Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.24 | 11.26 | 11.19 | 11.21 | 3,815,483 | -0.06(-0.56%) |
Jul 29, 2021 | 11.18 | 11.27 | 11.15 | 11.27 | 4,965,375 | +0.18(+1.59%) |
Jul 28, 2021 | 11.10 | 11.12 | 11.06 | 11.10 | 3,091,276 | +0.04(+0.40%) |
Jul 27, 2021 | 11.10 | 11.13 | 10.99 | 11.05 | 20,188,846 | -0.04(-0.40%) |
Jul 26, 2021 | 10.99 | 11.10 | 10.98 | 11.10 | 18,783,296 | +0.09(+0.85%) |
Jul 23, 2021 | 11.00 | 11.01 | 10.96 | 11.00 | 2,840,088 | +0.03(+0.30%) |
Jul 22, 2021 | 10.89 | 11.00 | 10.84 | 10.97 | 16,624,023 | +0.10(+0.91%) |
Jul 21, 2021 | 10.74 | 10.89 | 10.73 | 10.87 | 20,133,550 | +0.24(+2.28%) |
Jul 20, 2021 | 10.52 | 10.64 | 10.45 | 10.63 | 11,144,654 | +0.14(+1.31%) |
Jul 19, 2021 | 10.78 | 10.78 | 10.44 | 10.49 | 19,027,630 | -0.41(-3.78%) |
Jul 16, 2021 | 11.01 | 11.02 | 10.88 | 10.90 | 2,248,166 | -0.03(-0.25%) |
Jul 15, 2021 | 10.93 | 11.01 | 10.92 | 10.93 | 3,887,688 | -0.05(-0.50%) |
Jul 14, 2021 | 11.13 | 11.15 | 10.92 | 10.99 | 4,404,482 | -0.12(-1.09%) |
Jul 13, 2021 | 11.03 | 11.12 | 10.99 | 11.11 | 10,894,502 | +0.11(+1.00%) |
Jul 12, 2021 | 10.93 | 11.01 | 10.87 | 11.00 | 2,887,584 | +0.02(+0.20%) |
Jul 09, 2021 | 10.94 | 11.00 | 10.92 | 10.98 | 3,110,368 | +0.12(+1.06%) |
Jul 08, 2021 | 10.76 | 10.87 | 10.71 | 10.86 | 4,262,041 | +0.09(+0.82%) |
Jul 07, 2021 | 10.93 | 10.94 | 10.69 | 10.77 | 5,635,299 | -0.13(-1.21%) |
Jul 06, 2021 | 11.11 | 11.22 | 10.82 | 10.90 | 6,678,838 | -0.30(-2.65%) |
Jul 02, 2021 | 11.13 | 11.21 | 11.07 | 11.20 | 3,440,428 | +0.08(+0.69%) |
Jul 01, 2021 | 11.23 | 11.26 | 11.07 | 11.12 | 7,563,746 | +0.07(+0.65%) |
Jun 30, 2021 | 10.94 | 11.10 | 10.88 | 11.05 | 6,598,023 | +0.11(+1.01%) |
Jun 29, 2021 | 10.95 | 11.00 | 10.90 | 10.94 | 3,790,173 | +0.04(+0.35%) |
Jun 28, 2021 | 10.91 | 10.93 | 10.87 | 10.90 | 2,293,233 | -0.01(-0.05%) |
Jun 25, 2021 | 10.98 | 10.98 | 10.77 | 10.91 | 5,511,997 | -0.04(-0.35%) |
Jun 24, 2021 | 10.84 | 10.95 | 10.83 | 10.95 | 3,828,673 | +0.04(+0.40%) |
Jun 23, 2021 | 10.95 | 10.99 | 10.90 | 10.90 | 4,671,307 | +0.07(+0.61%) |
Jun 22, 2021 | 10.85 | 10.87 | 10.81 | 10.84 | 3,570,397 | +0.01(+0.10%) |
Jun 21, 2021 | 10.67 | 10.83 | 10.63 | 10.83 | 3,879,668 | +0.14(+1.29%) |
Jun 18, 2021 | 10.62 | 10.73 | 10.60 | 10.69 | 7,756,980 | +0.12(+1.09%) |
Jun 17, 2021 | 10.81 | 10.81 | 10.52 | 10.57 | 7,001,719 | -0.26(-2.44%) |
