Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.43 | 11.48 | 11.24 | 11.28 | 25,300 | -0.15(-1.31%) |
Apr 29, 2021 | 11.36 | 11.45 | 11.30 | 11.43 | 16,857 | +0.06(+0.53%) |
Apr 28, 2021 | 11.36 | 11.42 | 11.21 | 11.37 | 22,959 | +0.04(+0.35%) |
Apr 27, 2021 | 11.32 | 11.41 | 11.21 | 11.33 | 21,079 | +0.00(+0.00%) |
Apr 26, 2021 | 11.40 | 11.45 | 11.30 | 11.33 | 14,096 | +0.07(+0.62%) |
Apr 23, 2021 | 11.45 | 11.45 | 11.26 | 11.26 | 12,500 | -0.06(-0.53%) |
Apr 22, 2021 | 11.42 | 11.48 | 11.27 | 11.32 | 16,204 | -0.10(-0.88%) |
Apr 21, 2021 | 11.25 | 11.47 | 11.25 | 11.42 | 10,201 | +0.10(+0.88%) |
Apr 20, 2021 | 11.49 | 11.57 | 11.32 | 11.32 | 10,523 | -0.29(-2.50%) |
Apr 19, 2021 | 11.51 | 11.68 | 11.39 | 11.61 | 19,545 | +0.04(+0.35%) |
Apr 16, 2021 | 11.63 | 11.74 | 11.50 | 11.57 | 11,000 | +0.01(+0.09%) |
Apr 15, 2021 | 11.60 | 11.70 | 11.51 | 11.56 | 16,216 | +0.06(+0.52%) |
Apr 14, 2021 | 11.37 | 11.60 | 11.37 | 11.50 | 10,953 | +0.24(+2.13%) |
Apr 13, 2021 | 11.24 | 11.40 | 11.21 | 11.26 | 10,797 | +0.00(+0.00%) |
Apr 12, 2021 | 11.34 | 11.49 | 11.11 | 11.26 | 20,235 | -0.23(-2.00%) |
Apr 09, 2021 | 11.55 | 11.55 | 11.25 | 11.49 | 13,800 | +0.03(+0.26%) |
Apr 08, 2021 | 11.45 | 11.71 | 11.40 | 11.46 | 7,904 | +0.01(+0.09%) |
Apr 07, 2021 | 11.72 | 11.86 | 11.41 | 11.45 | 16,538 | -0.27(-2.30%) |
Apr 06, 2021 | 11.53 | 11.77 | 11.53 | 11.72 | 3,382 | +0.05(+0.43%) |
Apr 05, 2021 | 11.90 | 11.90 | 11.45 | 11.67 | 24,392 | -0.23(-1.93%) |
Apr 01, 2021 | 11.75 | 11.91 | 11.60 | 11.90 | 12,600 | +0.35(+3.03%) |
Mar 31, 2021 | 11.51 | 11.69 | 11.51 | 11.55 | 14,310 | +0.02(+0.17%) |
Mar 30, 2021 | 11.25 | 11.69 | 11.25 | 11.53 | 22,608 | +0.32(+2.85%) |
Mar 29, 2021 | 11.69 | 11.79 | 11.21 | 11.21 | 29,572 | -0.34(-2.94%) |
Mar 26, 2021 | 11.72 | 11.72 | 11.45 | 11.55 | 20,000 | +0.06(+0.52%) |
Mar 25, 2021 | 11.13 | 11.65 | 11.10 | 11.49 | 25,518 | +0.33(+2.96%) |
Mar 24, 2021 | 11.51 | 11.68 | 11.15 | 11.16 | 20,289 | -0.18(-1.59%) |
Mar 23, 2021 | 11.54 | 11.74 | 11.22 | 11.34 | 24,007 | -0.39(-3.32%) |
Mar 22, 2021 | 11.82 | 11.92 | 11.40 | 11.73 | 24,315 | -0.04(-0.34%) |
Mar 19, 2021 | 11.89 | 12.04 | 11.63 | 11.77 | 57,000 | -0.15(-1.26%) |
Mar 18, 2021 | 12.01 | 12.17 | 11.81 | 11.92 | 79,955 | -0.22(-1.81%) |
