Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.53 | 13.53 | 13.37 | 13.46 | 557,217 | +0.00(+0.00%) |
Mar 30, 2021 | 13.39 | 13.48 | 13.35 | 13.46 | 356,803 | +0.07(+0.49%) |
Mar 29, 2021 | 13.37 | 13.50 | 13.33 | 13.39 | 374,309 | +0.03(+0.24%) |
Mar 26, 2021 | 13.44 | 13.48 | 13.29 | 13.36 | 543,853 | -0.05(-0.40%) |
Mar 25, 2021 | 13.31 | 13.46 | 13.26 | 13.42 | 449,727 | +0.09(+0.65%) |
Mar 24, 2021 | 13.37 | 13.53 | 13.31 | 13.33 | 456,235 | -0.04(-0.32%) |
Mar 23, 2021 | 13.55 | 13.55 | 13.31 | 13.37 | 359,316 | -0.13(-0.96%) |
Mar 22, 2021 | 13.57 | 13.59 | 13.42 | 13.50 | 266,866 | +0.04(+0.32%) |
Mar 19, 2021 | 13.42 | 13.59 | 13.42 | 13.46 | 383,419 | +0.09(+0.65%) |
Mar 18, 2021 | 13.53 | 13.63 | 13.31 | 13.37 | 231,932 | -0.15(-1.12%) |
Mar 17, 2021 | 13.63 | 13.64 | 13.44 | 13.53 | 217,806 | -0.09(-0.64%) |
Mar 16, 2021 | 13.81 | 13.81 | 13.48 | 13.61 | 337,510 | -0.15(-1.10%) |
Mar 15, 2021 | 13.61 | 13.81 | 13.59 | 13.76 | 527,081 | +0.15(+1.12%) |
Mar 12, 2021 | 13.57 | 13.73 | 13.53 | 13.61 | 490,513 | +0.20(+1.46%) |
Mar 11, 2021 | 13.37 | 13.44 | 13.25 | 13.42 | 409,294 | +0.15(+1.12%) |
Mar 10, 2021 | 13.32 | 13.41 | 13.24 | 13.27 | 255,371 | -0.01(-0.08%) |
Mar 09, 2021 | 13.25 | 13.35 | 13.15 | 13.28 | 280,411 | +0.05(+0.40%) |
Mar 08, 2021 | 13.14 | 13.22 | 12.99 | 13.22 | 309,769 | +0.15(+1.14%) |
Mar 05, 2021 | 13.27 | 13.29 | 12.93 | 13.08 | 209,002 | +0.02(+0.16%) |
Mar 04, 2021 | 13.22 | 13.31 | 12.99 | 13.05 | 308,400 | -0.13(-0.97%) |
Mar 03, 2021 | 13.20 | 13.33 | 13.16 | 13.18 | 257,952 | -0.02(-0.16%) |
Mar 02, 2021 | 13.18 | 13.31 | 13.12 | 13.20 | 282,115 | +0.02(+0.16%) |
Mar 01, 2021 | 13.20 | 13.25 | 13.12 | 13.18 | 187,349 | +0.09(+0.65%) |
Feb 26, 2021 | 13.05 | 13.18 | 12.99 | 13.10 | 204,401 | +0.09(+0.65%) |
Feb 25, 2021 | 13.16 | 13.22 | 12.91 | 13.01 | 265,303 | -0.15(-1.13%) |
Feb 24, 2021 | 13.05 | 13.20 | 13.01 | 13.16 | 247,106 | +0.17(+1.31%) |
Feb 23, 2021 | 13.16 | 13.16 | 12.95 | 12.99 | 294,097 | -0.15(-1.13%) |
Feb 22, 2021 | 13.10 | 13.27 | 12.93 | 13.14 | 354,227 | +0.13(+0.98%) |
Feb 19, 2021 | 12.99 | 13.05 | 12.95 | 13.01 | 178,293 | +0.00(+0.00%) |
Feb 18, 2021 | 12.97 | 13.05 | 12.93 | 13.01 | 193,227 | +0.04(+0.33%) |
Feb 17, 2021 | 13.25 | 13.25 | 12.93 | 12.97 | 248,232 | -0.26(-1.93%) |
