Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.52 | 11.59 | 11.51 | 11.55 | 86,890 | +0.06(+0.52%) |
Apr 29, 2021 | 11.49 | 11.53 | 11.46 | 11.49 | 135,577 | -0.01(-0.07%) |
Apr 28, 2021 | 11.48 | 11.54 | 11.47 | 11.49 | 110,800 | +0.02(+0.13%) |
Apr 27, 2021 | 11.49 | 11.52 | 11.48 | 11.48 | 133,348 | -0.02(-0.13%) |
Apr 26, 2021 | 11.46 | 11.50 | 11.46 | 11.49 | 64,976 | +0.04(+0.33%) |
Apr 23, 2021 | 11.49 | 11.52 | 11.46 | 11.46 | 67,227 | +0.00(+0.00%) |
Apr 22, 2021 | 11.48 | 11.52 | 11.44 | 11.46 | 104,623 | -0.01(-0.07%) |
Apr 21, 2021 | 11.50 | 11.52 | 11.46 | 11.46 | 79,482 | -0.01(-0.07%) |
Apr 20, 2021 | 11.54 | 11.58 | 11.28 | 11.47 | 121,103 | -0.05(-0.46%) |
Apr 19, 2021 | 11.53 | 11.55 | 11.49 | 11.52 | 88,712 | +0.02(+0.13%) |
Apr 16, 2021 | 11.46 | 11.54 | 11.43 | 11.51 | 136,182 | +0.04(+0.31%) |
Apr 15, 2021 | 11.42 | 11.48 | 11.38 | 11.47 | 112,846 | +0.05(+0.46%) |
Apr 14, 2021 | 11.41 | 11.48 | 11.38 | 11.42 | 130,984 | +0.06(+0.53%) |
Apr 13, 2021 | 11.41 | 11.42 | 11.33 | 11.36 | 152,173 | -0.02(-0.20%) |
Apr 12, 2021 | 11.43 | 11.46 | 11.36 | 11.38 | 91,102 | +0.02(+0.20%) |
Apr 09, 2021 | 11.44 | 11.46 | 11.36 | 11.36 | 123,682 | -0.02(-0.20%) |
Apr 08, 2021 | 11.48 | 11.48 | 11.38 | 11.38 | 131,569 | -0.04(-0.33%) |
Apr 07, 2021 | 11.35 | 11.42 | 11.32 | 11.42 | 140,425 | +0.11(+0.99%) |
Apr 06, 2021 | 11.33 | 11.36 | 11.31 | 11.31 | 132,654 | +0.00(+0.00%) |
Apr 05, 2021 | 11.31 | 11.34 | 11.24 | 11.31 | 145,494 | +0.01(+0.13%) |
Apr 01, 2021 | 11.29 | 11.30 | 11.26 | 11.29 | 130,501 | +0.05(+0.47%) |
Mar 31, 2021 | 11.26 | 11.28 | 11.23 | 11.24 | 240,593 | -0.01(-0.07%) |
Mar 30, 2021 | 11.24 | 11.26 | 11.19 | 11.25 | 135,264 | +0.04(+0.33%) |
Mar 29, 2021 | 11.27 | 11.27 | 11.20 | 11.21 | 114,575 | -0.06(-0.53%) |
Mar 26, 2021 | 11.29 | 11.29 | 11.21 | 11.27 | 98,277 | -0.01(-0.07%) |
Mar 25, 2021 | 11.25 | 11.29 | 11.23 | 11.28 | 108,477 | -0.01(-0.07%) |
Mar 24, 2021 | 11.30 | 11.31 | 11.26 | 11.29 | 108,972 | +0.04(+0.40%) |
Mar 23, 2021 | 11.25 | 11.28 | 11.24 | 11.24 | 151,345 | +0.01(+0.13%) |
Mar 22, 2021 | 11.28 | 11.28 | 11.22 | 11.23 | 68,296 | -0.03(-0.27%) |
Mar 19, 2021 | 11.26 | 11.26 | 11.20 | 11.26 | 86,109 | +0.02(+0.18%) |
Mar 18, 2021 | 11.24 | 11.28 | 11.21 | 11.24 | 131,388 | -0.04(-0.33%) |
