Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.80 | 15.80 | 15.32 | 15.32 | 3,100 | -0.38(-2.42%) |
Apr 29, 2021 | 15.70 | 15.86 | 15.64 | 15.70 | 16,704 | -0.15(-0.95%) |
Apr 28, 2021 | 15.86 | 16.05 | 15.70 | 15.85 | 36,373 | -0.15(-0.94%) |
Apr 27, 2021 | 15.77 | 16.00 | 15.58 | 16.00 | 8,100 | +0.25(+1.59%) |
Apr 26, 2021 | 15.49 | 15.75 | 15.37 | 15.75 | 7,814 | +0.54(+3.55%) |
Apr 23, 2021 | 15.28 | 15.53 | 15.15 | 15.21 | 7,000 | -0.19(-1.23%) |
Apr 22, 2021 | 15.02 | 15.40 | 14.28 | 15.40 | 11,874 | +0.37(+2.46%) |
Apr 21, 2021 | 14.73 | 15.27 | 14.11 | 15.03 | 8,195 | +0.37(+2.52%) |
Apr 20, 2021 | 14.83 | 14.83 | 14.33 | 14.66 | 7,820 | -0.44(-2.91%) |
Apr 19, 2021 | 14.62 | 15.10 | 14.02 | 15.10 | 9,892 | +0.04(+0.29%) |
Apr 16, 2021 | 14.48 | 15.09 | 14.25 | 15.06 | 15,600 | +0.54(+3.69%) |
Apr 15, 2021 | 15.18 | 15.18 | 14.51 | 14.52 | 17,567 | -0.55(-3.65%) |
Apr 14, 2021 | 15.10 | 15.24 | 14.99 | 15.07 | 24,265 | -0.09(-0.59%) |
Apr 13, 2021 | 15.18 | 15.35 | 15.02 | 15.16 | 17,571 | -0.04(-0.26%) |
Apr 12, 2021 | 15.92 | 15.98 | 15.20 | 15.20 | 10,195 | -0.80(-5.00%) |
Apr 09, 2021 | 15.94 | 16.00 | 15.84 | 16.00 | 5,600 | +0.17(+1.07%) |
Apr 08, 2021 | 15.90 | 16.02 | 15.81 | 15.83 | 8,812 | -0.23(-1.43%) |
Apr 07, 2021 | 15.76 | 16.06 | 15.76 | 16.06 | 20,488 | +0.19(+1.20%) |
Apr 06, 2021 | 15.82 | 15.88 | 15.69 | 15.87 | 7,520 | -0.02(-0.13%) |
Apr 05, 2021 | 15.46 | 15.93 | 15.32 | 15.89 | 23,565 | +0.63(+4.13%) |
Apr 01, 2021 | 15.09 | 15.42 | 14.89 | 15.26 | 9,000 | +0.04(+0.26%) |
Mar 31, 2021 | 14.89 | 15.25 | 14.76 | 15.22 | 17,977 | +0.29(+1.94%) |
Mar 30, 2021 | 14.87 | 14.93 | 14.70 | 14.93 | 10,801 | -0.22(-1.45%) |
Mar 29, 2021 | 15.15 | 15.35 | 14.84 | 15.15 | 19,791 | -0.40(-2.57%) |
Mar 26, 2021 | 15.71 | 15.97 | 15.41 | 15.55 | 17,500 | -0.29(-1.83%) |
Mar 25, 2021 | 15.37 | 15.84 | 15.28 | 15.84 | 24,980 | +0.06(+0.38%) |
Mar 24, 2021 | 15.90 | 15.90 | 15.65 | 15.78 | 10,100 | -0.22(-1.38%) |
Mar 23, 2021 | 15.44 | 16.00 | 15.44 | 16.00 | 15,593 | +0.23(+1.46%) |
Mar 22, 2021 | 15.45 | 16.08 | 15.45 | 15.77 | 17,228 | -0.27(-1.68%) |
Mar 19, 2021 | 15.84 | 16.04 | 15.62 | 16.04 | 10,500 | +0.25(+1.58%) |
Mar 18, 2021 | 15.70 | 15.98 | 15.59 | 15.79 | 16,308 | +0.13(+0.83%) |