Mar 17, 2021 | 12.14 | 12.29 | 12.02 | 12.14 | 30,741 | -0.10(-0.82%) |
Mar 16, 2021 | 12.29 | 12.29 | 12.05 | 12.24 | 35,646 | -0.05(-0.41%) |
Mar 15, 2021 | 12.24 | 12.33 | 12.15 | 12.29 | 25,436 | +0.01(+0.08%) |
Mar 12, 2021 | 12.43 | 12.43 | 12.12 | 12.28 | 28,100 | +0.02(+0.16%) |
Mar 11, 2021 | 12.17 | 12.44 | 11.91 | 12.26 | 27,850 | +0.20(+1.66%) |
Mar 10, 2021 | 12.16 | 12.38 | 11.96 | 12.06 | 43,033 | +0.09(+0.75%) |
Mar 09, 2021 | 12.13 | 12.13 | 11.69 | 11.97 | 24,197 | +0.19(+1.61%) |
Mar 08, 2021 | 11.89 | 12.14 | 11.67 | 11.78 | 39,050 | +0.20(+1.73%) |
Mar 05, 2021 | 11.73 | 11.83 | 11.41 | 11.58 | 26,500 | +0.09(+0.78%) |
Mar 04, 2021 | 12.14 | 12.22 | 11.49 | 11.49 | 40,545 | -0.68(-5.59%) |
Mar 03, 2021 | 12.00 | 12.24 | 11.99 | 12.17 | 34,220 | +0.44(+3.75%) |
Mar 02, 2021 | 11.87 | 11.88 | 11.63 | 11.73 | 10,136 | -0.08(-0.68%) |
Mar 01, 2021 | 12.13 | 12.26 | 11.58 | 11.81 | 26,745 | -0.01(-0.08%) |
Feb 26, 2021 | 11.85 | 12.55 | 11.65 | 11.82 | 33,500 | +0.16(+1.37%) |
Feb 25, 2021 | 12.17 | 12.17 | 11.47 | 11.66 | 33,191 | -0.21(-1.77%) |
Feb 24, 2021 | 11.63 | 12.10 | 11.56 | 11.87 | 21,159 | +0.23(+1.98%) |
Feb 23, 2021 | 11.72 | 11.87 | 11.55 | 11.64 | 8,204 | -0.03(-0.26%) |
Feb 22, 2021 | 11.39 | 11.90 | 11.39 | 11.67 | 19,421 | -0.21(-1.77%) |
Feb 19, 2021 | 11.53 | 11.97 | 11.49 | 11.88 | 45,400 | +0.35(+3.04%) |
Feb 18, 2021 | 11.55 | 11.90 | 11.50 | 11.53 | 20,314 | -0.42(-3.51%) |
Feb 17, 2021 | 11.85 | 12.05 | 11.82 | 11.95 | 9,234 | +0.08(+0.67%) |
Feb 16, 2021 | 12.49 | 12.49 | 11.83 | 11.87 | 13,938 | -0.28(-2.30%) |
Feb 12, 2021 | 11.77 | 12.15 | 11.77 | 12.15 | 76,100 | +0.21(+1.76%) |
Feb 11, 2021 | 12.40 | 12.63 | 11.77 | 11.94 | 12,378 | -0.31(-2.53%) |
Feb 10, 2021 | 12.69 | 12.72 | 12.25 | 12.25 | 6,610 | -0.44(-3.47%) |
Feb 09, 2021 | 12.52 | 12.80 | 12.51 | 12.69 | 12,337 | -0.10(-0.78%) |
Feb 08, 2021 | 12.25 | 12.79 | 12.08 | 12.79 | 37,071 | +0.74(+6.14%) |
Feb 05, 2021 | 12.29 | 12.29 | 11.88 | 12.05 | 15,200 | +0.06(+0.50%) |
Feb 04, 2021 | 11.50 | 11.99 | 11.44 | 11.99 | 10,978 | +0.40(+3.45%) |
Feb 03, 2021 | 11.64 | 11.73 | 11.36 | 11.59 | 11,761 | -0.15(-1.28%) |
Feb 02, 2021 | 11.74 | 11.74 | 11.31 | 11.74 | 6,753 | +0.27(+2.35%) |
