Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.33 | 14.36 | 14.30 | 14.35 | 44,235 | +0.02(+0.14%) |
May 27, 2021 | 14.25 | 14.37 | 14.25 | 14.33 | 36,745 | +0.01(+0.07%) |
May 26, 2021 | 14.11 | 14.33 | 14.10 | 14.32 | 71,665 | +0.12(+0.85%) |
May 25, 2021 | 14.36 | 14.36 | 14.17 | 14.20 | 71,191 | -0.10(-0.70%) |
May 24, 2021 | 14.31 | 14.34 | 14.13 | 14.30 | 73,882 | -0.01(-0.07%) |
May 21, 2021 | 14.51 | 14.51 | 14.25 | 14.31 | 50,907 | +0.00(+0.00%) |
May 20, 2021 | 14.10 | 14.31 | 14.09 | 14.31 | 68,585 | +0.22(+1.56%) |
May 19, 2021 | 14.24 | 14.25 | 14.08 | 14.09 | 58,223 | -0.20(-1.40%) |
May 18, 2021 | 14.43 | 14.43 | 14.28 | 14.29 | 54,929 | -0.02(-0.14%) |
May 17, 2021 | 14.19 | 14.36 | 14.17 | 14.31 | 113,191 | +0.15(+1.06%) |
May 14, 2021 | 14.16 | 14.20 | 14.12 | 14.16 | 63,815 | +0.12(+0.85%) |
May 13, 2021 | 13.86 | 14.09 | 13.82 | 14.04 | 48,499 | +0.13(+0.93%) |
May 12, 2021 | 14.10 | 14.21 | 13.90 | 13.91 | 72,865 | -0.12(-0.86%) |
May 11, 2021 | 14.10 | 14.14 | 13.96 | 14.03 | 58,706 | -0.12(-0.85%) |
May 10, 2021 | 14.07 | 14.24 | 14.07 | 14.15 | 91,051 | +0.09(+0.64%) |
May 07, 2021 | 14.00 | 14.07 | 13.96 | 14.06 | 77,799 | +0.06(+0.43%) |
May 06, 2021 | 14.02 | 14.04 | 13.95 | 14.00 | 66,243 | +0.05(+0.36%) |
May 05, 2021 | 14.06 | 14.07 | 13.94 | 13.95 | 97,434 | -0.11(-0.78%) |
May 04, 2021 | 14.07 | 14.07 | 13.95 | 14.06 | 45,693 | +0.01(+0.04%) |
May 03, 2021 | 14.04 | 14.09 | 14.00 | 14.05 | 67,917 | +0.10(+0.75%) |
Apr 30, 2021 | 14.00 | 14.00 | 13.90 | 13.95 | 97,500 | +0.03(+0.22%) |
Apr 29, 2021 | 13.93 | 13.98 | 13.84 | 13.92 | 67,950 | +0.10(+0.72%) |
Apr 28, 2021 | 13.66 | 13.93 | 13.66 | 13.82 | 61,875 | +0.17(+1.25%) |
Apr 27, 2021 | 13.75 | 13.76 | 13.65 | 13.65 | 41,524 | -0.08(-0.58%) |
Apr 26, 2021 | 13.65 | 13.80 | 13.65 | 13.73 | 127,709 | +0.00(+0.00%) |
Apr 23, 2021 | 13.64 | 13.77 | 13.60 | 13.73 | 114,600 | +0.11(+0.81%) |
Apr 22, 2021 | 14.01 | 14.01 | 13.62 | 13.62 | 61,505 | -0.47(-3.34%) |
Apr 21, 2021 | 14.00 | 14.14 | 13.93 | 14.09 | 95,574 | +0.09(+0.64%) |
Apr 20, 2021 | 13.99 | 14.01 | 13.88 | 14.00 | 73,392 | +0.08(+0.57%) |
Apr 19, 2021 | 14.10 | 14.10 | 13.88 | 13.92 | 79,218 | -0.02(-0.14%) |
Apr 16, 2021 | 13.98 | 13.98 | 13.84 | 13.94 | 133,800 | +0.06(+0.43%) |