Feb 16, 2021 | 13.27 | 13.35 | 13.05 | 13.22 | 293,143 | -0.04(-0.32%) |
Feb 12, 2021 | 13.03 | 13.31 | 12.95 | 13.27 | 443,549 | +0.19(+1.47%) |
Feb 11, 2021 | 13.27 | 13.27 | 12.99 | 13.08 | 757,877 | +0.11(+0.82%) |
Feb 10, 2021 | 12.78 | 12.97 | 12.69 | 12.97 | 390,570 | +0.28(+2.18%) |
Feb 09, 2021 | 12.78 | 12.78 | 12.67 | 12.69 | 244,642 | -0.04(-0.33%) |
Feb 08, 2021 | 12.80 | 12.82 | 12.63 | 12.74 | 268,432 | -0.04(-0.33%) |
Feb 05, 2021 | 12.59 | 12.82 | 12.33 | 12.78 | 727,400 | +0.34(+2.74%) |
Feb 04, 2021 | 12.56 | 12.70 | 12.27 | 12.44 | 820,816 | -0.19(-1.52%) |
Feb 03, 2021 | 12.54 | 12.63 | 12.34 | 12.63 | 227,112 | +0.17(+1.37%) |
Feb 02, 2021 | 12.10 | 12.59 | 11.99 | 12.46 | 394,904 | +0.36(+2.99%) |
Feb 01, 2021 | 12.14 | 12.31 | 11.76 | 12.10 | 243,960 | +0.26(+2.16%) |
Jan 29, 2021 | 11.90 | 12.05 | 11.78 | 11.84 | 236,894 | -0.09(-0.71%) |
Jan 28, 2021 | 11.93 | 12.05 | 11.65 | 11.93 | 396,904 | +0.00(+0.00%) |
Jan 27, 2021 | 12.31 | 12.39 | 11.93 | 11.93 | 302,831 | -0.36(-2.95%) |
Jan 26, 2021 | 12.31 | 12.39 | 12.22 | 12.29 | 320,463 | +0.04(+0.35%) |
Jan 25, 2021 | 12.18 | 12.29 | 12.16 | 12.25 | 216,383 | +0.02(+0.17%) |
Jan 22, 2021 | 12.27 | 12.27 | 12.20 | 12.22 | 197,310 | -0.06(-0.52%) |
Jan 21, 2021 | 12.20 | 12.37 | 12.20 | 12.29 | 286,242 | +0.09(+0.70%) |
Jan 20, 2021 | 12.22 | 12.25 | 12.14 | 12.20 | 129,323 | +0.00(+0.00%) |
Jan 19, 2021 | 12.29 | 12.46 | 12.18 | 12.20 | 249,956 | -0.06(-0.52%) |
Jan 15, 2021 | 12.35 | 12.39 | 12.22 | 12.27 | 175,428 | -0.11(-0.86%) |
Jan 14, 2021 | 12.20 | 12.39 | 12.16 | 12.37 | 761,089 | +0.19(+1.57%) |
Jan 13, 2021 | 12.12 | 12.18 | 12.05 | 12.18 | 125,283 | +0.13(+1.06%) |
Jan 12, 2021 | 12.10 | 12.18 | 11.84 | 12.05 | 245,078 | -0.04(-0.35%) |
Jan 11, 2021 | 11.99 | 12.10 | 11.99 | 12.10 | 255,063 | +0.17(+1.43%) |
Jan 08, 2021 | 12.14 | 12.14 | 11.90 | 11.93 | 180,547 | -0.21(-1.75%) |
Jan 07, 2021 | 11.93 | 12.14 | 11.93 | 12.14 | 191,804 | +0.21(+1.79%) |
Jan 06, 2021 | 12.10 | 12.12 | 11.86 | 11.93 | 169,089 | -0.11(-0.89%) |
Jan 05, 2021 | 11.95 | 12.05 | 11.93 | 12.03 | 208,474 | +0.11(+0.89%) |
Jan 04, 2021 | 11.95 | 11.99 | 11.86 | 11.93 | 233,830 | +0.06(+0.54%) |
Dec 31, 2020 | 11.86 | 11.86 | 11.86 | 164,642 | +0.02(+0.18%) | |