Feb 01, 2021 | 11.38 | 11.73 | 11.38 | 11.47 | 10,944 | -0.09(-0.78%) |
Jan 29, 2021 | 11.20 | 11.63 | 11.10 | 11.56 | 17,500 | +0.30(+2.66%) |
Jan 28, 2021 | 11.43 | 11.52 | 11.15 | 11.26 | 14,206 | +0.11(+0.99%) |
Jan 27, 2021 | 11.35 | 11.36 | 11.10 | 11.15 | 27,309 | -0.35(-3.04%) |
Jan 26, 2021 | 12.05 | 12.14 | 11.50 | 11.50 | 16,075 | -0.35(-2.95%) |
Jan 25, 2021 | 12.03 | 12.05 | 11.85 | 11.85 | 5,454 | -0.32(-2.63%) |
Jan 22, 2021 | 11.85 | 12.17 | 11.78 | 12.17 | 37,700 | +0.45(+3.84%) |
Jan 21, 2021 | 11.80 | 12.00 | 11.45 | 11.72 | 10,567 | -0.06(-0.51%) |
Jan 20, 2021 | 11.57 | 11.93 | 11.57 | 11.78 | 5,880 | +0.15(+1.29%) |
Jan 19, 2021 | 11.63 | 11.77 | 11.59 | 11.63 | 24,589 | +0.25(+2.20%) |
Jan 15, 2021 | 11.55 | 11.60 | 11.38 | 11.38 | 7,000 | -0.28(-2.40%) |
Jan 14, 2021 | 11.52 | 11.80 | 11.52 | 11.66 | 7,311 | +0.14(+1.22%) |
Jan 13, 2021 | 11.62 | 12.00 | 11.52 | 11.52 | 7,104 | -0.47(-3.92%) |
Jan 12, 2021 | 11.64 | 11.99 | 11.64 | 11.99 | 4,883 | +0.30(+2.57%) |
Jan 11, 2021 | 11.65 | 12.00 | 11.60 | 11.69 | 9,971 | +0.02(+0.17%) |
Jan 08, 2021 | 11.81 | 11.81 | 11.62 | 11.67 | 6,700 | -0.04(-0.34%) |
Jan 07, 2021 | 11.70 | 11.87 | 11.56 | 11.71 | 10,465 | +0.03(+0.26%) |
Jan 06, 2021 | 11.48 | 12.18 | 11.48 | 11.68 | 24,010 | +0.16(+1.39%) |
Jan 05, 2021 | 11.06 | 11.70 | 11.06 | 11.52 | 18,839 | +0.32(+2.86%) |
Jan 04, 2021 | 11.73 | 11.73 | 11.16 | 11.20 | 22,456 | -0.33(-2.86%) |
Dec 31, 2020 | 11.53 | 11.53 | 11.53 | 20,639 | +0.12(+1.05%) | |
Dec 30, 2020 | 11.22 | 12.00 | 11.22 | 11.41 | 20,639 | +0.19(+1.69%) |
Dec 29, 2020 | 11.65 | 11.70 | 11.09 | 11.22 | 24,955 | -0.31(-2.69%) |
Dec 28, 2020 | 11.46 | 11.53 | 11.30 | 11.53 | 14,562 | +0.30(+2.67%) |
Dec 24, 2020 | 11.45 | 11.46 | 11.13 | 11.23 | 9,500 | +0.05(+0.45%) |
Dec 23, 2020 | 11.31 | 11.43 | 11.10 | 11.18 | 6,701 | -0.08(-0.71%) |
Dec 22, 2020 | 11.33 | 11.33 | 11.07 | 11.26 | 6,208 | +0.22(+1.99%) |
Dec 21, 2020 | 11.25 | 11.43 | 10.95 | 11.04 | 21,026 | -0.21(-1.87%) |
Dec 18, 2020 | 11.69 | 11.89 | 11.25 | 11.25 | 29,500 | -0.38(-3.27%) |
Dec 17, 2020 | 11.93 | 11.95 | 11.61 | 11.63 | 42,338 | -0.34(-2.84%) |
Dec 16, 2020 | 12.10 | 12.14 | 11.96 | 11.97 | 17,586 | +0.05(+0.42%) |
Dec 15, 2020 | 12.14 | 12.14 | 11.92 | 11.92 | 23,477 | -0.01(-0.08%) |