Jun 16, 2021 | 10.89 | 10.99 | 10.84 | 10.84 | 5,212,672 | -0.08(-0.71%) |
Jun 15, 2021 | 10.92 | 10.94 | 10.87 | 10.91 | 4,041,948 | -0.04(-0.40%) |
Jun 14, 2021 | 10.95 | 11.00 | 10.92 | 10.96 | 8,663,910 | -0.04(-0.40%) |
Jun 11, 2021 | 11.01 | 11.02 | 10.96 | 11.00 | 3,072,253 | -0.04(-0.35%) |
Jun 10, 2021 | 11.07 | 11.09 | 10.90 | 11.04 | 5,825,816 | +0.04(+0.40%) |
Jun 09, 2021 | 11.05 | 11.07 | 10.97 | 11.00 | 13,395,841 | -0.06(-0.55%) |
Jun 08, 2021 | 10.95 | 11.06 | 10.91 | 11.06 | 2,835,376 | +0.10(+0.95%) |
Jun 07, 2021 | 10.99 | 10.99 | 10.93 | 10.95 | 3,540,097 | +0.02(+0.20%) |
Jun 04, 2021 | 10.92 | 10.96 | 10.89 | 10.93 | 5,711,083 | +0.12(+1.12%) |
Jun 03, 2021 | 10.89 | 10.89 | 10.76 | 10.81 | 4,452,484 | -0.08(-0.76%) |
Jun 02, 2021 | 10.89 | 10.90 | 10.83 | 10.89 | 7,499,252 | +0.05(+0.51%) |
Jun 01, 2021 | 10.86 | 10.95 | 10.77 | 10.84 | 7,222,085 | +0.19(+1.76%) |
May 28, 2021 | 10.69 | 10.71 | 10.61 | 10.65 | 6,440,406 | -0.03(-0.26%) |
May 27, 2021 | 10.56 | 10.69 | 10.56 | 10.68 | 10,178,400 | +0.15(+1.46%) |
May 26, 2021 | 10.46 | 10.54 | 10.41 | 10.52 | 3,745,583 | +0.04(+0.37%) |
May 25, 2021 | 10.52 | 10.56 | 10.48 | 10.49 | 4,825,836 | -0.05(-0.52%) |
May 24, 2021 | 10.42 | 10.54 | 10.40 | 10.54 | 6,485,997 | +0.14(+1.32%) |
May 21, 2021 | 10.39 | 10.41 | 10.35 | 10.40 | 32,582,392 | +0.12(+1.12%) |
May 20, 2021 | 10.40 | 10.42 | 10.27 | 10.29 | 8,661,929 | -0.11(-1.06%) |
May 19, 2021 | 10.45 | 10.46 | 10.29 | 10.40 | 12,083,234 | -0.25(-2.33%) |
May 18, 2021 | 10.70 | 10.74 | 10.54 | 10.64 | 9,893,249 | -0.04(-0.36%) |
May 17, 2021 | 10.61 | 10.68 | 10.61 | 10.68 | 7,907,801 | +0.12(+1.15%) |
May 14, 2021 | 10.59 | 10.61 | 10.52 | 10.56 | 5,011,372 | +0.09(+0.89%) |
May 13, 2021 | 10.54 | 10.60 | 10.41 | 10.47 | 14,915,188 | -0.29(-2.66%) |
May 12, 2021 | 10.77 | 10.86 | 10.74 | 10.76 | 15,771,153 | -0.02(-0.20%) |
May 11, 2021 | 10.63 | 10.78 | 10.61 | 10.78 | 10,828,118 | +0.12(+1.14%) |
May 10, 2021 | 10.79 | 10.79 | 10.60 | 10.66 | 7,693,466 | -0.05(-0.46%) |
May 07, 2021 | 10.63 | 10.72 | 10.60 | 10.71 | 9,311,619 | +0.08(+0.78%) |
May 06, 2021 | 10.62 | 10.63 | 10.55 | 10.62 | 11,168,279 | +0.06(+0.57%) |
May 05, 2021 | 10.59 | 10.62 | 10.54 | 10.56 | 10,063,013 | +0.03(+0.26%) |
May 04, 2021 | 10.47 | 10.54 | 10.45 | 10.54 | 13,657,218 | +0.17(+1.59%) |