Dec 30, 2020 | 11.73 | 11.86 | 11.73 | 11.84 | 164,642 | +0.11(+0.91%) |
Dec 29, 2020 | 11.71 | 11.84 | 11.67 | 11.73 | 232,245 | -0.02(-0.18%) |
Dec 28, 2020 | 11.86 | 11.88 | 11.76 | 11.76 | 161,580 | -0.09(-0.72%) |
Dec 24, 2020 | 11.71 | 11.84 | 11.64 | 11.84 | 135,985 | +0.17(+1.46%) |
Dec 23, 2020 | 11.61 | 11.73 | 11.60 | 11.67 | 124,743 | +0.06(+0.55%) |
Dec 22, 2020 | 11.71 | 11.77 | 11.59 | 11.61 | 193,034 | -0.06(-0.55%) |
Dec 21, 2020 | 11.73 | 11.80 | 11.63 | 11.67 | 199,366 | -0.11(-0.90%) |
Dec 18, 2020 | 11.69 | 11.78 | 11.63 | 11.78 | 202,006 | +0.06(+0.55%) |
Dec 17, 2020 | 11.67 | 11.73 | 11.67 | 11.71 | 189,801 | -0.06(-0.54%) |
Dec 16, 2020 | 11.78 | 11.82 | 11.69 | 11.78 | 140,995 | -0.02(-0.18%) |
Dec 15, 2020 | 11.67 | 11.80 | 11.67 | 11.80 | 160,518 | +0.13(+1.10%) |
Dec 14, 2020 | 11.71 | 11.82 | 11.66 | 11.67 | 243,169 | +0.00(+0.00%) |
Dec 11, 2020 | 11.57 | 11.70 | 11.50 | 11.67 | 326,622 | +0.04(+0.36%) |
Dec 10, 2020 | 11.61 | 11.70 | 11.52 | 11.63 | 285,053 | +0.00(+0.00%) |
Dec 09, 2020 | 11.73 | 11.73 | 11.57 | 11.63 | 152,363 | -0.08(-0.71%) |
Dec 08, 2020 | 11.65 | 11.73 | 11.58 | 11.71 | 297,609 | +0.02(+0.18%) |
Dec 07, 2020 | 11.65 | 11.71 | 11.50 | 11.69 | 342,873 | +0.04(+0.36%) |
Dec 04, 2020 | 11.69 | 11.73 | 11.59 | 11.65 | 257,025 | +0.02(+0.18%) |
Dec 03, 2020 | 11.63 | 11.71 | 11.53 | 11.63 | 346,505 | +0.00(+0.00%) |
Dec 02, 2020 | 11.71 | 11.73 | 11.59 | 11.63 | 177,176 | -0.08(-0.71%) |
Dec 01, 2020 | 11.80 | 11.82 | 11.55 | 11.71 | 317,800 | +0.00(+0.00%) |
Nov 30, 2020 | 11.75 | 11.75 | 11.50 | 11.71 | 469,272 | +0.08(+0.72%) |
Nov 27, 2020 | 11.61 | 11.67 | 11.52 | 11.63 | 105,760 | -0.02(-0.18%) |
Nov 25, 2020 | 11.46 | 11.77 | 11.39 | 11.65 | 477,791 | +0.19(+1.64%) |
Nov 24, 2020 | 11.42 | 11.59 | 11.29 | 11.46 | 434,959 | +0.08(+0.73%) |
Nov 23, 2020 | 11.27 | 11.46 | 11.23 | 11.38 | 567,215 | +0.15(+1.30%) |
Nov 20, 2020 | 11.19 | 11.25 | 11.04 | 11.23 | 381,754 | +0.15(+1.32%) |
Nov 19, 2020 | 11.23 | 11.55 | 10.98 | 11.09 | 841,521 | +0.25(+2.31%) |
Nov 18, 2020 | 10.84 | 11.11 | 10.67 | 10.84 | 277,777 | -0.02(-0.19%) |
Nov 17, 2020 | 10.86 | 10.88 | 10.81 | 10.86 | 148,779 | -0.04(-0.38%) |
Nov 16, 2020 | 10.77 | 11.00 | 10.77 | 10.90 | 321,690 | +0.15(+1.36%) |
Nov 13, 2020 | 10.69 | 10.86 | 10.69 | 10.75 | 144,079 | +0.06(+0.59%) |
