Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.19 | 14.24 | 14.05 | 14.06 | 837,225 | -0.14(-1.00%) |
Mar 30, 2021 | 14.17 | 14.27 | 14.14 | 14.20 | 390,142 | +0.04(+0.29%) |
Mar 29, 2021 | 14.14 | 14.22 | 14.06 | 14.16 | 350,452 | +0.08(+0.58%) |
Mar 26, 2021 | 14.06 | 14.16 | 14.03 | 14.08 | 281,704 | +0.09(+0.63%) |
Mar 25, 2021 | 13.96 | 14.06 | 13.93 | 13.99 | 406,676 | +0.06(+0.44%) |
Mar 24, 2021 | 13.82 | 14.00 | 13.76 | 13.93 | 362,754 | +0.18(+1.28%) |
Mar 23, 2021 | 13.79 | 13.89 | 13.68 | 13.75 | 357,872 | +0.02(+0.15%) |
Mar 22, 2021 | 13.75 | 13.94 | 13.72 | 13.73 | 441,552 | -0.05(-0.34%) |
Mar 19, 2021 | 13.68 | 13.87 | 13.57 | 13.78 | 291,276 | +0.16(+1.15%) |
Mar 18, 2021 | 14.04 | 14.08 | 13.56 | 13.62 | 1,252,437 | -0.46(-3.23%) |
Mar 17, 2021 | 14.38 | 14.38 | 14.05 | 14.08 | 514,721 | -0.29(-1.99%) |
Mar 16, 2021 | 14.43 | 14.43 | 14.27 | 14.36 | 440,010 | -0.10(-0.66%) |
Mar 15, 2021 | 14.39 | 14.46 | 14.28 | 14.46 | 649,024 | +0.20(+1.37%) |
Mar 12, 2021 | 14.36 | 14.39 | 14.20 | 14.26 | 610,739 | -0.10(-0.70%) |
Mar 11, 2021 | 14.28 | 14.44 | 14.27 | 14.36 | 504,148 | +0.17(+1.18%) |
Mar 10, 2021 | 14.19 | 14.25 | 14.08 | 14.20 | 448,558 | +0.05(+0.38%) |
Mar 09, 2021 | 13.96 | 14.20 | 13.93 | 14.14 | 499,337 | +0.30(+2.14%) |
Mar 08, 2021 | 13.81 | 13.91 | 13.71 | 13.85 | 521,961 | +0.03(+0.24%) |
Mar 05, 2021 | 13.89 | 13.91 | 13.39 | 13.81 | 911,129 | +0.07(+0.54%) |
Mar 04, 2021 | 13.77 | 13.88 | 13.52 | 13.74 | 692,827 | -0.10(-0.73%) |
Mar 03, 2021 | 13.99 | 14.00 | 13.50 | 13.84 | 1,236,010 | -0.22(-1.58%) |
Mar 02, 2021 | 14.05 | 14.32 | 13.91 | 14.06 | 782,985 | +0.05(+0.38%) |
Mar 01, 2021 | 13.68 | 14.05 | 13.68 | 14.01 | 711,993 | +0.39(+2.87%) |
Feb 26, 2021 | 13.62 | 13.75 | 13.39 | 13.62 | 785,533 | +0.12(+0.90%) |
Feb 25, 2021 | 13.70 | 13.87 | 13.47 | 13.50 | 1,013,705 | -0.18(-1.33%) |
Feb 24, 2021 | 13.45 | 13.71 | 13.41 | 13.68 | 1,207,805 | +0.36(+2.68%) |
Feb 23, 2021 | 13.37 | 13.44 | 13.05 | 13.32 | 1,110,316 | -0.08(-0.60%) |
Feb 22, 2021 | 13.29 | 13.57 | 13.24 | 13.40 | 1,431,360 | +0.36(+2.79%) |
Feb 19, 2021 | 13.06 | 13.17 | 13.04 | 13.04 | 594,389 | +0.09(+0.73%) |
Feb 18, 2021 | 12.90 | 13.03 | 12.90 | 12.94 | 543,890 | +0.05(+0.42%) |
Feb 17, 2021 | 12.94 | 13.01 | 12.87 | 12.89 | 284,682 | -0.03(-0.21%) |
Feb 16, 2021 | 12.92 | 13.09 | 12.90 | 12.92 | 466,801 | +0.01(+0.10%) |
Feb 12, 2021 | 12.89 | 12.92 | 12.81 | 12.90 | 338,886 | +0.08(+0.63%) |
Feb 11, 2021 | 12.79 | 12.84 | 12.76 | 12.82 | 258,112 | +0.05(+0.42%) |
Feb 10, 2021 | 12.98 | 12.98 | 12.70 | 12.77 | 495,768 | -0.05(-0.37%) |
Feb 09, 2021 | 13.05 | 13.11 | 12.76 | 12.82 | 1,054,704 | -0.32(-2.41%) |
Feb 08, 2021 | 12.99 | 13.15 | 12.98 | 13.13 | 680,157 | +0.18(+1.39%) |
Feb 05, 2021 | 12.71 | 12.98 | 12.63 | 12.95 | 613,962 | +0.33(+2.58%) |
Feb 04, 2021 | 12.59 | 12.76 | 12.58 | 12.63 | 439,275 | +0.04(+0.32%) |
