Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.64 | 10.72 | 10.55 | 10.66 | 79,000 | -0.02(-0.19%) |
Jan 28, 2021 | 10.86 | 10.88 | 10.44 | 10.68 | 113,439 | -0.09(-0.84%) |
Jan 27, 2021 | 10.89 | 10.94 | 10.55 | 10.77 | 110,586 | -0.20(-1.82%) |
Jan 26, 2021 | 11.45 | 11.59 | 10.77 | 10.97 | 154,487 | -0.38(-3.35%) |
Jan 25, 2021 | 11.27 | 11.56 | 11.15 | 11.35 | 135,869 | +0.04(+0.31%) |
Jan 22, 2021 | 11.62 | 11.79 | 11.23 | 11.31 | 121,100 | -0.38(-3.21%) |
Jan 21, 2021 | 11.86 | 11.91 | 11.61 | 11.69 | 282,000 | -0.10(-0.85%) |
Jan 20, 2021 | 12.03 | 12.24 | 11.60 | 11.79 | 262,443 | +0.61(+5.46%) |
Jan 19, 2021 | 10.85 | 11.20 | 10.70 | 11.18 | 258,927 | +0.35(+3.23%) |
Jan 15, 2021 | 10.98 | 11.04 | 10.70 | 10.83 | 84,500 | -0.19(-1.72%) |
Jan 14, 2021 | 10.92 | 11.20 | 10.86 | 11.02 | 141,172 | +0.19(+1.75%) |
Jan 13, 2021 | 10.54 | 10.96 | 10.39 | 10.83 | 198,775 | +0.28(+2.65%) |
Jan 12, 2021 | 10.94 | 10.94 | 10.41 | 10.55 | 97,380 | -0.39(-3.56%) |
Jan 11, 2021 | 10.61 | 10.94 | 10.61 | 10.94 | 85,955 | +0.20(+1.86%) |
Jan 08, 2021 | 10.88 | 11.00 | 10.60 | 10.74 | 118,500 | -0.06(-0.56%) |
Jan 07, 2021 | 11.23 | 11.23 | 10.24 | 10.80 | 254,093 | -0.47(-4.17%) |
Jan 06, 2021 | 11.20 | 11.66 | 11.04 | 11.27 | 221,636 | +0.23(+2.08%) |
Jan 05, 2021 | 11.09 | 11.41 | 11.02 | 11.04 | 226,394 | -0.05(-0.45%) |
Jan 04, 2021 | 10.89 | 11.18 | 10.81 | 11.09 | 90,835 | +0.24(+2.21%) |
Dec 31, 2020 | 10.85 | 10.85 | 10.85 | 151,607 | +0.25(+2.36%) | |
Dec 30, 2020 | 10.54 | 10.72 | 10.41 | 10.60 | 151,607 | +0.13(+1.24%) |
Dec 29, 2020 | 10.63 | 10.71 | 10.45 | 10.47 | 67,912 | -0.11(-1.04%) |
Dec 28, 2020 | 10.16 | 10.63 | 10.16 | 10.58 | 137,301 | +0.45(+4.44%) |
Dec 24, 2020 | 10.22 | 10.40 | 10.05 | 10.13 | 45,100 | -0.12(-1.17%) |
Dec 23, 2020 | 10.24 | 10.39 | 10.21 | 10.25 | 99,252 | +0.02(+0.20%) |
Dec 22, 2020 | 10.53 | 10.92 | 10.20 | 10.23 | 165,768 | -0.28(-2.66%) |
Dec 21, 2020 | 10.73 | 10.93 | 10.45 | 10.51 | 228,294 | -0.43(-3.93%) |
Dec 18, 2020 | 11.11 | 11.11 | 10.90 | 10.94 | 563,000 | -0.09(-0.82%) |
Dec 17, 2020 | 11.02 | 11.27 | 10.92 | 11.03 | 258,912 | +0.04(+0.36%) |
Dec 16, 2020 | 11.41 | 11.41 | 10.91 | 10.99 | 108,723 | -0.35(-3.09%) |
Dec 15, 2020 | 11.74 | 11.74 | 11.30 | 11.34 | 70,249 | -0.30(-2.58%) |