Nov 12, 2020 | 10.81 | 10.86 | 10.54 | 10.69 | 108,756 | -0.20(-1.82%) |
Nov 11, 2020 | 10.58 | 11.04 | 10.44 | 10.89 | 471,811 | +0.26(+2.46%) |
Nov 10, 2020 | 10.56 | 10.65 | 10.50 | 10.63 | 178,249 | +0.04(+0.39%) |
Nov 09, 2020 | 10.50 | 10.67 | 10.46 | 10.58 | 408,829 | +0.35(+3.47%) |
Nov 06, 2020 | 10.27 | 10.27 | 10.13 | 10.23 | 154,090 | -0.04(-0.41%) |
Nov 05, 2020 | 10.13 | 10.31 | 10.02 | 10.27 | 171,955 | +0.23(+2.29%) |
Nov 04, 2020 | 9.708 | 10.04 | 9.624 | 10.04 | 99,885 | +0.33(+3.44%) |
Nov 03, 2020 | 9.604 | 9.771 | 9.604 | 9.708 | 106,594 | +0.15(+1.53%) |
Nov 02, 2020 | 9.541 | 9.708 | 9.541 | 9.562 | 118,344 | +0.04(+0.44%) |
Oct 30, 2020 | 9.645 | 9.708 | 9.437 | 9.520 | 193,894 | -0.19(-1.94%) |
Oct 29, 2020 | 9.520 | 9.791 | 9.478 | 9.708 | 277,600 | +0.21(+2.20%) |
Oct 28, 2020 | 9.833 | 9.854 | 9.499 | 9.499 | 516,576 | -0.35(-3.60%) |
Oct 27, 2020 | 9.958 | 10.02 | 9.812 | 9.854 | 113,263 | -0.06(-0.63%) |
Oct 26, 2020 | 10.02 | 10.06 | 9.875 | 9.917 | 113,755 | -0.17(-1.66%) |
Oct 23, 2020 | 10.19 | 10.19 | 10.03 | 10.08 | 145,468 | -0.04(-0.41%) |
Oct 22, 2020 | 10.00 | 10.14 | 10.00 | 10.13 | 119,714 | +0.15(+1.46%) |
Oct 21, 2020 | 10.04 | 10.14 | 9.958 | 9.979 | 138,082 | -0.06(-0.62%) |
Oct 20, 2020 | 10.04 | 10.08 | 9.938 | 10.04 | 82,185 | +0.04(+0.42%) |
Oct 19, 2020 | 10.17 | 10.19 | 9.958 | 10.00 | 151,531 | -0.15(-1.44%) |
Oct 16, 2020 | 10.21 | 10.29 | 10.15 | 10.15 | 110,981 | -0.08(-0.82%) |
Oct 15, 2020 | 10.23 | 10.29 | 10.21 | 10.23 | 125,004 | -0.04(-0.41%) |
Oct 14, 2020 | 10.29 | 10.36 | 10.25 | 10.27 | 207,837 | +0.13(+1.23%) |
Oct 13, 2020 | 10.08 | 10.19 | 10.02 | 10.15 | 120,734 | +0.04(+0.41%) |
Oct 12, 2020 | 10.29 | 10.29 | 9.979 | 10.10 | 210,770 | -0.15(-1.43%) |
Oct 09, 2020 | 10.27 | 10.29 | 10.19 | 10.25 | 73,476 | -0.04(-0.41%) |
Oct 08, 2020 | 10.13 | 10.29 | 10.06 | 10.29 | 130,337 | +0.21(+2.07%) |
Oct 07, 2020 | 10.15 | 10.20 | 10.05 | 10.08 | 113,476 | +0.02(+0.21%) |
Oct 06, 2020 | 10.17 | 10.21 | 10.06 | 10.06 | 82,450 | -0.10(-1.03%) |
Oct 05, 2020 | 10.25 | 10.29 | 10.10 | 10.17 | 84,238 | -0.04(-0.41%) |
Oct 02, 2020 | 10.19 | 10.25 | 10.13 | 10.21 | 86,553 | -0.08(-0.81%) |
Oct 01, 2020 | 10.15 | 10.30 | 10.02 | 10.29 | 219,116 | +0.19(+1.86%) |