Mar 17, 2021 | 15.81 | 15.87 | 15.57 | 15.66 | 8,047 | -0.43(-2.67%) |
Mar 16, 2021 | 15.85 | 16.10 | 15.67 | 16.09 | 17,892 | -0.00(-0.03%) |
Mar 15, 2021 | 16.01 | 16.19 | 15.82 | 16.09 | 17,243 | +0.17(+1.10%) |
Mar 12, 2021 | 15.84 | 16.16 | 15.80 | 15.92 | 5,600 | -0.15(-0.93%) |
Mar 11, 2021 | 15.98 | 16.23 | 15.96 | 16.07 | 23,142 | -0.14(-0.86%) |
Mar 10, 2021 | 15.70 | 16.23 | 15.53 | 16.21 | 20,717 | +0.43(+2.72%) |
Mar 09, 2021 | 15.49 | 16.05 | 15.49 | 15.78 | 45,747 | +0.25(+1.61%) |
Mar 08, 2021 | 15.81 | 16.18 | 15.50 | 15.53 | 382,457 | -0.18(-1.15%) |
Mar 05, 2021 | 15.65 | 16.46 | 14.63 | 15.71 | 202,400 | -0.01(-0.06%) |
Mar 04, 2021 | 15.83 | 15.91 | 15.48 | 15.72 | 11,841 | -0.35(-2.18%) |
Mar 03, 2021 | 15.71 | 16.07 | 15.69 | 16.07 | 61,063 | +0.30(+1.90%) |
Mar 02, 2021 | 15.58 | 16.10 | 15.58 | 15.77 | 13,331 | -0.14(-0.88%) |
Mar 01, 2021 | 15.90 | 16.25 | 15.85 | 15.91 | 24,228 | +0.16(+1.02%) |
Feb 26, 2021 | 15.48 | 15.92 | 15.37 | 15.75 | 26,900 | +0.18(+1.16%) |
Feb 25, 2021 | 15.57 | 15.73 | 15.32 | 15.57 | 24,159 | -0.14(-0.89%) |
Feb 24, 2021 | 15.17 | 16.04 | 15.17 | 15.71 | 47,809 | +0.55(+3.63%) |
Feb 23, 2021 | 15.10 | 15.16 | 14.87 | 15.16 | 10,637 | +0.12(+0.80%) |
Feb 22, 2021 | 14.99 | 15.13 | 14.85 | 15.04 | 24,733 | +0.11(+0.74%) |
Feb 19, 2021 | 15.20 | 15.30 | 14.87 | 14.93 | 46,800 | -0.15(-0.99%) |
Feb 18, 2021 | 14.77 | 15.62 | 14.64 | 15.08 | 120,305 | +0.21(+1.41%) |
Feb 17, 2021 | 15.00 | 15.00 | 14.75 | 14.87 | 9,418 | -0.08(-0.54%) |
Feb 16, 2021 | 14.98 | 15.13 | 14.83 | 14.95 | 8,790 | -0.02(-0.13%) |
Feb 12, 2021 | 14.38 | 15.14 | 14.38 | 14.97 | 25,200 | +0.01(+0.07%) |
Feb 11, 2021 | 14.84 | 15.28 | 14.84 | 14.96 | 56,125 | +0.31(+2.12%) |
Feb 10, 2021 | 15.12 | 15.22 | 14.62 | 14.65 | 59,268 | -0.24(-1.61%) |
Feb 09, 2021 | 14.53 | 15.15 | 14.53 | 14.89 | 40,790 | +0.26(+1.78%) |
Feb 08, 2021 | 14.81 | 14.86 | 14.50 | 14.63 | 16,553 | -0.22(-1.48%) |
Feb 05, 2021 | 14.41 | 15.10 | 14.41 | 14.85 | 24,200 | +0.33(+2.27%) |
Feb 04, 2021 | 14.16 | 14.62 | 14.02 | 14.52 | 17,062 | +0.50(+3.57%) |
Feb 03, 2021 | 14.47 | 14.47 | 13.95 | 14.02 | 4,691 | -0.18(-1.27%) |
Feb 02, 2021 | 14.76 | 14.76 | 14.20 | 14.20 | 11,058 | -0.60(-4.05%) |
Feb 01, 2021 | 13.53 | 14.96 | 13.48 | 14.80 | 42,912 | +1.23(+9.06%) |
