Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.08 | 14.95 | 14.03 | 14.91 | 2,648,177 | +1.10(+7.97%) |
Apr 29, 2021 | 13.83 | 14.05 | 13.71 | 13.81 | 575,624 | +0.14(+1.02%) |
Apr 28, 2021 | 13.88 | 13.89 | 13.49 | 13.67 | 712,675 | -0.18(-1.29%) |
Apr 27, 2021 | 13.75 | 13.93 | 13.60 | 13.85 | 573,246 | +0.07(+0.50%) |
Apr 26, 2021 | 13.60 | 13.79 | 13.60 | 13.78 | 554,561 | +0.23(+1.68%) |
Apr 23, 2021 | 13.44 | 13.62 | 13.37 | 13.55 | 431,966 | +0.16(+1.18%) |
Apr 22, 2021 | 13.58 | 13.63 | 13.31 | 13.40 | 715,783 | -0.11(-0.81%) |
Apr 21, 2021 | 13.30 | 13.62 | 13.30 | 13.50 | 567,101 | +0.19(+1.41%) |
Apr 20, 2021 | 13.36 | 13.40 | 13.08 | 13.32 | 693,045 | -0.05(-0.37%) |
Apr 19, 2021 | 13.65 | 13.75 | 13.31 | 13.37 | 478,124 | -0.33(-2.39%) |
Apr 16, 2021 | 13.73 | 13.80 | 13.55 | 13.69 | 1,072,301 | +0.04(+0.29%) |
Apr 15, 2021 | 13.59 | 13.67 | 13.44 | 13.65 | 460,433 | +0.20(+1.47%) |
Apr 14, 2021 | 13.38 | 13.58 | 13.38 | 13.45 | 476,106 | +0.08(+0.59%) |
Apr 13, 2021 | 13.54 | 13.55 | 13.31 | 13.38 | 368,417 | -0.23(-1.68%) |
Apr 12, 2021 | 13.75 | 13.84 | 13.55 | 13.60 | 370,581 | -0.15(-1.08%) |
Apr 09, 2021 | 13.67 | 13.77 | 13.56 | 13.75 | 541,597 | +0.11(+0.80%) |
Apr 08, 2021 | 13.57 | 13.65 | 13.35 | 13.64 | 500,158 | +0.10(+0.73%) |
Apr 07, 2021 | 13.81 | 13.88 | 13.48 | 13.54 | 432,056 | -0.27(-1.94%) |
Apr 06, 2021 | 13.71 | 13.88 | 13.71 | 13.81 | 450,039 | +0.07(+0.51%) |
Apr 05, 2021 | 13.88 | 13.98 | 13.68 | 13.74 | 552,228 | -0.10(-0.72%) |
Apr 01, 2021 | 13.83 | 13.87 | 13.66 | 13.84 | 485,117 | +0.10(+0.72%) |
Mar 31, 2021 | 13.73 | 13.87 | 13.65 | 13.74 | 858,020 | +0.05(+0.36%) |
Mar 30, 2021 | 13.50 | 13.79 | 13.42 | 13.69 | 644,211 | +0.21(+1.54%) |
Mar 29, 2021 | 13.75 | 13.95 | 13.44 | 13.48 | 1,090,790 | -0.39(-2.79%) |
Mar 26, 2021 | 13.58 | 13.88 | 13.49 | 13.87 | 1,841,833 | +0.42(+3.10%) |
Mar 25, 2021 | 13.18 | 13.57 | 12.98 | 13.45 | 1,174,729 | +0.17(+1.27%) |
Mar 24, 2021 | 13.39 | 13.74 | 13.29 | 13.29 | 1,154,515 | -0.02(-0.15%) |
Mar 23, 2021 | 13.56 | 13.65 | 13.21 | 13.31 | 999,520 | -0.35(-2.60%) |
Mar 22, 2021 | 13.86 | 13.92 | 13.52 | 13.66 | 1,495,283 | -0.30(-2.12%) |
Mar 19, 2021 | 14.21 | 14.29 | 13.87 | 13.96 | 1,959,241 | -0.29(-2.01%) |
Mar 18, 2021 | 14.59 | 14.73 | 14.15 | 14.24 | 723,543 | -0.40(-2.76%) |