Apr 15, 2021 | 13.94 | 13.95 | 13.81 | 13.88 | 57,949 | +0.08(+0.58%) |
Apr 14, 2021 | 13.69 | 13.83 | 13.69 | 13.80 | 64,993 | +0.11(+0.80%) |
Apr 13, 2021 | 13.85 | 13.85 | 13.68 | 13.69 | 91,404 | -0.05(-0.36%) |
Apr 12, 2021 | 13.77 | 13.87 | 13.70 | 13.74 | 59,249 | -0.03(-0.22%) |
Apr 09, 2021 | 13.70 | 13.98 | 13.52 | 13.77 | 119,300 | -0.05(-0.36%) |
Apr 08, 2021 | 13.79 | 13.98 | 13.63 | 13.82 | 131,716 | +0.20(+1.47%) |
Apr 07, 2021 | 13.61 | 14.10 | 13.60 | 13.62 | 58,229 | +0.13(+0.96%) |
Apr 06, 2021 | 13.42 | 13.56 | 13.35 | 13.49 | 79,706 | +0.15(+1.12%) |
Apr 05, 2021 | 13.72 | 13.74 | 13.25 | 13.34 | 177,295 | -0.26(-1.91%) |
Apr 01, 2021 | 13.36 | 13.61 | 13.31 | 13.60 | 75,600 | +0.21(+1.57%) |
Mar 31, 2021 | 13.24 | 13.39 | 13.21 | 13.39 | 58,610 | +0.14(+1.06%) |
Mar 30, 2021 | 13.40 | 13.40 | 13.18 | 13.25 | 29,798 | -0.08(-0.60%) |
Mar 29, 2021 | 13.32 | 13.43 | 13.18 | 13.33 | 44,246 | +0.07(+0.53%) |
Mar 26, 2021 | 13.22 | 13.27 | 13.12 | 13.26 | 53,700 | +0.22(+1.69%) |
Mar 25, 2021 | 13.05 | 13.05 | 12.84 | 13.04 | 91,791 | -0.06(-0.46%) |
Mar 24, 2021 | 13.08 | 13.20 | 13.03 | 13.10 | 74,500 | +0.14(+1.08%) |
Mar 23, 2021 | 13.05 | 13.12 | 12.94 | 12.96 | 84,055 | -0.18(-1.37%) |
Mar 22, 2021 | 13.16 | 13.25 | 13.11 | 13.14 | 131,473 | -0.06(-0.45%) |
Mar 19, 2021 | 13.06 | 13.26 | 13.06 | 13.20 | 64,200 | +0.07(+0.53%) |
Mar 18, 2021 | 13.44 | 13.44 | 13.10 | 13.13 | 79,644 | -0.29(-2.16%) |
Mar 17, 2021 | 13.29 | 13.44 | 13.25 | 13.42 | 59,286 | +0.10(+0.75%) |
Mar 16, 2021 | 13.35 | 13.40 | 13.25 | 13.32 | 102,355 | -0.01(-0.08%) |
Mar 15, 2021 | 13.19 | 13.33 | 13.19 | 13.33 | 86,327 | +0.20(+1.52%) |
Mar 12, 2021 | 13.06 | 13.16 | 13.06 | 13.13 | 55,900 | +0.08(+0.61%) |
Mar 11, 2021 | 13.09 | 13.09 | 12.93 | 13.05 | 74,884 | +0.11(+0.85%) |
Mar 10, 2021 | 12.66 | 13.00 | 12.59 | 12.94 | 91,868 | +0.35(+2.78%) |
Mar 09, 2021 | 12.55 | 12.62 | 12.38 | 12.59 | 151,546 | +0.13(+1.04%) |
Mar 08, 2021 | 12.38 | 12.53 | 12.35 | 12.46 | 128,919 | +0.13(+1.05%) |
Mar 05, 2021 | 12.47 | 12.49 | 12.13 | 12.33 | 131,000 | +0.03(+0.24%) |
Mar 04, 2021 | 12.42 | 12.53 | 12.27 | 12.30 | 191,071 | -0.08(-0.65%) |
Mar 03, 2021 | 12.39 | 12.49 | 12.31 | 12.38 | 62,908 | -0.01(-0.08%) |
Mar 02, 2021 | 12.33 | 12.43 | 12.20 | 12.39 | 77,907 | +0.09(+0.73%) |
