Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.09 | 11.24 | 10.97 | 11.18 | 1,626,274 | +0.23(+2.10%) |
Mar 30, 2021 | 10.80 | 11.06 | 10.68 | 10.95 | 1,014,382 | +0.14(+1.30%) |
Mar 29, 2021 | 10.77 | 10.88 | 10.63 | 10.81 | 958,480 | -0.08(-0.73%) |
Mar 26, 2021 | 10.96 | 10.96 | 10.66 | 10.89 | 1,207,100 | -0.02(-0.18%) |
Mar 25, 2021 | 10.51 | 10.94 | 10.44 | 10.91 | 1,645,264 | +0.31(+2.92%) |
Mar 24, 2021 | 10.79 | 10.83 | 10.47 | 10.60 | 2,250,006 | -0.19(-1.76%) |
Mar 23, 2021 | 11.34 | 11.53 | 10.79 | 10.79 | 2,641,570 | -0.73(-6.34%) |
Mar 22, 2021 | 11.22 | 11.71 | 11.19 | 11.52 | 1,360,802 | +0.27(+2.40%) |
Mar 19, 2021 | 11.18 | 11.34 | 10.91 | 11.25 | 3,482,200 | +0.03(+0.27%) |
Mar 18, 2021 | 11.38 | 11.52 | 11.15 | 11.22 | 1,670,855 | -0.31(-2.69%) |
Mar 17, 2021 | 11.51 | 11.53 | 11.21 | 11.53 | 2,256,985 | +0.04(+0.35%) |
Mar 16, 2021 | 11.28 | 11.61 | 11.19 | 11.49 | 4,088,006 | +0.36(+3.23%) |
Mar 15, 2021 | 11.33 | 11.39 | 11.02 | 11.13 | 2,736,343 | -0.18(-1.63%) |
Mar 12, 2021 | 11.09 | 11.40 | 11.04 | 11.31 | 1,710,100 | +0.05(+0.49%) |
Mar 11, 2021 | 10.81 | 11.55 | 10.76 | 11.26 | 3,173,124 | +0.71(+6.73%) |
Mar 10, 2021 | 11.06 | 11.17 | 10.45 | 10.55 | 2,093,532 | -0.42(-3.83%) |
Mar 09, 2021 | 10.22 | 10.99 | 10.22 | 10.97 | 6,393,474 | +0.76(+7.44%) |
Mar 08, 2021 | 10.51 | 10.71 | 10.15 | 10.21 | 4,631,938 | +0.10(+0.99%) |
Mar 05, 2021 | 10.12 | 10.27 | 9.990 | 10.11 | 3,684,200 | +0.12(+1.20%) |
Mar 04, 2021 | 10.05 | 10.31 | 9.970 | 9.990 | 7,763,699 | +0.02(+0.20%) |
Mar 03, 2021 | 10.15 | 10.39 | 9.860 | 9.970 | 4,315,580 | +0.44(+4.62%) |
Mar 02, 2021 | 9.660 | 9.780 | 9.460 | 9.530 | 2,324,981 | -0.06(-0.63%) |
Mar 01, 2021 | 9.600 | 9.930 | 9.500 | 9.590 | 2,661,944 | +0.36(+3.90%) |
Feb 26, 2021 | 9.070 | 9.330 | 8.782 | 9.230 | 2,836,600 | +0.19(+2.10%) |
Feb 25, 2021 | 9.310 | 9.450 | 9.000 | 9.040 | 2,455,908 | -0.26(-2.80%) |
Feb 24, 2021 | 9.510 | 9.540 | 9.170 | 9.300 | 1,565,347 | -0.18(-1.90%) |
Feb 23, 2021 | 9.220 | 9.530 | 9.135 | 9.480 | 2,026,233 | +0.12(+1.28%) |
Feb 22, 2021 | 9.550 | 9.630 | 9.100 | 9.360 | 2,154,965 | -0.18(-1.89%) |
Feb 19, 2021 | 9.340 | 9.550 | 9.280 | 9.540 | 2,090,800 | +0.22(+2.36%) |
Feb 18, 2021 | 9.560 | 9.700 | 9.290 | 9.320 | 2,257,997 | -0.41(-4.21%) |
Feb 17, 2021 | 9.880 | 10.10 | 9.690 | 9.730 | 1,562,111 | -0.29(-2.89%) |