Sep 30, 2020 | 10.19 | 10.34 | 10.08 | 10.10 | 201,916 | +0.00(+0.00%) |
Sep 29, 2020 | 10.10 | 10.15 | 9.979 | 10.10 | 95,853 | -0.06(-0.62%) |
Sep 28, 2020 | 10.00 | 10.25 | 9.958 | 10.17 | 128,646 | +0.27(+2.74%) |
Sep 25, 2020 | 9.854 | 9.938 | 9.854 | 9.896 | 86,601 | +0.02(+0.21%) |
Sep 24, 2020 | 9.938 | 9.958 | 9.792 | 9.875 | 101,686 | -0.04(-0.42%) |
Sep 23, 2020 | 10.08 | 10.21 | 9.917 | 9.917 | 172,541 | -0.13(-1.25%) |
Sep 22, 2020 | 10.13 | 10.26 | 10.02 | 10.04 | 132,887 | -0.10(-1.03%) |
Sep 21, 2020 | 10.25 | 10.33 | 10.08 | 10.15 | 163,774 | -0.10(-1.02%) |
Sep 18, 2020 | 10.17 | 10.33 | 10.01 | 10.25 | 383,382 | +0.04(+0.41%) |
Sep 17, 2020 | 10.23 | 10.36 | 10.19 | 10.21 | 129,856 | -0.10(-1.01%) |
Sep 16, 2020 | 10.33 | 10.36 | 10.25 | 10.31 | 317,684 | +0.00(+0.00%) |
Sep 15, 2020 | 10.52 | 10.54 | 10.25 | 10.31 | 194,434 | -0.13(-1.20%) |
Sep 14, 2020 | 10.33 | 10.54 | 10.27 | 10.44 | 290,974 | +0.28(+2.78%) |
Sep 11, 2020 | 10.12 | 10.22 | 10.12 | 10.16 | 162,162 | +0.10(+1.02%) |
Sep 10, 2020 | 10.16 | 10.21 | 10.02 | 10.05 | 268,317 | -0.06(-0.61%) |
Sep 09, 2020 | 10.16 | 10.24 | 10.12 | 10.12 | 147,516 | +0.00(+0.00%) |
Sep 08, 2020 | 10.12 | 10.22 | 10.05 | 10.12 | 170,665 | +0.06(+0.61%) |
Sep 04, 2020 | 10.24 | 10.26 | 10.03 | 10.05 | 307,395 | -0.12(-1.20%) |
Sep 03, 2020 | 10.22 | 10.26 | 10.11 | 10.18 | 199,849 | -0.02(-0.20%) |
Sep 02, 2020 | 10.22 | 10.25 | 10.08 | 10.20 | 273,440 | -0.02(-0.20%) |
Sep 01, 2020 | 10.24 | 10.28 | 10.14 | 10.22 | 268,074 | +0.00(+0.00%) |
Aug 31, 2020 | 10.24 | 10.28 | 10.18 | 10.22 | 141,411 | -0.02(-0.20%) |
Aug 28, 2020 | 10.22 | 10.30 | 10.14 | 10.24 | 188,684 | +0.06(+0.60%) |
Aug 27, 2020 | 10.28 | 10.32 | 10.14 | 10.18 | 186,264 | -0.12(-1.19%) |
Aug 26, 2020 | 10.38 | 10.46 | 10.26 | 10.30 | 125,221 | -0.04(-0.39%) |
Aug 25, 2020 | 10.44 | 10.44 | 10.26 | 10.34 | 97,275 | -0.08(-0.78%) |
Aug 24, 2020 | 10.38 | 10.44 | 10.32 | 10.42 | 191,138 | +0.14(+1.39%) |
Aug 21, 2020 | 10.20 | 10.32 | 10.20 | 10.28 | 144,693 | +0.10(+1.00%) |
Aug 20, 2020 | 10.08 | 10.30 | 10.08 | 10.18 | 85,001 | +0.02(+0.20%) |
Aug 19, 2020 | 10.22 | 10.30 | 10.08 | 10.16 | 204,938 | -0.06(-0.60%) |
Aug 18, 2020 | 10.28 | 10.30 | 10.16 | 10.22 | 323,717 | -0.04(-0.40%) |
Aug 17, 2020 | 10.30 | 10.44 | 10.10 | 10.26 | 256,514 | -0.02(-0.20%) |