Mar 01, 2021 | 12.37 | 12.52 | 12.23 | 12.30 | 219,696 | -0.02(-0.16%) |
Feb 26, 2021 | 12.66 | 12.66 | 12.25 | 12.32 | 119,300 | -0.48(-3.75%) |
Feb 25, 2021 | 12.56 | 12.83 | 12.33 | 12.80 | 226,886 | +0.28(+2.24%) |
Feb 24, 2021 | 12.38 | 12.53 | 12.30 | 12.52 | 151,772 | +0.26(+2.12%) |
Feb 23, 2021 | 12.34 | 12.40 | 12.08 | 12.26 | 87,740 | -0.04(-0.33%) |
Feb 22, 2021 | 12.16 | 12.35 | 12.16 | 12.30 | 98,854 | +0.14(+1.15%) |
Feb 19, 2021 | 12.20 | 12.22 | 12.10 | 12.16 | 125,200 | +0.02(+0.16%) |
Feb 18, 2021 | 12.26 | 12.26 | 12.04 | 12.14 | 91,619 | -0.02(-0.16%) |
Feb 17, 2021 | 12.18 | 12.19 | 12.04 | 12.16 | 106,141 | +0.03(+0.25%) |
Feb 16, 2021 | 12.25 | 12.25 | 12.13 | 12.13 | 86,355 | +0.00(+0.00%) |
Feb 12, 2021 | 11.88 | 12.15 | 11.88 | 12.13 | 71,900 | +0.15(+1.25%) |
Feb 11, 2021 | 12.00 | 12.06 | 11.90 | 11.98 | 78,337 | +0.03(+0.25%) |
Feb 10, 2021 | 12.02 | 12.05 | 11.92 | 11.95 | 72,959 | -0.05(-0.42%) |
Feb 09, 2021 | 12.11 | 12.11 | 11.98 | 12.00 | 92,247 | -0.05(-0.41%) |
Feb 08, 2021 | 11.98 | 12.10 | 11.95 | 12.05 | 74,883 | +0.12(+1.01%) |
Feb 05, 2021 | 11.90 | 12.09 | 11.89 | 11.93 | 73,000 | +0.09(+0.76%) |
Feb 04, 2021 | 11.95 | 12.00 | 11.83 | 11.84 | 126,509 | -0.11(-0.92%) |
Feb 03, 2021 | 11.75 | 11.98 | 11.70 | 11.95 | 100,974 | +0.23(+1.96%) |
Feb 02, 2021 | 11.81 | 11.82 | 11.65 | 11.72 | 86,045 | +0.18(+1.56%) |
Feb 01, 2021 | 11.66 | 11.66 | 11.40 | 11.54 | 133,089 | +0.05(+0.44%) |
Jan 29, 2021 | 11.91 | 11.91 | 11.43 | 11.49 | 159,900 | -0.08(-0.69%) |
Jan 28, 2021 | 11.33 | 11.57 | 11.33 | 11.57 | 120,783 | +0.34(+3.03%) |
Jan 27, 2021 | 11.39 | 11.60 | 11.19 | 11.23 | 176,548 | -0.31(-2.69%) |
Jan 26, 2021 | 11.60 | 11.84 | 11.48 | 11.54 | 98,042 | +0.04(+0.35%) |
Jan 25, 2021 | 11.48 | 11.57 | 11.36 | 11.50 | 270,923 | -0.04(-0.35%) |
Jan 22, 2021 | 11.76 | 11.96 | 11.38 | 11.54 | 204,800 | -0.53(-4.39%) |
Jan 21, 2021 | 12.46 | 12.52 | 12.03 | 12.07 | 213,547 | -0.18(-1.47%) |
Jan 20, 2021 | 12.64 | 12.67 | 12.25 | 12.25 | 183,221 | -0.19(-1.53%) |
Jan 19, 2021 | 12.28 | 12.73 | 12.27 | 12.44 | 777,008 | +0.20(+1.63%) |
Jan 15, 2021 | 12.38 | 12.38 | 12.06 | 12.24 | 177,400 | -0.16(-1.29%) |
Jan 14, 2021 | 12.44 | 12.50 | 12.35 | 12.40 | 169,139 | +0.02(+0.16%) |