Dec 14, 2020 | 12.00 | 12.03 | 11.87 | 11.93 | 12,012 | -0.02(-0.17%) |
Dec 11, 2020 | 12.00 | 12.00 | 11.79 | 11.95 | 3,400 | -0.13(-1.08%) |
Dec 10, 2020 | 12.06 | 12.08 | 11.86 | 12.08 | 12,452 | +0.23(+1.94%) |
Dec 09, 2020 | 12.19 | 12.19 | 11.85 | 11.85 | 9,451 | -0.30(-2.47%) |
Dec 08, 2020 | 11.83 | 12.27 | 11.83 | 12.15 | 19,087 | +0.19(+1.59%) |
Dec 07, 2020 | 11.93 | 12.00 | 11.75 | 11.96 | 12,938 | -0.03(-0.25%) |
Dec 04, 2020 | 12.00 | 12.06 | 11.95 | 11.99 | 8,400 | -0.06(-0.50%) |
Dec 03, 2020 | 11.98 | 12.26 | 11.86 | 12.05 | 16,629 | +0.28(+2.38%) |
Dec 02, 2020 | 12.10 | 12.32 | 11.77 | 11.77 | 15,121 | -0.61(-4.93%) |
Dec 01, 2020 | 12.20 | 12.49 | 12.08 | 12.38 | 11,623 | +0.20(+1.64%) |
Nov 30, 2020 | 12.14 | 12.19 | 11.80 | 12.18 | 7,852 | -0.11(-0.90%) |
Nov 27, 2020 | 12.20 | 12.29 | 11.80 | 12.29 | 19,200 | +0.05(+0.41%) |
Nov 25, 2020 | 12.09 | 12.50 | 11.94 | 12.24 | 15,100 | +0.08(+0.66%) |
Nov 24, 2020 | 11.84 | 12.30 | 11.72 | 12.16 | 25,843 | +0.44(+3.75%) |
Nov 23, 2020 | 11.29 | 11.77 | 11.29 | 11.72 | 12,870 | +0.47(+4.18%) |
Nov 20, 2020 | 10.99 | 11.29 | 10.99 | 11.25 | 11,300 | +0.04(+0.36%) |
Nov 19, 2020 | 11.04 | 11.24 | 10.79 | 11.21 | 19,451 | +0.04(+0.36%) |
Nov 18, 2020 | 11.41 | 11.41 | 11.00 | 11.17 | 8,766 | -0.03(-0.27%) |
Nov 17, 2020 | 11.36 | 11.55 | 11.17 | 11.20 | 7,067 | -0.20(-1.75%) |
Nov 16, 2020 | 11.12 | 11.64 | 11.12 | 11.40 | 19,475 | +0.32(+2.89%) |
Nov 13, 2020 | 10.93 | 11.10 | 10.84 | 11.08 | 5,000 | +0.28(+2.59%) |
Nov 12, 2020 | 11.00 | 11.23 | 10.63 | 10.80 | 11,857 | -0.37(-3.31%) |
Nov 11, 2020 | 11.24 | 11.27 | 10.94 | 11.17 | 8,704 | +0.05(+0.45%) |
Nov 10, 2020 | 10.64 | 11.19 | 10.64 | 11.12 | 26,367 | +0.50(+4.71%) |
Nov 09, 2020 | 11.04 | 11.04 | 10.57 | 10.62 | 26,017 | +0.44(+4.32%) |
Nov 06, 2020 | 10.45 | 10.46 | 10.18 | 10.18 | 10,400 | -0.43(-4.05%) |
Nov 05, 2020 | 10.63 | 10.73 | 10.53 | 10.61 | 8,312 | -0.18(-1.67%) |
Nov 04, 2020 | 10.71 | 10.79 | 10.66 | 10.79 | 5,010 | -0.03(-0.28%) |
Nov 03, 2020 | 10.39 | 10.89 | 10.39 | 10.82 | 10,292 | +0.58(+5.66%) |
Nov 02, 2020 | 10.18 | 10.42 | 10.00 | 10.24 | 21,438 | +0.15(+1.49%) |
Oct 30, 2020 | 10.48 | 10.65 | 10.00 | 10.09 | 14,300 | -0.57(-5.35%) |