Mar 17, 2021 | 11.29 | 11.30 | 11.26 | 11.27 | 132,925 | -0.02(-0.20%) |
Mar 16, 2021 | 11.25 | 11.34 | 11.24 | 11.29 | 200,812 | +0.07(+0.66%) |
Mar 15, 2021 | 11.19 | 11.27 | 11.18 | 11.22 | 104,447 | +0.04(+0.33%) |
Mar 12, 2021 | 11.20 | 11.25 | 11.15 | 11.18 | 92,186 | -0.07(-0.59%) |
Mar 11, 2021 | 11.29 | 11.29 | 11.20 | 11.25 | 158,725 | -0.02(-0.20%) |
Mar 10, 2021 | 11.12 | 11.27 | 11.09 | 11.27 | 170,404 | +0.19(+1.74%) |
Mar 09, 2021 | 11.13 | 11.15 | 11.06 | 11.08 | 147,227 | +0.02(+0.20%) |
Mar 08, 2021 | 11.02 | 11.10 | 11.00 | 11.06 | 81,851 | +0.03(+0.27%) |
Mar 05, 2021 | 10.97 | 11.03 | 10.90 | 11.03 | 70,788 | +0.10(+0.95%) |
Mar 04, 2021 | 11.08 | 11.09 | 10.90 | 10.92 | 127,411 | -0.13(-1.14%) |
Mar 03, 2021 | 11.11 | 11.14 | 11.00 | 11.05 | 97,473 | -0.08(-0.73%) |
Mar 02, 2021 | 10.99 | 11.13 | 10.99 | 11.13 | 113,575 | +0.09(+0.81%) |
Mar 01, 2021 | 10.95 | 11.07 | 10.95 | 11.04 | 80,267 | +0.07(+0.68%) |
Feb 26, 2021 | 10.97 | 11.01 | 10.95 | 10.97 | 129,733 | +0.04(+0.41%) |
Feb 25, 2021 | 11.03 | 11.04 | 10.91 | 10.92 | 84,087 | -0.10(-0.94%) |
Feb 24, 2021 | 11.02 | 11.04 | 11.00 | 11.03 | 128,562 | +0.04(+0.34%) |
Feb 23, 2021 | 11.03 | 11.03 | 10.97 | 10.99 | 83,050 | -0.02(-0.20%) |
Feb 22, 2021 | 11.06 | 11.06 | 10.99 | 11.01 | 121,604 | -0.07(-0.67%) |
Feb 19, 2021 | 11.09 | 11.10 | 11.03 | 11.09 | 74,825 | +0.06(+0.54%) |
Feb 18, 2021 | 11.04 | 11.06 | 11.00 | 11.03 | 147,640 | +0.01(+0.05%) |
Feb 17, 2021 | 11.07 | 11.07 | 10.98 | 11.02 | 165,577 | -0.01(-0.13%) |
Feb 16, 2021 | 11.07 | 11.07 | 11.00 | 11.04 | 168,607 | -0.01(-0.07%) |
Feb 12, 2021 | 11.07 | 11.07 | 11.01 | 11.04 | 110,808 | +0.00(+0.00%) |
Feb 11, 2021 | 11.07 | 11.07 | 10.96 | 11.04 | 75,670 | +0.02(+0.20%) |
Feb 10, 2021 | 10.96 | 11.04 | 10.95 | 11.02 | 151,027 | +0.10(+0.88%) |
Feb 09, 2021 | 10.79 | 10.93 | 10.79 | 10.93 | 163,677 | +0.15(+1.37%) |
Feb 08, 2021 | 10.93 | 10.93 | 10.73 | 10.78 | 295,754 | -0.13(-1.15%) |
Feb 05, 2021 | 10.98 | 10.99 | 10.84 | 10.90 | 210,238 | -0.06(-0.54%) |
Feb 04, 2021 | 10.93 | 10.96 | 10.86 | 10.96 | 106,697 | +0.08(+0.75%) |
Feb 03, 2021 | 10.88 | 10.89 | 10.83 | 10.88 | 87,789 | +0.00(+0.00%) |
Feb 02, 2021 | 10.83 | 10.90 | 10.83 | 10.88 | 115,796 | +0.08(+0.75%) |