Feb 16, 2021 | 10.33 | 10.35 | 9.820 | 10.02 | 1,988,607 | +0.03(+0.30%) |
Feb 12, 2021 | 10.12 | 10.33 | 9.960 | 9.990 | 1,242,300 | -0.13(-1.28%) |
Feb 11, 2021 | 10.35 | 10.49 | 10.01 | 10.12 | 1,479,005 | -0.21(-2.03%) |
Feb 10, 2021 | 10.47 | 10.84 | 10.29 | 10.33 | 2,121,894 | -0.11(-1.05%) |
Feb 09, 2021 | 11.27 | 11.41 | 10.01 | 10.44 | 4,038,445 | -0.22(-2.06%) |
Feb 08, 2021 | 10.31 | 10.69 | 10.24 | 10.66 | 1,239,134 | +0.35(+3.39%) |
Feb 05, 2021 | 10.06 | 10.31 | 10.06 | 10.31 | 1,442,000 | +0.26(+2.59%) |
Feb 04, 2021 | 10.29 | 10.33 | 10.00 | 10.05 | 1,356,048 | -0.27(-2.62%) |
Feb 03, 2021 | 10.31 | 10.45 | 10.25 | 10.32 | 906,109 | -0.04(-0.39%) |
Feb 02, 2021 | 10.72 | 10.72 | 10.28 | 10.36 | 1,569,650 | -0.06(-0.58%) |
Feb 01, 2021 | 10.27 | 10.45 | 10.10 | 10.42 | 1,391,488 | +0.20(+1.96%) |
Jan 29, 2021 | 10.55 | 10.65 | 10.12 | 10.22 | 1,468,200 | -0.33(-3.17%) |
Jan 28, 2021 | 10.54 | 10.86 | 10.42 | 10.55 | 2,319,159 | +0.16(+1.59%) |
Jan 27, 2021 | 10.01 | 10.47 | 9.680 | 10.39 | 3,110,665 | +0.20(+1.96%) |
Jan 26, 2021 | 10.50 | 10.54 | 10.12 | 10.19 | 2,032,970 | -0.25(-2.39%) |
Jan 25, 2021 | 10.23 | 10.49 | 10.20 | 10.44 | 1,830,089 | +0.10(+0.97%) |
Jan 22, 2021 | 10.17 | 10.42 | 10.14 | 10.34 | 2,235,400 | +0.08(+0.78%) |
Jan 21, 2021 | 10.78 | 10.93 | 10.25 | 10.26 | 1,986,138 | -0.50(-4.60%) |
Jan 20, 2021 | 10.95 | 11.10 | 10.49 | 10.76 | 4,243,354 | -0.22(-2.05%) |
Jan 19, 2021 | 11.08 | 11.08 | 10.78 | 10.98 | 1,542,039 | -0.05(-0.45%) |
Jan 15, 2021 | 11.30 | 11.45 | 10.89 | 11.03 | 1,728,000 | -0.30(-2.65%) |
Jan 14, 2021 | 11.27 | 11.38 | 11.12 | 11.33 | 1,352,151 | +0.06(+0.53%) |
Jan 13, 2021 | 11.77 | 11.77 | 11.25 | 11.27 | 1,060,718 | -0.44(-3.76%) |
Jan 12, 2021 | 11.71 | 11.90 | 11.52 | 11.71 | 1,341,981 | +0.08(+0.69%) |
Jan 11, 2021 | 11.83 | 11.95 | 11.61 | 11.63 | 835,987 | -0.23(-1.94%) |
Jan 08, 2021 | 11.79 | 11.95 | 11.64 | 11.86 | 844,900 | +0.05(+0.42%) |
Jan 07, 2021 | 11.55 | 11.89 | 11.54 | 11.81 | 1,343,831 | +0.32(+2.79%) |
Jan 06, 2021 | 11.22 | 11.68 | 11.15 | 11.49 | 1,460,149 | +0.33(+2.96%) |
Jan 05, 2021 | 11.14 | 11.23 | 10.94 | 11.16 | 1,084,421 | -0.02(-0.18%) |
Jan 04, 2021 | 11.44 | 11.44 | 11.08 | 11.18 | 1,138,082 | -0.21(-1.84%) |
Dec 31, 2020 | 11.39 | 11.39 | 11.39 | 784,564 | -0.12(-1.04%) | |