Oct 29, 2020 | 10.25 | 10.70 | 10.20 | 10.66 | 10,494 | +0.18(+1.72%) |
Oct 28, 2020 | 10.63 | 10.93 | 10.27 | 10.48 | 24,778 | -0.22(-2.06%) |
Oct 27, 2020 | 11.01 | 11.10 | 10.70 | 10.70 | 5,014 | -0.50(-4.46%) |
Oct 26, 2020 | 11.40 | 11.45 | 11.13 | 11.20 | 8,362 | -0.14(-1.23%) |
Oct 23, 2020 | 11.72 | 11.72 | 11.27 | 11.34 | 11,400 | -0.22(-1.90%) |
Oct 22, 2020 | 11.54 | 11.78 | 11.49 | 11.56 | 35,494 | -0.12(-1.03%) |
Oct 21, 2020 | 11.47 | 11.83 | 11.47 | 11.68 | 38,857 | +0.09(+0.78%) |
Oct 20, 2020 | 11.31 | 11.59 | 11.30 | 11.59 | 51,955 | +0.28(+2.48%) |
Oct 19, 2020 | 11.53 | 11.53 | 11.31 | 11.31 | 6,528 | -0.37(-3.17%) |
Oct 16, 2020 | 11.49 | 11.85 | 11.49 | 11.68 | 9,700 | +0.08(+0.69%) |
Oct 15, 2020 | 11.30 | 11.73 | 11.25 | 11.60 | 11,045 | +0.10(+0.87%) |
Oct 14, 2020 | 11.63 | 11.78 | 11.50 | 11.50 | 8,959 | -0.15(-1.29%) |
Oct 13, 2020 | 11.75 | 11.82 | 11.47 | 11.65 | 8,884 | -0.06(-0.51%) |
Oct 12, 2020 | 11.61 | 11.71 | 11.55 | 11.71 | 8,178 | +0.22(+1.91%) |
Oct 09, 2020 | 11.40 | 11.57 | 11.40 | 11.49 | 6,700 | +0.07(+0.61%) |
Oct 08, 2020 | 11.91 | 11.91 | 11.41 | 11.42 | 11,238 | -0.20(-1.72%) |
Oct 07, 2020 | 11.75 | 11.91 | 11.33 | 11.62 | 15,102 | +0.25(+2.20%) |
Oct 06, 2020 | 11.26 | 11.51 | 10.92 | 11.37 | 26,490 | +0.39(+3.55%) |
Oct 05, 2020 | 10.77 | 11.25 | 10.74 | 10.98 | 17,960 | +0.26(+2.43%) |
Oct 02, 2020 | 10.91 | 10.96 | 10.67 | 10.72 | 7,400 | -0.28(-2.55%) |
Oct 01, 2020 | 10.92 | 11.14 | 10.69 | 11.00 | 23,432 | +0.18(+1.66%) |
Sep 30, 2020 | 11.04 | 11.27 | 10.78 | 10.82 | 8,277 | -0.28(-2.52%) |
Sep 29, 2020 | 11.15 | 11.26 | 10.88 | 11.10 | 9,185 | +0.02(+0.18%) |
Sep 28, 2020 | 11.01 | 11.25 | 10.94 | 11.08 | 11,869 | +0.44(+4.14%) |
Sep 25, 2020 | 10.63 | 10.77 | 10.41 | 10.64 | 20,100 | +0.04(+0.38%) |
Sep 24, 2020 | 10.30 | 10.74 | 10.03 | 10.60 | 41,880 | +0.25(+2.42%) |
Sep 23, 2020 | 10.77 | 11.09 | 10.33 | 10.35 | 19,490 | -0.44(-4.08%) |
Sep 22, 2020 | 11.06 | 11.09 | 10.68 | 10.79 | 33,867 | -0.24(-2.18%) |
Sep 21, 2020 | 11.37 | 11.37 | 10.64 | 11.03 | 27,214 | -0.48(-4.17%) |
Sep 18, 2020 | 12.00 | 12.00 | 11.37 | 11.51 | 31,900 | -0.32(-2.70%) |
Sep 17, 2020 | 11.42 | 11.84 | 11.42 | 11.83 | 24,569 | +0.33(+2.87%) |
Sep 16, 2020 | 11.20 | 11.57 | 11.20 | 11.50 | 14,706 | +0.28(+2.50%) |