Mar 17, 2021 | 14.55 | 14.67 | 14.36 | 14.65 | 800,403 | +0.07(+0.47%) |
Mar 16, 2021 | 14.75 | 14.83 | 14.48 | 14.58 | 949,857 | -0.14(-0.94%) |
Mar 15, 2021 | 14.78 | 14.83 | 14.42 | 14.72 | 1,111,742 | -0.16(-1.06%) |
Mar 12, 2021 | 14.66 | 14.91 | 14.62 | 14.87 | 526,969 | +0.17(+1.14%) |
Mar 11, 2021 | 14.76 | 14.79 | 14.55 | 14.71 | 519,205 | +0.11(+0.74%) |
Mar 10, 2021 | 14.19 | 14.66 | 14.17 | 14.60 | 593,547 | +0.46(+3.28%) |
Mar 09, 2021 | 14.36 | 14.49 | 14.12 | 14.13 | 891,773 | -0.06(-0.42%) |
Mar 08, 2021 | 14.05 | 14.38 | 13.90 | 14.19 | 981,066 | +0.20(+1.41%) |
Mar 05, 2021 | 14.05 | 14.05 | 13.46 | 14.00 | 980,077 | +0.21(+1.50%) |
Mar 04, 2021 | 13.90 | 14.03 | 13.65 | 13.79 | 1,165,312 | -0.14(-0.99%) |
Mar 03, 2021 | 13.82 | 14.09 | 13.80 | 13.93 | 1,396,556 | +0.11(+0.78%) |
Mar 02, 2021 | 13.99 | 14.13 | 13.58 | 13.82 | 1,167,985 | -0.25(-1.75%) |
Mar 01, 2021 | 14.09 | 14.28 | 13.79 | 14.06 | 970,040 | +0.22(+1.57%) |
Feb 26, 2021 | 13.67 | 14.07 | 13.55 | 13.85 | 914,738 | +0.22(+1.59%) |
Feb 25, 2021 | 14.46 | 14.49 | 13.54 | 13.63 | 1,620,122 | -0.87(-5.98%) |
Feb 24, 2021 | 14.16 | 14.59 | 14.12 | 14.50 | 1,093,376 | +0.33(+2.29%) |
Feb 23, 2021 | 14.44 | 14.53 | 14.14 | 14.17 | 944,240 | -0.10(-0.69%) |
Feb 22, 2021 | 14.12 | 14.53 | 14.08 | 14.27 | 1,341,287 | +0.20(+1.40%) |
Feb 19, 2021 | 13.73 | 14.25 | 12.84 | 14.07 | 3,034,689 | -0.13(-0.90%) |
Feb 18, 2021 | 14.43 | 14.66 | 14.17 | 14.20 | 1,203,473 | -0.23(-1.57%) |
Feb 17, 2021 | 14.53 | 14.68 | 14.25 | 14.43 | 898,123 | -0.29(-1.94%) |
Feb 16, 2021 | 15.08 | 15.28 | 14.65 | 14.72 | 805,579 | -0.35(-2.35%) |
Feb 12, 2021 | 15.04 | 15.23 | 14.90 | 15.07 | 767,118 | +0.07(+0.46%) |
Feb 11, 2021 | 14.70 | 15.34 | 14.64 | 15.00 | 1,897,869 | +0.36(+2.49%) |
Feb 10, 2021 | 14.76 | 14.89 | 14.58 | 14.64 | 543,728 | -0.11(-0.74%) |
Feb 09, 2021 | 14.58 | 14.76 | 14.44 | 14.75 | 637,797 | +0.19(+1.29%) |
Feb 08, 2021 | 14.38 | 14.59 | 14.32 | 14.56 | 985,874 | +0.29(+2.00%) |
Feb 05, 2021 | 14.58 | 14.61 | 14.18 | 14.27 | 684,227 | -0.19(-1.30%) |
Feb 04, 2021 | 14.41 | 14.63 | 14.39 | 14.46 | 1,411,948 | +0.16(+1.10%) |
Feb 03, 2021 | 14.33 | 14.48 | 14.13 | 14.30 | 666,066 | -0.11(-0.75%) |
Feb 02, 2021 | 14.77 | 14.79 | 14.41 | 14.41 | 695,007 | -0.28(-1.88%) |