Jan 13, 2021 | 12.29 | 12.50 | 12.11 | 12.38 | 183,919 | +0.18(+1.48%) |
Jan 12, 2021 | 11.79 | 12.32 | 11.76 | 12.20 | 281,259 | +0.65(+5.63%) |
Jan 11, 2021 | 11.39 | 11.64 | 11.29 | 11.55 | 99,191 | -0.01(-0.09%) |
Jan 08, 2021 | 11.84 | 11.87 | 11.49 | 11.56 | 192,200 | -0.01(-0.09%) |
Jan 07, 2021 | 11.39 | 11.62 | 11.26 | 11.57 | 158,232 | +0.37(+3.30%) |
Jan 06, 2021 | 11.14 | 11.27 | 11.04 | 11.20 | 128,156 | +0.11(+0.99%) |
Jan 05, 2021 | 10.84 | 11.20 | 10.84 | 11.09 | 67,673 | +0.33(+3.07%) |
Jan 04, 2021 | 10.87 | 10.94 | 10.62 | 10.76 | 139,951 | +0.06(+0.56%) |
Dec 31, 2020 | 10.70 | 10.70 | 10.70 | 433,931 | +0.20(+1.90%) | |
Dec 30, 2020 | 10.65 | 10.85 | 10.20 | 10.50 | 433,931 | -0.20(-1.87%) |
Dec 29, 2020 | 10.73 | 10.76 | 10.65 | 10.70 | 117,536 | -0.02(-0.19%) |
Dec 28, 2020 | 10.75 | 10.82 | 10.65 | 10.72 | 179,384 | +0.02(+0.19%) |
Dec 24, 2020 | 10.74 | 10.78 | 10.69 | 10.70 | 111,600 | -0.07(-0.65%) |
Dec 23, 2020 | 10.79 | 10.94 | 10.77 | 10.77 | 88,123 | -0.01(-0.09%) |
Dec 22, 2020 | 10.82 | 10.87 | 10.75 | 10.78 | 112,285 | -0.07(-0.65%) |
Dec 21, 2020 | 11.01 | 11.03 | 10.80 | 10.85 | 173,743 | -0.30(-2.69%) |
Dec 18, 2020 | 11.27 | 11.34 | 11.11 | 11.15 | 176,500 | -0.14(-1.24%) |
Dec 17, 2020 | 11.28 | 11.36 | 11.22 | 11.29 | 117,857 | +0.02(+0.18%) |
Dec 16, 2020 | 11.41 | 11.41 | 11.23 | 11.27 | 128,591 | -0.08(-0.71%) |
Dec 15, 2020 | 11.15 | 11.37 | 11.15 | 11.35 | 89,339 | +0.23(+2.11%) |
Dec 14, 2020 | 11.39 | 11.47 | 11.10 | 11.12 | 203,333 | -0.21(-1.90%) |
Dec 11, 2020 | 11.32 | 11.36 | 11.21 | 11.33 | 110,600 | +0.01(+0.09%) |
Dec 10, 2020 | 11.33 | 11.42 | 11.21 | 11.32 | 113,530 | +0.10(+0.89%) |
Dec 09, 2020 | 11.48 | 11.49 | 11.15 | 11.22 | 131,878 | -0.10(-0.88%) |
Dec 08, 2020 | 11.26 | 11.46 | 11.23 | 11.32 | 97,377 | +0.01(+0.09%) |
Dec 07, 2020 | 11.42 | 11.43 | 11.21 | 11.31 | 169,653 | -0.11(-0.96%) |
Dec 04, 2020 | 11.15 | 11.50 | 11.14 | 11.42 | 171,200 | +0.38(+3.44%) |
Dec 03, 2020 | 10.80 | 11.12 | 10.75 | 11.04 | 132,838 | +0.29(+2.70%) |
Dec 02, 2020 | 10.55 | 10.81 | 10.55 | 10.75 | 124,740 | +0.09(+0.84%) |
Dec 01, 2020 | 10.82 | 10.90 | 10.64 | 10.66 | 132,693 | -0.07(-0.65%) |
Nov 30, 2020 | 10.74 | 10.83 | 10.60 | 10.73 | 137,265 | -0.11(-1.01%) |