Dec 14, 2020 | 11.71 | 11.89 | 11.63 | 11.64 | 72,542 | -0.13(-1.10%) |
Dec 11, 2020 | 11.71 | 11.81 | 11.41 | 11.77 | 218,100 | +0.01(+0.09%) |
Dec 10, 2020 | 11.70 | 11.81 | 11.41 | 11.76 | 69,738 | +0.06(+0.51%) |
Dec 09, 2020 | 11.31 | 11.72 | 11.18 | 11.70 | 94,786 | +0.48(+4.28%) |
Dec 08, 2020 | 10.95 | 11.27 | 10.95 | 11.22 | 54,280 | +0.18(+1.63%) |
Dec 07, 2020 | 11.14 | 11.14 | 10.97 | 11.04 | 88,733 | -0.06(-0.54%) |
Dec 04, 2020 | 11.03 | 11.17 | 10.81 | 11.10 | 145,200 | +0.16(+1.46%) |
Dec 03, 2020 | 10.78 | 11.10 | 10.69 | 10.94 | 93,363 | +0.19(+1.77%) |
Dec 02, 2020 | 10.50 | 10.84 | 10.31 | 10.75 | 92,404 | +0.25(+2.38%) |
Dec 01, 2020 | 10.45 | 10.67 | 10.12 | 10.50 | 136,281 | +0.15(+1.45%) |
Nov 30, 2020 | 10.30 | 10.45 | 9.993 | 10.35 | 170,556 | +0.03(+0.29%) |
Nov 27, 2020 | 10.52 | 10.65 | 10.20 | 10.32 | 35,500 | -0.24(-2.27%) |
Nov 25, 2020 | 10.35 | 10.73 | 10.27 | 10.56 | 190,500 | +0.15(+1.44%) |
Nov 24, 2020 | 10.24 | 10.49 | 10.18 | 10.41 | 84,966 | +0.20(+1.96%) |
Nov 23, 2020 | 10.21 | 10.27 | 10.10 | 10.21 | 80,571 | +0.00(+0.00%) |
Nov 20, 2020 | 10.19 | 10.26 | 10.00 | 10.21 | 105,400 | -0.09(-0.87%) |
Nov 19, 2020 | 10.12 | 10.33 | 9.950 | 10.30 | 81,210 | +0.13(+1.28%) |
Nov 18, 2020 | 10.30 | 10.46 | 10.15 | 10.17 | 102,582 | -0.08(-0.78%) |
Nov 17, 2020 | 10.21 | 10.34 | 10.05 | 10.25 | 71,208 | +0.04(+0.39%) |
Nov 16, 2020 | 9.980 | 10.30 | 9.970 | 10.21 | 128,257 | +0.36(+3.65%) |
Nov 13, 2020 | 9.760 | 9.940 | 9.620 | 9.850 | 73,700 | +0.19(+1.97%) |
Nov 12, 2020 | 9.780 | 9.810 | 9.550 | 9.660 | 121,895 | -0.07(-0.72%) |
Nov 11, 2020 | 9.720 | 9.880 | 9.510 | 9.730 | 280,412 | +0.10(+1.04%) |
Nov 10, 2020 | 9.420 | 9.710 | 9.195 | 9.630 | 252,920 | +0.33(+3.55%) |
Nov 09, 2020 | 10.01 | 10.14 | 9.270 | 9.300 | 183,040 | -0.14(-1.48%) |
Nov 06, 2020 | 9.780 | 9.780 | 9.320 | 9.440 | 160,100 | -0.27(-2.78%) |
Nov 05, 2020 | 9.750 | 9.875 | 9.650 | 9.710 | 77,406 | -0.03(-0.31%) |
Nov 04, 2020 | 9.890 | 10.12 | 9.610 | 9.740 | 235,802 | -0.23(-2.31%) |
Nov 03, 2020 | 9.810 | 10.01 | 9.690 | 9.970 | 64,483 | +0.33(+3.42%) |
Nov 02, 2020 | 9.710 | 9.780 | 9.600 | 9.640 | 138,718 | +0.03(+0.31%) |
Oct 30, 2020 | 9.690 | 9.690 | 9.530 | 9.610 | 113,500 | -0.10(-1.03%) |