Jan 29, 2021 | 13.40 | 13.70 | 13.40 | 13.57 | 10,700 | +0.16(+1.19%) |
Jan 28, 2021 | 13.62 | 13.62 | 13.40 | 13.41 | 13,732 | -0.30(-2.19%) |
Jan 27, 2021 | 13.58 | 13.71 | 13.20 | 13.71 | 43,009 | +0.11(+0.81%) |
Jan 26, 2021 | 14.93 | 14.93 | 13.18 | 13.60 | 75,661 | -0.21(-1.52%) |
Jan 25, 2021 | 14.70 | 14.70 | 13.72 | 13.81 | 45,736 | -0.85(-5.83%) |
Jan 22, 2021 | 15.33 | 15.34 | 14.46 | 14.66 | 62,700 | -0.62(-4.09%) |
Jan 21, 2021 | 15.50 | 15.66 | 15.12 | 15.29 | 9,359 | -0.08(-0.52%) |
Jan 20, 2021 | 14.83 | 15.48 | 14.83 | 15.37 | 62,953 | +0.44(+2.95%) |
Jan 19, 2021 | 14.64 | 15.13 | 14.07 | 14.93 | 55,589 | +0.27(+1.84%) |
Jan 15, 2021 | 15.23 | 15.23 | 14.66 | 14.66 | 35,600 | -0.67(-4.37%) |
Jan 14, 2021 | 15.00 | 15.56 | 14.98 | 15.33 | 32,652 | +0.54(+3.65%) |
Jan 13, 2021 | 15.70 | 15.70 | 14.74 | 14.79 | 7,447 | -0.02(-0.14%) |
Jan 12, 2021 | 15.96 | 15.96 | 14.77 | 14.81 | 19,928 | -1.26(-7.84%) |
Jan 11, 2021 | 14.44 | 16.07 | 14.27 | 16.07 | 60,399 | +1.59(+10.98%) |
Jan 08, 2021 | 13.80 | 14.54 | 13.80 | 14.48 | 34,900 | +0.82(+6.00%) |
Jan 07, 2021 | 13.64 | 13.81 | 13.55 | 13.66 | 32,507 | -0.13(-0.94%) |
Jan 06, 2021 | 13.80 | 13.95 | 13.52 | 13.79 | 20,389 | +0.16(+1.17%) |
Jan 05, 2021 | 13.93 | 14.16 | 13.46 | 13.63 | 23,980 | -0.38(-2.71%) |
Jan 04, 2021 | 14.35 | 14.93 | 14.01 | 14.01 | 30,309 | -0.34(-2.37%) |
Dec 31, 2020 | 14.35 | 14.35 | 14.35 | 18,861 | -0.15(-1.03%) | |
Dec 30, 2020 | 14.65 | 15.22 | 14.50 | 14.50 | 18,861 | +0.10(+0.69%) |
Dec 29, 2020 | 14.87 | 14.87 | 14.12 | 14.40 | 25,949 | -0.40(-2.70%) |
Dec 28, 2020 | 15.01 | 15.15 | 14.46 | 14.80 | 35,077 | -0.21(-1.40%) |
Dec 24, 2020 | 15.36 | 15.38 | 14.72 | 15.01 | 29,300 | -0.24(-1.57%) |
Dec 23, 2020 | 14.78 | 15.55 | 14.73 | 15.25 | 112,391 | +0.60(+4.10%) |
Dec 22, 2020 | 13.15 | 14.97 | 13.15 | 14.65 | 59,912 | +1.55(+11.83%) |
Dec 21, 2020 | 13.08 | 13.12 | 12.83 | 13.10 | 12,530 | -0.19(-1.43%) |
Dec 18, 2020 | 13.39 | 13.39 | 13.21 | 13.29 | 10,500 | -0.08(-0.60%) |
Dec 17, 2020 | 13.84 | 13.84 | 13.25 | 13.37 | 14,578 | -0.45(-3.26%) |
Dec 16, 2020 | 14.01 | 14.14 | 13.81 | 13.82 | 32,208 | -0.38(-2.68%) |
Dec 15, 2020 | 14.18 | 14.35 | 13.90 | 14.20 | 21,702 | +0.19(+1.36%) |