Feb 01, 2021 | 14.09 | 14.75 | 14.08 | 14.69 | 986,344 | +0.74(+5.30%) |
Jan 29, 2021 | 13.76 | 14.24 | 13.70 | 13.95 | 853,560 | +0.12(+0.86%) |
Jan 28, 2021 | 13.76 | 14.01 | 13.56 | 13.83 | 730,758 | +0.26(+1.89%) |
Jan 27, 2021 | 13.91 | 14.02 | 13.47 | 13.57 | 1,020,361 | -0.64(-4.51%) |
Jan 26, 2021 | 14.48 | 14.49 | 14.10 | 14.21 | 481,407 | -0.16(-1.10%) |
Jan 25, 2021 | 14.24 | 14.46 | 14.06 | 14.37 | 593,285 | +0.06(+0.41%) |
Jan 22, 2021 | 14.13 | 14.32 | 13.94 | 14.31 | 461,123 | +0.05(+0.34%) |
Jan 21, 2021 | 14.55 | 14.64 | 14.04 | 14.26 | 787,060 | -0.25(-1.70%) |
Jan 20, 2021 | 14.31 | 14.52 | 14.31 | 14.51 | 711,831 | +0.22(+1.52%) |
Jan 19, 2021 | 14.14 | 14.45 | 14.09 | 14.29 | 827,460 | +0.21(+1.47%) |
Jan 15, 2021 | 13.70 | 14.08 | 13.65 | 14.08 | 1,230,575 | +0.27(+1.93%) |
Jan 14, 2021 | 13.84 | 14.05 | 13.78 | 13.82 | 739,683 | +0.08(+0.57%) |
Jan 13, 2021 | 13.71 | 13.79 | 13.61 | 13.74 | 631,896 | +0.00(+0.00%) |
Jan 12, 2021 | 13.58 | 13.74 | 13.47 | 13.74 | 631,986 | +0.27(+1.98%) |
Jan 11, 2021 | 13.40 | 13.64 | 13.32 | 13.47 | 626,812 | -0.17(-1.23%) |
Jan 08, 2021 | 13.80 | 13.81 | 13.47 | 13.64 | 685,039 | -0.09(-0.65%) |
Jan 07, 2021 | 13.70 | 13.88 | 13.66 | 13.73 | 704,869 | +0.05(+0.36%) |
Jan 06, 2021 | 13.09 | 13.83 | 13.09 | 13.68 | 1,327,076 | +0.77(+5.95%) |
Jan 05, 2021 | 12.90 | 13.05 | 12.84 | 12.91 | 1,305,359 | -0.04(-0.30%) |
Jan 04, 2021 | 13.01 | 13.40 | 12.85 | 12.95 | 2,724,532 | +0.01(+0.08%) |
Dec 31, 2020 | 12.94 | 12.94 | 12.94 | 764,671 | +0.25(+1.94%) | |
Dec 30, 2020 | 12.81 | 13.01 | 12.69 | 12.70 | 764,671 | -0.09(-0.69%) |
Dec 29, 2020 | 12.97 | 12.97 | 12.72 | 12.78 | 941,650 | -0.09(-0.69%) |
Dec 28, 2020 | 12.91 | 12.97 | 12.78 | 12.87 | 839,759 | +0.07(+0.54%) |
Dec 24, 2020 | 12.62 | 12.82 | 12.53 | 12.80 | 349,328 | +0.11(+0.85%) |
Dec 23, 2020 | 12.66 | 12.78 | 12.62 | 12.70 | 670,374 | +0.15(+1.17%) |
Dec 22, 2020 | 12.45 | 12.58 | 12.34 | 12.55 | 894,376 | +0.07(+0.55%) |
Dec 21, 2020 | 12.66 | 12.71 | 12.22 | 12.48 | 890,252 | -0.41(-3.19%) |
Dec 18, 2020 | 12.96 | 13.01 | 12.74 | 12.89 | 2,215,713 | -0.07(-0.53%) |
Dec 17, 2020 | 12.87 | 12.98 | 12.82 | 12.96 | 1,222,511 | +0.08(+0.61%) |
Dec 16, 2020 | 13.01 | 13.01 | 12.80 | 12.88 | 802,590 | -0.01(-0.08%) |
Dec 15, 2020 | 12.68 | 12.94 | 12.61 | 12.89 | 592,979 | +0.32(+2.57%) |
