Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.06 | 10.11 | 10.01 | 10.01 | 983,800 | -0.03(-0.33%) |
May 27, 2021 | 10.11 | 10.14 | 9.994 | 10.05 | 1,543,504 | -0.06(-0.58%) |
May 26, 2021 | 10.14 | 10.16 | 10.02 | 10.11 | 1,033,619 | -0.01(-0.13%) |
May 25, 2021 | 10.16 | 10.20 | 10.07 | 10.12 | 2,059,652 | -0.05(-0.45%) |
May 24, 2021 | 10.18 | 10.20 | 10.14 | 10.16 | 853,095 | +0.04(+0.39%) |
May 21, 2021 | 10.19 | 10.20 | 10.04 | 10.12 | 1,197,571 | -0.02(-0.19%) |
May 20, 2021 | 10.04 | 10.23 | 10.04 | 10.14 | 868,440 | +0.14(+1.38%) |
May 19, 2021 | 9.961 | 10.02 | 9.909 | 10.01 | 1,830,474 | -0.01(-0.13%) |
May 18, 2021 | 9.974 | 10.08 | 9.935 | 10.02 | 2,003,940 | +0.05(+0.53%) |
May 17, 2021 | 10.09 | 10.12 | 9.922 | 9.968 | 1,267,360 | -0.10(-0.98%) |
May 14, 2021 | 10.01 | 10.14 | 10.01 | 10.07 | 2,673,529 | +0.14(+1.45%) |
May 13, 2021 | 9.948 | 10.05 | 9.869 | 9.922 | 3,553,748 | +0.03(+0.33%) |
May 12, 2021 | 10.21 | 10.21 | 9.882 | 9.889 | 2,034,691 | -0.32(-3.14%) |
May 11, 2021 | 10.33 | 10.37 | 10.16 | 10.21 | 1,888,264 | -0.20(-1.89%) |
May 10, 2021 | 10.45 | 10.50 | 10.37 | 10.41 | 1,599,142 | -0.01(-0.06%) |
May 07, 2021 | 10.42 | 10.66 | 10.37 | 10.41 | 1,673,826 | +0.09(+0.89%) |
May 06, 2021 | 10.36 | 10.37 | 10.26 | 10.32 | 1,592,164 | +0.00(+0.00%) |
May 05, 2021 | 10.36 | 10.51 | 10.28 | 10.32 | 1,129,780 | -0.14(-1.32%) |
May 04, 2021 | 10.54 | 10.54 | 10.35 | 10.46 | 1,096,902 | -0.09(-0.87%) |
May 03, 2021 | 10.60 | 10.62 | 10.52 | 10.55 | 880,780 | -0.03(-0.25%) |
Apr 30, 2021 | 10.58 | 10.66 | 10.53 | 10.58 | 1,192,683 | +0.01(+0.12%) |
Apr 29, 2021 | 10.69 | 10.70 | 10.55 | 10.56 | 1,113,837 | -0.05(-0.43%) |
Apr 28, 2021 | 10.56 | 10.65 | 10.50 | 10.61 | 916,368 | +0.05(+0.43%) |
Apr 27, 2021 | 10.62 | 10.64 | 10.54 | 10.56 | 858,269 | -0.05(-0.49%) |
Apr 26, 2021 | 10.62 | 10.66 | 10.52 | 10.62 | 919,761 | +0.01(+0.06%) |
Apr 23, 2021 | 10.72 | 10.75 | 10.60 | 10.61 | 968,826 | -0.10(-0.92%) |
Apr 22, 2021 | 10.73 | 10.82 | 10.66 | 10.71 | 1,087,072 | +0.00(+0.00%) |
Apr 21, 2021 | 10.61 | 10.75 | 10.60 | 10.71 | 1,109,276 | +0.14(+1.30%) |
Apr 20, 2021 | 10.51 | 10.61 | 10.48 | 10.57 | 1,580,238 | +0.05(+0.50%) |
Apr 19, 2021 | 10.56 | 10.59 | 10.43 | 10.52 | 1,829,539 | -0.12(-1.17%) |
Apr 16, 2021 | 10.70 | 10.74 | 10.61 | 10.64 | 1,642,076 | -0.01(-0.12%) |