Nov 27, 2020 | 11.00 | 11.02 | 10.79 | 10.84 | 72,500 | -0.16(-1.45%) |
Nov 25, 2020 | 11.25 | 11.28 | 10.92 | 11.00 | 154,400 | -0.20(-1.79%) |
Nov 24, 2020 | 11.16 | 11.33 | 11.11 | 11.20 | 142,354 | +0.22(+2.00%) |
Nov 23, 2020 | 10.88 | 10.99 | 10.78 | 10.98 | 90,989 | +0.27(+2.52%) |
Nov 20, 2020 | 10.75 | 10.78 | 10.68 | 10.71 | 123,000 | -0.01(-0.09%) |
Nov 19, 2020 | 10.48 | 10.72 | 10.38 | 10.72 | 140,416 | +0.21(+2.00%) |
Nov 18, 2020 | 10.71 | 10.71 | 10.46 | 10.51 | 168,682 | -0.01(-0.10%) |
Nov 17, 2020 | 10.45 | 10.75 | 10.36 | 10.52 | 111,773 | +0.01(+0.10%) |
Nov 16, 2020 | 10.43 | 10.81 | 10.43 | 10.51 | 168,305 | +0.19(+1.84%) |
Nov 13, 2020 | 10.16 | 10.32 | 10.09 | 10.32 | 113,400 | +0.20(+1.98%) |
Nov 12, 2020 | 10.18 | 10.29 | 10.07 | 10.12 | 103,079 | -0.08(-0.78%) |
Nov 11, 2020 | 10.22 | 10.32 | 10.12 | 10.20 | 142,932 | +0.07(+0.69%) |
Nov 10, 2020 | 10.07 | 10.17 | 9.970 | 10.13 | 74,056 | +0.16(+1.60%) |
Nov 09, 2020 | 9.730 | 10.05 | 9.730 | 9.970 | 226,361 | +0.54(+5.73%) |
Nov 06, 2020 | 9.660 | 9.660 | 9.400 | 9.430 | 97,700 | -0.17(-1.77%) |
Nov 05, 2020 | 9.450 | 9.600 | 9.450 | 9.600 | 71,836 | +0.16(+1.69%) |
Nov 04, 2020 | 9.530 | 9.570 | 9.300 | 9.440 | 53,971 | +0.05(+0.53%) |
Nov 03, 2020 | 9.380 | 9.460 | 9.350 | 9.390 | 50,323 | +0.09(+0.97%) |
Nov 02, 2020 | 9.290 | 9.333 | 9.231 | 9.300 | 104,990 | +0.07(+0.76%) |
Oct 30, 2020 | 9.520 | 9.520 | 9.230 | 9.230 | 127,500 | -0.12(-1.28%) |
Oct 29, 2020 | 9.100 | 9.350 | 9.100 | 9.350 | 74,366 | +0.09(+0.97%) |
Oct 28, 2020 | 9.560 | 9.660 | 9.210 | 9.260 | 108,552 | -0.29(-3.04%) |
Oct 27, 2020 | 9.490 | 9.570 | 9.490 | 9.550 | 73,014 | -0.01(-0.10%) |
Oct 26, 2020 | 9.860 | 9.860 | 9.450 | 9.560 | 166,757 | -0.37(-3.73%) |
Oct 23, 2020 | 10.00 | 10.03 | 9.900 | 9.930 | 79,600 | -0.06(-0.60%) |
Oct 22, 2020 | 9.770 | 10.00 | 9.770 | 9.990 | 193,847 | -0.06(-0.60%) |
Oct 21, 2020 | 10.12 | 10.16 | 10.00 | 10.05 | 131,544 | -0.06(-0.59%) |
Oct 20, 2020 | 10.16 | 10.24 | 10.05 | 10.11 | 138,112 | +0.07(+0.70%) |
Oct 19, 2020 | 10.05 | 10.12 | 10.02 | 10.04 | 104,572 | +0.00(+0.00%) |
Oct 16, 2020 | 10.15 | 10.15 | 10.03 | 10.04 | 102,300 | -0.04(-0.40%) |
Oct 15, 2020 | 10.05 | 10.11 | 9.940 | 10.08 | 91,949 | -0.02(-0.20%) |
Oct 14, 2020 | 9.980 | 10.12 | 9.970 | 10.10 | 63,185 | +0.15(+1.51%) |
