 | 8.708 | 8.522 | 8.653 | 1,064,452 | -0.10(-1.11%) |
Jun 08, 2020 | 8.529 | 8.819 | 8.529 | 8.750 | 1,787,226 | +0.33(+3.86%) |
Jun 05, 2020 | 8.621 | 8.817 | 8.384 | 8.425 | 1,359,071 | +0.02(+0.24%) |
Jun 04, 2020 | 8.378 | 8.445 | 8.229 | 8.405 | 613,245 | +0.03(+0.40%) |
Jun 03, 2020 | 8.425 | 8.535 | 8.351 | 8.371 | 1,426,651 | +0.03(+0.41%) |
Jun 02, 2020 | 8.445 | 8.465 | 8.263 | 8.337 | 840,685 | -0.06(-0.72%) |
Jun 01, 2020 | 8.242 | 8.438 | 8.182 | 8.398 | 745,806 | +0.20(+2.39%) |
May 29, 2020 | 8.114 | 8.249 | 7.955 | 8.202 | 1,017,009 | +0.05(+0.58%) |
May 28, 2020 | 8.276 | 8.357 | 8.128 | 8.155 | 1,215,077 | -0.07(-0.86%) |
May 27, 2020 | 8.242 | 8.276 | 8.107 | 8.226 | 1,163,263 | +0.14(+1.71%) |
May 26, 2020 | 7.972 | 8.269 | 7.945 | 8.087 | 1,188,506 | +0.26(+3.28%) |
May 22, 2020 | 7.783 | 7.864 | 7.688 | 7.830 | 1,031,070 | +0.09(+1.22%) |
May 21, 2020 | 7.702 | 7.837 | 7.682 | 7.736 | 984,379 | +0.03(+0.35%) |
May 20, 2020 | 7.830 | 7.898 | 7.641 | 7.709 | 1,208,396 | +0.15(+1.97%) |
May 19, 2020 | 7.553 | 7.661 | 7.533 | 7.560 | 3,057,785 | -0.01(-0.09%) |
May 18, 2020 | 7.499 | 7.661 | 7.496 | 7.567 | 1,785,350 | +0.27(+3.70%) |
May 15, 2020 | 7.168 | 7.425 | 7.155 | 7.297 | 998,507 | +0.09(+1.31%) |
May 14, 2020 | 7.026 | 7.249 | 6.905 | 7.202 | 967,783 | +0.09(+1.23%) |
May 13, 2020 | 7.263 | 7.317 | 6.999 | 7.114 | 894,054 | -0.20(-2.68%) |
May 12, 2020 | 7.547 | 7.628 | 7.263 | 7.310 | 1,352,700 | -0.24(-3.22%) |
May 11, 2020 | 7.364 | 7.756 | 7.297 | 7.553 | 1,898,695 | +0.26(+3.52%) |
May 08, 2020 | 7.675 | 7.675 | 7.182 | 7.297 | 1,702,169 | +0.17(+2.37%) |
May 07, 2020 | 6.837 | 7.344 | 6.810 | 7.128 | 2,496,842 | +0.37(+5.50%) |
May 06, 2020 | 6.560 | 6.939 | 6.538 | 6.756 | 4,771,427 | +0.25(+3.84%) |
May 05, 2020 | 6.587 | 6.736 | 6.466 | 6.506 | 4,192,062 | -0.01(-0.10%) |
May 04, 2020 | 6.655 | 6.675 | 6.493 | 6.513 | 3,002,494 | -0.24(-3.50%) |