Dec 30, 2020 | 11.39 | 11.64 | 11.39 | 11.51 | 784,564 | +0.13(+1.14%) |
Dec 29, 2020 | 11.52 | 11.65 | 11.32 | 11.38 | 1,139,481 | -0.11(-0.96%) |
Dec 28, 2020 | 11.67 | 11.85 | 11.48 | 11.49 | 914,695 | -0.23(-1.96%) |
Dec 24, 2020 | 11.80 | 11.90 | 11.68 | 11.72 | 302,800 | -0.09(-0.76%) |
Dec 23, 2020 | 12.03 | 12.09 | 11.70 | 11.81 | 1,108,487 | -0.23(-1.91%) |
Dec 22, 2020 | 12.21 | 12.21 | 12.01 | 12.04 | 732,130 | -0.11(-0.91%) |
Dec 21, 2020 | 11.95 | 12.20 | 11.85 | 12.15 | 753,732 | +0.13(+1.08%) |
Dec 18, 2020 | 12.11 | 12.24 | 11.92 | 12.02 | 3,225,100 | -0.02(-0.12%) |
Dec 17, 2020 | 11.89 | 12.10 | 11.79 | 12.04 | 1,037,578 | +0.12(+0.96%) |
Dec 16, 2020 | 12.03 | 12.03 | 11.74 | 11.92 | 1,021,050 | -0.05(-0.42%) |
Dec 15, 2020 | 12.28 | 12.30 | 11.84 | 11.97 | 1,582,183 | -0.22(-1.85%) |
Dec 14, 2020 | 11.89 | 12.26 | 11.84 | 12.20 | 2,051,430 | +0.38(+3.26%) |
Dec 11, 2020 | 12.10 | 12.19 | 11.75 | 11.81 | 984,900 | -0.31(-2.56%) |
Dec 10, 2020 | 11.79 | 12.16 | 11.70 | 12.12 | 1,113,148 | +0.24(+2.02%) |
Dec 09, 2020 | 12.15 | 12.20 | 11.67 | 11.88 | 993,333 | -0.15(-1.25%) |
Dec 08, 2020 | 11.94 | 12.05 | 11.66 | 12.03 | 968,442 | +0.27(+2.30%) |
Dec 07, 2020 | 12.02 | 12.10 | 11.66 | 11.76 | 1,211,871 | -0.22(-1.84%) |
Dec 04, 2020 | 11.68 | 12.55 | 11.60 | 11.98 | 4,304,500 | +0.40(+3.45%) |
Dec 03, 2020 | 11.62 | 11.74 | 11.52 | 11.58 | 956,769 | -0.04(-0.39%) |
Dec 02, 2020 | 11.89 | 11.91 | 11.60 | 11.62 | 1,147,095 | -0.24(-2.06%) |
Dec 01, 2020 | 11.61 | 12.02 | 11.57 | 11.87 | 1,409,482 | +0.35(+3.04%) |
Nov 30, 2020 | 11.81 | 11.85 | 11.44 | 11.52 | 1,630,797 | -0.31(-2.62%) |
Nov 27, 2020 | 11.63 | 11.83 | 11.55 | 11.83 | 535,100 | +0.20(+1.72%) |
Nov 25, 2020 | 11.73 | 11.83 | 11.56 | 11.63 | 814,100 | -0.13(-1.11%) |
Nov 24, 2020 | 12.07 | 12.09 | 11.72 | 11.76 | 1,285,332 | -0.23(-1.92%) |
Nov 23, 2020 | 11.88 | 12.01 | 11.70 | 11.99 | 1,063,965 | +0.21(+1.78%) |
Nov 20, 2020 | 11.53 | 11.81 | 11.50 | 11.78 | 810,600 | +0.08(+0.73%) |
Nov 19, 2020 | 11.61 | 11.79 | 11.54 | 11.70 | 719,801 | +0.12(+0.99%) |
Nov 18, 2020 | 11.98 | 12.00 | 11.57 | 11.58 | 996,376 | -0.37(-3.10%) |
Nov 17, 2020 | 11.77 | 12.14 | 11.75 | 11.95 | 1,110,217 | +0.14(+1.19%) |
Nov 16, 2020 | 11.76 | 11.87 | 11.65 | 11.81 | 1,209,856 | +0.15(+1.29%) |
Nov 13, 2020 | 11.66 | 11.74 | 11.50 | 11.66 | 1,586,400 | +0.10(+0.87%) |