Dec 14, 2020 | 12.93 | 12.93 | 12.53 | 12.57 | 776,555 | -0.20(-1.53%) |
Dec 11, 2020 | 12.74 | 12.92 | 12.65 | 12.76 | 628,423 | -0.10(-0.76%) |
Dec 10, 2020 | 12.76 | 12.98 | 12.61 | 12.86 | 828,267 | -0.02(-0.15%) |
Dec 09, 2020 | 12.88 | 13.07 | 12.72 | 12.88 | 879,166 | +0.11(+0.84%) |
Dec 08, 2020 | 12.50 | 12.77 | 12.50 | 12.77 | 628,538 | +0.07(+0.54%) |
Dec 07, 2020 | 12.88 | 12.88 | 12.58 | 12.71 | 732,320 | -0.24(-1.89%) |
Dec 04, 2020 | 12.41 | 12.98 | 12.38 | 12.95 | 1,080,243 | +0.71(+5.76%) |
Dec 03, 2020 | 12.21 | 12.60 | 12.12 | 12.24 | 1,285,836 | +0.01(+0.08%) |
Dec 02, 2020 | 12.36 | 12.39 | 12.09 | 12.24 | 848,325 | -0.17(-1.34%) |
Dec 01, 2020 | 12.39 | 12.72 | 12.36 | 12.40 | 1,555,350 | +0.25(+2.10%) |
Nov 30, 2020 | 12.22 | 12.48 | 11.98 | 12.15 | 789,502 | -0.29(-2.36%) |
Nov 27, 2020 | 12.26 | 12.48 | 12.19 | 12.44 | 588,509 | +0.11(+0.87%) |
Nov 25, 2020 | 12.31 | 12.37 | 12.08 | 12.33 | 884,856 | -0.11(-0.87%) |
Nov 24, 2020 | 12.05 | 12.55 | 11.95 | 12.44 | 1,518,263 | +0.53(+4.44%) |
Nov 23, 2020 | 11.51 | 12.00 | 11.48 | 11.91 | 1,277,030 | +0.45(+3.93%) |
Nov 20, 2020 | 11.40 | 11.50 | 11.31 | 11.46 | 570,032 | +0.00(+0.00%) |
Nov 19, 2020 | 11.38 | 11.49 | 11.28 | 11.46 | 593,541 | +0.03(+0.26%) |
Nov 18, 2020 | 11.56 | 11.61 | 11.42 | 11.43 | 812,262 | -0.11(-0.93%) |
Nov 17, 2020 | 11.34 | 11.60 | 11.23 | 11.54 | 758,475 | +0.00(+0.00%) |
Nov 16, 2020 | 11.36 | 11.65 | 11.22 | 11.54 | 816,494 | +0.39(+3.51%) |
Nov 13, 2020 | 10.98 | 11.18 | 10.90 | 11.15 | 722,850 | +0.31(+2.89%) |
Nov 12, 2020 | 10.95 | 11.12 | 10.72 | 10.83 | 790,299 | -0.27(-2.47%) |
Nov 11, 2020 | 11.27 | 11.27 | 10.93 | 11.11 | 753,986 | -0.17(-1.48%) |
Nov 10, 2020 | 10.91 | 11.29 | 10.80 | 11.28 | 922,478 | +0.50(+4.64%) |
Nov 09, 2020 | 11.12 | 11.51 | 10.78 | 10.78 | 1,411,996 | +0.30(+2.90%) |
Nov 06, 2020 | 10.76 | 10.78 | 10.32 | 10.47 | 969,993 | -0.33(-3.08%) |
Nov 05, 2020 | 10.40 | 11.04 | 10.40 | 10.80 | 1,600,183 | +0.44(+4.25%) |
Nov 04, 2020 | 10.10 | 10.55 | 10.06 | 10.36 | 1,347,118 | +0.09(+0.86%) |
Nov 03, 2020 | 10.29 | 10.45 | 10.04 | 10.28 | 2,009,666 | +0.05(+0.48%) |
Nov 02, 2020 | 9.502 | 10.23 | 9.404 | 10.23 | 4,212,233 | +1.33(+14.98%) |
Oct 30, 2020 | 8.395 | 9.071 | 8.170 | 8.895 | 5,557,097 | +1.43(+19.16%) |