May 03, 2021 | 10.35 | 10.40 | 10.33 | 10.37 | 9,257,467 | +0.12(+1.18%) |
Apr 30, 2021 | 10.24 | 10.28 | 10.18 | 10.25 | 14,698,532 | -0.09(-0.90%) |
Apr 29, 2021 | 10.39 | 10.39 | 10.27 | 10.34 | 6,101,469 | +0.07(+0.64%) |
Apr 28, 2021 | 10.25 | 10.35 | 10.23 | 10.28 | 8,443,264 | +0.01(+0.11%) |
Apr 27, 2021 | 10.23 | 10.27 | 10.16 | 10.27 | 5,516,509 | +0.10(+1.03%) |
Apr 26, 2021 | 10.06 | 10.18 | 10.04 | 10.16 | 3,568,594 | +0.08(+0.82%) |
Apr 23, 2021 | 10.01 | 10.09 | 9.996 | 10.08 | 4,944,469 | +0.06(+0.60%) |
Apr 22, 2021 | 10.00 | 10.03 | 9.935 | 10.02 | 3,641,673 | +0.08(+0.83%) |
Apr 21, 2021 | 9.880 | 10.01 | 9.864 | 9.935 | 2,232,460 | -0.04(-0.39%) |
Apr 20, 2021 | 10.04 | 10.07 | 9.897 | 9.974 | 5,534,987 | -0.03(-0.28%) |
Apr 19, 2021 | 10.09 | 10.09 | 9.979 | 10.00 | 3,589,489 | +0.01(+0.11%) |
Apr 16, 2021 | 10.02 | 10.02 | 9.968 | 9.990 | 2,763,529 | -0.01(-0.06%) |
Apr 15, 2021 | 9.946 | 10.01 | 9.913 | 9.996 | 4,066,671 | +0.07(+0.72%) |
Apr 14, 2021 | 9.809 | 9.957 | 9.796 | 9.924 | 9,034,441 | +0.24(+2.50%) |
Apr 13, 2021 | 9.665 | 9.697 | 9.655 | 9.682 | 7,126,071 | +0.09(+0.98%) |
Apr 12, 2021 | 9.633 | 9.655 | 9.567 | 9.589 | 2,754,575 | -0.01(-0.06%) |
Apr 09, 2021 | 9.589 | 9.614 | 9.567 | 9.594 | 2,659,009 | -0.02(-0.23%) |
Apr 08, 2021 | 9.567 | 9.622 | 9.528 | 9.616 | 3,412,576 | +0.05(+0.52%) |
Apr 07, 2021 | 9.534 | 9.583 | 9.462 | 9.567 | 3,594,573 | +0.01(+0.12%) |
Apr 06, 2021 | 9.594 | 9.660 | 9.534 | 9.556 | 4,510,436 | +0.06(+0.64%) |
Apr 05, 2021 | 9.611 | 9.611 | 9.407 | 9.495 | 4,970,212 | -0.15(-1.54%) |
Apr 01, 2021 | 9.616 | 9.688 | 9.484 | 9.644 | 7,938,127 | +0.16(+1.68%) |
Mar 31, 2021 | 9.440 | 9.594 | 9.440 | 9.484 | 7,874,029 | +0.02(+0.23%) |
Mar 30, 2021 | 9.479 | 9.520 | 9.429 | 9.462 | 3,652,371 | -0.12(-1.21%) |
Mar 29, 2021 | 9.506 | 9.589 | 9.468 | 9.578 | 3,666,894 | -0.01(-0.06%) |
Mar 26, 2021 | 9.539 | 9.611 | 9.528 | 9.583 | 6,032,213 | +0.23(+2.41%) |
Mar 25, 2021 | 9.440 | 9.465 | 9.303 | 9.358 | 6,473,456 | -0.21(-2.24%) |
Mar 24, 2021 | 9.490 | 9.611 | 9.468 | 9.572 | 4,371,761 | +0.25(+2.65%) |
Mar 23, 2021 | 9.440 | 9.523 | 9.325 | 9.325 | 3,596,051 | -0.28(-2.92%) |
Mar 22, 2021 | 9.622 | 9.655 | 9.587 | 9.605 | 3,468,916 | +0.00(+0.00%) |
Mar 19, 2021 | 9.468 | 9.633 | 9.406 | 9.605 | 3,692,038 | +0.17(+1.81%) |