Oct 13, 2020 | 10.00 | 10.00 | 9.840 | 9.950 | 109,655 | +0.02(+0.20%) |
Oct 12, 2020 | 10.17 | 10.17 | 9.840 | 9.930 | 113,907 | -0.17(-1.68%) |
Oct 09, 2020 | 10.11 | 10.18 | 10.03 | 10.10 | 87,200 | -0.01(-0.10%) |
Oct 08, 2020 | 9.840 | 10.15 | 9.812 | 10.11 | 143,529 | +0.37(+3.80%) |
Oct 07, 2020 | 9.740 | 9.800 | 9.630 | 9.740 | 109,956 | +0.14(+1.46%) |
Oct 06, 2020 | 9.570 | 9.680 | 9.570 | 9.600 | 120,421 | -0.03(-0.31%) |
Oct 05, 2020 | 9.290 | 9.640 | 9.290 | 9.630 | 133,296 | +0.40(+4.33%) |
Oct 02, 2020 | 8.800 | 9.290 | 8.800 | 9.230 | 86,100 | +0.24(+2.67%) |
Oct 01, 2020 | 9.180 | 9.180 | 8.950 | 8.990 | 74,164 | -0.07(-0.77%) |
Sep 30, 2020 | 9.140 | 9.290 | 9.020 | 9.060 | 60,896 | -0.10(-1.09%) |
Sep 29, 2020 | 9.100 | 9.180 | 9.060 | 9.160 | 65,147 | +0.04(+0.44%) |
Sep 28, 2020 | 9.170 | 9.239 | 9.070 | 9.120 | 103,104 | +0.12(+1.33%) |
Sep 25, 2020 | 9.020 | 9.114 | 9.000 | 9.000 | 97,800 | -0.06(-0.72%) |
Sep 24, 2020 | 9.230 | 9.230 | 8.914 | 9.065 | 141,924 | -0.07(-0.71%) |
Sep 23, 2020 | 9.480 | 9.490 | 9.110 | 9.130 | 72,218 | -0.30(-3.18%) |
Sep 22, 2020 | 9.450 | 9.570 | 9.360 | 9.430 | 53,952 | -0.02(-0.21%) |
Sep 21, 2020 | 9.550 | 9.560 | 9.370 | 9.450 | 78,749 | -0.20(-2.07%) |
Sep 18, 2020 | 9.620 | 9.700 | 9.570 | 9.650 | 88,100 | -0.02(-0.21%) |
Sep 17, 2020 | 9.660 | 9.720 | 9.490 | 9.670 | 98,072 | -0.03(-0.31%) |
Sep 16, 2020 | 9.620 | 9.760 | 9.480 | 9.700 | 135,285 | +0.23(+2.43%) |
Sep 15, 2020 | 9.470 | 9.620 | 9.470 | 9.470 | 104,805 | -0.04(-0.42%) |
Sep 14, 2020 | 9.450 | 9.570 | 9.369 | 9.510 | 101,875 | +0.19(+2.04%) |
Sep 11, 2020 | 9.380 | 9.460 | 9.260 | 9.320 | 162,300 | -0.05(-0.53%) |
Sep 10, 2020 | 9.470 | 9.540 | 9.370 | 9.370 | 91,503 | -0.17(-1.78%) |
Sep 09, 2020 | 9.510 | 9.570 | 9.490 | 9.540 | 127,155 | +0.10(+1.06%) |
Sep 08, 2020 | 9.480 | 9.480 | 9.370 | 9.440 | 93,135 | -0.14(-1.46%) |
Sep 04, 2020 | 9.620 | 9.693 | 9.430 | 9.580 | 127,500 | -0.04(-0.42%) |
Sep 03, 2020 | 9.740 | 9.820 | 9.580 | 9.620 | 97,785 | -0.18(-1.84%) |
Sep 02, 2020 | 9.820 | 9.930 | 9.750 | 9.800 | 51,537 | +0.00(+0.00%) |
Sep 01, 2020 | 9.860 | 9.880 | 9.770 | 9.800 | 119,419 | -0.10(-1.01%) |
Aug 31, 2020 | 9.950 | 10.00 | 9.900 | 9.900 | 67,937 | -0.14(-1.39%) |