Oct 29, 2020 | 7.396 | 7.494 | 7.288 | 7.465 | 1,072,025 | +0.00(+0.00%) |
Oct 28, 2020 | 7.425 | 7.504 | 7.347 | 7.465 | 921,297 | -0.14(-1.80%) |
Oct 27, 2020 | 7.778 | 7.827 | 7.592 | 7.602 | 625,150 | -0.23(-2.88%) |
Oct 26, 2020 | 7.739 | 7.847 | 7.729 | 7.827 | 680,640 | -0.06(-0.75%) |
Oct 23, 2020 | 7.798 | 7.911 | 7.768 | 7.886 | 458,761 | +0.16(+2.03%) |
Oct 22, 2020 | 7.719 | 7.778 | 7.582 | 7.729 | 825,677 | +0.00(+0.00%) |
Oct 21, 2020 | 7.700 | 7.817 | 7.641 | 7.729 | 586,037 | +0.00(+0.00%) |
Oct 20, 2020 | 7.709 | 7.798 | 7.641 | 7.729 | 590,304 | +0.07(+0.90%) |
Oct 19, 2020 | 7.945 | 8.013 | 7.641 | 7.660 | 666,930 | -0.28(-3.58%) |
Oct 16, 2020 | 7.847 | 8.062 | 7.793 | 7.945 | 603,719 | +0.02(+0.25%) |
Oct 15, 2020 | 7.739 | 7.935 | 7.720 | 7.925 | 455,093 | +0.14(+1.76%) |
Oct 14, 2020 | 7.837 | 7.974 | 7.788 | 7.788 | 498,427 | -0.06(-0.75%) |
Oct 13, 2020 | 7.954 | 7.993 | 7.837 | 7.847 | 452,099 | -0.18(-2.20%) |
Oct 12, 2020 | 7.974 | 8.072 | 7.925 | 8.023 | 366,213 | +0.04(+0.49%) |
Oct 09, 2020 | 8.229 | 8.278 | 7.964 | 7.984 | 473,665 | -0.15(-1.81%) |
Oct 08, 2020 | 8.013 | 8.150 | 8.008 | 8.131 | 725,186 | +0.21(+2.60%) |
Oct 07, 2020 | 7.758 | 7.969 | 7.758 | 7.925 | 662,906 | +0.27(+3.59%) |
Oct 06, 2020 | 7.719 | 7.905 | 7.651 | 7.651 | 1,377,123 | -0.06(-0.76%) |
Oct 05, 2020 | 7.807 | 7.905 | 7.680 | 7.709 | 596,728 | -0.07(-0.88%) |
Oct 02, 2020 | 7.523 | 7.847 | 7.523 | 7.778 | 632,608 | +0.07(+0.89%) |
Oct 01, 2020 | 7.611 | 7.744 | 7.572 | 7.709 | 938,898 | +0.12(+1.55%) |
Sep 30, 2020 | 7.778 | 7.866 | 7.553 | 7.592 | 883,024 | -0.16(-2.02%) |
Sep 29, 2020 | 7.837 | 7.935 | 7.675 | 7.749 | 633,156 | -0.11(-1.37%) |
Sep 28, 2020 | 7.847 | 7.974 | 7.807 | 7.856 | 852,523 | +0.12(+1.52%) |
Sep 25, 2020 | 7.406 | 7.778 | 7.396 | 7.739 | 574,319 | +0.24(+3.13%) |
Sep 24, 2020 | 7.407 | 7.630 | 7.271 | 7.504 | 885,760 | +0.09(+1.18%) |
Sep 23, 2020 | 7.659 | 7.814 | 7.416 | 7.416 | 931,729 | -0.25(-3.29%) |
Sep 22, 2020 | 7.775 | 7.814 | 7.649 | 7.668 | 588,803 | -0.08(-1.00%) |
Sep 21, 2020 | 7.853 | 7.930 | 7.668 | 7.746 | 1,044,869 | -0.29(-3.62%) |
Sep 18, 2020 | 8.192 | 8.226 | 7.959 | 8.037 | 2,183,875 | -0.13(-1.54%) |
Sep 17, 2020 | 8.114 | 8.245 | 7.998 | 8.163 | 643,728 | -0.10(-1.17%) |
Sep 16, 2020 | 8.037 | 8.337 | 8.018 | 8.260 | 965,625 | +0.21(+2.65%) |