Mar 18, 2021 | 9.759 | 9.759 | 9.341 | 9.435 | 6,774,430 | -0.46(-4.67%) |
Mar 17, 2021 | 9.875 | 9.897 | 9.803 | 9.897 | 3,031,563 | +0.00(+0.00%) |
Mar 16, 2021 | 9.869 | 9.913 | 9.825 | 9.897 | 4,496,601 | -0.04(-0.44%) |
Mar 15, 2021 | 9.908 | 9.946 | 9.853 | 9.941 | 2,636,105 | -0.03(-0.28%) |
Mar 12, 2021 | 9.952 | 9.990 | 9.924 | 9.968 | 5,050,990 | -0.02(-0.22%) |
Mar 11, 2021 | 9.913 | 10.00 | 9.880 | 9.990 | 8,339,076 | +0.13(+1.34%) |
Mar 10, 2021 | 9.792 | 9.864 | 9.759 | 9.858 | 10,116,157 | +0.06(+0.62%) |
Mar 09, 2021 | 9.842 | 9.858 | 9.776 | 9.798 | 6,613,854 | +0.01(+0.06%) |
Mar 08, 2021 | 9.847 | 9.875 | 9.789 | 9.792 | 5,988,958 | -0.13(-1.33%) |
Mar 05, 2021 | 9.869 | 9.927 | 9.820 | 9.924 | 8,543,802 | +0.21(+2.15%) |
Mar 04, 2021 | 9.627 | 9.809 | 9.572 | 9.715 | 9,620,326 | +0.14(+1.49%) |
Mar 03, 2021 | 9.556 | 9.622 | 9.517 | 9.572 | 6,289,781 | +0.07(+0.75%) |
Mar 02, 2021 | 9.556 | 9.616 | 9.492 | 9.501 | 12,463,657 | +0.03(+0.29%) |
Mar 01, 2021 | 9.600 | 9.616 | 9.435 | 9.473 | 12,974,959 | -0.09(-0.92%) |
Feb 26, 2021 | 9.671 | 9.693 | 9.550 | 9.561 | 11,378,406 | -0.20(-2.03%) |
Feb 25, 2021 | 9.798 | 9.825 | 9.754 | 9.759 | 6,849,971 | -0.08(-0.78%) |
Feb 24, 2021 | 9.726 | 9.842 | 9.710 | 9.836 | 8,632,269 | +0.14(+1.42%) |
Feb 23, 2021 | 9.627 | 9.710 | 9.556 | 9.699 | 8,704,619 | +0.04(+0.46%) |
Feb 22, 2021 | 9.534 | 9.671 | 9.534 | 9.655 | 6,493,479 | +0.23(+2.45%) |
Feb 19, 2021 | 9.506 | 9.539 | 9.413 | 9.424 | 3,931,617 | -0.02(-0.17%) |
Feb 18, 2021 | 9.512 | 9.517 | 9.418 | 9.440 | 3,346,839 | -0.04(-0.41%) |
Feb 17, 2021 | 9.391 | 9.479 | 9.374 | 9.479 | 4,375,184 | +0.04(+0.41%) |
Feb 16, 2021 | 9.391 | 9.440 | 9.366 | 9.440 | 9,421,755 | +0.13(+1.42%) |
Feb 12, 2021 | 9.198 | 9.338 | 9.198 | 9.308 | 2,554,306 | +0.10(+1.14%) |
Feb 11, 2021 | 9.259 | 9.270 | 9.198 | 9.204 | 7,586,881 | -0.03(-0.30%) |
Feb 10, 2021 | 9.253 | 9.259 | 9.204 | 9.231 | 16,551,291 | -0.01(-0.06%) |
Feb 09, 2021 | 9.187 | 9.248 | 9.149 | 9.237 | 7,855,650 | +0.03(+0.36%) |
Feb 08, 2021 | 9.132 | 9.204 | 9.121 | 9.204 | 3,511,069 | +0.13(+1.46%) |
Feb 05, 2021 | 9.094 | 9.105 | 9.039 | 9.072 | 4,146,294 | +0.06(+0.67%) |
Feb 04, 2021 | 8.973 | 9.017 | 8.898 | 9.011 | 3,230,525 | +0.04(+0.49%) |
Feb 03, 2021 | 8.929 | 8.995 | 8.918 | 8.967 | 5,232,258 | +0.07(+0.80%) |
Feb 02, 2021 | 8.929 | 8.929 | 8.874 | 8.896 | 4,161,721 | +0.06(+0.68%) |