Feb 01, 2021 | 10.75 | 10.81 | 10.72 | 10.80 | 105,648 | +0.09(+0.83%) |
Jan 29, 2021 | 10.75 | 10.81 | 10.67 | 10.71 | 118,123 | -0.07(-0.62%) |
Jan 28, 2021 | 10.68 | 10.79 | 10.64 | 10.78 | 175,004 | +0.10(+0.90%) |
Jan 27, 2021 | 10.60 | 10.72 | 10.58 | 10.68 | 118,134 | +0.07(+0.63%) |
Jan 26, 2021 | 10.64 | 10.65 | 10.58 | 10.62 | 100,563 | -0.04(-0.35%) |
Jan 25, 2021 | 10.67 | 10.72 | 10.59 | 10.65 | 178,457 | -0.04(-0.35%) |
Jan 22, 2021 | 10.80 | 10.80 | 10.68 | 10.69 | 180,301 | -0.11(-1.03%) |
Jan 21, 2021 | 10.76 | 10.82 | 10.76 | 10.80 | 86,987 | +0.04(+0.34%) |
Jan 20, 2021 | 10.79 | 10.79 | 10.70 | 10.76 | 200,075 | -0.02(-0.22%) |
Jan 19, 2021 | 10.68 | 10.79 | 10.67 | 10.79 | 130,538 | +0.10(+0.96%) |
Jan 15, 2021 | 10.66 | 10.70 | 10.62 | 10.68 | 126,957 | +0.05(+0.48%) |
Jan 14, 2021 | 10.66 | 10.66 | 10.63 | 10.63 | 213,634 | -0.01(-0.14%) |
Jan 13, 2021 | 10.65 | 10.65 | 10.62 | 10.65 | 140,753 | +0.00(+0.00%) |
Jan 12, 2021 | 10.63 | 10.67 | 10.62 | 10.65 | 107,628 | +0.04(+0.35%) |
Jan 11, 2021 | 10.62 | 10.66 | 10.60 | 10.61 | 184,947 | -0.01(-0.14%) |
Jan 08, 2021 | 10.61 | 10.66 | 10.57 | 10.63 | 136,639 | +0.06(+0.56%) |
Jan 07, 2021 | 10.55 | 10.60 | 10.54 | 10.57 | 113,398 | +0.04(+0.42%) |
Jan 06, 2021 | 10.52 | 10.55 | 10.48 | 10.52 | 162,179 | +0.00(+0.00%) |
Jan 05, 2021 | 10.48 | 10.52 | 10.44 | 10.52 | 91,137 | +0.04(+0.35%) |
Jan 04, 2021 | 10.49 | 10.50 | 10.40 | 10.49 | 131,272 | +0.01(+0.07%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 86,771 | +0.01(+0.07%) | |
Dec 30, 2020 | 10.45 | 10.50 | 10.40 | 10.47 | 86,771 | +0.03(+0.28%) |
Dec 29, 2020 | 10.43 | 10.48 | 10.40 | 10.44 | 168,312 | +0.04(+0.42%) |
Dec 28, 2020 | 10.40 | 10.40 | 10.36 | 10.40 | 121,270 | +0.00(+0.00%) |
Dec 24, 2020 | 10.40 | 10.43 | 10.38 | 10.40 | 38,319 | +0.04(+0.42%) |
Dec 23, 2020 | 10.40 | 10.53 | 10.33 | 10.35 | 145,782 | -0.01(-0.14%) |
Dec 22, 2020 | 10.39 | 10.41 | 10.35 | 10.37 | 181,535 | -0.04(-0.35%) |
Dec 21, 2020 | 10.41 | 10.43 | 10.33 | 10.41 | 189,975 | -0.01(-0.14%) |
Dec 18, 2020 | 10.48 | 10.52 | 10.42 | 10.42 | 66,956 | -0.05(-0.51%) |
Dec 17, 2020 | 10.42 | 10.50 | 10.39 | 10.47 | 167,790 | +0.10(+0.98%) |
Dec 16, 2020 | 10.33 | 10.37 | 10.31 | 10.37 | 259,351 | +0.09(+0.92%) |
Dec 15, 2020 | 10.17 | 10.30 | 10.16 | 10.28 | 189,576 | +0.12(+1.22%) |