Dec 14, 2020 | 13.90 | 14.30 | 13.63 | 14.01 | 51,129 | +0.28(+2.04%) |
Dec 11, 2020 | 13.15 | 13.75 | 13.05 | 13.73 | 40,900 | +0.41(+3.08%) |
Dec 10, 2020 | 12.35 | 13.39 | 11.82 | 13.32 | 58,536 | +0.97(+7.85%) |
Dec 09, 2020 | 12.12 | 12.44 | 12.12 | 12.35 | 48,052 | +0.17(+1.40%) |
Dec 08, 2020 | 12.07 | 12.37 | 11.81 | 12.18 | 31,106 | -0.02(-0.16%) |
Dec 07, 2020 | 12.40 | 12.40 | 11.75 | 12.20 | 13,463 | -0.34(-2.71%) |
Dec 04, 2020 | 12.30 | 12.61 | 12.10 | 12.54 | 13,400 | +0.24(+1.95%) |
Dec 03, 2020 | 12.26 | 12.48 | 10.86 | 12.30 | 38,369 | +0.03(+0.24%) |
Dec 02, 2020 | 11.84 | 12.37 | 10.66 | 12.27 | 42,499 | +0.23(+1.95%) |
Dec 01, 2020 | 12.14 | 12.16 | 12.00 | 12.04 | 17,322 | +0.04(+0.29%) |
Nov 30, 2020 | 11.39 | 12.05 | 10.99 | 12.00 | 34,353 | +0.44(+3.81%) |
Nov 27, 2020 | 11.84 | 11.85 | 11.56 | 11.56 | 4,500 | -0.39(-3.26%) |
Nov 25, 2020 | 11.74 | 11.96 | 11.64 | 11.95 | 21,000 | +0.10(+0.84%) |
Nov 24, 2020 | 11.14 | 11.90 | 11.14 | 11.85 | 17,906 | +0.48(+4.22%) |
Nov 23, 2020 | 10.85 | 11.46 | 10.85 | 11.37 | 11,873 | +0.54(+4.99%) |
Nov 20, 2020 | 10.60 | 10.84 | 10.51 | 10.83 | 14,900 | +0.03(+0.28%) |
Nov 19, 2020 | 10.23 | 10.82 | 10.06 | 10.80 | 48,074 | +0.50(+4.85%) |
Nov 18, 2020 | 10.38 | 10.44 | 10.20 | 10.30 | 47,584 | -0.03(-0.29%) |
Nov 17, 2020 | 10.55 | 10.65 | 10.02 | 10.33 | 37,793 | -0.32(-3.00%) |
Nov 16, 2020 | 11.33 | 11.47 | 10.02 | 10.65 | 60,303 | -0.24(-2.20%) |
Nov 13, 2020 | 11.03 | 11.03 | 10.64 | 10.89 | 22,200 | -0.13(-1.18%) |
Nov 12, 2020 | 11.85 | 12.07 | 10.74 | 11.02 | 307,252 | -1.06(-8.77%) |
Nov 11, 2020 | 11.72 | 12.09 | 11.56 | 12.08 | 15,245 | +0.09(+0.75%) |
Nov 10, 2020 | 11.52 | 12.00 | 11.52 | 11.99 | 5,078 | +0.52(+4.53%) |
Nov 09, 2020 | 10.18 | 11.83 | 10.18 | 11.47 | 59,557 | +1.53(+15.33%) |
Nov 06, 2020 | 9.980 | 10.00 | 9.705 | 9.945 | 25,800 | -0.03(-0.25%) |
Nov 05, 2020 | 9.423 | 10.03 | 9.423 | 9.970 | 9,624 | +0.07(+0.71%) |
Nov 04, 2020 | 9.780 | 9.910 | 9.390 | 9.900 | 45,901 | +0.07(+0.71%) |
Nov 03, 2020 | 10.05 | 10.13 | 9.800 | 9.830 | 16,300 | +0.01(+0.10%) |
Nov 02, 2020 | 10.12 | 10.13 | 9.780 | 9.820 | 5,149 | -0.23(-2.29%) |
Oct 30, 2020 | 10.11 | 10.28 | 9.780 | 10.05 | 23,200 | +0.00(+0.00%) |