Oct 29, 2020 | 9.690 | 9.800 | 9.540 | 9.710 | 90,561 | -0.05(-0.51%) |
Oct 28, 2020 | 9.960 | 10.20 | 9.560 | 9.760 | 109,048 | -0.39(-3.84%) |
Oct 27, 2020 | 10.09 | 10.37 | 10.07 | 10.15 | 157,519 | +0.01(+0.05%) |
Oct 26, 2020 | 10.20 | 10.20 | 9.950 | 10.14 | 88,857 | -0.11(-1.02%) |
Oct 23, 2020 | 10.09 | 10.36 | 9.990 | 10.25 | 78,000 | +0.25(+2.50%) |
Oct 22, 2020 | 9.970 | 10.12 | 9.970 | 10.00 | 102,356 | +0.04(+0.40%) |
Oct 21, 2020 | 10.20 | 10.30 | 9.900 | 9.960 | 120,072 | -0.25(-2.45%) |
Oct 20, 2020 | 10.17 | 10.33 | 10.00 | 10.21 | 215,765 | +0.12(+1.24%) |
Oct 19, 2020 | 10.49 | 10.56 | 10.06 | 10.09 | 79,911 | -0.34(-3.31%) |
Oct 16, 2020 | 10.46 | 10.73 | 10.30 | 10.43 | 340,800 | +0.07(+0.68%) |
Oct 15, 2020 | 10.35 | 10.77 | 10.27 | 10.36 | 152,238 | -0.06(-0.58%) |
Oct 14, 2020 | 10.36 | 10.48 | 10.17 | 10.42 | 335,902 | +0.14(+1.36%) |
Oct 13, 2020 | 10.15 | 10.38 | 10.04 | 10.28 | 53,414 | +0.04(+0.39%) |
Oct 12, 2020 | 10.12 | 10.34 | 10.03 | 10.24 | 69,806 | +0.18(+1.79%) |
Oct 09, 2020 | 9.970 | 10.13 | 9.950 | 10.06 | 60,900 | +0.18(+1.82%) |
Oct 08, 2020 | 10.10 | 10.15 | 9.700 | 9.880 | 495,726 | -0.22(-2.18%) |
Oct 07, 2020 | 9.500 | 10.44 | 9.370 | 10.10 | 298,641 | -0.42(-3.99%) |
Oct 06, 2020 | 10.14 | 10.69 | 10.00 | 10.52 | 295,766 | +0.54(+5.41%) |
Oct 05, 2020 | 9.500 | 10.03 | 9.500 | 9.980 | 163,749 | +0.55(+5.83%) |
Oct 02, 2020 | 9.550 | 9.600 | 9.330 | 9.430 | 131,400 | -0.19(-1.98%) |
Oct 01, 2020 | 9.810 | 9.810 | 9.410 | 9.620 | 71,199 | -0.10(-1.03%) |
Sep 30, 2020 | 9.670 | 9.910 | 9.610 | 9.720 | 62,475 | +0.04(+0.41%) |
Sep 29, 2020 | 9.580 | 9.735 | 9.340 | 9.680 | 78,026 | +0.04(+0.41%) |
Sep 28, 2020 | 9.420 | 9.750 | 9.380 | 9.640 | 116,544 | +0.30(+3.21%) |
Sep 25, 2020 | 9.180 | 9.480 | 9.150 | 9.340 | 219,500 | +0.16(+1.74%) |
Sep 24, 2020 | 9.420 | 9.425 | 9.140 | 9.180 | 183,750 | -0.18(-1.92%) |
Sep 23, 2020 | 9.700 | 9.760 | 9.300 | 9.360 | 194,330 | -0.31(-3.21%) |
Sep 22, 2020 | 9.560 | 9.730 | 9.450 | 9.670 | 73,341 | +0.16(+1.68%) |
Sep 21, 2020 | 9.900 | 10.30 | 9.320 | 9.510 | 97,603 | -0.50(-5.00%) |
Sep 18, 2020 | 9.790 | 10.04 | 9.580 | 10.01 | 311,700 | +0.33(+3.41%) |
Sep 17, 2020 | 9.820 | 9.820 | 9.530 | 9.680 | 201,850 | -0.14(-1.43%) |
Sep 16, 2020 | 9.740 | 9.930 | 9.720 | 9.820 | 69,164 | +0.09(+0.92%) |