Dec 14, 2020 | 10.09 | 10.17 | 10.09 | 10.15 | 122,274 | +0.09(+0.87%) |
Dec 11, 2020 | 10.08 | 10.12 | 10.04 | 10.07 | 115,330 | -0.01(-0.07%) |
Dec 10, 2020 | 10.01 | 10.09 | 10.01 | 10.07 | 138,343 | +0.00(+0.00%) |
Dec 09, 2020 | 10.11 | 10.14 | 10.05 | 10.07 | 144,095 | +0.04(+0.44%) |
Dec 08, 2020 | 10.10 | 10.17 | 10.02 | 10.03 | 112,577 | -0.06(-0.58%) |
Dec 07, 2020 | 9.986 | 10.12 | 9.986 | 10.09 | 147,980 | +0.10(+1.02%) |
Dec 04, 2020 | 9.986 | 10.01 | 9.964 | 9.986 | 97,755 | +0.01(+0.07%) |
Dec 03, 2020 | 9.949 | 9.994 | 9.913 | 9.978 | 115,798 | -0.01(-0.07%) |
Dec 02, 2020 | 9.884 | 10.00 | 9.884 | 9.986 | 136,023 | +0.06(+0.59%) |
Dec 01, 2020 | 9.862 | 9.942 | 9.862 | 9.927 | 87,122 | +0.08(+0.81%) |
Nov 30, 2020 | 9.796 | 9.862 | 9.796 | 9.847 | 101,358 | +0.01(+0.15%) |
Nov 27, 2020 | 9.840 | 9.840 | 9.782 | 9.833 | 64,255 | +0.04(+0.37%) |
Nov 25, 2020 | 9.723 | 9.796 | 9.720 | 9.796 | 86,909 | +0.07(+0.75%) |
Nov 24, 2020 | 9.694 | 9.745 | 9.665 | 9.723 | 84,118 | +0.08(+0.83%) |
Nov 23, 2020 | 9.643 | 9.658 | 9.636 | 9.643 | 43,016 | +0.04(+0.38%) |
Nov 20, 2020 | 9.600 | 9.648 | 9.541 | 9.607 | 130,570 | -0.03(-0.30%) |
Nov 19, 2020 | 9.672 | 9.687 | 9.614 | 9.636 | 70,216 | -0.02(-0.23%) |
Nov 18, 2020 | 9.680 | 9.702 | 9.629 | 9.658 | 55,681 | -0.00(-0.02%) |
Nov 17, 2020 | 9.558 | 9.667 | 9.544 | 9.660 | 110,044 | +0.07(+0.75%) |
Nov 16, 2020 | 9.472 | 9.602 | 9.472 | 9.587 | 96,691 | +0.12(+1.30%) |
Nov 13, 2020 | 9.479 | 9.479 | 9.450 | 9.464 | 101,102 | +0.01(+0.08%) |
Nov 12, 2020 | 9.421 | 9.457 | 9.407 | 9.457 | 77,886 | +0.01(+0.08%) |
Nov 11, 2020 | 9.428 | 9.464 | 9.392 | 9.450 | 103,781 | +0.02(+0.23%) |
Nov 10, 2020 | 9.464 | 9.479 | 9.370 | 9.428 | 125,716 | -0.02(-0.23%) |
Nov 09, 2020 | 9.457 | 9.544 | 9.392 | 9.450 | 128,589 | +0.11(+1.16%) |
Nov 06, 2020 | 9.378 | 9.385 | 9.334 | 9.342 | 75,100 | -0.01(-0.08%) |
Nov 05, 2020 | 9.248 | 9.385 | 9.211 | 9.349 | 80,670 | +0.12(+1.25%) |
Nov 04, 2020 | 9.175 | 9.255 | 9.125 | 9.233 | 87,560 | +0.13(+1.43%) |
Nov 03, 2020 | 9.031 | 9.139 | 8.705 | 9.103 | 104,571 | +0.07(+0.80%) |
Nov 02, 2020 | 8.973 | 9.045 | 8.961 | 9.031 | 90,230 | +0.03(+0.32%) |
Oct 30, 2020 | 9.023 | 9.088 | 8.973 | 9.002 | 107,464 | -0.04(-0.48%) |