Aug 14, 2020 | 10.28 | 10.38 | 10.22 | 10.28 | 619,145 | -0.08(-0.79%) |
Aug 13, 2020 | 10.28 | 10.38 | 10.28 | 10.36 | 187,268 | +0.06(+0.60%) |
Aug 12, 2020 | 10.61 | 10.63 | 10.21 | 10.30 | 624,049 | -0.25(-2.33%) |
Aug 11, 2020 | 10.57 | 10.68 | 10.44 | 10.55 | 530,172 | +0.02(+0.19%) |
Aug 10, 2020 | 10.14 | 10.65 | 10.14 | 10.52 | 689,378 | +0.72(+7.29%) |
Aug 07, 2020 | 9.605 | 10.01 | 9.585 | 9.809 | 667,344 | +0.18(+1.91%) |
Aug 06, 2020 | 9.360 | 9.666 | 9.360 | 9.625 | 335,256 | +0.20(+2.17%) |
Aug 05, 2020 | 9.360 | 9.503 | 9.319 | 9.421 | 213,707 | +0.04(+0.44%) |
Aug 04, 2020 | 9.339 | 9.401 | 9.258 | 9.380 | 140,664 | +0.02(+0.22%) |
Aug 03, 2020 | 9.298 | 9.380 | 9.258 | 9.360 | 182,750 | +0.10(+1.10%) |
Jul 31, 2020 | 9.319 | 9.360 | 9.237 | 9.258 | 100,409 | -0.06(-0.66%) |
Jul 30, 2020 | 9.074 | 9.370 | 9.033 | 9.319 | 139,580 | +0.02(+0.22%) |
Jul 29, 2020 | 9.278 | 9.298 | 9.217 | 9.298 | 112,471 | +0.04(+0.44%) |
Jul 28, 2020 | 9.298 | 9.298 | 9.196 | 9.258 | 103,424 | -0.04(-0.44%) |
Jul 27, 2020 | 9.298 | 9.360 | 9.174 | 9.298 | 167,066 | -0.04(-0.44%) |
Jul 24, 2020 | 9.196 | 9.360 | 9.176 | 9.339 | 242,265 | +0.00(+0.00%) |
Jul 23, 2020 | 9.278 | 9.401 | 9.237 | 9.339 | 119,930 | +0.10(+1.11%) |
Jul 22, 2020 | 8.972 | 9.278 | 8.972 | 9.237 | 161,169 | +0.16(+1.80%) |
Jul 21, 2020 | 9.074 | 9.115 | 8.972 | 9.074 | 162,509 | +0.00(+0.00%) |
Jul 20, 2020 | 9.074 | 9.135 | 9.033 | 9.074 | 133,023 | -0.02(-0.22%) |
Jul 17, 2020 | 9.074 | 9.135 | 8.992 | 9.094 | 134,809 | +0.02(+0.23%) |
Jul 16, 2020 | 8.992 | 9.115 | 8.931 | 9.074 | 143,258 | +0.02(+0.23%) |
Jul 15, 2020 | 8.992 | 9.115 | 8.910 | 9.053 | 299,429 | +0.08(+0.91%) |
Jul 14, 2020 | 8.869 | 8.972 | 8.788 | 8.972 | 200,392 | +0.18(+2.09%) |
Jul 13, 2020 | 8.931 | 8.992 | 8.777 | 8.788 | 147,517 | -0.14(-1.60%) |
Jul 10, 2020 | 8.849 | 8.951 | 8.767 | 8.931 | 152,523 | +0.08(+0.92%) |
Jul 09, 2020 | 8.992 | 8.992 | 8.798 | 8.849 | 177,805 | -0.14(-1.59%) |
Jul 08, 2020 | 8.951 | 8.992 | 8.869 | 8.992 | 230,645 | +0.06(+0.69%) |
Jul 07, 2020 | 8.992 | 9.043 | 8.931 | 8.931 | 243,607 | -0.08(-0.91%) |
Jul 06, 2020 | 8.992 | 9.094 | 8.992 | 9.012 | 202,546 | -0.02(-0.23%) |
Jul 02, 2020 | 9.155 | 9.196 | 9.023 | 9.033 | 133,586 | -0.04(-0.45%) |