Sep 15, 2020 | 11.25 | 11.38 | 11.17 | 11.22 | 8,172 | -0.06(-0.53%) |
Sep 14, 2020 | 11.06 | 11.29 | 11.06 | 11.28 | 16,343 | +0.29(+2.64%) |
Sep 11, 2020 | 11.00 | 11.09 | 10.95 | 10.99 | 14,400 | +0.05(+0.46%) |
Sep 10, 2020 | 11.24 | 11.24 | 10.93 | 10.94 | 12,115 | -0.23(-2.06%) |
Sep 09, 2020 | 11.18 | 11.27 | 11.03 | 11.17 | 18,373 | +0.02(+0.18%) |
Sep 08, 2020 | 11.06 | 11.34 | 10.81 | 11.15 | 19,059 | -0.08(-0.71%) |
Sep 04, 2020 | 11.89 | 11.89 | 11.02 | 11.23 | 17,500 | -0.65(-5.47%) |
Sep 03, 2020 | 12.10 | 12.10 | 11.63 | 11.88 | 24,239 | -0.28(-2.30%) |
Sep 02, 2020 | 11.72 | 12.16 | 11.71 | 12.16 | 145,853 | +0.31(+2.62%) |
Sep 01, 2020 | 11.86 | 11.86 | 11.67 | 11.85 | 10,235 | +0.19(+1.63%) |
Aug 31, 2020 | 11.42 | 11.85 | 11.35 | 11.66 | 16,493 | +0.06(+0.52%) |
Aug 28, 2020 | 11.38 | 11.60 | 11.30 | 11.60 | 13,000 | +0.24(+2.11%) |
Aug 27, 2020 | 11.17 | 11.52 | 11.17 | 11.36 | 9,001 | +0.11(+0.98%) |
Aug 26, 2020 | 11.09 | 11.41 | 11.06 | 11.25 | 21,406 | +0.10(+0.90%) |
Aug 25, 2020 | 11.09 | 11.26 | 11.02 | 11.15 | 12,954 | +0.02(+0.18%) |
Aug 24, 2020 | 11.10 | 11.21 | 11.07 | 11.13 | 13,222 | -0.01(-0.09%) |
Aug 21, 2020 | 11.25 | 11.31 | 11.08 | 11.14 | 12,000 | -0.15(-1.33%) |
Aug 20, 2020 | 11.30 | 11.51 | 11.13 | 11.29 | 6,803 | -0.20(-1.74%) |
Aug 19, 2020 | 11.25 | 11.72 | 11.25 | 11.49 | 34,986 | +0.13(+1.14%) |
Aug 18, 2020 | 10.86 | 11.40 | 10.86 | 11.36 | 12,574 | +0.39(+3.56%) |
Aug 17, 2020 | 10.70 | 10.98 | 10.70 | 10.97 | 5,374 | +0.13(+1.20%) |
Aug 14, 2020 | 10.63 | 10.86 | 10.56 | 10.84 | 8,500 | +0.08(+0.74%) |
Aug 13, 2020 | 10.65 | 10.81 | 10.65 | 10.76 | 6,966 | +0.00(+0.00%) |
Aug 12, 2020 | 10.51 | 10.98 | 10.51 | 10.76 | 12,644 | +0.26(+2.48%) |
Aug 11, 2020 | 10.36 | 10.57 | 10.33 | 10.50 | 15,372 | +0.10(+0.96%) |
Aug 10, 2020 | 10.41 | 10.47 | 10.40 | 10.40 | 7,400 | -0.18(-1.70%) |
Aug 07, 2020 | 10.42 | 10.74 | 10.40 | 10.58 | 11,500 | +0.23(+2.22%) |
Aug 06, 2020 | 10.20 | 10.48 | 10.20 | 10.35 | 8,999 | -0.18(-1.71%) |
Aug 05, 2020 | 10.25 | 10.53 | 10.25 | 10.53 | 8,925 | +0.16(+1.54%) |
Aug 04, 2020 | 10.33 | 10.68 | 10.14 | 10.37 | 25,036 | -0.10(-0.96%) |
Aug 03, 2020 | 10.32 | 10.47 | 10.32 | 10.47 | 12,751 | +0.06(+0.58%) |