Nov 12, 2020 | 11.52 | 11.77 | 11.47 | 11.56 | 1,441,113 | +0.00(+0.00%) |
Nov 11, 2020 | 11.53 | 11.77 | 11.38 | 11.56 | 2,264,488 | +0.04(+0.35%) |
Nov 10, 2020 | 10.96 | 11.69 | 10.76 | 11.52 | 3,407,005 | +0.75(+6.96%) |
Nov 09, 2020 | 11.04 | 11.25 | 10.50 | 10.77 | 3,592,554 | +0.10(+0.94%) |
Nov 06, 2020 | 10.57 | 11.52 | 10.12 | 10.67 | 7,356,400 | +0.66(+6.59%) |
Nov 05, 2020 | 10.20 | 10.24 | 9.740 | 10.01 | 3,545,530 | -0.25(-2.44%) |
Nov 04, 2020 | 9.940 | 10.80 | 9.935 | 10.26 | 3,429,314 | +0.33(+3.32%) |
Nov 03, 2020 | 9.800 | 9.990 | 9.630 | 9.930 | 1,252,486 | +0.19(+1.95%) |
Nov 02, 2020 | 9.960 | 10.04 | 9.650 | 9.740 | 1,384,055 | -0.14(-1.42%) |
Oct 30, 2020 | 9.590 | 9.900 | 9.530 | 9.880 | 2,017,800 | +0.26(+2.70%) |
Oct 29, 2020 | 9.490 | 9.750 | 9.380 | 9.620 | 1,721,245 | +0.12(+1.26%) |
Oct 28, 2020 | 9.460 | 9.655 | 9.360 | 9.500 | 1,990,826 | -0.10(-1.04%) |
Oct 27, 2020 | 9.530 | 9.650 | 9.280 | 9.600 | 2,520,420 | +0.03(+0.31%) |
Oct 26, 2020 | 9.560 | 9.755 | 9.330 | 9.570 | 1,495,215 | -0.07(-0.73%) |
Oct 23, 2020 | 9.540 | 9.670 | 9.260 | 9.640 | 1,802,700 | +0.15(+1.58%) |
Oct 22, 2020 | 9.040 | 9.530 | 8.925 | 9.490 | 2,465,868 | +0.44(+4.86%) |
Oct 21, 2020 | 9.420 | 9.550 | 9.050 | 9.050 | 1,819,749 | -0.47(-4.94%) |
Oct 20, 2020 | 9.930 | 10.19 | 9.510 | 9.520 | 1,188,558 | -0.35(-3.55%) |
Oct 19, 2020 | 10.40 | 10.40 | 9.810 | 9.870 | 1,519,518 | -0.50(-4.82%) |
Oct 16, 2020 | 10.04 | 10.71 | 10.04 | 10.37 | 2,444,500 | +0.32(+3.18%) |
Oct 15, 2020 | 9.690 | 10.07 | 9.640 | 10.05 | 1,181,149 | +0.26(+2.66%) |
Oct 14, 2020 | 10.05 | 10.18 | 9.770 | 9.790 | 1,923,084 | -0.27(-2.68%) |
Oct 13, 2020 | 10.50 | 10.70 | 10.05 | 10.06 | 3,509,855 | -0.45(-4.28%) |
Oct 12, 2020 | 10.50 | 10.60 | 10.30 | 10.51 | 1,085,720 | +0.02(+0.19%) |
Oct 09, 2020 | 10.56 | 10.62 | 10.26 | 10.49 | 1,967,400 | +0.00(+0.00%) |
Oct 08, 2020 | 9.900 | 10.51 | 9.770 | 10.49 | 2,462,928 | +0.63(+6.39%) |
Oct 07, 2020 | 9.610 | 9.885 | 9.470 | 9.860 | 2,153,783 | +0.36(+3.79%) |
Oct 06, 2020 | 9.440 | 9.800 | 9.235 | 9.500 | 2,089,023 | +0.14(+1.50%) |
Oct 05, 2020 | 9.320 | 9.480 | 9.130 | 9.360 | 2,311,823 | +0.05(+0.59%) |
Oct 02, 2020 | 9.160 | 9.560 | 9.065 | 9.305 | 5,633,100 | +0.03(+0.27%) |
Oct 01, 2020 | 9.330 | 9.330 | 8.655 | 9.280 | 6,649,837 | +0.29(+3.17%) |