Sep 15, 2020 | 8.153 | 8.260 | 8.037 | 8.047 | 991,138 | -0.06(-0.72%) |
Sep 14, 2020 | 8.056 | 8.202 | 8.027 | 8.105 | 1,328,147 | +0.05(+0.60%) |
Sep 11, 2020 | 8.134 | 8.211 | 7.940 | 8.056 | 738,548 | -0.07(-0.84%) |
Sep 10, 2020 | 8.289 | 8.308 | 8.047 | 8.124 | 1,115,388 | -0.18(-2.22%) |
Sep 09, 2020 | 8.522 | 8.560 | 8.289 | 8.308 | 697,347 | -0.17(-2.06%) |
Sep 08, 2020 | 8.473 | 8.589 | 8.425 | 8.483 | 769,668 | -0.12(-1.35%) |
Sep 04, 2020 | 8.900 | 8.939 | 8.570 | 8.599 | 659,226 | -0.20(-2.31%) |
Sep 03, 2020 | 9.171 | 9.278 | 8.745 | 8.803 | 686,119 | -0.35(-3.81%) |
Sep 02, 2020 | 9.229 | 9.317 | 9.124 | 9.152 | 575,135 | -0.10(-1.05%) |
Sep 01, 2020 | 9.065 | 9.258 | 8.997 | 9.249 | 1,326,846 | +0.10(+1.06%) |
Aug 31, 2020 | 9.210 | 9.326 | 9.147 | 9.152 | 766,795 | -0.12(-1.26%) |
Aug 28, 2020 | 9.326 | 9.346 | 9.055 | 9.268 | 663,352 | +0.02(+0.21%) |
Aug 27, 2020 | 8.997 | 9.297 | 8.997 | 9.249 | 867,574 | +0.26(+2.91%) |
Aug 26, 2020 | 8.919 | 9.258 | 8.919 | 8.987 | 1,311,414 | +0.00(+0.00%) |
Aug 25, 2020 | 9.055 | 9.152 | 8.735 | 8.987 | 1,960,384 | +0.01(+0.11%) |
Aug 24, 2020 | 9.016 | 9.098 | 8.890 | 8.977 | 1,493,112 | +0.05(+0.54%) |
Aug 21, 2020 | 8.968 | 9.074 | 8.914 | 8.929 | 854,178 | -0.09(-0.97%) |
Aug 20, 2020 | 9.055 | 9.191 | 8.997 | 9.016 | 1,353,313 | -0.20(-2.21%) |
Aug 19, 2020 | 9.326 | 9.443 | 9.176 | 9.220 | 625,343 | -0.09(-0.94%) |
Aug 18, 2020 | 9.414 | 9.510 | 9.278 | 9.307 | 544,508 | -0.14(-1.44%) |
Aug 17, 2020 | 9.452 | 9.559 | 9.414 | 9.443 | 546,547 | -0.04(-0.41%) |
Aug 14, 2020 | 9.452 | 9.598 | 9.404 | 9.481 | 1,215,923 | -0.06(-0.61%) |
Aug 13, 2020 | 9.685 | 9.763 | 9.472 | 9.540 | 1,000,431 | -0.22(-2.28%) |
Aug 12, 2020 | 9.850 | 9.898 | 9.690 | 9.763 | 783,613 | +0.03(+0.30%) |
Aug 11, 2020 | 9.918 | 9.937 | 9.666 | 9.733 | 1,020,375 | -0.06(-0.59%) |
Aug 10, 2020 | 9.840 | 9.918 | 9.709 | 9.792 | 762,066 | -0.05(-0.49%) |
Aug 07, 2020 | 9.452 | 9.937 | 9.452 | 9.840 | 1,034,690 | +0.29(+3.05%) |
Aug 06, 2020 | 9.423 | 9.598 | 9.423 | 9.549 | 1,104,201 | +0.06(+0.61%) |
Aug 05, 2020 | 9.588 | 9.656 | 9.375 | 9.491 | 1,464,068 | +0.03(+0.31%) |
Aug 04, 2020 | 9.772 | 9.898 | 9.394 | 9.462 | 952,750 | -0.34(-3.46%) |
Aug 03, 2020 | 10.06 | 10.09 | 9.719 | 9.801 | 1,355,966 | +0.26(+2.74%) |