Sep 15, 2020 | 9.790 | 9.960 | 9.700 | 9.730 | 135,787 | +0.01(+0.10%) |
Sep 14, 2020 | 9.720 | 9.840 | 9.560 | 9.720 | 173,023 | +0.04(+0.41%) |
Sep 11, 2020 | 9.680 | 9.700 | 9.500 | 9.680 | 146,200 | -0.01(-0.10%) |
Sep 10, 2020 | 9.600 | 9.830 | 9.600 | 9.690 | 48,933 | +0.05(+0.52%) |
Sep 09, 2020 | 9.620 | 9.770 | 9.400 | 9.640 | 123,595 | +0.02(+0.21%) |
Sep 08, 2020 | 10.11 | 10.11 | 9.610 | 9.620 | 66,759 | -0.58(-5.69%) |
Sep 04, 2020 | 10.26 | 10.49 | 10.09 | 10.20 | 48,200 | +0.01(+0.10%) |
Sep 03, 2020 | 10.44 | 10.44 | 10.15 | 10.19 | 70,920 | -0.20(-1.92%) |
Sep 02, 2020 | 10.39 | 10.46 | 10.26 | 10.39 | 201,234 | -0.02(-0.19%) |
Sep 01, 2020 | 10.21 | 10.56 | 10.21 | 10.41 | 94,920 | +0.17(+1.66%) |
Aug 31, 2020 | 10.33 | 10.33 | 10.12 | 10.24 | 186,727 | -0.07(-0.68%) |
Aug 28, 2020 | 10.43 | 10.63 | 10.12 | 10.31 | 87,400 | -0.02(-0.19%) |
Aug 27, 2020 | 10.52 | 10.69 | 10.28 | 10.33 | 233,640 | -0.10(-0.96%) |
Aug 26, 2020 | 10.44 | 10.53 | 10.26 | 10.43 | 79,471 | -0.07(-0.67%) |
Aug 25, 2020 | 10.60 | 10.60 | 10.22 | 10.50 | 84,354 | +0.05(+0.48%) |
Aug 24, 2020 | 9.740 | 10.62 | 9.740 | 10.45 | 119,815 | +0.84(+8.74%) |
Aug 21, 2020 | 9.610 | 9.740 | 9.530 | 9.610 | 177,500 | -0.08(-0.77%) |
Aug 20, 2020 | 9.730 | 9.890 | 9.410 | 9.685 | 92,879 | -0.14(-1.48%) |
Aug 19, 2020 | 9.410 | 9.870 | 9.180 | 9.830 | 266,558 | +0.35(+3.69%) |
Aug 18, 2020 | 9.480 | 9.600 | 9.140 | 9.480 | 152,567 | -0.05(-0.52%) |
Aug 17, 2020 | 9.710 | 9.840 | 9.385 | 9.530 | 169,622 | -0.21(-2.21%) |
Aug 14, 2020 | 9.350 | 9.990 | 9.350 | 9.745 | 198,000 | +0.33(+3.56%) |
Aug 13, 2020 | 9.170 | 9.560 | 9.040 | 9.410 | 145,118 | +0.25(+2.73%) |
Aug 12, 2020 | 10.75 | 10.76 | 9.060 | 9.160 | 360,047 | -1.64(-15.19%) |
Aug 11, 2020 | 10.71 | 10.93 | 10.71 | 10.80 | 377,453 | +0.10(+0.93%) |
Aug 10, 2020 | 10.19 | 10.77 | 9.100 | 10.70 | 198,719 | +0.38(+3.68%) |
Aug 07, 2020 | 10.25 | 10.40 | 9.705 | 10.32 | 89,600 | +0.03(+0.29%) |
Aug 06, 2020 | 10.07 | 10.33 | 10.07 | 10.29 | 61,105 | +0.18(+1.78%) |
Aug 05, 2020 | 9.890 | 10.15 | 9.750 | 10.11 | 159,318 | +0.25(+2.54%) |
Aug 04, 2020 | 9.620 | 9.890 | 9.575 | 9.860 | 83,593 | +0.26(+2.71%) |
Aug 03, 2020 | 9.430 | 9.680 | 9.170 | 9.600 | 103,501 | +0.16(+1.69%) |