Oct 29, 2020 | 8.966 | 9.060 | 8.959 | 9.045 | 58,963 | +0.07(+0.81%) |
Oct 28, 2020 | 9.074 | 9.074 | 8.958 | 8.973 | 124,325 | -0.17(-1.82%) |
Oct 27, 2020 | 9.154 | 9.180 | 9.125 | 9.139 | 59,039 | -0.01(-0.16%) |
Oct 26, 2020 | 9.204 | 9.204 | 9.125 | 9.154 | 108,111 | -0.07(-0.78%) |
Oct 23, 2020 | 9.248 | 9.255 | 9.197 | 9.226 | 43,428 | -0.01(-0.16%) |
Oct 22, 2020 | 9.211 | 9.248 | 9.211 | 9.240 | 54,125 | +0.02(+0.24%) |
Oct 21, 2020 | 9.219 | 9.240 | 9.190 | 9.219 | 67,410 | -0.01(-0.16%) |
Oct 20, 2020 | 9.219 | 9.236 | 9.209 | 9.233 | 48,032 | +0.04(+0.47%) |
Oct 19, 2020 | 9.262 | 9.269 | 9.182 | 9.190 | 60,198 | -0.04(-0.47%) |
Oct 16, 2020 | 9.298 | 9.313 | 9.233 | 9.233 | 111,475 | -0.07(-0.80%) |
Oct 15, 2020 | 9.329 | 9.372 | 9.278 | 9.307 | 194,102 | -0.03(-0.31%) |
Oct 14, 2020 | 9.357 | 9.398 | 9.307 | 9.336 | 75,893 | -0.01(-0.15%) |
Oct 13, 2020 | 9.264 | 9.365 | 9.250 | 9.350 | 392,177 | +0.05(+0.54%) |
Oct 12, 2020 | 9.250 | 9.300 | 9.243 | 9.300 | 136,821 | +0.07(+0.78%) |
Oct 09, 2020 | 9.192 | 9.235 | 9.185 | 9.228 | 186,038 | +0.07(+0.78%) |
Oct 08, 2020 | 9.243 | 9.293 | 9.149 | 9.156 | 196,471 | -0.06(-0.70%) |
Oct 07, 2020 | 9.271 | 9.307 | 9.214 | 9.221 | 144,886 | -0.04(-0.46%) |
Oct 06, 2020 | 9.214 | 9.300 | 9.203 | 9.264 | 122,205 | +0.05(+0.55%) |
Oct 05, 2020 | 9.149 | 9.214 | 9.142 | 9.214 | 102,698 | +0.07(+0.78%) |
Oct 02, 2020 | 9.106 | 9.156 | 9.078 | 9.142 | 62,709 | +0.02(+0.24%) |
Oct 01, 2020 | 9.121 | 9.185 | 9.121 | 9.121 | 158,956 | +0.02(+0.24%) |
Sep 30, 2020 | 9.164 | 9.164 | 9.063 | 9.099 | 706,292 | -0.01(-0.16%) |
Sep 29, 2020 | 9.085 | 9.153 | 9.085 | 9.113 | 248,494 | +0.03(+0.32%) |
Sep 28, 2020 | 9.106 | 9.113 | 9.078 | 9.085 | 172,677 | +0.01(+0.08%) |
Sep 25, 2020 | 9.099 | 9.121 | 9.078 | 9.078 | 125,837 | -0.06(-0.71%) |
Sep 24, 2020 | 9.078 | 9.171 | 9.035 | 9.142 | 235,050 | +0.05(+0.55%) |
Sep 23, 2020 | 9.221 | 9.221 | 9.078 | 9.092 | 88,026 | -0.11(-1.17%) |
Sep 22, 2020 | 9.200 | 9.228 | 9.149 | 9.200 | 57,423 | +0.04(+0.39%) |
Sep 21, 2020 | 9.257 | 9.257 | 8.848 | 9.164 | 184,866 | -0.10(-1.03%) |
Sep 18, 2020 | 9.252 | 9.287 | 9.245 | 9.259 | 76,100 | +0.01(+0.15%) |
Sep 17, 2020 | 9.245 | 9.280 | 9.245 | 9.245 | 149,465 | -0.02(-0.23%) |
Sep 16, 2020 | 9.294 | 9.312 | 9.245 | 9.266 | 123,023 | +0.02(+0.23%) |