Jul 31, 2020 | 9.685 | 9.840 | 9.171 | 9.540 | 919,162 | +0.29(+3.14%) |
Jul 30, 2020 | 9.181 | 9.297 | 9.016 | 9.249 | 614,429 | -0.11(-1.14%) |
Jul 29, 2020 | 9.433 | 9.481 | 9.181 | 9.355 | 774,261 | -0.01(-0.10%) |
Jul 28, 2020 | 9.394 | 9.549 | 9.336 | 9.365 | 807,865 | -0.10(-1.02%) |
Jul 27, 2020 | 9.161 | 9.481 | 9.161 | 9.462 | 773,056 | +0.24(+2.63%) |
Jul 24, 2020 | 9.423 | 9.491 | 9.132 | 9.220 | 732,772 | -0.18(-1.96%) |
Jul 23, 2020 | 9.433 | 9.559 | 9.278 | 9.404 | 791,233 | +0.02(+0.21%) |
Jul 22, 2020 | 9.278 | 9.414 | 9.234 | 9.384 | 513,195 | +0.04(+0.41%) |
Jul 21, 2020 | 9.258 | 9.530 | 9.258 | 9.346 | 750,918 | +0.16(+1.69%) |
Jul 20, 2020 | 9.375 | 9.462 | 9.152 | 9.191 | 564,157 | -0.25(-2.67%) |
Jul 17, 2020 | 9.384 | 9.496 | 9.301 | 9.443 | 598,265 | +0.05(+0.52%) |
Jul 16, 2020 | 9.355 | 9.491 | 9.239 | 9.394 | 502,132 | -0.02(-0.21%) |
Jul 15, 2020 | 9.355 | 9.510 | 9.297 | 9.414 | 757,823 | +0.33(+3.63%) |
Jul 14, 2020 | 8.774 | 9.094 | 8.735 | 9.084 | 609,401 | +0.33(+3.77%) |
Jul 13, 2020 | 8.968 | 8.987 | 8.667 | 8.754 | 771,594 | -0.16(-1.74%) |
Jul 10, 2020 | 8.570 | 8.929 | 8.541 | 8.909 | 656,235 | +0.30(+3.49%) |
Jul 09, 2020 | 8.851 | 8.890 | 8.444 | 8.609 | 1,022,198 | -0.27(-3.06%) |
Jul 08, 2020 | 8.696 | 8.919 | 8.604 | 8.880 | 796,060 | +0.14(+1.55%) |
Jul 07, 2020 | 8.997 | 8.997 | 8.725 | 8.745 | 617,378 | -0.35(-3.84%) |
Jul 06, 2020 | 9.220 | 9.239 | 8.900 | 9.094 | 619,829 | +0.06(+0.64%) |
Jul 02, 2020 | 9.375 | 9.481 | 9.006 | 9.035 | 741,643 | -0.14(-1.48%) |
Jul 01, 2020 | 9.336 | 9.481 | 9.074 | 9.171 | 889,678 | -0.13(-1.36%) |
Jun 30, 2020 | 9.045 | 9.394 | 8.958 | 9.297 | 1,020,018 | +0.21(+2.35%) |
Jun 29, 2020 | 8.958 | 9.200 | 8.909 | 9.084 | 886,007 | +0.26(+2.97%) |
Jun 26, 2020 | 8.871 | 8.932 | 8.716 | 8.822 | 2,435,559 | -0.11(-1.19%) |
Jun 25, 2020 | 8.609 | 8.948 | 8.531 | 8.929 | 980,422 | +0.26(+3.02%) |
Jun 24, 2020 | 8.955 | 9.013 | 8.590 | 8.667 | 910,023 | -0.41(-4.55%) |
Jun 23, 2020 | 9.061 | 9.176 | 8.955 | 9.080 | 617,081 | +0.11(+1.18%) |
Jun 22, 2020 | 8.792 | 8.984 | 8.667 | 8.975 | 928,383 | +0.09(+0.97%) |
Jun 19, 2020 | 9.234 | 9.311 | 8.874 | 8.888 | 1,312,663 | -0.23(-2.53%) |
Jun 18, 2020 | 9.061 | 9.378 | 8.965 | 9.119 | 536,902 | +0.00(+0.00%) |
Jun 17, 2020 | 9.465 | 9.513 | 9.099 | 9.119 | 776,701 | -0.38(-4.04%) |