Apr 15, 2021 | 10.68 | 10.68 | 10.54 | 10.66 | 1,337,981 | +0.07(+0.62%) |
Apr 14, 2021 | 10.68 | 10.68 | 10.54 | 10.59 | 2,432,322 | -0.14(-1.34%) |
Apr 13, 2021 | 10.60 | 10.73 | 10.56 | 10.73 | 953,054 | +0.13(+1.24%) |
Apr 12, 2021 | 10.77 | 10.77 | 10.56 | 10.60 | 1,593,490 | -0.16(-1.52%) |
Apr 09, 2021 | 10.81 | 10.81 | 10.71 | 10.77 | 757,634 | +0.01(+0.12%) |
Apr 08, 2021 | 10.77 | 10.78 | 10.72 | 10.75 | 759,592 | +0.07(+0.67%) |
Apr 07, 2021 | 10.81 | 10.81 | 10.63 | 10.68 | 961,134 | -0.07(-0.61%) |
Apr 06, 2021 | 10.86 | 10.87 | 10.68 | 10.75 | 1,373,661 | -0.13(-1.21%) |
Apr 05, 2021 | 10.53 | 11.13 | 10.53 | 10.88 | 3,877,105 | +0.41(+3.95%) |
Apr 01, 2021 | 10.43 | 10.49 | 10.38 | 10.47 | 1,192,836 | +0.09(+0.82%) |
Mar 31, 2021 | 10.29 | 10.40 | 10.28 | 10.38 | 1,375,089 | +0.11(+1.08%) |
Mar 30, 2021 | 10.28 | 10.31 | 10.16 | 10.27 | 1,492,292 | +0.07(+0.71%) |
Mar 29, 2021 | 10.22 | 10.22 | 10.11 | 10.20 | 1,619,250 | +0.01(+0.13%) |
Mar 26, 2021 | 10.16 | 10.22 | 10.09 | 10.18 | 1,362,208 | +0.03(+0.32%) |
Mar 25, 2021 | 10.09 | 10.18 | 10.03 | 10.15 | 1,237,204 | +0.06(+0.64%) |
Mar 24, 2021 | 10.11 | 10.19 | 10.02 | 10.09 | 2,432,792 | -0.03(-0.25%) |
Mar 23, 2021 | 10.16 | 10.23 | 10.07 | 10.11 | 1,971,656 | +0.01(+0.06%) |
Mar 22, 2021 | 10.06 | 10.15 | 10.01 | 10.11 | 1,494,265 | +0.10(+1.02%) |
Mar 19, 2021 | 9.953 | 10.06 | 9.853 | 10.00 | 4,009,073 | +0.04(+0.39%) |
Mar 18, 2021 | 10.26 | 10.26 | 9.946 | 9.966 | 2,026,481 | -0.37(-3.54%) |
Mar 17, 2021 | 10.29 | 10.36 | 10.21 | 10.33 | 1,738,670 | -0.02(-0.19%) |
Mar 16, 2021 | 10.29 | 10.40 | 10.24 | 10.35 | 2,582,197 | +0.08(+0.81%) |
Mar 15, 2021 | 10.24 | 10.31 | 10.16 | 10.27 | 1,425,387 | +0.09(+0.88%) |
Mar 12, 2021 | 10.18 | 10.23 | 10.04 | 10.18 | 1,460,043 | -0.01(-0.13%) |
Mar 11, 2021 | 10.04 | 10.21 | 9.985 | 10.19 | 2,460,186 | +0.23(+2.32%) |
Mar 10, 2021 | 9.934 | 10.06 | 9.863 | 9.959 | 1,664,235 | +0.09(+0.91%) |
Mar 09, 2021 | 9.940 | 10.12 | 9.837 | 9.869 | 3,115,780 | +0.09(+0.92%) |
Mar 08, 2021 | 9.709 | 9.940 | 9.671 | 9.780 | 3,496,419 | +0.04(+0.46%) |
Mar 05, 2021 | 9.998 | 9.998 | 9.568 | 9.735 | 3,342,949 | -0.16(-1.62%) |
Mar 04, 2021 | 9.998 | 10.14 | 9.863 | 9.895 | 2,322,869 | -0.10(-1.03%) |
Mar 03, 2021 | 10.21 | 10.21 | 9.972 | 9.998 | 1,492,429 | -0.19(-1.82%) |