Sep 30, 2020 | 8.960 | 9.495 | 8.700 | 8.995 | 4,964,209 | -0.43(-4.51%) |
Sep 29, 2020 | 8.860 | 9.500 | 8.630 | 9.420 | 8,059,641 | -0.11(-1.15%) |
Sep 28, 2020 | 9.830 | 9.870 | 9.410 | 9.530 | 844,488 | +0.08(+0.85%) |
Sep 25, 2020 | 9.490 | 9.515 | 9.320 | 9.450 | 899,600 | -0.01(-0.11%) |
Sep 24, 2020 | 9.390 | 9.530 | 9.250 | 9.460 | 711,536 | -0.01(-0.11%) |
Sep 23, 2020 | 9.720 | 9.802 | 9.455 | 9.470 | 911,899 | -0.21(-2.17%) |
Sep 22, 2020 | 9.750 | 9.780 | 9.310 | 9.680 | 793,955 | -0.02(-0.21%) |
Sep 21, 2020 | 9.870 | 9.870 | 9.520 | 9.700 | 1,194,847 | -0.30(-3.00%) |
Sep 18, 2020 | 9.990 | 10.01 | 9.700 | 10.00 | 2,492,500 | +0.09(+0.91%) |
Sep 17, 2020 | 9.900 | 9.985 | 9.750 | 9.910 | 1,065,969 | -0.09(-0.90%) |
Sep 16, 2020 | 10.17 | 10.20 | 9.950 | 10.00 | 862,139 | -0.15(-1.48%) |
Sep 15, 2020 | 10.03 | 10.29 | 9.970 | 10.15 | 1,076,001 | +0.21(+2.06%) |
Sep 14, 2020 | 9.880 | 10.04 | 9.690 | 9.945 | 1,557,902 | +0.21(+2.21%) |
Sep 11, 2020 | 9.640 | 9.800 | 9.570 | 9.730 | 1,083,200 | +0.13(+1.35%) |
Sep 10, 2020 | 9.910 | 9.940 | 9.590 | 9.600 | 1,034,323 | -0.26(-2.64%) |
Sep 09, 2020 | 9.800 | 9.990 | 9.675 | 9.860 | 1,205,871 | +0.14(+1.49%) |
Sep 08, 2020 | 9.650 | 9.950 | 9.520 | 9.715 | 1,315,165 | -0.06(-0.61%) |
Sep 04, 2020 | 9.670 | 9.890 | 9.220 | 9.775 | 1,386,300 | +0.13(+1.40%) |
Sep 03, 2020 | 9.850 | 9.855 | 9.600 | 9.640 | 1,066,243 | -0.23(-2.33%) |
Sep 02, 2020 | 9.800 | 9.880 | 9.710 | 9.870 | 917,546 | +0.09(+0.92%) |
Sep 01, 2020 | 10.07 | 10.18 | 9.760 | 9.780 | 1,105,733 | -0.32(-3.17%) |
Aug 31, 2020 | 10.13 | 10.26 | 9.895 | 10.10 | 1,350,885 | -0.03(-0.30%) |
Aug 28, 2020 | 10.25 | 10.25 | 9.950 | 10.13 | 3,430,200 | -0.08(-0.78%) |
Aug 27, 2020 | 10.26 | 10.33 | 10.04 | 10.21 | 1,838,115 | -0.09(-0.87%) |
Aug 26, 2020 | 10.59 | 10.61 | 10.30 | 10.30 | 1,994,172 | -0.29(-2.74%) |
Aug 25, 2020 | 10.48 | 10.61 | 10.34 | 10.59 | 672,228 | +0.16(+1.53%) |
Aug 24, 2020 | 10.44 | 10.61 | 10.30 | 10.43 | 1,008,966 | +0.02(+0.19%) |
Aug 21, 2020 | 10.61 | 10.74 | 10.28 | 10.41 | 2,079,600 | -0.22(-2.07%) |
Aug 20, 2020 | 10.41 | 10.67 | 10.34 | 10.63 | 1,052,957 | +0.14(+1.33%) |
Aug 19, 2020 | 10.67 | 10.80 | 10.46 | 10.49 | 1,284,734 | -0.25(-2.33%) |
Aug 18, 2020 | 10.29 | 10.80 | 10.25 | 10.74 | 2,216,274 | +0.45(+4.37%) |
Aug 17, 2020 | 9.980 | 10.36 | 9.900 | 10.29 | 1,293,545 | +0.34(+3.42%) |