Aug 28, 2020 | 9.980 | 10.04 | 9.860 | 10.04 | 82,700 | +0.16(+1.62%) |
Aug 27, 2020 | 9.790 | 9.918 | 9.781 | 9.880 | 110,136 | +0.06(+0.61%) |
Aug 26, 2020 | 9.950 | 9.990 | 9.800 | 9.820 | 96,574 | -0.17(-1.70%) |
Aug 25, 2020 | 10.09 | 10.13 | 9.990 | 9.990 | 66,403 | -0.09(-0.89%) |
Aug 24, 2020 | 10.15 | 10.20 | 10.05 | 10.08 | 75,274 | -0.02(-0.20%) |
Aug 21, 2020 | 10.05 | 10.15 | 10.04 | 10.10 | 67,100 | -0.10(-0.98%) |
Aug 20, 2020 | 10.32 | 10.34 | 10.15 | 10.20 | 77,512 | -0.09(-0.87%) |
Aug 19, 2020 | 10.27 | 10.37 | 10.26 | 10.29 | 73,122 | -0.03(-0.29%) |
Aug 18, 2020 | 10.47 | 10.47 | 10.27 | 10.32 | 76,719 | -0.13(-1.24%) |
Aug 17, 2020 | 10.41 | 10.46 | 10.38 | 10.45 | 60,615 | +0.01(+0.10%) |
Aug 14, 2020 | 10.32 | 10.50 | 10.32 | 10.44 | 45,100 | +0.08(+0.77%) |
Aug 13, 2020 | 10.42 | 10.42 | 10.32 | 10.36 | 41,822 | -0.03(-0.29%) |
Aug 12, 2020 | 10.29 | 10.44 | 10.28 | 10.39 | 73,226 | +0.12(+1.17%) |
Aug 11, 2020 | 10.44 | 10.48 | 10.27 | 10.27 | 130,299 | -0.05(-0.48%) |
Aug 10, 2020 | 10.16 | 10.35 | 10.16 | 10.32 | 55,700 | +0.17(+1.67%) |
Aug 07, 2020 | 10.25 | 10.25 | 10.10 | 10.15 | 150,000 | -0.11(-1.07%) |
Aug 06, 2020 | 10.21 | 10.40 | 10.21 | 10.26 | 60,696 | -0.05(-0.48%) |
Aug 05, 2020 | 10.40 | 10.40 | 10.23 | 10.31 | 90,302 | +0.11(+1.08%) |
Aug 04, 2020 | 10.11 | 10.24 | 10.11 | 10.20 | 42,581 | +0.02(+0.20%) |
Aug 03, 2020 | 10.08 | 10.25 | 9.965 | 10.18 | 90,352 | +0.13(+1.29%) |
Jul 31, 2020 | 10.48 | 10.48 | 9.750 | 10.05 | 195,800 | -0.09(-0.89%) |
Jul 30, 2020 | 10.14 | 10.18 | 9.980 | 10.14 | 75,375 | -0.09(-0.88%) |
Jul 29, 2020 | 9.790 | 10.26 | 9.790 | 10.23 | 123,489 | +0.44(+4.49%) |
Jul 28, 2020 | 9.970 | 9.970 | 9.730 | 9.790 | 113,859 | -0.12(-1.21%) |
Jul 27, 2020 | 9.910 | 9.980 | 9.780 | 9.910 | 102,721 | -0.02(-0.20%) |
Jul 24, 2020 | 9.990 | 10.02 | 9.880 | 9.930 | 117,100 | -0.06(-0.60%) |
Jul 23, 2020 | 10.27 | 10.27 | 9.930 | 9.990 | 206,419 | -0.30(-2.92%) |
Jul 22, 2020 | 10.38 | 10.50 | 10.15 | 10.29 | 254,661 | -0.50(-4.63%) |
Jul 21, 2020 | 10.54 | 10.91 | 10.54 | 10.79 | 417,408 | +0.31(+2.96%) |
Jul 20, 2020 | 10.49 | 10.61 | 10.41 | 10.48 | 131,142 | +0.12(+1.16%) |
Jul 17, 2020 | 10.24 | 10.46 | 10.24 | 10.36 | 107,000 | +0.14(+1.37%) |
Jul 16, 2020 | 10.46 | 10.46 | 10.20 | 10.22 | 110,087 | -0.22(-2.11%) |