Mar 02, 2021 | 10.12 | 10.23 | 10.00 | 10.18 | 2,033,071 | +0.10(+0.95%) |
Mar 01, 2021 | 10.05 | 10.24 | 10.05 | 10.09 | 2,204,241 | +0.18(+1.81%) |
Feb 26, 2021 | 10.18 | 10.21 | 9.908 | 9.908 | 1,590,178 | -0.28(-2.71%) |
Feb 25, 2021 | 10.31 | 10.42 | 10.10 | 10.18 | 1,687,029 | -0.18(-1.73%) |
Feb 24, 2021 | 10.46 | 10.52 | 10.28 | 10.36 | 1,941,463 | -0.10(-0.92%) |
Feb 23, 2021 | 10.54 | 10.58 | 10.43 | 10.46 | 1,342,665 | -0.09(-0.85%) |
Feb 22, 2021 | 11.01 | 11.01 | 10.43 | 10.55 | 2,382,255 | -0.51(-4.64%) |
Feb 19, 2021 | 11.18 | 11.18 | 10.99 | 11.06 | 1,274,514 | -0.05(-0.46%) |
Feb 18, 2021 | 11.08 | 11.19 | 11.01 | 11.11 | 845,032 | +0.03(+0.29%) |
Feb 17, 2021 | 11.17 | 11.20 | 11.07 | 11.08 | 805,261 | -0.11(-0.97%) |
Feb 16, 2021 | 11.42 | 11.45 | 11.15 | 11.19 | 1,179,611 | -0.15(-1.36%) |
Feb 12, 2021 | 11.37 | 11.38 | 11.26 | 11.34 | 929,047 | -0.03(-0.23%) |
Feb 11, 2021 | 11.22 | 11.38 | 11.22 | 11.37 | 1,086,520 | +0.15(+1.37%) |
Feb 10, 2021 | 11.29 | 11.30 | 11.13 | 11.22 | 1,037,699 | +0.01(+0.11%) |
Feb 09, 2021 | 11.22 | 11.22 | 11.06 | 11.20 | 1,676,697 | +0.03(+0.23%) |
Feb 08, 2021 | 11.29 | 11.32 | 11.17 | 11.18 | 2,368,182 | -0.06(-0.51%) |
Feb 05, 2021 | 11.16 | 11.25 | 11.10 | 11.23 | 1,229,576 | +0.12(+1.10%) |
Feb 04, 2021 | 10.98 | 11.12 | 10.91 | 11.11 | 1,373,247 | +0.13(+1.23%) |
Feb 03, 2021 | 10.99 | 11.00 | 10.84 | 10.98 | 901,078 | +0.06(+0.59%) |
Feb 02, 2021 | 10.82 | 10.97 | 10.82 | 10.91 | 584,743 | +0.15(+1.43%) |
Feb 01, 2021 | 10.73 | 10.84 | 10.67 | 10.76 | 966,481 | +0.11(+1.02%) |
Jan 29, 2021 | 10.82 | 10.85 | 10.56 | 10.65 | 1,854,506 | -0.22(-2.00%) |
Jan 28, 2021 | 10.84 | 10.98 | 10.74 | 10.87 | 2,233,584 | +0.03(+0.24%) |
Jan 27, 2021 | 11.08 | 11.12 | 10.79 | 10.84 | 1,112,864 | -0.38(-3.43%) |
Jan 26, 2021 | 11.26 | 11.33 | 11.13 | 11.23 | 899,260 | -0.04(-0.34%) |
Jan 25, 2021 | 11.13 | 11.30 | 11.09 | 11.27 | 1,258,684 | +0.18(+1.62%) |
Jan 22, 2021 | 11.02 | 11.11 | 10.94 | 11.09 | 848,844 | -0.01(-0.06%) |
Jan 21, 2021 | 11.06 | 11.13 | 10.97 | 11.09 | 1,005,259 | +0.10(+0.87%) |
Jan 20, 2021 | 10.86 | 11.04 | 10.80 | 11.00 | 701,802 | +0.20(+1.84%) |
Jan 19, 2021 | 10.89 | 10.89 | 10.72 | 10.80 | 806,789 | -0.03(-0.30%) |
Jan 15, 2021 | 10.77 | 10.90 | 10.70 | 10.83 | 824,814 | +0.04(+0.36%) |
Jan 14, 2021 | 10.91 | 10.95 | 10.75 | 10.79 | 789,440 | -0.06(-0.59%) |