Oct 29, 2020 | 9.970 | 10.32 | 9.870 | 10.05 | 67,742 | +0.07(+0.70%) |
Oct 28, 2020 | 9.900 | 10.05 | 9.680 | 9.980 | 56,219 | -0.21(-2.06%) |
Oct 27, 2020 | 9.990 | 10.20 | 9.672 | 10.19 | 16,474 | +0.13(+1.29%) |
Oct 26, 2020 | 10.00 | 10.14 | 9.760 | 10.06 | 19,344 | -0.19(-1.85%) |
Oct 23, 2020 | 9.730 | 10.39 | 9.690 | 10.25 | 41,700 | +0.50(+5.13%) |
Oct 22, 2020 | 9.250 | 9.770 | 9.240 | 9.750 | 34,304 | +0.43(+4.61%) |
Oct 21, 2020 | 9.720 | 9.720 | 9.270 | 9.320 | 101,137 | -0.41(-4.21%) |
Oct 20, 2020 | 9.480 | 9.730 | 9.410 | 9.730 | 5,457 | -0.05(-0.51%) |
Oct 19, 2020 | 9.820 | 9.820 | 9.735 | 9.780 | 7,378 | -0.05(-0.51%) |
Oct 16, 2020 | 9.710 | 9.920 | 9.710 | 9.830 | 4,800 | +0.04(+0.41%) |
Oct 15, 2020 | 9.820 | 9.820 | 9.580 | 9.790 | 9,970 | +0.15(+1.56%) |
Oct 14, 2020 | 10.00 | 10.19 | 9.640 | 9.640 | 11,351 | -0.48(-4.74%) |
Oct 13, 2020 | 10.21 | 10.27 | 10.05 | 10.12 | 8,160 | -0.06(-0.59%) |
Oct 12, 2020 | 9.730 | 10.47 | 9.675 | 10.18 | 15,423 | +0.40(+4.09%) |
Oct 09, 2020 | 9.800 | 9.890 | 9.610 | 9.780 | 60,300 | +0.12(+1.24%) |
Oct 08, 2020 | 9.560 | 9.710 | 9.500 | 9.660 | 49,580 | +0.07(+0.73%) |
Oct 07, 2020 | 9.740 | 9.760 | 9.380 | 9.590 | 46,252 | -0.16(-1.64%) |
Oct 06, 2020 | 9.805 | 9.851 | 9.710 | 9.750 | 7,276 | -0.04(-0.41%) |
Oct 05, 2020 | 9.770 | 9.990 | 9.740 | 9.790 | 18,155 | +0.04(+0.41%) |
Oct 02, 2020 | 9.755 | 9.850 | 9.642 | 9.750 | 10,600 | -0.16(-1.61%) |
Oct 01, 2020 | 9.720 | 9.910 | 9.660 | 9.910 | 13,653 | +0.23(+2.38%) |
Sep 30, 2020 | 9.250 | 9.830 | 9.250 | 9.680 | 21,782 | -0.11(-1.12%) |
Sep 29, 2020 | 9.590 | 9.790 | 9.570 | 9.790 | 11,908 | +0.14(+1.45%) |
Sep 28, 2020 | 9.500 | 9.770 | 9.500 | 9.650 | 8,898 | +0.26(+2.71%) |
Sep 25, 2020 | 9.750 | 9.750 | 9.320 | 9.395 | 17,700 | -0.32(-3.24%) |
Sep 24, 2020 | 9.810 | 9.820 | 9.660 | 9.710 | 33,843 | -0.09(-0.92%) |
Sep 23, 2020 | 9.830 | 9.960 | 9.710 | 9.800 | 23,732 | -0.01(-0.10%) |
Sep 22, 2020 | 9.970 | 9.970 | 9.590 | 9.810 | 32,998 | -0.22(-2.19%) |
Sep 21, 2020 | 10.18 | 10.18 | 9.770 | 10.03 | 25,276 | -0.29(-2.81%) |
Sep 18, 2020 | 9.460 | 10.32 | 9.380 | 10.32 | 31,600 | +0.63(+6.50%) |
Sep 17, 2020 | 9.580 | 9.690 | 9.420 | 9.690 | 30,819 | -0.04(-0.41%) |
Sep 16, 2020 | 9.730 | 9.900 | 9.630 | 9.730 | 12,679 | +0.02(+0.21%) |