Jul 31, 2020 | 9.580 | 9.650 | 9.280 | 9.440 | 157,200 | -0.22(-2.28%) |
Jul 30, 2020 | 9.820 | 9.880 | 9.620 | 9.660 | 143,000 | -0.27(-2.72%) |
Jul 29, 2020 | 9.780 | 10.03 | 9.710 | 9.930 | 132,178 | +0.12(+1.22%) |
Jul 28, 2020 | 9.500 | 9.870 | 9.500 | 9.810 | 139,219 | +0.32(+3.37%) |
Jul 27, 2020 | 9.410 | 9.510 | 9.380 | 9.490 | 463,379 | +0.04(+0.37%) |
Jul 24, 2020 | 9.350 | 9.460 | 9.340 | 9.455 | 185,100 | +0.06(+0.64%) |
Jul 23, 2020 | 9.260 | 9.560 | 8.551 | 9.395 | 173,756 | +0.14(+1.57%) |
Jul 22, 2020 | 9.320 | 9.400 | 9.150 | 9.250 | 167,330 | -0.14(-1.49%) |
Jul 21, 2020 | 9.130 | 9.410 | 9.130 | 9.390 | 133,637 | +0.25(+2.74%) |
Jul 20, 2020 | 9.120 | 9.380 | 9.040 | 9.140 | 118,602 | -0.06(-0.65%) |
Jul 17, 2020 | 9.020 | 9.380 | 9.020 | 9.200 | 119,100 | +0.05(+0.55%) |
Jul 16, 2020 | 8.830 | 9.200 | 8.331 | 9.150 | 218,094 | +0.26(+2.92%) |
Jul 15, 2020 | 8.860 | 8.970 | 8.750 | 8.890 | 251,734 | +0.15(+1.72%) |
Jul 14, 2020 | 8.220 | 8.790 | 8.180 | 8.740 | 188,867 | +0.54(+6.59%) |
Jul 13, 2020 | 8.040 | 8.340 | 7.950 | 8.200 | 161,139 | +0.16(+1.99%) |
Jul 10, 2020 | 7.770 | 8.080 | 7.710 | 8.040 | 154,700 | +0.26(+3.34%) |
Jul 09, 2020 | 7.850 | 8.030 | 7.595 | 7.780 | 186,626 | -0.19(-2.38%) |
Jul 08, 2020 | 8.100 | 8.175 | 7.920 | 7.970 | 202,771 | -0.13(-1.60%) |
Jul 07, 2020 | 7.850 | 8.220 | 7.720 | 8.100 | 214,108 | +0.20(+2.53%) |
Jul 06, 2020 | 7.710 | 7.950 | 7.640 | 7.900 | 163,757 | +0.31(+4.08%) |
Jul 02, 2020 | 7.870 | 7.949 | 7.480 | 7.590 | 272,500 | -0.15(-1.94%) |
Jul 01, 2020 | 8.110 | 8.170 | 7.670 | 7.740 | 432,004 | -0.22(-2.76%) |
Jun 30, 2020 | 9.000 | 9.020 | 7.750 | 7.960 | 654,361 | -1.84(-18.78%) |
Jun 29, 2020 | 9.730 | 9.955 | 9.610 | 9.800 | 319,135 | +0.18(+1.87%) |
Jun 26, 2020 | 9.720 | 10.01 | 9.550 | 9.620 | 225,900 | -0.16(-1.64%) |
Jun 25, 2020 | 9.910 | 10.06 | 9.680 | 9.780 | 102,782 | -0.18(-1.81%) |
Jun 24, 2020 | 9.900 | 10.02 | 9.770 | 9.960 | 137,277 | -0.04(-0.40%) |
Jun 23, 2020 | 10.07 | 10.18 | 9.950 | 10.00 | 119,858 | +0.00(+0.00%) |
Jun 22, 2020 | 10.02 | 10.21 | 9.940 | 10.00 | 184,333 | -0.02(-0.20%) |
Jun 19, 2020 | 10.02 | 10.09 | 9.830 | 10.02 | 275,400 | +0.01(+0.10%) |
Jun 18, 2020 | 9.770 | 10.06 | 9.770 | 10.01 | 413,874 | +0.06(+0.60%) |