Jul 01, 2020 | 9.176 | 9.217 | 9.012 | 9.074 | 232,565 | -0.06(-0.67%) |
Jun 30, 2020 | 9.155 | 9.237 | 9.045 | 9.135 | 162,829 | +0.08(+0.90%) |
Jun 29, 2020 | 8.931 | 9.186 | 8.910 | 9.053 | 251,998 | +0.12(+1.37%) |
Jun 26, 2020 | 9.135 | 9.176 | 8.859 | 8.931 | 211,291 | -0.20(-2.24%) |
Jun 25, 2020 | 8.992 | 9.196 | 8.961 | 9.135 | 54,540 | +0.13(+1.48%) |
Jun 24, 2020 | 9.176 | 9.176 | 8.910 | 9.002 | 347,597 | -0.21(-2.33%) |
Jun 23, 2020 | 9.278 | 9.339 | 9.053 | 9.217 | 194,958 | +0.00(+0.00%) |
Jun 22, 2020 | 9.339 | 9.339 | 9.155 | 9.217 | 143,343 | -0.18(-1.96%) |
Jun 19, 2020 | 9.442 | 9.482 | 9.115 | 9.401 | 306,367 | +0.37(+4.07%) |
Jun 18, 2020 | 9.115 | 9.135 | 8.972 | 9.033 | 204,947 | -0.06(-0.67%) |
Jun 17, 2020 | 9.258 | 9.284 | 8.910 | 9.094 | 152,796 | -0.12(-1.33%) |
Jun 16, 2020 | 9.278 | 9.482 | 9.115 | 9.217 | 156,291 | +0.10(+1.12%) |
Jun 15, 2020 | 9.135 | 9.196 | 8.910 | 9.115 | 142,592 | -0.10(-1.11%) |
Jun 12, 2020 | 9.155 | 9.339 | 8.849 | 9.217 | 269,619 | +0.30(+3.32%) |
Jun 11, 2020 | 9.100 | 9.160 | 8.860 | 8.920 | 512,695 | -0.38(-4.09%) |
Jun 10, 2020 | 9.460 | 9.460 | 9.100 | 9.300 | 685,282 | -0.18(-1.90%) |
Jun 09, 2020 | 9.600 | 9.600 | 9.360 | 9.480 | 157,971 | -0.14(-1.46%) |
Jun 08, 2020 | 9.400 | 9.800 | 9.320 | 9.620 | 289,328 | +0.30(+3.22%) |
Jun 05, 2020 | 9.220 | 9.420 | 9.180 | 9.320 | 318,235 | +0.24(+2.64%) |
Jun 04, 2020 | 8.960 | 9.140 | 8.940 | 9.080 | 189,872 | +0.06(+0.67%) |
Jun 03, 2020 | 9.000 | 9.120 | 8.860 | 9.020 | 273,704 | +0.06(+0.67%) |
Jun 02, 2020 | 9.200 | 9.200 | 8.900 | 8.960 | 207,311 | -0.20(-2.18%) |
Jun 01, 2020 | 9.000 | 9.220 | 8.980 | 9.160 | 365,930 | +0.10(+1.10%) |
May 29, 2020 | 9.040 | 9.150 | 8.920 | 9.060 | 271,137 | +0.06(+0.67%) |
May 28, 2020 | 9.160 | 9.160 | 8.940 | 9.000 | 200,119 | +0.00(+0.00%) |
May 27, 2020 | 8.980 | 9.040 | 8.760 | 9.000 | 420,790 | +0.18(+2.04%) |
May 26, 2020 | 8.860 | 9.020 | 8.770 | 8.820 | 262,252 | +0.08(+0.92%) |
May 22, 2020 | 8.720 | 8.800 | 8.660 | 8.740 | 101,845 | +0.08(+0.92%) |
May 21, 2020 | 8.580 | 8.770 | 8.560 | 8.660 | 123,906 | +0.02(+0.23%) |
May 20, 2020 | 8.620 | 8.700 | 8.440 | 8.640 | 306,637 | +0.16(+1.89%) |
May 19, 2020 | 8.680 | 8.800 | 8.430 | 8.480 | 369,091 | +0.02(+0.24%) |
May 18, 2020 | 8.240 | 8.510 | 8.240 | 8.460 | 371,418 | +0.34(+4.19%) |