Aug 14, 2020 | 10.16 | 10.22 | 9.920 | 9.950 | 980,600 | -0.28(-2.74%) |
Aug 13, 2020 | 10.13 | 10.43 | 10.04 | 10.23 | 873,205 | +0.10(+0.99%) |
Aug 12, 2020 | 9.990 | 10.15 | 9.830 | 10.13 | 1,312,497 | +0.20(+2.01%) |
Aug 11, 2020 | 10.18 | 10.23 | 9.850 | 9.930 | 1,139,032 | -0.25(-2.41%) |
Aug 10, 2020 | 10.28 | 10.43 | 10.16 | 10.18 | 1,854,092 | -0.02(-0.25%) |
Aug 07, 2020 | 10.09 | 10.34 | 10.02 | 10.20 | 2,131,200 | +0.11(+1.09%) |
Aug 06, 2020 | 10.10 | 10.45 | 9.718 | 10.09 | 1,857,251 | +0.45(+4.67%) |
Aug 05, 2020 | 9.820 | 9.820 | 9.470 | 9.640 | 2,148,694 | -0.08(-0.87%) |
Aug 04, 2020 | 9.740 | 10.11 | 9.630 | 9.725 | 3,002,890 | -0.11(-1.07%) |
Aug 03, 2020 | 9.220 | 9.850 | 9.140 | 9.830 | 1,896,946 | +0.66(+7.20%) |
Jul 31, 2020 | 9.410 | 9.440 | 8.710 | 9.170 | 4,678,600 | -0.25(-2.65%) |
Jul 30, 2020 | 9.040 | 9.515 | 9.010 | 9.420 | 2,517,465 | +0.28(+3.06%) |
Jul 29, 2020 | 9.390 | 9.390 | 9.080 | 9.140 | 1,452,260 | -0.20(-2.14%) |
Jul 28, 2020 | 9.690 | 9.890 | 9.320 | 9.340 | 3,355,210 | -0.37(-3.81%) |
Jul 27, 2020 | 9.520 | 9.800 | 9.480 | 9.710 | 3,429,147 | +0.20(+2.10%) |
Jul 24, 2020 | 9.720 | 9.815 | 9.360 | 9.510 | 3,946,600 | -0.29(-2.96%) |
Jul 23, 2020 | 9.890 | 10.02 | 9.720 | 9.800 | 1,910,600 | -0.09(-0.96%) |
Jul 22, 2020 | 9.760 | 9.990 | 9.710 | 9.895 | 2,151,188 | +0.04(+0.35%) |
Jul 21, 2020 | 10.73 | 10.84 | 9.780 | 9.860 | 3,424,865 | -0.74(-6.98%) |
Jul 20, 2020 | 10.44 | 10.63 | 10.15 | 10.60 | 1,279,611 | +0.25(+2.42%) |
Jul 17, 2020 | 10.18 | 10.40 | 10.18 | 10.35 | 1,240,900 | +0.11(+1.07%) |
Jul 16, 2020 | 10.40 | 10.40 | 10.08 | 10.24 | 811,529 | -0.11(-1.01%) |
Jul 15, 2020 | 10.36 | 10.44 | 10.24 | 10.35 | 1,678,440 | +0.12(+1.22%) |
Jul 14, 2020 | 9.970 | 10.30 | 9.880 | 10.22 | 1,795,315 | +0.19(+1.89%) |
Jul 13, 2020 | 9.930 | 10.27 | 9.885 | 10.03 | 1,198,797 | +0.17(+1.72%) |
Jul 10, 2020 | 9.840 | 9.910 | 9.710 | 9.860 | 746,900 | +0.00(+0.00%) |
Jul 09, 2020 | 9.960 | 10.04 | 9.850 | 9.860 | 877,371 | -0.13(-1.30%) |
Jul 08, 2020 | 10.14 | 10.23 | 9.910 | 9.990 | 2,032,975 | -0.17(-1.72%) |
Jul 07, 2020 | 10.25 | 10.41 | 10.07 | 10.16 | 1,458,229 | -0.11(-1.02%) |
Jul 06, 2020 | 10.27 | 10.41 | 10.02 | 10.27 | 1,075,121 | +0.09(+0.88%) |
Jul 02, 2020 | 10.30 | 10.35 | 10.01 | 10.18 | 1,034,100 | +0.01(+0.10%) |