Sep 15, 2020 | 9.230 | 9.301 | 9.230 | 9.245 | 175,106 | +0.02(+0.23%) |
Sep 14, 2020 | 9.152 | 9.259 | 9.152 | 9.223 | 158,823 | +0.06(+0.70%) |
Sep 11, 2020 | 9.131 | 9.173 | 9.103 | 9.159 | 79,611 | +0.06(+0.70%) |
Sep 10, 2020 | 9.116 | 9.166 | 9.095 | 9.095 | 119,342 | -0.01(-0.08%) |
Sep 09, 2020 | 9.017 | 9.102 | 8.974 | 9.102 | 90,888 | +0.09(+1.03%) |
Sep 08, 2020 | 8.924 | 9.009 | 8.917 | 9.009 | 47,546 | +0.00(+0.00%) |
Sep 04, 2020 | 9.038 | 9.045 | 8.931 | 9.009 | 70,484 | -0.01(-0.08%) |
Sep 03, 2020 | 9.088 | 9.095 | 8.960 | 9.017 | 112,181 | -0.12(-1.33%) |
Sep 02, 2020 | 9.052 | 9.138 | 9.052 | 9.138 | 128,224 | +0.06(+0.71%) |
Sep 01, 2020 | 8.945 | 9.088 | 8.945 | 9.074 | 130,979 | +0.11(+1.27%) |
Aug 31, 2020 | 8.995 | 9.006 | 8.924 | 8.960 | 137,061 | -0.04(-0.40%) |
Aug 28, 2020 | 9.009 | 9.009 | 8.967 | 8.995 | 88,035 | -0.02(-0.24%) |
Aug 27, 2020 | 9.017 | 9.024 | 8.995 | 9.017 | 74,809 | +0.01(+0.08%) |
Aug 26, 2020 | 8.945 | 9.009 | 8.924 | 9.009 | 164,973 | +0.06(+0.72%) |
Aug 25, 2020 | 8.974 | 8.974 | 8.917 | 8.945 | 171,903 | -0.04(-0.40%) |
Aug 24, 2020 | 9.009 | 9.081 | 8.967 | 8.981 | 151,035 | -0.03(-0.32%) |
Aug 21, 2020 | 9.045 | 9.074 | 8.995 | 9.009 | 83,823 | -0.04(-0.39%) |
Aug 20, 2020 | 9.102 | 9.102 | 9.009 | 9.045 | 159,712 | -0.03(-0.33%) |
Aug 19, 2020 | 9.082 | 9.104 | 9.068 | 9.075 | 109,897 | +0.01(+0.08%) |
Aug 18, 2020 | 9.033 | 9.068 | 9.005 | 9.068 | 106,186 | +0.00(+0.00%) |
Aug 17, 2020 | 8.976 | 9.068 | 8.969 | 9.068 | 184,740 | +0.09(+1.02%) |
Aug 14, 2020 | 8.991 | 9.026 | 8.969 | 8.976 | 127,333 | -0.01(-0.16%) |
Aug 13, 2020 | 8.976 | 8.998 | 8.976 | 8.991 | 52,106 | +0.01(+0.08%) |
Aug 12, 2020 | 8.998 | 9.005 | 8.955 | 8.983 | 57,079 | +0.02(+0.24%) |
Aug 11, 2020 | 9.019 | 9.040 | 8.955 | 8.962 | 110,736 | -0.03(-0.31%) |
Aug 10, 2020 | 8.976 | 8.991 | 8.942 | 8.991 | 61,544 | +0.05(+0.55%) |
Aug 07, 2020 | 8.920 | 8.941 | 8.914 | 8.941 | 41,171 | +0.00(+0.00%) |
Aug 06, 2020 | 8.892 | 8.955 | 8.892 | 8.941 | 141,462 | +0.06(+0.72%) |
Aug 05, 2020 | 8.821 | 8.899 | 8.821 | 8.877 | 110,723 | +0.08(+0.88%) |
Aug 04, 2020 | 8.793 | 8.800 | 8.743 | 8.800 | 106,997 | +0.01(+0.16%) |
Aug 03, 2020 | 8.715 | 8.786 | 8.694 | 8.786 | 85,790 | +0.07(+0.81%) |