Feb 01, 2021 | 8.791 | 8.846 | 8.715 | 8.835 | 7,191,103 | +0.17(+1.97%) |
Jan 29, 2021 | 8.742 | 8.762 | 8.654 | 8.665 | 6,035,121 | +0.00(+0.00%) |
Jan 28, 2021 | 8.780 | 8.813 | 8.665 | 8.665 | 2,563,529 | -0.02(-0.25%) |
Jan 27, 2021 | 8.714 | 8.758 | 8.643 | 8.687 | 2,560,943 | -0.04(-0.44%) |
Jan 26, 2021 | 8.725 | 8.753 | 8.706 | 8.725 | 1,899,791 | +0.01(+0.13%) |
Jan 25, 2021 | 8.621 | 8.714 | 8.610 | 8.714 | 1,951,546 | +0.08(+0.96%) |
Jan 22, 2021 | 8.621 | 8.692 | 8.604 | 8.632 | 3,144,712 | -0.13(-1.51%) |
Jan 21, 2021 | 8.780 | 8.786 | 8.736 | 8.764 | 3,367,990 | +0.00(+0.00%) |
Jan 20, 2021 | 8.790 | 8.807 | 8.747 | 8.764 | 4,630,085 | +0.01(+0.13%) |
Jan 19, 2021 | 8.780 | 8.788 | 8.737 | 8.753 | 13,500,387 | +0.02(+0.19%) |
Jan 15, 2021 | 8.791 | 8.806 | 8.700 | 8.736 | 2,799,703 | -0.13(-1.43%) |
Jan 14, 2021 | 8.775 | 8.868 | 8.769 | 8.863 | 2,262,535 | +0.08(+0.94%) |
Jan 13, 2021 | 8.786 | 8.816 | 8.747 | 8.780 | 2,756,533 | -0.03(-0.31%) |
Jan 12, 2021 | 8.747 | 8.830 | 8.725 | 8.808 | 25,483,896 | +0.15(+1.72%) |
Jan 11, 2021 | 8.621 | 8.679 | 8.604 | 8.659 | 3,702,095 | -0.07(-0.82%) |
Jan 08, 2021 | 8.703 | 8.736 | 8.643 | 8.731 | 2,743,716 | +0.07(+0.83%) |
Jan 07, 2021 | 8.632 | 8.674 | 8.632 | 8.659 | 4,410,405 | +0.03(+0.38%) |
Jan 06, 2021 | 8.604 | 8.667 | 8.571 | 8.626 | 4,276,769 | +0.02(+0.26%) |
Jan 05, 2021 | 8.505 | 8.629 | 8.505 | 8.604 | 2,769,890 | +0.24(+2.83%) |
Jan 04, 2021 | 8.477 | 8.500 | 8.345 | 8.367 | 4,205,978 | -0.03(-0.33%) |
Dec 31, 2020 | 8.395 | 8.395 | 8.395 | 2,042,743 | +0.03(+0.39%) | |
Dec 30, 2020 | 8.301 | 8.389 | 8.301 | 8.362 | 2,042,743 | +0.04(+0.46%) |
Dec 29, 2020 | 8.312 | 8.334 | 8.290 | 8.323 | 1,383,851 | +0.03(+0.40%) |
Dec 28, 2020 | 8.389 | 8.389 | 8.274 | 8.290 | 2,407,524 | -0.04(-0.53%) |
Dec 24, 2020 | 8.296 | 8.340 | 8.296 | 8.334 | 1,142,457 | +0.01(+0.13%) |
Dec 23, 2020 | 8.252 | 8.370 | 8.252 | 8.323 | 4,453,035 | +0.10(+1.20%) |
Dec 22, 2020 | 8.274 | 8.274 | 8.213 | 8.224 | 3,179,382 | -0.08(-0.99%) |
Dec 21, 2020 | 8.235 | 8.326 | 8.219 | 8.307 | 3,340,115 | -0.10(-1.23%) |
Dec 18, 2020 | 8.372 | 8.425 | 8.372 | 8.411 | 2,096,772 | +0.04(+0.53%) |
Dec 17, 2020 | 8.334 | 8.372 | 8.324 | 8.367 | 2,306,242 | +0.09(+1.06%) |
Dec 16, 2020 | 8.246 | 8.284 | 8.207 | 8.279 | 3,332,042 | +0.05(+0.60%) |