Jul 31, 2020 | 10.12 | 10.44 | 9.910 | 10.41 | 35,600 | +0.27(+2.66%) |
Jul 30, 2020 | 10.13 | 10.30 | 10.13 | 10.14 | 9,602 | -0.10(-0.98%) |
Jul 29, 2020 | 10.17 | 10.32 | 10.09 | 10.24 | 9,902 | +0.09(+0.89%) |
Jul 28, 2020 | 10.11 | 10.27 | 10.11 | 10.15 | 7,334 | -0.12(-1.17%) |
Jul 27, 2020 | 10.24 | 10.32 | 10.23 | 10.27 | 4,668 | -0.04(-0.39%) |
Jul 24, 2020 | 10.43 | 10.43 | 10.19 | 10.31 | 11,400 | -0.09(-0.87%) |
Jul 23, 2020 | 10.16 | 10.52 | 10.16 | 10.40 | 8,810 | +0.15(+1.46%) |
Jul 22, 2020 | 10.18 | 10.31 | 10.13 | 10.25 | 18,520 | -0.10(-0.97%) |
Jul 21, 2020 | 10.28 | 10.45 | 10.28 | 10.35 | 20,219 | +0.02(+0.19%) |
Jul 20, 2020 | 10.28 | 10.38 | 10.24 | 10.33 | 17,466 | +0.05(+0.49%) |
Jul 17, 2020 | 10.02 | 10.37 | 10.02 | 10.28 | 11,500 | +0.16(+1.58%) |
Jul 16, 2020 | 10.18 | 10.26 | 10.08 | 10.12 | 9,556 | +0.00(+0.00%) |
Jul 15, 2020 | 9.800 | 10.30 | 9.695 | 10.12 | 74,881 | +0.35(+3.58%) |
Jul 14, 2020 | 10.14 | 10.44 | 9.760 | 9.770 | 47,964 | -0.46(-4.50%) |
Jul 13, 2020 | 10.23 | 10.45 | 10.20 | 10.23 | 12,603 | -0.09(-0.87%) |
Jul 10, 2020 | 10.25 | 10.43 | 10.21 | 10.32 | 12,200 | +0.01(+0.10%) |
Jul 09, 2020 | 10.39 | 10.45 | 10.09 | 10.31 | 19,025 | -0.16(-1.53%) |
Jul 08, 2020 | 10.35 | 10.55 | 10.13 | 10.47 | 20,814 | +0.06(+0.58%) |
Jul 07, 2020 | 11.02 | 11.10 | 10.37 | 10.41 | 16,585 | -0.70(-6.30%) |
Jul 06, 2020 | 11.29 | 11.44 | 11.11 | 11.11 | 11,634 | -0.11(-0.98%) |
Jul 02, 2020 | 11.23 | 11.30 | 11.02 | 11.22 | 19,900 | -0.03(-0.27%) |
Jul 01, 2020 | 11.00 | 11.25 | 10.80 | 11.25 | 21,030 | +0.15(+1.35%) |
Jun 30, 2020 | 10.80 | 11.10 | 10.77 | 11.10 | 17,679 | +0.26(+2.40%) |
Jun 29, 2020 | 10.56 | 10.85 | 10.49 | 10.84 | 27,542 | +0.35(+3.34%) |
Jun 26, 2020 | 10.50 | 10.59 | 10.26 | 10.49 | 58,200 | -0.01(-0.10%) |
Jun 25, 2020 | 10.56 | 10.73 | 10.44 | 10.50 | 17,295 | +0.03(+0.29%) |
Jun 24, 2020 | 10.50 | 10.56 | 10.24 | 10.47 | 26,087 | -0.12(-1.13%) |
Jun 23, 2020 | 10.88 | 10.93 | 10.59 | 10.59 | 20,234 | -0.24(-2.22%) |
Jun 22, 2020 | 10.77 | 10.86 | 10.75 | 10.83 | 48,855 | +0.02(+0.19%) |
Jun 19, 2020 | 10.87 | 10.98 | 10.75 | 10.81 | 55,300 | -0.08(-0.73%) |
Jun 18, 2020 | 10.90 | 11.10 | 10.71 | 10.89 | 32,600 | -0.04(-0.37%) |
Jun 17, 2020 | 10.82 | 11.01 | 10.68 | 10.93 | 24,717 | -0.03(-0.27%) |