Jan 13, 2021 | 10.67 | 10.93 | 10.63 | 10.86 | 2,386,744 | +0.16(+1.50%) |
Jan 12, 2021 | 10.79 | 10.82 | 10.61 | 10.70 | 1,165,031 | -0.10(-0.95%) |
Jan 11, 2021 | 10.93 | 10.99 | 10.71 | 10.80 | 1,180,408 | -0.21(-1.86%) |
Jan 08, 2021 | 10.85 | 11.05 | 10.80 | 11.00 | 1,621,386 | +0.23(+2.14%) |
Jan 07, 2021 | 10.63 | 10.85 | 10.61 | 10.77 | 1,659,264 | +0.15(+1.39%) |
Jan 06, 2021 | 10.47 | 10.87 | 10.42 | 10.63 | 2,496,375 | +0.15(+1.47%) |
Jan 05, 2021 | 10.39 | 10.48 | 10.35 | 10.47 | 1,147,971 | +0.06(+0.55%) |
Jan 04, 2021 | 10.56 | 10.64 | 10.32 | 10.41 | 1,022,777 | -0.13(-1.28%) |
Dec 31, 2020 | 10.55 | 10.55 | 10.55 | 1,079,778 | -0.04(-0.36%) | |
Dec 30, 2020 | 10.58 | 10.64 | 10.50 | 10.59 | 1,079,778 | +0.17(+1.64%) |
Dec 29, 2020 | 10.27 | 10.46 | 10.27 | 10.42 | 910,447 | +0.21(+2.03%) |
Dec 28, 2020 | 10.25 | 10.27 | 10.19 | 10.21 | 687,314 | +0.02(+0.25%) |
Dec 24, 2020 | 10.17 | 10.23 | 10.15 | 10.18 | 337,268 | +0.07(+0.68%) |
Dec 23, 2020 | 10.06 | 10.17 | 10.06 | 10.12 | 624,949 | +0.13(+1.26%) |
Dec 22, 2020 | 10.00 | 10.07 | 9.914 | 9.990 | 852,378 | +0.03(+0.25%) |
Dec 21, 2020 | 9.939 | 10.01 | 9.795 | 9.965 | 1,073,130 | -0.06(-0.56%) |
Dec 18, 2020 | 10.16 | 10.20 | 9.983 | 10.02 | 1,388,142 | -0.15(-1.48%) |
Dec 17, 2020 | 10.18 | 10.28 | 10.11 | 10.17 | 1,019,310 | +0.03(+0.31%) |
Dec 16, 2020 | 10.18 | 10.30 | 10.06 | 10.14 | 934,242 | -0.03(-0.31%) |
Dec 15, 2020 | 10.08 | 10.22 | 10.03 | 10.17 | 810,439 | +0.16(+1.63%) |
Dec 14, 2020 | 10.09 | 10.15 | 9.999 | 10.01 | 1,562,725 | +0.01(+0.13%) |
Dec 11, 2020 | 10.04 | 10.07 | 9.921 | 9.996 | 1,011,485 | -0.06(-0.62%) |
Dec 10, 2020 | 9.990 | 10.10 | 9.990 | 10.06 | 777,413 | +0.01(+0.12%) |
Dec 09, 2020 | 10.05 | 10.12 | 9.965 | 10.05 | 887,883 | +0.00(+0.00%) |
Dec 08, 2020 | 10.01 | 10.06 | 9.968 | 10.05 | 649,873 | +0.04(+0.38%) |
Dec 07, 2020 | 10.05 | 10.08 | 9.977 | 10.01 | 747,107 | -0.06(-0.56%) |
Dec 04, 2020 | 10.06 | 10.10 | 10.00 | 10.06 | 751,558 | +0.03(+0.25%) |
Dec 03, 2020 | 9.946 | 10.12 | 9.902 | 10.04 | 740,869 | +0.16(+1.59%) |
Dec 02, 2020 | 10.02 | 10.03 | 9.808 | 9.883 | 1,157,382 | -0.11(-1.13%) |
Dec 01, 2020 | 9.990 | 10.06 | 9.933 | 9.996 | 1,181,623 | +0.16(+1.66%) |
Nov 30, 2020 | 9.889 | 9.971 | 9.750 | 9.833 | 1,061,489 | -0.02(-0.19%) |