Sep 15, 2020 | 9.690 | 9.890 | 9.690 | 9.710 | 14,152 | +0.00(+0.00%) |
Sep 14, 2020 | 10.02 | 10.27 | 9.700 | 9.710 | 25,629 | -0.31(-3.09%) |
Sep 11, 2020 | 10.17 | 10.17 | 9.910 | 10.02 | 9,600 | -0.15(-1.47%) |
Sep 10, 2020 | 10.12 | 10.45 | 10.12 | 10.17 | 16,608 | -0.02(-0.20%) |
Sep 09, 2020 | 10.11 | 10.27 | 10.00 | 10.19 | 14,303 | +0.03(+0.30%) |
Sep 08, 2020 | 10.62 | 10.62 | 10.03 | 10.16 | 27,752 | -0.53(-4.96%) |
Sep 04, 2020 | 10.96 | 11.00 | 10.23 | 10.69 | 32,500 | -0.21(-1.93%) |
Sep 03, 2020 | 10.87 | 10.98 | 10.71 | 10.90 | 15,173 | +0.17(+1.58%) |
Sep 02, 2020 | 10.63 | 10.79 | 10.60 | 10.73 | 17,081 | +0.03(+0.28%) |
Sep 01, 2020 | 10.59 | 10.96 | 10.53 | 10.70 | 24,208 | +0.01(+0.09%) |
Aug 31, 2020 | 10.91 | 11.00 | 10.45 | 10.69 | 14,670 | -0.39(-3.52%) |
Aug 28, 2020 | 11.73 | 11.73 | 11.08 | 11.08 | 14,400 | -0.56(-4.81%) |
Aug 27, 2020 | 11.56 | 11.78 | 11.27 | 11.64 | 83,491 | +0.06(+0.52%) |
Aug 26, 2020 | 11.80 | 11.80 | 11.48 | 11.58 | 37,752 | -0.21(-1.78%) |
Aug 25, 2020 | 12.00 | 12.03 | 11.65 | 11.79 | 36,367 | -0.26(-2.16%) |
Aug 24, 2020 | 12.16 | 12.16 | 11.53 | 12.05 | 34,514 | +0.09(+0.75%) |
Aug 21, 2020 | 12.02 | 12.15 | 11.23 | 11.96 | 35,500 | -0.27(-2.21%) |
Aug 20, 2020 | 11.65 | 12.35 | 11.56 | 12.23 | 57,095 | +0.57(+4.89%) |
Aug 19, 2020 | 11.29 | 11.75 | 11.27 | 11.66 | 54,308 | +0.39(+3.46%) |
Aug 18, 2020 | 11.13 | 11.31 | 11.13 | 11.27 | 29,645 | +0.07(+0.63%) |
Aug 17, 2020 | 10.90 | 11.22 | 10.77 | 11.20 | 41,442 | +0.26(+2.38%) |
Aug 14, 2020 | 10.39 | 11.00 | 10.35 | 10.94 | 55,100 | +0.57(+5.50%) |
Aug 13, 2020 | 10.76 | 10.91 | 9.760 | 10.37 | 70,732 | -0.41(-3.80%) |
Aug 12, 2020 | 10.46 | 10.96 | 10.05 | 10.78 | 52,798 | +0.39(+3.75%) |
Aug 11, 2020 | 10.16 | 10.41 | 10.05 | 10.39 | 45,705 | +0.30(+2.97%) |
Aug 10, 2020 | 9.890 | 10.29 | 9.620 | 10.09 | 44,256 | +0.36(+3.70%) |
Aug 07, 2020 | 9.725 | 9.890 | 9.560 | 9.730 | 18,800 | -0.03(-0.31%) |
Aug 06, 2020 | 9.570 | 9.770 | 9.380 | 9.760 | 18,573 | +0.26(+2.74%) |
Aug 05, 2020 | 9.330 | 9.500 | 9.230 | 9.500 | 14,079 | +0.29(+3.15%) |
Aug 04, 2020 | 8.970 | 9.270 | 8.890 | 9.210 | 56,222 | +0.30(+3.37%) |
Aug 03, 2020 | 9.190 | 9.190 | 8.770 | 8.910 | 17,103 | -0.33(-3.57%) |