May 15, 2020 | 7.940 | 8.180 | 7.861 | 8.120 | 176,541 | +0.12(+1.50%) |
May 14, 2020 | 7.940 | 8.073 | 7.640 | 8.000 | 247,892 | +0.04(+0.50%) |
May 13, 2020 | 8.220 | 8.300 | 7.720 | 7.960 | 388,458 | -0.26(-3.16%) |
May 12, 2020 | 8.500 | 8.500 | 8.050 | 8.220 | 385,443 | -0.32(-3.75%) |
May 11, 2020 | 8.500 | 8.670 | 8.400 | 8.540 | 317,596 | +0.00(+0.00%) |
May 08, 2020 | 8.180 | 8.560 | 8.040 | 8.540 | 424,930 | +0.46(+5.69%) |
May 07, 2020 | 8.160 | 8.500 | 7.960 | 8.080 | 588,922 | -0.26(-3.12%) |
May 06, 2020 | 8.240 | 8.420 | 8.080 | 8.340 | 415,248 | +0.10(+1.21%) |
May 05, 2020 | 8.160 | 8.520 | 8.080 | 8.240 | 713,847 | +0.10(+1.23%) |
May 04, 2020 | 8.000 | 8.180 | 7.820 | 8.140 | 477,553 | +0.06(+0.74%) |
May 01, 2020 | 8.060 | 8.080 | 7.780 | 8.080 | 409,730 | +0.06(+0.75%) |
Apr 30, 2020 | 8.040 | 8.080 | 7.720 | 8.020 | 358,613 | -0.02(-0.25%) |
Apr 29, 2020 | 8.020 | 8.344 | 8.020 | 8.040 | 246,576 | +0.14(+1.77%) |
Apr 28, 2020 | 8.140 | 8.282 | 7.840 | 7.900 | 331,785 | -0.16(-1.99%) |
Apr 27, 2020 | 7.760 | 8.230 | 7.760 | 8.060 | 488,677 | +0.40(+5.22%) |
Apr 24, 2020 | 7.400 | 7.820 | 7.400 | 7.660 | 250,238 | +0.30(+4.08%) |
Apr 23, 2020 | 7.240 | 7.420 | 7.140 | 7.360 | 358,401 | +0.02(+0.27%) |
Apr 22, 2020 | 7.580 | 7.580 | 7.200 | 7.340 | 301,655 | -0.18(-2.39%) |
Apr 21, 2020 | 7.380 | 7.600 | 7.300 | 7.520 | 308,983 | +0.14(+1.90%) |
Apr 20, 2020 | 7.600 | 7.720 | 7.280 | 7.380 | 770,520 | -0.42(-5.38%) |
Apr 17, 2020 | 7.800 | 8.020 | 7.400 | 7.800 | 376,682 | +0.14(+1.83%) |
Apr 16, 2020 | 7.500 | 7.820 | 7.480 | 7.660 | 265,795 | +0.16(+2.13%) |
Apr 15, 2020 | 7.580 | 7.700 | 7.300 | 7.500 | 290,104 | -0.14(-1.83%) |
Apr 14, 2020 | 7.720 | 7.960 | 7.480 | 7.640 | 401,217 | -0.06(-0.78%) |
Apr 13, 2020 | 7.360 | 7.740 | 7.100 | 7.700 | 1,434,921 | +0.10(+1.32%) |
Apr 09, 2020 | 7.320 | 8.300 | 7.320 | 7.600 | 1,629,573 | +0.48(+6.74%) |
Apr 08, 2020 | 7.040 | 7.380 | 6.780 | 7.120 | 540,450 | +0.34(+5.01%) |
Apr 07, 2020 | 6.800 | 7.280 | 6.700 | 6.780 | 533,891 | +0.24(+3.67%) |
Apr 06, 2020 | 6.320 | 6.660 | 6.240 | 6.540 | 476,304 | +0.36(+5.83%) |
Apr 03, 2020 | 6.500 | 6.542 | 5.990 | 6.180 | 482,177 | -0.04(-0.64%) |
Apr 02, 2020 | 6.400 | 6.660 | 6.020 | 6.220 | 652,020 | -0.22(-3.42%) |