Nov 27, 2020 | 9.814 | 9.889 | 9.808 | 9.852 | 647,268 | +0.09(+0.96%) |
Nov 25, 2020 | 9.739 | 9.820 | 9.676 | 9.758 | 1,091,059 | +0.08(+0.84%) |
Nov 24, 2020 | 9.745 | 9.758 | 9.638 | 9.676 | 1,034,370 | +0.01(+0.06%) |
Nov 23, 2020 | 9.751 | 9.776 | 9.645 | 9.670 | 815,991 | -0.01(-0.13%) |
Nov 20, 2020 | 9.714 | 9.745 | 9.595 | 9.682 | 862,705 | +0.01(+0.13%) |
Nov 19, 2020 | 9.695 | 9.695 | 9.551 | 9.670 | 1,433,061 | +0.01(+0.06%) |
Nov 18, 2020 | 9.808 | 9.827 | 9.657 | 9.664 | 844,940 | -0.12(-1.22%) |
Nov 17, 2020 | 9.845 | 9.908 | 9.751 | 9.783 | 1,093,537 | -0.08(-0.83%) |
Nov 16, 2020 | 10.06 | 10.10 | 9.726 | 9.864 | 1,551,249 | -0.10(-1.01%) |
Nov 13, 2020 | 10.28 | 10.28 | 9.939 | 9.965 | 1,654,289 | -0.21(-2.03%) |
Nov 12, 2020 | 10.25 | 10.32 | 10.05 | 10.17 | 681,994 | -0.10(-0.98%) |
Nov 11, 2020 | 10.29 | 10.44 | 10.24 | 10.27 | 921,815 | +0.06(+0.62%) |
Nov 10, 2020 | 10.18 | 10.34 | 10.17 | 10.21 | 1,668,226 | +0.11(+1.06%) |
Nov 09, 2020 | 10.28 | 10.45 | 10.08 | 10.10 | 863,545 | +0.09(+0.88%) |
Nov 06, 2020 | 9.958 | 10.06 | 9.914 | 10.01 | 715,519 | +0.07(+0.69%) |
Nov 05, 2020 | 9.971 | 10.06 | 9.927 | 9.946 | 719,049 | +0.13(+1.28%) |
Nov 04, 2020 | 9.858 | 9.996 | 9.814 | 9.820 | 843,953 | -0.02(-0.19%) |
Nov 03, 2020 | 9.827 | 9.952 | 9.795 | 9.839 | 695,048 | +0.13(+1.36%) |
Nov 02, 2020 | 9.563 | 9.726 | 9.557 | 9.707 | 674,354 | +0.21(+2.18%) |
Oct 30, 2020 | 9.613 | 9.629 | 9.428 | 9.501 | 844,685 | -0.13(-1.37%) |
Oct 29, 2020 | 9.457 | 9.667 | 9.400 | 9.632 | 969,833 | +0.19(+1.99%) |
Oct 28, 2020 | 9.507 | 9.645 | 9.444 | 9.444 | 933,419 | -0.27(-2.78%) |
Oct 27, 2020 | 9.726 | 9.802 | 9.695 | 9.714 | 867,240 | -0.01(-0.06%) |
Oct 26, 2020 | 9.808 | 9.808 | 9.638 | 9.720 | 833,599 | -0.14(-1.40%) |
Oct 23, 2020 | 9.845 | 9.883 | 9.770 | 9.858 | 655,560 | +0.06(+0.58%) |
Oct 22, 2020 | 9.908 | 9.908 | 9.751 | 9.802 | 1,269,908 | -0.08(-0.76%) |
Oct 21, 2020 | 9.720 | 9.883 | 9.701 | 9.877 | 1,061,358 | +0.16(+1.61%) |
Oct 20, 2020 | 9.720 | 9.802 | 9.667 | 9.720 | 1,220,354 | +0.03(+0.26%) |
Oct 19, 2020 | 9.902 | 9.908 | 9.676 | 9.695 | 1,087,257 | -0.17(-1.72%) |
Oct 16, 2020 | 9.833 | 9.921 | 9.795 | 9.864 | 1,137,622 | +0.08(+0.83%) |
Oct 15, 2020 | 9.626 | 9.833 | 9.626 | 9.783 | 1,172,241 | +0.01(+0.13%) |
Oct 14, 2020 | 9.808 | 9.845 | 9.670 | 9.770 | 1,087,070 | -0.01(-0.06%) |