Jul 31, 2020 | 8.665 | 8.722 | 8.665 | 8.715 | 98,046 | +0.04(+0.49%) |
Jul 30, 2020 | 8.623 | 8.701 | 8.623 | 8.672 | 75,767 | -0.03(-0.32%) |
Jul 29, 2020 | 8.602 | 8.708 | 8.581 | 8.701 | 276,987 | +0.12(+1.40%) |
Jul 28, 2020 | 8.545 | 8.602 | 8.545 | 8.581 | 382,513 | +0.04(+0.41%) |
Jul 27, 2020 | 8.559 | 8.588 | 8.538 | 8.545 | 138,813 | -0.01(-0.08%) |
Jul 24, 2020 | 8.517 | 8.581 | 8.517 | 8.552 | 100,593 | +0.00(+0.00%) |
Jul 23, 2020 | 8.517 | 8.574 | 8.517 | 8.552 | 112,203 | +0.04(+0.41%) |
Jul 22, 2020 | 8.559 | 8.566 | 8.517 | 8.517 | 106,947 | -0.06(-0.66%) |
Jul 21, 2020 | 8.581 | 8.595 | 8.552 | 8.574 | 91,227 | +0.01(+0.08%) |
Jul 20, 2020 | 8.574 | 8.609 | 8.552 | 8.566 | 183,417 | -0.00(-0.02%) |
Jul 17, 2020 | 8.561 | 8.575 | 8.512 | 8.568 | 105,110 | -0.01(-0.08%) |
Jul 16, 2020 | 8.603 | 8.631 | 8.547 | 8.575 | 128,564 | -0.02(-0.24%) |
Jul 15, 2020 | 8.554 | 8.596 | 8.526 | 8.596 | 150,270 | +0.03(+0.33%) |
Jul 14, 2020 | 8.526 | 8.568 | 8.498 | 8.568 | 99,963 | +0.04(+0.41%) |
Jul 13, 2020 | 8.533 | 8.568 | 8.519 | 8.533 | 102,157 | +0.02(+0.25%) |
Jul 10, 2020 | 8.498 | 8.519 | 8.444 | 8.512 | 97,837 | +0.06(+0.75%) |
Jul 09, 2020 | 8.498 | 8.561 | 8.428 | 8.449 | 67,068 | -0.08(-0.90%) |
Jul 08, 2020 | 8.484 | 8.575 | 8.421 | 8.526 | 160,488 | +0.08(+1.00%) |
Jul 07, 2020 | 8.470 | 8.498 | 8.407 | 8.442 | 115,693 | -0.01(-0.08%) |
Jul 06, 2020 | 8.561 | 8.568 | 8.442 | 8.449 | 146,395 | -0.07(-0.82%) |
Jul 02, 2020 | 8.540 | 8.568 | 8.484 | 8.519 | 86,570 | +0.02(+0.25%) |
Jul 01, 2020 | 8.414 | 8.519 | 8.400 | 8.498 | 96,709 | +0.13(+1.59%) |
Jun 30, 2020 | 8.393 | 8.393 | 8.316 | 8.365 | 102,037 | +0.01(+0.17%) |
Jun 29, 2020 | 8.449 | 8.449 | 8.316 | 8.351 | 121,385 | -0.08(-0.92%) |
Jun 26, 2020 | 8.533 | 8.533 | 8.414 | 8.428 | 85,001 | -0.11(-1.23%) |
Jun 25, 2020 | 8.512 | 8.547 | 8.491 | 8.533 | 67,728 | +0.00(+0.00%) |
Jun 24, 2020 | 8.561 | 8.575 | 8.456 | 8.533 | 140,761 | -0.04(-0.41%) |
Jun 23, 2020 | 8.463 | 8.582 | 8.421 | 8.568 | 166,227 | +0.13(+1.58%) |
Jun 22, 2020 | 8.470 | 8.484 | 8.365 | 8.435 | 120,239 | +0.01(+0.06%) |
Jun 19, 2020 | 8.569 | 8.576 | 8.430 | 8.430 | 134,143 | -0.08(-0.98%) |
Jun 18, 2020 | 8.478 | 8.562 | 8.465 | 8.513 | 131,841 | +0.03(+0.33%) |
Jun 17, 2020 | 8.527 | 8.545 | 8.451 | 8.485 | 163,042 | +0.00(+0.00%) |