Jul 01, 2020 | 10.31 | 10.51 | 10.15 | 10.17 | 1,623,438 | -0.15(-1.45%) |
Jun 30, 2020 | 10.14 | 10.34 | 10.06 | 10.32 | 991,792 | +0.14(+1.38%) |
Jun 29, 2020 | 10.18 | 10.29 | 9.940 | 10.18 | 2,121,625 | +0.13(+1.29%) |
Jun 26, 2020 | 10.13 | 10.14 | 9.870 | 10.05 | 2,660,000 | -0.14(-1.37%) |
Jun 25, 2020 | 9.760 | 10.20 | 9.680 | 10.19 | 1,353,584 | +0.39(+3.98%) |
Jun 24, 2020 | 9.940 | 10.14 | 9.735 | 9.800 | 1,380,785 | -0.21(-2.15%) |
Jun 23, 2020 | 10.10 | 10.36 | 10.01 | 10.02 | 1,141,088 | -0.04(-0.40%) |
Jun 22, 2020 | 9.640 | 10.08 | 9.400 | 10.05 | 2,093,151 | +0.45(+4.63%) |
Jun 19, 2020 | 10.08 | 10.24 | 9.610 | 9.610 | 5,502,700 | -0.37(-3.71%) |
Jun 18, 2020 | 10.12 | 10.21 | 9.860 | 9.980 | 959,853 | -0.19(-1.87%) |
Jun 17, 2020 | 9.720 | 10.43 | 9.670 | 10.17 | 2,448,500 | +0.64(+6.72%) |
Jun 16, 2020 | 9.430 | 9.620 | 9.260 | 9.530 | 2,093,015 | +0.22(+2.36%) |
Jun 15, 2020 | 9.040 | 9.430 | 8.930 | 9.310 | 2,297,078 | +0.17(+1.86%) |
Jun 12, 2020 | 9.490 | 9.570 | 8.920 | 9.140 | 3,080,500 | -0.18(-1.93%) |
Jun 11, 2020 | 9.620 | 9.865 | 9.280 | 9.320 | 2,619,978 | -0.49(-4.99%) |
Jun 10, 2020 | 10.76 | 10.92 | 9.780 | 9.810 | 3,295,117 | -0.80(-7.54%) |
Jun 09, 2020 | 9.990 | 11.44 | 9.950 | 10.61 | 5,761,355 | +0.56(+5.57%) |
Jun 08, 2020 | 9.960 | 10.20 | 9.765 | 10.05 | 1,300,928 | +0.11(+1.11%) |
Jun 05, 2020 | 9.940 | 10.38 | 9.879 | 9.940 | 1,686,800 | +0.15(+1.53%) |
Jun 04, 2020 | 9.970 | 10.26 | 9.560 | 9.790 | 3,327,853 | -0.26(-2.59%) |
Jun 03, 2020 | 10.52 | 10.60 | 10.03 | 10.05 | 1,370,565 | -0.41(-3.92%) |
Jun 02, 2020 | 9.790 | 10.64 | 9.605 | 10.46 | 4,622,117 | +0.74(+7.56%) |
Jun 01, 2020 | 9.730 | 9.895 | 9.640 | 9.725 | 4,355,905 | -0.01(-0.05%) |
May 29, 2020 | 9.740 | 10.08 | 9.270 | 9.730 | 3,734,000 | -0.03(-0.26%) |
May 28, 2020 | 10.72 | 10.83 | 9.720 | 9.755 | 4,224,421 | -0.89(-8.40%) |
May 27, 2020 | 11.01 | 11.23 | 10.11 | 10.65 | 4,231,692 | -1.05(-8.97%) |
May 26, 2020 | 12.27 | 12.37 | 11.67 | 11.70 | 2,451,723 | -0.27(-2.26%) |
May 22, 2020 | 11.80 | 11.98 | 11.72 | 11.97 | 826,400 | +0.12(+1.01%) |
May 21, 2020 | 11.93 | 12.04 | 11.53 | 11.85 | 1,275,330 | -0.05(-0.42%) |
May 20, 2020 | 11.50 | 11.97 | 11.46 | 11.90 | 1,851,650 | +0.56(+4.94%) |
May 19, 2020 | 11.51 | 11.89 | 11.33 | 11.34 | 1,204,856 | -0.21(-1.82%) |
May 18, 2020 | 11.29 | 11.66 | 11.15 | 11.55 | 2,168,696 | +0.43(+3.82%) |