Oct 13, 2020 | 9.789 | 9.871 | 9.707 | 9.776 | 2,136,968 | +0.01(+0.13%) |
Oct 12, 2020 | 9.896 | 9.896 | 9.745 | 9.764 | 1,226,253 | -0.05(-0.51%) |
Oct 09, 2020 | 9.783 | 9.908 | 9.764 | 9.814 | 1,643,604 | +0.03(+0.32%) |
Oct 08, 2020 | 9.726 | 9.805 | 9.700 | 9.783 | 1,375,424 | +0.12(+1.23%) |
Oct 07, 2020 | 9.689 | 9.720 | 9.582 | 9.664 | 1,174,870 | +0.07(+0.72%) |
Oct 06, 2020 | 9.626 | 9.681 | 9.482 | 9.595 | 1,140,116 | -0.01(-0.07%) |
Oct 05, 2020 | 9.344 | 9.688 | 9.300 | 9.601 | 1,881,089 | +0.34(+3.73%) |
Oct 02, 2020 | 9.080 | 9.287 | 9.080 | 9.256 | 1,231,069 | +0.06(+0.68%) |
Oct 01, 2020 | 9.124 | 9.193 | 9.068 | 9.193 | 1,314,832 | +0.08(+0.83%) |
Sep 30, 2020 | 9.005 | 9.250 | 8.967 | 9.118 | 2,354,115 | +0.16(+1.75%) |
Sep 29, 2020 | 8.942 | 9.008 | 8.864 | 8.961 | 1,113,569 | +0.18(+2.08%) |
Sep 28, 2020 | 8.724 | 8.785 | 8.675 | 8.779 | 1,028,655 | +0.10(+1.13%) |
Sep 25, 2020 | 8.559 | 8.681 | 8.528 | 8.681 | 887,875 | +0.13(+1.50%) |
Sep 24, 2020 | 8.541 | 8.577 | 8.452 | 8.553 | 865,503 | +0.02(+0.29%) |
Sep 23, 2020 | 8.779 | 8.785 | 8.516 | 8.528 | 903,181 | -0.20(-2.31%) |
Sep 22, 2020 | 8.596 | 8.748 | 8.547 | 8.730 | 1,258,385 | +0.18(+2.07%) |
Sep 21, 2020 | 8.479 | 8.580 | 8.388 | 8.553 | 1,152,409 | -0.04(-0.43%) |
Sep 18, 2020 | 8.693 | 8.706 | 8.492 | 8.589 | 2,191,718 | -0.09(-1.06%) |
Sep 17, 2020 | 8.614 | 8.706 | 8.577 | 8.681 | 831,070 | +0.04(+0.42%) |
Sep 16, 2020 | 8.742 | 8.810 | 8.638 | 8.644 | 1,078,445 | -0.06(-0.63%) |
Sep 15, 2020 | 8.712 | 8.791 | 8.644 | 8.699 | 1,288,785 | +0.11(+1.28%) |
Sep 14, 2020 | 8.583 | 8.669 | 8.553 | 8.589 | 1,441,707 | +0.08(+0.93%) |
Sep 11, 2020 | 8.492 | 8.608 | 8.467 | 8.510 | 890,820 | +0.08(+0.94%) |
Sep 10, 2020 | 8.571 | 8.571 | 8.410 | 8.430 | 1,197,807 | -0.15(-1.71%) |
Sep 09, 2020 | 8.473 | 8.638 | 8.473 | 8.577 | 823,609 | +0.18(+2.11%) |
Sep 08, 2020 | 8.327 | 8.492 | 8.265 | 8.400 | 1,051,043 | +0.01(+0.15%) |
Sep 04, 2020 | 8.449 | 8.498 | 8.323 | 8.388 | 729,863 | -0.06(-0.65%) |
Sep 03, 2020 | 8.681 | 8.687 | 8.363 | 8.443 | 992,542 | -0.23(-2.68%) |
Sep 02, 2020 | 8.510 | 8.706 | 8.510 | 8.675 | 1,113,503 | +0.16(+1.87%) |
Sep 01, 2020 | 8.510 | 8.559 | 8.327 | 8.516 | 1,190,245 | +0.06(+0.72%) |
Aug 31, 2020 | 8.443 | 8.559 | 8.430 | 8.455 | 1,042,573 | +0.06(+0.66%) |