Jun 16, 2020 | 11.30 | 12.06 | 10.86 | 10.96 | 165,361 | -0.37(-3.27%) |
Jun 15, 2020 | 10.63 | 11.47 | 10.31 | 11.33 | 40,484 | +0.49(+4.52%) |
Jun 12, 2020 | 10.39 | 10.97 | 10.20 | 10.84 | 41,200 | +0.66(+6.48%) |
Jun 11, 2020 | 10.61 | 10.62 | 10.10 | 10.18 | 36,413 | -0.66(-6.09%) |
Jun 10, 2020 | 10.77 | 11.04 | 10.77 | 10.84 | 22,612 | -0.09(-0.82%) |
Jun 09, 2020 | 10.50 | 11.16 | 10.50 | 10.93 | 20,838 | +0.20(+1.86%) |
Jun 08, 2020 | 10.52 | 10.79 | 10.52 | 10.73 | 23,904 | +0.08(+0.75%) |
Jun 05, 2020 | 10.79 | 10.88 | 10.61 | 10.65 | 19,300 | +0.05(+0.47%) |
Jun 04, 2020 | 10.65 | 10.65 | 10.51 | 10.60 | 14,743 | -0.06(-0.56%) |
Jun 03, 2020 | 10.48 | 10.84 | 10.48 | 10.66 | 22,137 | -0.02(-0.19%) |
Jun 02, 2020 | 10.57 | 10.82 | 10.54 | 10.68 | 20,373 | +0.13(+1.23%) |
Jun 01, 2020 | 10.44 | 10.69 | 10.44 | 10.55 | 24,561 | +0.04(+0.38%) |
May 29, 2020 | 10.40 | 10.71 | 10.21 | 10.51 | 23,200 | -0.10(-0.94%) |
May 28, 2020 | 10.73 | 10.93 | 10.47 | 10.61 | 36,959 | -0.07(-0.66%) |
May 27, 2020 | 10.60 | 10.68 | 10.39 | 10.68 | 41,020 | +0.18(+1.71%) |
May 26, 2020 | 10.40 | 10.71 | 10.34 | 10.50 | 32,751 | +0.00(+0.00%) |
May 22, 2020 | 10.43 | 10.50 | 10.23 | 10.50 | 41,300 | -0.05(-0.47%) |
May 21, 2020 | 10.30 | 10.63 | 9.914 | 10.55 | 26,582 | +0.10(+0.96%) |
May 20, 2020 | 10.46 | 10.66 | 10.36 | 10.45 | 12,006 | +0.04(+0.38%) |
May 19, 2020 | 10.42 | 10.56 | 10.30 | 10.41 | 15,437 | -0.22(-2.07%) |
May 18, 2020 | 10.64 | 10.74 | 10.44 | 10.63 | 32,660 | +0.35(+3.40%) |
May 15, 2020 | 10.34 | 10.64 | 10.18 | 10.28 | 57,200 | -0.07(-0.68%) |
May 14, 2020 | 9.830 | 10.35 | 9.500 | 10.35 | 126,540 | +0.29(+2.88%) |
May 13, 2020 | 9.860 | 10.14 | 9.640 | 10.06 | 18,832 | +0.24(+2.44%) |
May 12, 2020 | 9.960 | 10.15 | 9.710 | 9.820 | 66,771 | -0.19(-1.90%) |
May 11, 2020 | 10.35 | 10.36 | 9.864 | 10.01 | 31,532 | -0.36(-3.47%) |
May 08, 2020 | 10.37 | 10.47 | 10.17 | 10.37 | 11,000 | -0.01(-0.10%) |
May 07, 2020 | 10.03 | 10.38 | 9.860 | 10.38 | 24,868 | +0.31(+3.08%) |
May 06, 2020 | 10.20 | 10.20 | 9.860 | 10.07 | 22,876 | -0.06(-0.59%) |
May 05, 2020 | 10.32 | 10.46 | 9.880 | 10.13 | 22,012 | -0.08(-0.78%) |
May 04, 2020 | 10.28 | 10.38 | 10.06 | 10.21 | 22,302 | -0.28(-2.67%) |