Jun 16, 2020 | 8.534 | 8.548 | 8.471 | 8.485 | 213,853 | +0.14(+1.67%) |
Jun 15, 2020 | 8.305 | 8.423 | 8.304 | 8.346 | 141,999 | -0.06(-0.74%) |
Jun 12, 2020 | 8.416 | 8.485 | 8.346 | 8.409 | 164,911 | +0.14(+1.68%) |
Jun 11, 2020 | 8.353 | 8.471 | 8.242 | 8.270 | 231,166 | -0.40(-4.65%) |
Jun 10, 2020 | 8.736 | 8.791 | 8.659 | 8.673 | 76,477 | -0.02(-0.24%) |
Jun 09, 2020 | 8.694 | 8.694 | 8.618 | 8.694 | 120,825 | +0.01(+0.16%) |
Jun 08, 2020 | 8.611 | 8.701 | 8.611 | 8.680 | 134,211 | +0.18(+2.13%) |
Jun 05, 2020 | 8.631 | 8.683 | 8.499 | 8.499 | 129,830 | +0.10(+1.24%) |
Jun 04, 2020 | 8.360 | 8.478 | 8.332 | 8.395 | 120,744 | +0.10(+1.26%) |
Jun 03, 2020 | 8.298 | 8.409 | 8.291 | 8.291 | 214,953 | +0.03(+0.42%) |
Jun 02, 2020 | 8.305 | 8.339 | 8.256 | 8.256 | 145,867 | -0.02(-0.25%) |
Jun 01, 2020 | 8.186 | 8.312 | 8.186 | 8.277 | 95,873 | +0.09(+1.10%) |
May 29, 2020 | 8.117 | 8.200 | 8.091 | 8.186 | 154,128 | +0.12(+1.47%) |
May 28, 2020 | 7.915 | 8.131 | 7.915 | 8.068 | 249,669 | +0.21(+2.65%) |
May 27, 2020 | 7.866 | 7.905 | 7.811 | 7.859 | 159,960 | +0.01(+0.18%) |
May 26, 2020 | 7.950 | 7.950 | 7.818 | 7.846 | 134,446 | +0.06(+0.71%) |
May 22, 2020 | 7.776 | 7.804 | 7.728 | 7.790 | 86,697 | +0.06(+0.72%) |
May 21, 2020 | 7.769 | 7.880 | 7.713 | 7.734 | 147,159 | -0.05(-0.63%) |
May 20, 2020 | 7.651 | 7.783 | 7.651 | 7.783 | 134,278 | +0.12(+1.61%) |
May 19, 2020 | 7.549 | 7.687 | 7.535 | 7.659 | 166,146 | +0.09(+1.18%) |
May 18, 2020 | 7.522 | 7.570 | 7.480 | 7.570 | 191,955 | +0.07(+0.92%) |
May 15, 2020 | 7.384 | 7.515 | 7.370 | 7.501 | 146,499 | +0.05(+0.65%) |
May 14, 2020 | 7.411 | 7.549 | 7.341 | 7.453 | 191,971 | +0.03(+0.46%) |
May 13, 2020 | 7.487 | 7.522 | 7.370 | 7.418 | 99,685 | -0.05(-0.65%) |
May 12, 2020 | 7.535 | 7.542 | 7.460 | 7.466 | 116,416 | -0.01(-0.09%) |
May 11, 2020 | 7.411 | 7.515 | 7.411 | 7.473 | 83,164 | +0.03(+0.37%) |
May 08, 2020 | 7.356 | 7.480 | 7.353 | 7.446 | 155,202 | +0.13(+1.79%) |
May 07, 2020 | 7.480 | 7.480 | 7.308 | 7.315 | 164,680 | -0.15(-2.03%) |
May 06, 2020 | 7.494 | 7.494 | 7.432 | 7.466 | 114,423 | +0.01(+0.09%) |
May 05, 2020 | 7.460 | 7.487 | 7.404 | 7.460 | 84,623 | +0.06(+0.84%) |
May 04, 2020 | 7.370 | 7.411 | 7.342 | 7.397 | 100,155 | +0.01(+0.19%) |