Dec 15, 2020 | 8.185 | 8.232 | 8.176 | 8.229 | 1,987,774 | +0.07(+0.81%) |
Dec 14, 2020 | 8.185 | 8.185 | 8.070 | 8.163 | 3,098,636 | +0.03(+0.34%) |
Dec 11, 2020 | 8.075 | 8.158 | 8.075 | 8.136 | 6,692,800 | -0.02(-0.20%) |
Dec 10, 2020 | 8.114 | 8.232 | 8.114 | 8.152 | 7,650,265 | +0.12(+1.51%) |
Dec 09, 2020 | 8.059 | 8.081 | 7.990 | 8.031 | 21,030,596 | +0.01(+0.07%) |
Dec 08, 2020 | 8.009 | 8.037 | 7.987 | 8.026 | 1,149,937 | +0.01(+0.07%) |
Dec 07, 2020 | 7.982 | 8.078 | 7.979 | 8.020 | 1,840,080 | -0.01(-0.07%) |
Dec 04, 2020 | 7.993 | 8.064 | 7.993 | 8.026 | 1,834,448 | +0.03(+0.34%) |
Dec 03, 2020 | 7.960 | 8.009 | 7.943 | 7.998 | 1,951,461 | +0.02(+0.21%) |
Dec 02, 2020 | 7.927 | 8.048 | 7.921 | 7.982 | 3,227,883 | +0.04(+0.48%) |
Dec 01, 2020 | 7.987 | 8.001 | 7.907 | 7.943 | 14,575,120 | -0.03(-0.41%) |
Nov 30, 2020 | 8.020 | 8.020 | 7.938 | 7.976 | 3,559,795 | -0.05(-0.62%) |
Nov 27, 2020 | 8.015 | 8.040 | 7.998 | 8.026 | 697,530 | -0.01(-0.17%) |
Nov 25, 2020 | 8.042 | 8.068 | 7.984 | 8.039 | 1,846,082 | +0.06(+0.72%) |
Nov 24, 2020 | 7.894 | 7.997 | 7.894 | 7.982 | 2,469,579 | +0.18(+2.26%) |
Nov 23, 2020 | 7.822 | 7.834 | 7.789 | 7.806 | 3,244,243 | +0.03(+0.35%) |
Nov 20, 2020 | 7.745 | 7.784 | 7.737 | 7.778 | 1,080,381 | +0.04(+0.50%) |
Nov 19, 2020 | 7.696 | 7.740 | 7.682 | 7.740 | 3,989,804 | +0.00(+0.00%) |
Nov 18, 2020 | 7.756 | 7.804 | 7.734 | 7.740 | 1,346,813 | +0.02(+0.21%) |
Nov 17, 2020 | 7.685 | 7.738 | 7.668 | 7.723 | 1,628,637 | +0.02(+0.21%) |
Nov 16, 2020 | 7.740 | 7.756 | 7.685 | 7.707 | 7,989,428 | +0.07(+0.94%) |
Nov 13, 2020 | 7.679 | 7.685 | 7.621 | 7.635 | 27,213,316 | -0.03(-0.43%) |
Nov 12, 2020 | 7.756 | 7.778 | 7.663 | 7.668 | 3,408,892 | -0.07(-0.85%) |
Nov 11, 2020 | 7.811 | 7.833 | 7.718 | 7.734 | 4,261,674 | +0.01(+0.07%) |
Nov 10, 2020 | 7.668 | 7.751 | 7.657 | 7.729 | 2,909,074 | +0.14(+1.81%) |
Nov 09, 2020 | 7.685 | 7.696 | 7.591 | 7.591 | 8,724,079 | +0.08(+1.02%) |
Nov 06, 2020 | 7.536 | 7.564 | 7.477 | 7.514 | 6,468,107 | -0.03(-0.36%) |
Nov 05, 2020 | 7.558 | 7.608 | 7.528 | 7.542 | 2,353,293 | +0.03(+0.44%) |
Nov 04, 2020 | 7.493 | 7.533 | 7.410 | 7.509 | 1,227,595 | +0.07(+0.96%) |
Nov 03, 2020 | 7.454 | 7.463 | 7.404 | 7.437 | 1,992,126 | +0.04(+0.60%) |
Nov 02, 2020 | 7.261 | 7.404 | 7.261 | 7.393 | 2,291,642 | +0.12(+1.59%) |