Jun 17, 2020 | 10.36 | 10.37 | 9.930 | 9.950 | 116,608 | -0.43(-4.14%) |
Jun 16, 2020 | 10.42 | 10.54 | 10.28 | 10.38 | 73,758 | +0.21(+2.06%) |
Jun 15, 2020 | 10.15 | 10.23 | 9.960 | 10.17 | 119,424 | -0.24(-2.31%) |
Jun 12, 2020 | 10.31 | 10.48 | 10.00 | 10.41 | 203,400 | +0.37(+3.69%) |
Jun 11, 2020 | 10.59 | 10.85 | 10.02 | 10.04 | 103,959 | -0.96(-8.73%) |
Jun 10, 2020 | 11.04 | 11.37 | 10.97 | 11.00 | 110,576 | +0.05(+0.46%) |
Jun 09, 2020 | 11.00 | 11.12 | 10.74 | 10.95 | 176,645 | -0.08(-0.73%) |
Jun 08, 2020 | 11.64 | 11.68 | 11.03 | 11.03 | 128,561 | -0.50(-4.34%) |
Jun 05, 2020 | 11.08 | 11.56 | 10.99 | 11.53 | 109,900 | +0.63(+5.78%) |
Jun 04, 2020 | 10.86 | 10.99 | 10.75 | 10.90 | 71,501 | -0.04(-0.37%) |
Jun 03, 2020 | 11.07 | 11.11 | 10.74 | 10.94 | 60,057 | +0.05(+0.46%) |
Jun 02, 2020 | 10.91 | 10.98 | 10.71 | 10.89 | 66,111 | +0.05(+0.46%) |
Jun 01, 2020 | 10.76 | 11.06 | 10.69 | 10.84 | 81,202 | +0.17(+1.59%) |
May 29, 2020 | 10.92 | 11.00 | 10.46 | 10.67 | 122,600 | -0.32(-2.91%) |
May 28, 2020 | 11.32 | 11.55 | 10.97 | 10.99 | 140,633 | -0.21(-1.87%) |
May 27, 2020 | 10.94 | 11.28 | 10.71 | 11.20 | 94,712 | +0.43(+3.99%) |
May 26, 2020 | 10.45 | 10.91 | 10.27 | 10.77 | 114,753 | +0.66(+6.53%) |
May 22, 2020 | 10.19 | 10.19 | 9.960 | 10.11 | 49,700 | -0.08(-0.79%) |
May 21, 2020 | 10.25 | 10.39 | 10.18 | 10.19 | 67,636 | -0.11(-1.07%) |
May 20, 2020 | 10.13 | 10.40 | 10.04 | 10.30 | 74,207 | +0.33(+3.31%) |
May 19, 2020 | 10.27 | 10.39 | 9.950 | 9.970 | 73,883 | -0.33(-3.20%) |
May 18, 2020 | 10.16 | 10.40 | 10.00 | 10.30 | 156,273 | +0.44(+4.46%) |
May 15, 2020 | 9.950 | 10.04 | 9.820 | 9.860 | 88,800 | -0.05(-0.50%) |
May 14, 2020 | 10.32 | 10.47 | 9.775 | 9.910 | 113,452 | -0.59(-5.62%) |
May 13, 2020 | 10.80 | 10.98 | 10.36 | 10.50 | 80,091 | -0.25(-2.33%) |
May 12, 2020 | 10.89 | 11.03 | 10.68 | 10.75 | 113,686 | -0.16(-1.47%) |
May 11, 2020 | 10.64 | 11.04 | 10.39 | 10.91 | 140,242 | +0.18(+1.68%) |
May 08, 2020 | 10.51 | 11.36 | 10.44 | 10.73 | 121,100 | +0.39(+3.77%) |
May 07, 2020 | 10.46 | 10.70 | 10.26 | 10.34 | 110,436 | -0.10(-0.96%) |
May 06, 2020 | 10.64 | 10.75 | 10.39 | 10.44 | 75,035 | -0.24(-2.25%) |
May 05, 2020 | 11.00 | 11.15 | 10.65 | 10.68 | 91,848 | -0.30(-2.73%) |
May 04, 2020 | 11.00 | 11.46 | 10.71 | 10.98 | 111,899 | -0.11(-0.99%) |