Jul 31, 2020 | 9.420 | 9.500 | 9.090 | 9.240 | 30,200 | -0.13(-1.39%) |
Jul 30, 2020 | 9.310 | 9.570 | 9.310 | 9.370 | 14,690 | -0.15(-1.58%) |
Jul 29, 2020 | 9.350 | 9.600 | 9.290 | 9.520 | 37,268 | +0.19(+2.04%) |
Jul 28, 2020 | 9.212 | 9.420 | 9.121 | 9.330 | 33,750 | -0.02(-0.21%) |
Jul 27, 2020 | 9.340 | 9.665 | 9.110 | 9.350 | 68,317 | +0.02(+0.21%) |
Jul 24, 2020 | 9.340 | 9.370 | 9.200 | 9.330 | 39,000 | -0.08(-0.85%) |
Jul 23, 2020 | 9.580 | 9.720 | 9.350 | 9.410 | 55,794 | -0.16(-1.67%) |
Jul 22, 2020 | 9.850 | 9.890 | 9.380 | 9.570 | 59,881 | -0.27(-2.74%) |
Jul 21, 2020 | 10.13 | 10.13 | 9.790 | 9.840 | 24,300 | -0.16(-1.60%) |
Jul 20, 2020 | 9.650 | 10.07 | 9.520 | 10.00 | 42,585 | +0.42(+4.38%) |
Jul 17, 2020 | 9.570 | 9.660 | 9.400 | 9.580 | 28,100 | -0.04(-0.42%) |
Jul 16, 2020 | 9.520 | 9.850 | 9.420 | 9.620 | 61,686 | +0.37(+4.00%) |
Jul 15, 2020 | 9.580 | 9.840 | 9.230 | 9.250 | 49,934 | -0.31(-3.24%) |
Jul 14, 2020 | 9.750 | 9.845 | 9.370 | 9.560 | 51,485 | -0.29(-2.94%) |
Jul 13, 2020 | 10.50 | 10.54 | 9.780 | 9.850 | 31,302 | -0.58(-5.56%) |
Jul 10, 2020 | 10.20 | 10.59 | 9.190 | 10.43 | 47,300 | +0.11(+1.07%) |
Jul 09, 2020 | 10.25 | 10.65 | 9.890 | 10.32 | 64,703 | -0.02(-0.19%) |
Jul 08, 2020 | 9.040 | 10.65 | 9.040 | 10.34 | 157,237 | +1.49(+16.84%) |
Jul 07, 2020 | 9.380 | 9.380 | 8.820 | 8.850 | 34,108 | -0.36(-3.91%) |
Jul 06, 2020 | 8.820 | 9.320 | 8.710 | 9.210 | 40,464 | +0.46(+5.26%) |
Jul 02, 2020 | 8.690 | 9.020 | 8.590 | 8.750 | 171,800 | +0.23(+2.70%) |
Jul 01, 2020 | 8.900 | 9.391 | 8.520 | 8.520 | 21,903 | -0.59(-6.48%) |
Jun 30, 2020 | 8.600 | 9.180 | 8.600 | 9.110 | 19,862 | +0.41(+4.71%) |
Jun 29, 2020 | 8.950 | 9.095 | 8.470 | 8.700 | 38,979 | -0.25(-2.79%) |
Jun 26, 2020 | 9.160 | 9.190 | 8.901 | 8.950 | 62,000 | -0.33(-3.56%) |
Jun 25, 2020 | 9.220 | 9.420 | 8.980 | 9.280 | 75,525 | +0.06(+0.65%) |
Jun 24, 2020 | 9.420 | 9.465 | 9.140 | 9.220 | 33,763 | -0.40(-4.16%) |
Jun 23, 2020 | 9.820 | 9.970 | 9.450 | 9.620 | 44,053 | -0.03(-0.31%) |
Jun 22, 2020 | 9.650 | 9.679 | 9.450 | 9.650 | 96,563 | -0.16(-1.63%) |
Jun 19, 2020 | 9.500 | 10.03 | 9.425 | 9.810 | 80,100 | +0.36(+3.81%) |
Jun 18, 2020 | 9.430 | 9.650 | 9.330 | 9.450 | 53,752 | -0.09(-0.94%) |
Jun 17, 2020 | 9.630 | 9.710 | 9.450 | 9.540 | 47,011 | -0.17(-1.75%) |