Jul 15, 2020 | 10.16 | 10.44 | 10.11 | 10.44 | 102,304 | +0.51(+5.14%) |
Jul 14, 2020 | 9.810 | 9.980 | 9.810 | 9.930 | 95,339 | +0.01(+0.10%) |
Jul 13, 2020 | 10.15 | 10.15 | 9.880 | 9.920 | 90,444 | -0.11(-1.10%) |
Jul 10, 2020 | 10.00 | 10.11 | 9.910 | 10.03 | 87,400 | +0.02(+0.20%) |
Jul 09, 2020 | 10.51 | 10.51 | 9.970 | 10.01 | 80,627 | -0.35(-3.38%) |
Jul 08, 2020 | 10.35 | 10.56 | 10.32 | 10.36 | 56,305 | +0.02(+0.19%) |
Jul 07, 2020 | 10.33 | 10.50 | 10.32 | 10.34 | 148,250 | -0.21(-1.99%) |
Jul 06, 2020 | 10.89 | 10.91 | 10.42 | 10.55 | 132,827 | -0.12(-1.12%) |
Jul 02, 2020 | 11.10 | 11.10 | 10.67 | 10.67 | 127,200 | -0.28(-2.56%) |
Jul 01, 2020 | 11.37 | 11.37 | 10.91 | 10.95 | 105,350 | +0.13(+1.20%) |
Jun 30, 2020 | 10.65 | 10.82 | 10.56 | 10.82 | 87,247 | +0.28(+2.66%) |
Jun 29, 2020 | 10.46 | 10.58 | 10.29 | 10.54 | 124,909 | +0.16(+1.54%) |
Jun 26, 2020 | 11.05 | 11.15 | 10.24 | 10.38 | 211,800 | -0.78(-6.99%) |
Jun 25, 2020 | 10.92 | 11.30 | 10.81 | 11.16 | 111,509 | +0.27(+2.48%) |
Jun 24, 2020 | 11.19 | 11.22 | 10.66 | 10.89 | 170,118 | -0.38(-3.37%) |
Jun 23, 2020 | 11.48 | 11.48 | 11.19 | 11.27 | 98,940 | -0.13(-1.14%) |
Jun 22, 2020 | 11.50 | 11.52 | 11.31 | 11.40 | 75,979 | -0.13(-1.13%) |
Jun 19, 2020 | 11.80 | 11.83 | 11.53 | 11.53 | 54,000 | -0.08(-0.65%) |
Jun 18, 2020 | 11.51 | 11.70 | 11.50 | 11.61 | 44,538 | -0.03(-0.21%) |
Jun 17, 2020 | 11.66 | 11.74 | 11.52 | 11.63 | 97,037 | -0.14(-1.19%) |
Jun 16, 2020 | 12.01 | 12.05 | 11.77 | 11.77 | 88,439 | +0.16(+1.38%) |
Jun 15, 2020 | 10.95 | 11.78 | 10.88 | 11.61 | 137,463 | +0.30(+2.65%) |
Jun 12, 2020 | 11.43 | 11.46 | 11.04 | 11.31 | 105,500 | +0.21(+1.89%) |
Jun 11, 2020 | 11.13 | 11.68 | 11.03 | 11.10 | 223,510 | -1.16(-9.46%) |
Jun 10, 2020 | 12.59 | 12.59 | 12.05 | 12.26 | 102,894 | -0.26(-2.08%) |
Jun 09, 2020 | 12.90 | 12.90 | 12.46 | 12.52 | 140,044 | -0.54(-4.13%) |
Jun 08, 2020 | 13.07 | 13.11 | 12.86 | 13.06 | 120,270 | +0.30(+2.35%) |
Jun 05, 2020 | 12.42 | 12.82 | 12.42 | 12.76 | 148,000 | +0.56(+4.59%) |
Jun 04, 2020 | 11.86 | 12.20 | 11.86 | 12.20 | 142,144 | +0.14(+1.16%) |
Jun 03, 2020 | 11.66 | 12.16 | 11.66 | 12.06 | 112,358 | +0.30(+2.55%) |
Jun 02, 2020 | 11.64 | 11.78 | 11.64 | 11.76 | 72,698 | +0.17(+1.47%) |