May 01, 2020 | 11.05 | 11.28 | 10.95 | 11.09 | 174,600 | -0.06(-0.54%) |
Apr 30, 2020 | 11.45 | 11.45 | 10.97 | 11.15 | 128,423 | -0.39(-3.38%) |
Apr 29, 2020 | 11.37 | 11.75 | 11.12 | 11.54 | 195,909 | +0.40(+3.59%) |
Apr 28, 2020 | 11.06 | 11.24 | 10.56 | 11.14 | 139,336 | +0.28(+2.58%) |
Apr 27, 2020 | 10.35 | 11.05 | 10.25 | 10.86 | 221,762 | +0.58(+5.64%) |
Apr 24, 2020 | 10.61 | 10.61 | 10.16 | 10.28 | 128,900 | -0.33(-3.11%) |
Apr 23, 2020 | 10.48 | 10.89 | 10.36 | 10.61 | 180,867 | +0.17(+1.63%) |
Apr 22, 2020 | 10.25 | 10.53 | 10.12 | 10.44 | 197,598 | +0.28(+2.76%) |
Apr 21, 2020 | 9.840 | 10.51 | 9.560 | 10.16 | 370,100 | +0.49(+5.07%) |
Apr 20, 2020 | 9.560 | 10.02 | 9.405 | 9.670 | 196,403 | -0.06(-0.62%) |
Apr 17, 2020 | 9.660 | 10.08 | 9.490 | 9.730 | 301,100 | +0.23(+2.42%) |
Apr 16, 2020 | 9.750 | 9.930 | 9.400 | 9.500 | 178,397 | -0.24(-2.46%) |
Apr 15, 2020 | 9.670 | 9.860 | 9.530 | 9.740 | 228,615 | -0.18(-1.81%) |
Apr 14, 2020 | 9.780 | 10.18 | 9.780 | 9.920 | 208,937 | +0.32(+3.33%) |
Apr 13, 2020 | 10.10 | 10.22 | 9.530 | 9.600 | 127,063 | -0.53(-5.23%) |
Apr 09, 2020 | 10.03 | 10.21 | 9.980 | 10.13 | 238,100 | +0.21(+2.12%) |
Apr 08, 2020 | 9.950 | 10.22 | 9.770 | 9.920 | 157,663 | +0.12(+1.22%) |
Apr 07, 2020 | 9.900 | 10.16 | 9.630 | 9.800 | 166,106 | +0.04(+0.41%) |
Apr 06, 2020 | 9.980 | 10.20 | 9.630 | 9.760 | 227,532 | -0.03(-0.31%) |
Apr 03, 2020 | 9.630 | 10.02 | 9.340 | 9.790 | 197,100 | +0.13(+1.35%) |
Apr 02, 2020 | 9.740 | 10.00 | 9.250 | 9.660 | 277,920 | -0.11(-1.13%) |
Apr 01, 2020 | 9.120 | 9.840 | 8.350 | 9.770 | 413,275 | +1.08(+12.43%) |
Mar 31, 2020 | 8.560 | 9.080 | 8.500 | 8.690 | 302,923 | +0.22(+2.60%) |
Mar 30, 2020 | 7.940 | 8.470 | 7.640 | 8.470 | 168,561 | +0.62(+7.90%) |
Mar 27, 2020 | 7.750 | 8.090 | 7.610 | 7.850 | 171,500 | +0.01(+0.13%) |
Mar 26, 2020 | 7.740 | 7.850 | 7.580 | 7.840 | 205,961 | +0.15(+1.95%) |
Mar 25, 2020 | 8.080 | 8.090 | 7.530 | 7.690 | 233,723 | -0.41(-5.06%) |
Mar 24, 2020 | 8.430 | 8.540 | 7.900 | 8.100 | 193,907 | -0.02(-0.25%) |
Mar 23, 2020 | 8.470 | 8.820 | 7.800 | 8.120 | 196,974 | -0.29(-3.45%) |
Mar 20, 2020 | 8.690 | 8.930 | 7.970 | 8.410 | 314,100 | -0.06(-0.71%) |
Mar 19, 2020 | 8.660 | 9.040 | 8.210 | 8.470 | 135,217 | -0.20(-2.31%) |