Jun 16, 2020 | 10.00 | 10.23 | 9.510 | 9.710 | 63,706 | -0.14(-1.42%) |
Jun 15, 2020 | 9.880 | 9.970 | 9.530 | 9.850 | 30,053 | -0.21(-2.09%) |
Jun 12, 2020 | 10.22 | 10.26 | 9.880 | 10.06 | 40,800 | +0.07(+0.70%) |
Jun 11, 2020 | 10.30 | 10.37 | 9.910 | 9.990 | 109,863 | -0.84(-7.76%) |
Jun 10, 2020 | 11.15 | 11.15 | 10.73 | 10.83 | 60,684 | -0.28(-2.52%) |
Jun 09, 2020 | 10.78 | 11.14 | 10.65 | 11.11 | 94,259 | +0.01(+0.09%) |
Jun 08, 2020 | 10.85 | 11.21 | 10.78 | 11.10 | 182,406 | +0.39(+3.64%) |
Jun 05, 2020 | 9.500 | 10.75 | 9.500 | 10.71 | 224,700 | +1.54(+16.79%) |
Jun 04, 2020 | 8.590 | 9.290 | 8.500 | 9.170 | 56,184 | +0.58(+6.75%) |
Jun 03, 2020 | 8.200 | 8.600 | 8.130 | 8.590 | 116,426 | +0.50(+6.18%) |
Jun 02, 2020 | 7.850 | 8.250 | 7.850 | 8.090 | 84,955 | +0.26(+3.32%) |
Jun 01, 2020 | 7.570 | 8.010 | 7.570 | 7.830 | 64,412 | +0.34(+4.54%) |
May 29, 2020 | 7.510 | 7.600 | 7.210 | 7.490 | 140,000 | +0.02(+0.27%) |
May 28, 2020 | 7.830 | 7.950 | 7.460 | 7.470 | 90,114 | -0.36(-4.60%) |
May 27, 2020 | 7.620 | 7.890 | 7.500 | 7.830 | 133,466 | +0.39(+5.24%) |
May 26, 2020 | 7.000 | 7.600 | 7.000 | 7.440 | 117,668 | +0.48(+6.90%) |
May 22, 2020 | 7.180 | 7.310 | 6.890 | 6.960 | 103,300 | -0.27(-3.73%) |
May 21, 2020 | 7.420 | 7.520 | 7.130 | 7.230 | 55,932 | -0.18(-2.43%) |
May 20, 2020 | 7.360 | 7.800 | 7.150 | 7.410 | 97,773 | +0.13(+1.79%) |
May 19, 2020 | 7.800 | 7.880 | 7.230 | 7.280 | 68,580 | -0.50(-6.43%) |
May 18, 2020 | 7.790 | 7.870 | 7.550 | 7.780 | 96,511 | +0.00(+0.00%) |
May 15, 2020 | 7.560 | 7.920 | 7.330 | 7.780 | 69,700 | +0.26(+3.46%) |
May 14, 2020 | 7.280 | 7.880 | 7.100 | 7.520 | 90,541 | +0.17(+2.31%) |
May 13, 2020 | 8.670 | 8.700 | 7.260 | 7.350 | 80,082 | -1.35(-15.52%) |
May 12, 2020 | 8.830 | 8.960 | 8.650 | 8.700 | 52,096 | -0.11(-1.25%) |
May 11, 2020 | 9.040 | 9.040 | 8.620 | 8.810 | 62,655 | -0.09(-1.01%) |
May 08, 2020 | 9.040 | 9.210 | 8.900 | 8.900 | 91,600 | -0.02(-0.22%) |
May 07, 2020 | 9.200 | 9.200 | 8.700 | 8.920 | 67,766 | +0.06(+0.68%) |
May 06, 2020 | 9.452 | 9.452 | 8.760 | 8.860 | 37,493 | -0.49(-5.24%) |
May 05, 2020 | 9.460 | 9.750 | 9.170 | 9.350 | 45,802 | +0.00(+0.00%) |
May 04, 2020 | 9.440 | 9.477 | 9.120 | 9.350 | 43,066 | -0.16(-1.68%) |