Aug 28, 2020 | 8.485 | 8.522 | 8.363 | 8.400 | 672,122 | -0.06(-0.72%) |
Aug 27, 2020 | 8.498 | 8.586 | 8.437 | 8.461 | 716,725 | +0.02(+0.22%) |
Aug 26, 2020 | 8.498 | 8.498 | 8.375 | 8.443 | 1,161,092 | -0.04(-0.50%) |
Aug 25, 2020 | 8.547 | 8.577 | 8.424 | 8.485 | 973,409 | -0.06(-0.64%) |
Aug 24, 2020 | 8.602 | 8.644 | 8.464 | 8.541 | 1,020,381 | -0.01(-0.07%) |
Aug 21, 2020 | 8.461 | 8.571 | 8.400 | 8.547 | 752,764 | +0.06(+0.72%) |
Aug 20, 2020 | 8.479 | 8.510 | 8.397 | 8.485 | 853,067 | -0.01(-0.14%) |
Aug 19, 2020 | 8.473 | 8.577 | 8.461 | 8.498 | 1,083,726 | +0.06(+0.72%) |
Aug 18, 2020 | 8.339 | 8.449 | 8.339 | 8.437 | 1,790,796 | +0.10(+1.17%) |
Aug 17, 2020 | 8.290 | 8.443 | 8.290 | 8.339 | 925,453 | +0.01(+0.07%) |
Aug 14, 2020 | 8.363 | 8.375 | 8.064 | 8.333 | 2,175,688 | -0.10(-1.16%) |
Aug 13, 2020 | 8.363 | 8.454 | 8.363 | 8.430 | 1,384,822 | +0.06(+0.73%) |
Aug 12, 2020 | 8.363 | 8.501 | 8.345 | 8.369 | 1,180,840 | +0.06(+0.74%) |
Aug 11, 2020 | 8.418 | 8.482 | 8.296 | 8.308 | 928,944 | -0.09(-1.09%) |
Aug 10, 2020 | 8.461 | 8.479 | 8.351 | 8.400 | 713,997 | +0.01(+0.07%) |
Aug 07, 2020 | 8.278 | 8.473 | 8.272 | 8.394 | 841,911 | +0.09(+1.03%) |
Aug 06, 2020 | 8.333 | 8.382 | 8.272 | 8.308 | 686,032 | -0.06(-0.73%) |
Aug 05, 2020 | 8.485 | 8.485 | 8.290 | 8.369 | 1,299,017 | -0.06(-0.73%) |
Aug 04, 2020 | 8.449 | 8.528 | 8.339 | 8.430 | 1,110,955 | +0.02(+0.29%) |
Aug 03, 2020 | 8.516 | 8.516 | 8.363 | 8.406 | 518,031 | -0.02(-0.29%) |
Jul 31, 2020 | 8.437 | 8.510 | 8.351 | 8.430 | 1,134,544 | +0.00(+0.00%) |
Jul 30, 2020 | 8.253 | 8.443 | 8.210 | 8.430 | 978,228 | +0.12(+1.40%) |
Jul 29, 2020 | 8.290 | 8.314 | 8.143 | 8.314 | 933,596 | +0.09(+1.04%) |
Jul 28, 2020 | 8.198 | 8.265 | 8.137 | 8.229 | 870,388 | +0.02(+0.30%) |
Jul 27, 2020 | 8.100 | 8.210 | 8.021 | 8.204 | 1,539,041 | +0.10(+1.28%) |
Jul 24, 2020 | 8.204 | 8.220 | 8.021 | 8.100 | 1,181,489 | -0.10(-1.27%) |
Jul 23, 2020 | 8.253 | 8.314 | 8.192 | 8.204 | 2,700,288 | -0.04(-0.45%) |
Jul 22, 2020 | 8.180 | 8.241 | 8.094 | 8.241 | 3,507,689 | +0.07(+0.82%) |
Jul 21, 2020 | 8.333 | 8.333 | 8.143 | 8.174 | 2,188,662 | -0.08(-0.96%) |
Jul 20, 2020 | 8.363 | 8.437 | 8.177 | 8.253 | 1,864,486 | -0.18(-2.17%) |
Jul 17, 2020 | 8.406 | 8.455 | 8.330 | 8.437 | 1,481,155 | +0.08(+0.95%) |
Jul 16, 2020 | 8.290 | 8.437 | 8.272 | 8.357 | 1,271,775 | +0.05(+0.59%) |