Mar 18, 2020 | 9.060 | 9.085 | 8.470 | 8.670 | 229,636 | -0.66(-7.07%) |
Mar 17, 2020 | 8.900 | 9.420 | 8.740 | 9.330 | 228,966 | +0.52(+5.90%) |
Mar 16, 2020 | 9.090 | 9.250 | 8.090 | 8.810 | 214,041 | -0.82(-8.52%) |
Mar 13, 2020 | 9.260 | 9.710 | 8.950 | 9.630 | 365,600 | +0.63(+7.00%) |
Mar 12, 2020 | 9.230 | 9.480 | 8.850 | 9.000 | 239,146 | -0.54(-5.66%) |
Mar 11, 2020 | 9.590 | 9.610 | 9.410 | 9.540 | 201,091 | -0.20(-2.05%) |
Mar 10, 2020 | 9.560 | 9.840 | 9.390 | 9.740 | 141,247 | +0.34(+3.62%) |
Mar 09, 2020 | 9.600 | 9.600 | 9.300 | 9.400 | 163,265 | -0.55(-5.53%) |
Mar 06, 2020 | 9.570 | 9.990 | 9.500 | 9.950 | 148,200 | +0.16(+1.63%) |
Mar 05, 2020 | 9.910 | 9.920 | 9.600 | 9.790 | 167,732 | -0.26(-2.59%) |
Mar 04, 2020 | 10.04 | 10.16 | 9.865 | 10.05 | 80,829 | +0.18(+1.82%) |
Mar 03, 2020 | 10.34 | 10.34 | 9.780 | 9.870 | 295,120 | -0.51(-4.91%) |
Mar 02, 2020 | 10.25 | 10.46 | 10.16 | 10.38 | 149,667 | +0.12(+1.17%) |
Feb 28, 2020 | 11.12 | 11.12 | 10.09 | 10.26 | 438,300 | -0.99(-8.80%) |
Feb 27, 2020 | 11.20 | 11.34 | 11.10 | 11.25 | 374,413 | -0.01(-0.09%) |
Feb 26, 2020 | 11.39 | 11.53 | 11.22 | 11.26 | 83,166 | -0.08(-0.71%) |
Feb 25, 2020 | 11.64 | 11.81 | 11.30 | 11.34 | 62,991 | -0.30(-2.58%) |
Feb 24, 2020 | 11.41 | 11.69 | 11.37 | 11.64 | 109,239 | +0.02(+0.17%) |
Feb 21, 2020 | 11.67 | 11.72 | 11.52 | 11.62 | 105,500 | -0.03(-0.26%) |
Feb 20, 2020 | 11.65 | 11.84 | 11.54 | 11.65 | 165,597 | -0.03(-0.26%) |
Feb 19, 2020 | 11.61 | 11.82 | 11.59 | 11.68 | 128,607 | +0.11(+0.95%) |
Feb 18, 2020 | 11.43 | 11.84 | 11.43 | 11.57 | 174,873 | +0.12(+1.05%) |
Feb 14, 2020 | 11.42 | 11.48 | 11.35 | 11.45 | 57,700 | +0.07(+0.62%) |
Feb 13, 2020 | 11.33 | 11.49 | 11.26 | 11.38 | 210,372 | +0.05(+0.44%) |
Feb 12, 2020 | 11.44 | 11.49 | 11.26 | 11.33 | 139,638 | -0.04(-0.35%) |
Feb 11, 2020 | 11.72 | 11.72 | 11.35 | 11.37 | 80,147 | -0.29(-2.49%) |
Feb 10, 2020 | 11.54 | 11.78 | 11.47 | 11.66 | 74,066 | +0.11(+0.95%) |
Feb 07, 2020 | 11.58 | 11.64 | 11.42 | 11.55 | 65,800 | -0.07(-0.60%) |
Feb 06, 2020 | 11.45 | 11.80 | 11.45 | 11.62 | 99,505 | +0.11(+0.96%) |
Feb 05, 2020 | 11.31 | 11.53 | 11.31 | 11.51 | 96,998 | +0.21(+1.86%) |
Feb 04, 2020 | 11.37 | 11.42 | 11.20 | 11.30 | 136,088 | -0.03(-0.26%) |