May 15, 2020 | 10.87 | 11.14 | 10.64 | 11.12 | 1,644,100 | +0.32(+3.01%) |
May 14, 2020 | 10.40 | 10.91 | 10.24 | 10.80 | 1,848,732 | +0.25(+2.37%) |
May 13, 2020 | 10.67 | 10.93 | 10.29 | 10.55 | 2,291,721 | -0.15(-1.40%) |
May 12, 2020 | 10.81 | 11.30 | 10.69 | 10.70 | 1,968,663 | -0.06(-0.56%) |
May 11, 2020 | 10.03 | 10.77 | 9.995 | 10.76 | 1,678,199 | +0.57(+5.59%) |
May 08, 2020 | 10.24 | 10.49 | 10.05 | 10.19 | 1,379,600 | +0.03(+0.30%) |
May 07, 2020 | 10.30 | 10.44 | 9.990 | 10.16 | 1,246,244 | -0.24(-2.31%) |
May 06, 2020 | 10.56 | 10.69 | 10.37 | 10.40 | 1,950,267 | -0.09(-0.91%) |
May 05, 2020 | 10.28 | 10.59 | 10.20 | 10.49 | 2,076,007 | +0.29(+2.89%) |
May 04, 2020 | 9.670 | 10.20 | 9.540 | 10.20 | 2,360,998 | +0.56(+5.81%) |
May 01, 2020 | 9.850 | 9.930 | 9.350 | 9.640 | 2,761,000 | -0.36(-3.60%) |
Apr 30, 2020 | 10.09 | 10.24 | 9.955 | 10.00 | 1,808,943 | -0.23(-2.25%) |
Apr 29, 2020 | 10.45 | 10.48 | 10.01 | 10.23 | 2,590,004 | +0.01(+0.10%) |
Apr 28, 2020 | 10.39 | 10.49 | 10.20 | 10.22 | 1,396,087 | -0.01(-0.15%) |
Apr 27, 2020 | 10.39 | 10.49 | 10.23 | 10.23 | 1,355,457 | -0.04(-0.44%) |
Apr 24, 2020 | 9.890 | 10.36 | 9.890 | 10.28 | 1,764,300 | +0.43(+4.37%) |
Apr 23, 2020 | 9.950 | 10.15 | 9.830 | 9.850 | 1,104,894 | -0.10(-1.01%) |
Apr 22, 2020 | 10.23 | 10.29 | 9.860 | 9.950 | 1,062,785 | -0.15(-1.49%) |
Apr 21, 2020 | 10.17 | 10.29 | 9.805 | 10.10 | 1,381,019 | -0.21(-2.04%) |
Apr 20, 2020 | 10.14 | 10.69 | 10.14 | 10.31 | 2,579,709 | -0.01(-0.10%) |
Apr 17, 2020 | 10.36 | 10.40 | 9.940 | 10.32 | 1,778,000 | +0.20(+1.98%) |
Apr 16, 2020 | 10.03 | 10.15 | 9.740 | 10.12 | 1,587,286 | +0.11(+1.10%) |
Apr 15, 2020 | 10.28 | 10.39 | 9.980 | 10.01 | 1,446,084 | -0.57(-5.39%) |
Apr 14, 2020 | 10.00 | 10.60 | 9.700 | 10.58 | 1,708,277 | +0.74(+7.52%) |
Apr 13, 2020 | 9.800 | 9.890 | 9.530 | 9.840 | 1,392,164 | +0.09(+0.92%) |
Apr 09, 2020 | 9.970 | 10.12 | 9.750 | 9.750 | 1,444,100 | -0.09(-0.91%) |
Apr 08, 2020 | 9.750 | 10.14 | 9.630 | 9.840 | 2,758,087 | +0.20(+2.07%) |
Apr 07, 2020 | 10.27 | 10.45 | 9.595 | 9.640 | 2,485,840 | -0.43(-4.27%) |
Apr 06, 2020 | 10.27 | 10.51 | 9.760 | 10.07 | 1,780,932 | +0.20(+2.03%) |
Apr 03, 2020 | 10.07 | 10.26 | 9.500 | 9.870 | 1,266,600 | -0.23(-2.28%) |
Apr 02, 2020 | 9.810 | 10.18 | 9.240 | 10.10 | 1,229,308 | +0.23(+2.33%) |