Jun 16, 2020 | 9.541 | 9.762 | 9.215 | 9.503 | 955,763 | +0.41(+4.55%) |
Jun 15, 2020 | 8.590 | 9.215 | 8.552 | 9.090 | 1,066,655 | +0.08(+0.85%) |
Jun 12, 2020 | 9.032 | 9.085 | 8.590 | 9.013 | 1,367,509 | +0.39(+4.57%) |
Jun 11, 2020 | 8.850 | 9.282 | 8.619 | 8.619 | 2,061,519 | -0.78(-8.28%) |
Jun 10, 2020 | 9.993 | 10.14 | 9.359 | 9.397 | 1,013,413 | -0.64(-6.41%) |
Jun 09, 2020 | 10.17 | 10.38 | 9.695 | 10.04 | 1,176,044 | -0.37(-3.60%) |
Jun 08, 2020 | 10.33 | 10.51 | 10.29 | 10.42 | 930,303 | +0.25(+2.46%) |
Jun 05, 2020 | 10.03 | 10.40 | 9.983 | 10.17 | 1,365,011 | +0.49(+5.06%) |
Jun 04, 2020 | 9.388 | 9.676 | 9.378 | 9.676 | 1,239,830 | +0.20(+2.13%) |
Jun 03, 2020 | 9.368 | 9.647 | 9.263 | 9.474 | 1,128,434 | +0.29(+3.14%) |
Jun 02, 2020 | 9.051 | 9.359 | 9.051 | 9.186 | 789,481 | +0.27(+3.02%) |
Jun 01, 2020 | 8.677 | 9.234 | 8.667 | 8.917 | 1,314,012 | +0.27(+3.11%) |
May 29, 2020 | 8.821 | 8.821 | 8.456 | 8.648 | 2,246,191 | -0.29(-3.23%) |
May 28, 2020 | 9.023 | 9.099 | 8.802 | 8.936 | 1,566,962 | +0.04(+0.43%) |
May 27, 2020 | 9.013 | 9.090 | 8.657 | 8.898 | 1,536,312 | +0.12(+1.42%) |
May 26, 2020 | 8.629 | 8.850 | 8.552 | 8.773 | 1,239,136 | +0.41(+4.94%) |
May 22, 2020 | 8.321 | 8.360 | 8.081 | 8.360 | 903,971 | +0.01(+0.12%) |
May 21, 2020 | 8.408 | 8.629 | 8.350 | 8.350 | 740,593 | -0.24(-2.80%) |
May 20, 2020 | 8.552 | 8.667 | 8.465 | 8.590 | 901,054 | +0.14(+1.71%) |
May 19, 2020 | 8.686 | 8.773 | 8.446 | 8.446 | 880,735 | -0.34(-3.83%) |
May 18, 2020 | 8.340 | 8.821 | 8.244 | 8.782 | 1,522,064 | +0.83(+10.39%) |
May 15, 2020 | 7.994 | 8.062 | 7.788 | 7.956 | 1,176,537 | -0.12(-1.55%) |
May 14, 2020 | 7.456 | 8.081 | 7.336 | 8.081 | 1,625,889 | +0.34(+4.34%) |
May 13, 2020 | 8.350 | 8.350 | 7.697 | 7.745 | 1,644,943 | -0.31(-3.82%) |
May 12, 2020 | 8.196 | 8.340 | 8.052 | 8.052 | 1,553,958 | -0.06(-0.71%) |
May 11, 2020 | 7.927 | 8.331 | 7.831 | 8.110 | 1,682,063 | +0.25(+3.18%) |
May 08, 2020 | 7.101 | 7.994 | 7.101 | 7.860 | 2,048,142 | +0.94(+13.61%) |
May 07, 2020 | 6.688 | 7.062 | 6.688 | 6.918 | 1,588,137 | +0.37(+5.73%) |
May 06, 2020 | 6.928 | 6.999 | 6.500 | 6.544 | 1,907,217 | -0.37(-5.29%) |
May 05, 2020 | 7.245 | 7.370 | 6.880 | 6.909 | 1,614,819 | -0.16(-2.31%) |
May 04, 2020 | 6.736 | 7.091 | 6.659 | 7.072 | 1,492,570 | +0.14(+2.08%) |