Oct 30, 2020 | 7.256 | 7.283 | 7.223 | 7.278 | 4,975,789 | +0.01(+0.08%) |
Oct 29, 2020 | 7.206 | 7.294 | 7.168 | 7.272 | 2,162,325 | -0.09(-1.20%) |
Oct 28, 2020 | 7.371 | 7.393 | 7.338 | 7.360 | 2,342,040 | -0.19(-2.48%) |
Oct 27, 2020 | 7.525 | 7.583 | 7.509 | 7.547 | 1,477,146 | +0.04(+0.59%) |
Oct 26, 2020 | 7.487 | 7.536 | 7.465 | 7.503 | 2,105,347 | -0.09(-1.16%) |
Oct 23, 2020 | 7.668 | 7.668 | 7.580 | 7.591 | 2,377,638 | -0.07(-0.93%) |
Oct 22, 2020 | 7.646 | 7.696 | 7.641 | 7.663 | 1,432,724 | +0.01(+0.07%) |
Oct 21, 2020 | 7.696 | 7.729 | 7.641 | 7.657 | 2,101,725 | -0.03(-0.43%) |
Oct 20, 2020 | 7.635 | 7.723 | 7.635 | 7.690 | 5,058,023 | +0.07(+0.94%) |
Oct 19, 2020 | 7.652 | 7.668 | 7.613 | 7.619 | 2,501,954 | -0.02(-0.22%) |
Oct 16, 2020 | 7.638 | 7.644 | 7.591 | 7.635 | 2,537,977 | -0.03(-0.36%) |
Oct 15, 2020 | 7.531 | 7.663 | 7.526 | 7.663 | 1,700,343 | +0.02(+0.29%) |
Oct 14, 2020 | 7.613 | 7.657 | 7.613 | 7.641 | 1,401,432 | +0.04(+0.58%) |
Oct 13, 2020 | 7.591 | 7.604 | 7.564 | 7.597 | 1,460,661 | +0.01(+0.15%) |
Oct 12, 2020 | 7.652 | 7.679 | 7.575 | 7.586 | 2,092,387 | -0.09(-1.15%) |
Oct 09, 2020 | 7.663 | 7.705 | 7.646 | 7.674 | 2,411,815 | +0.04(+0.50%) |
Oct 08, 2020 | 7.635 | 7.652 | 7.597 | 7.635 | 2,159,009 | +0.07(+0.95%) |
Oct 07, 2020 | 7.564 | 7.588 | 7.520 | 7.564 | 6,974,025 | +0.03(+0.36%) |
Oct 06, 2020 | 7.591 | 7.641 | 7.533 | 7.536 | 11,983,696 | +0.02(+0.22%) |
Oct 05, 2020 | 7.448 | 7.544 | 7.448 | 7.520 | 2,805,224 | +0.20(+2.78%) |
Oct 02, 2020 | 7.283 | 7.382 | 7.283 | 7.316 | 10,446,957 | -0.10(-1.41%) |
Oct 01, 2020 | 7.476 | 7.476 | 7.357 | 7.421 | 3,201,764 | -0.10(-1.32%) |
Sep 30, 2020 | 7.448 | 7.547 | 7.443 | 7.520 | 5,341,480 | +0.09(+1.26%) |
Sep 29, 2020 | 7.481 | 7.498 | 7.393 | 7.426 | 1,386,345 | -0.11(-1.46%) |
Sep 28, 2020 | 7.509 | 7.552 | 7.470 | 7.536 | 950,122 | +0.07(+0.96%) |
Sep 25, 2020 | 7.448 | 7.492 | 7.443 | 7.465 | 6,441,020 | -0.01(-0.15%) |
Sep 24, 2020 | 7.426 | 7.503 | 7.393 | 7.476 | 1,463,372 | +0.03(+0.44%) |
Sep 23, 2020 | 7.514 | 7.531 | 7.426 | 7.443 | 3,749,460 | -0.08(-1.10%) |
Sep 22, 2020 | 7.558 | 7.586 | 7.481 | 7.525 | 1,334,169 | -0.02(-0.22%) |
Sep 21, 2020 | 7.630 | 7.646 | 7.478 | 7.542 | 2,116,212 | -0.20(-2.56%) |
Sep 18, 2020 | 7.712 | 7.751 | 7.691 | 7.740 | 1,508,134 | +0.04(+0.50%) |
Sep 17, 2020 | 7.564 | 7.712 | 7.558 | 7.701 | 1,832,565 | +0.08(+1.08%) |