Jul 15, 2020 | 8.388 | 8.394 | 8.213 | 8.308 | 1,758,703 | -0.01(-0.07%) |
Jul 14, 2020 | 8.137 | 8.320 | 8.079 | 8.314 | 1,753,444 | +0.17(+2.03%) |
Jul 13, 2020 | 7.978 | 8.278 | 7.913 | 8.149 | 1,990,698 | +0.23(+2.85%) |
Jul 10, 2020 | 7.672 | 7.929 | 7.648 | 7.923 | 1,485,408 | +0.25(+3.27%) |
Jul 09, 2020 | 7.703 | 7.703 | 7.611 | 7.672 | 2,118,767 | -0.26(-3.24%) |
Jul 08, 2020 | 7.966 | 8.094 | 7.917 | 7.929 | 1,380,026 | -0.02(-0.31%) |
Jul 07, 2020 | 8.021 | 8.076 | 7.923 | 7.954 | 1,972,953 | -0.13(-1.59%) |
Jul 06, 2020 | 8.051 | 8.082 | 7.948 | 8.082 | 1,875,313 | +0.10(+1.30%) |
Jul 02, 2020 | 8.113 | 8.113 | 7.948 | 7.978 | 950,687 | -0.01(-0.15%) |
Jul 01, 2020 | 7.929 | 8.015 | 7.892 | 7.990 | 527,679 | +0.08(+1.00%) |
Jun 30, 2020 | 7.844 | 7.941 | 7.813 | 7.911 | 1,162,906 | +0.07(+0.86%) |
Jun 29, 2020 | 7.685 | 7.905 | 7.663 | 7.844 | 970,650 | +0.32(+4.26%) |
Jun 26, 2020 | 7.784 | 7.826 | 7.482 | 7.523 | 2,089,643 | -0.23(-2.91%) |
Jun 25, 2020 | 7.749 | 7.772 | 7.577 | 7.749 | 1,840,997 | -0.08(-0.99%) |
Jun 24, 2020 | 7.921 | 7.921 | 7.743 | 7.826 | 1,368,872 | -0.12(-1.57%) |
Jun 23, 2020 | 8.027 | 8.051 | 7.844 | 7.950 | 2,010,271 | -0.04(-0.45%) |
Jun 22, 2020 | 8.010 | 8.084 | 7.873 | 7.986 | 1,064,135 | +0.02(+0.22%) |
Jun 19, 2020 | 8.271 | 8.318 | 7.933 | 7.968 | 3,097,721 | -0.26(-3.10%) |
Jun 18, 2020 | 8.188 | 8.265 | 8.176 | 8.223 | 886,857 | -0.01(-0.07%) |
Jun 17, 2020 | 8.348 | 8.372 | 8.188 | 8.229 | 1,203,137 | -0.08(-1.00%) |
Jun 16, 2020 | 8.609 | 8.609 | 8.223 | 8.312 | 1,754,084 | -0.08(-0.99%) |
Jun 15, 2020 | 8.045 | 8.490 | 8.004 | 8.395 | 2,774,192 | +0.20(+2.46%) |
Jun 12, 2020 | 8.158 | 8.271 | 8.045 | 8.194 | 1,794,180 | +0.28(+3.52%) |
Jun 11, 2020 | 8.229 | 8.241 | 7.903 | 7.915 | 1,184,796 | -0.50(-5.99%) |
Jun 10, 2020 | 8.520 | 8.544 | 8.378 | 8.419 | 887,132 | -0.08(-0.91%) |
Jun 09, 2020 | 8.585 | 8.585 | 8.357 | 8.496 | 763,764 | -0.11(-1.24%) |
Jun 08, 2020 | 8.591 | 8.674 | 8.526 | 8.603 | 1,034,572 | +0.05(+0.55%) |
Jun 05, 2020 | 8.722 | 8.745 | 8.526 | 8.555 | 2,025,089 | +0.00(+0.00%) |
Jun 04, 2020 | 8.674 | 8.692 | 8.511 | 8.555 | 1,077,450 | -0.13(-1.50%) |
Jun 03, 2020 | 8.484 | 8.722 | 8.283 | 8.686 | 1,622,490 | +0.26(+3.03%) |
Jun 02, 2020 | 8.490 | 8.544 | 8.395 | 8.431 | 880,891 | -0.01(-0.07%) |