Sep 16, 2020 | 7.558 | 7.635 | 7.553 | 7.619 | 3,132,280 | +0.12(+1.54%) |
Sep 15, 2020 | 7.470 | 7.514 | 7.438 | 7.503 | 1,960,367 | +0.04(+0.52%) |
Sep 14, 2020 | 7.454 | 7.476 | 7.429 | 7.465 | 2,222,676 | +0.02(+0.30%) |
Sep 11, 2020 | 7.426 | 7.473 | 7.415 | 7.443 | 4,518,585 | +0.05(+0.67%) |
Sep 10, 2020 | 7.492 | 7.495 | 7.388 | 7.393 | 3,737,628 | -0.08(-1.10%) |
Sep 09, 2020 | 7.415 | 7.500 | 7.402 | 7.476 | 2,971,691 | +0.07(+0.89%) |
Sep 08, 2020 | 7.393 | 7.426 | 7.341 | 7.410 | 3,262,834 | -0.20(-2.60%) |
Sep 04, 2020 | 7.652 | 7.663 | 7.566 | 7.608 | 2,818,480 | -0.06(-0.72%) |
Sep 03, 2020 | 7.641 | 7.690 | 7.586 | 7.663 | 3,171,663 | -0.08(-1.00%) |
Sep 02, 2020 | 7.800 | 7.811 | 7.715 | 7.740 | 2,135,497 | -0.10(-1.26%) |
Sep 01, 2020 | 7.861 | 7.885 | 7.822 | 7.839 | 3,324,752 | +0.02(+0.28%) |
Aug 31, 2020 | 7.833 | 7.850 | 7.800 | 7.817 | 7,433,180 | -0.01(-0.14%) |
Aug 28, 2020 | 7.795 | 7.833 | 7.778 | 7.828 | 1,783,910 | +0.06(+0.78%) |
Aug 27, 2020 | 7.795 | 7.828 | 7.712 | 7.767 | 4,234,047 | -0.01(-0.14%) |
Aug 26, 2020 | 7.778 | 7.800 | 7.759 | 7.778 | 1,866,301 | +0.00(+0.00%) |
Aug 25, 2020 | 7.767 | 7.784 | 7.751 | 7.778 | 2,099,440 | +0.07(+0.93%) |
Aug 24, 2020 | 7.734 | 7.740 | 7.696 | 7.707 | 1,859,271 | +0.04(+0.50%) |
Aug 21, 2020 | 7.657 | 7.679 | 7.608 | 7.668 | 28,078,640 | -0.09(-1.13%) |
Aug 20, 2020 | 7.685 | 7.761 | 7.657 | 7.756 | 2,801,108 | -0.01(-0.07%) |
Aug 19, 2020 | 7.767 | 7.805 | 7.751 | 7.762 | 2,651,827 | -0.01(-0.14%) |
Aug 18, 2020 | 7.762 | 7.811 | 7.737 | 7.773 | 2,385,191 | +0.01(+0.07%) |
Aug 17, 2020 | 7.690 | 7.767 | 7.690 | 7.767 | 2,265,066 | +0.12(+1.58%) |
Aug 14, 2020 | 7.652 | 7.674 | 7.613 | 7.646 | 4,667,108 | +0.00(+0.00%) |
Aug 13, 2020 | 7.619 | 7.652 | 7.602 | 7.646 | 12,200,628 | +0.06(+0.80%) |
Aug 12, 2020 | 7.602 | 7.638 | 7.575 | 7.586 | 2,956,537 | +0.07(+0.95%) |
Aug 11, 2020 | 7.641 | 7.646 | 7.514 | 7.514 | 1,524,651 | -0.12(-1.59%) |
Aug 10, 2020 | 7.635 | 7.673 | 7.616 | 7.635 | 2,287,370 | +0.04(+0.58%) |
Aug 07, 2020 | 7.646 | 7.652 | 7.558 | 7.591 | 1,572,124 | -0.11(-1.43%) |
Aug 06, 2020 | 7.707 | 7.729 | 7.664 | 7.701 | 2,345,763 | +0.06(+0.79%) |
Aug 05, 2020 | 7.729 | 7.751 | 7.632 | 7.641 | 3,541,983 | +0.06(+0.80%) |
Aug 04, 2020 | 7.498 | 7.613 | 7.487 | 7.580 | 2,016,473 | +0.04(+0.58%) |