Feb 03, 2021 | 12.55 | 12.62 | 12.47 | 12.59 | 603,960 | +0.05(+0.37%) |
Feb 02, 2021 | 12.45 | 12.66 | 12.41 | 12.54 | 370,625 | +0.16(+1.29%) |
Feb 01, 2021 | 12.45 | 12.55 | 12.33 | 12.38 | 451,207 | +0.03(+0.22%) |
Jan 29, 2021 | 12.36 | 12.55 | 12.33 | 12.35 | 368,167 | -0.07(-0.54%) |
Jan 28, 2021 | 12.39 | 12.50 | 12.32 | 12.42 | 337,113 | +0.10(+0.81%) |
Jan 27, 2021 | 12.35 | 12.45 | 12.23 | 12.32 | 334,342 | -0.05(-0.38%) |
Jan 26, 2021 | 12.37 | 12.48 | 12.35 | 12.37 | 375,494 | +0.06(+0.49%) |
Jan 25, 2021 | 12.34 | 12.41 | 12.29 | 12.31 | 285,365 | -0.03(-0.27%) |
Jan 22, 2021 | 12.35 | 12.39 | 12.26 | 12.34 | 171,621 | -0.01(-0.11%) |
Jan 21, 2021 | 12.35 | 12.39 | 12.32 | 12.35 | 182,874 | +0.01(+0.05%) |
Jan 20, 2021 | 12.23 | 12.37 | 12.23 | 12.35 | 245,325 | +0.12(+0.98%) |
Jan 19, 2021 | 12.14 | 12.25 | 12.14 | 12.23 | 321,964 | +0.02(+0.16%) |
Jan 15, 2021 | 12.29 | 12.35 | 12.19 | 12.21 | 403,734 | -0.08(-0.64%) |
Jan 14, 2021 | 12.08 | 12.29 | 12.06 | 12.29 | 374,225 | +0.24(+2.02%) |
Jan 13, 2021 | 11.93 | 12.07 | 11.93 | 12.04 | 202,908 | +0.08(+0.66%) |
Jan 12, 2021 | 11.96 | 11.98 | 11.87 | 11.96 | 205,681 | +0.02(+0.17%) |
Jan 11, 2021 | 11.87 | 11.98 | 11.86 | 11.94 | 286,601 | +0.03(+0.22%) |
Jan 08, 2021 | 11.83 | 11.96 | 11.79 | 11.92 | 290,658 | +0.09(+0.72%) |
Jan 07, 2021 | 11.89 | 11.89 | 11.79 | 11.83 | 518,191 | -0.01(-0.06%) |
Jan 06, 2021 | 11.79 | 11.93 | 11.77 | 11.84 | 364,562 | -0.03(-0.22%) |
Jan 05, 2021 | 11.70 | 11.88 | 11.70 | 11.87 | 350,635 | +0.18(+1.52%) |
Jan 04, 2021 | 11.76 | 11.83 | 11.66 | 11.69 | 336,044 | -0.06(-0.50%) |
Dec 31, 2020 | 11.75 | 11.75 | 11.75 | 412,192 | +0.07(+0.62%) | |
Dec 30, 2020 | 11.60 | 11.68 | 11.58 | 11.67 | 412,192 | +0.05(+0.40%) |
Dec 29, 2020 | 11.71 | 11.78 | 11.62 | 11.63 | 248,152 | -0.09(-0.73%) |
Dec 28, 2020 | 11.86 | 11.89 | 11.71 | 11.71 | 303,041 | -0.11(-0.95%) |
Dec 24, 2020 | 11.70 | 11.83 | 11.69 | 11.83 | 94,710 | +0.14(+1.18%) |
Dec 23, 2020 | 11.68 | 11.83 | 11.66 | 11.69 | 265,649 | +0.03(+0.28%) |
Dec 22, 2020 | 11.67 | 11.72 | 11.62 | 11.65 | 199,435 | -0.01(-0.11%) |
Dec 21, 2020 | 11.69 | 11.76 | 11.58 | 11.67 | 369,858 | -0.12(-1.01%) |
Dec 18, 2020 | 11.82 | 11.87 | 11.75 | 11.79 | 352,736 | -0.02(-0.17%) |
Dec 17, 2020 | 11.79 | 11.87 | 11.77 | 11.81 | 396,005 | +0.05(+0.45%) |
Dec 16, 2020 | 11.79 | 11.85 | 11.69 | 11.75 | 519,877 | -0.04(-0.33%) |
Dec 15, 2020 | 11.84 | 11.88 | 11.74 | 11.79 | 281,772 | -0.05(-0.44%) |
Dec 14, 2020 | 11.92 | 12.00 | 11.85 | 11.85 | 317,476 | -0.03(-0.28%) |
Dec 11, 2020 | 11.84 | 11.98 | 11.84 | 11.88 | 453,765 | +0.05(+0.44%) |
Dec 10, 2020 | 11.93 | 11.94 | 11.78 | 11.83 | 310,719 | -0.10(-0.87%) |
Dec 09, 2020 | 11.97 | 12.06 | 11.91 | 11.93 | 397,557 | -0.04(-0.33%) |
Dec 08, 2020 | 11.89 | 11.98 | 11.89 | 11.97 | 317,264 | +0.08(+0.71%) |
Dec 07, 2020 | 11.76 | 11.94 | 11.76 | 11.89 | 306,808 | +0.11(+0.94%) |
Dec 04, 2020 | 11.68 | 11.78 | 11.68 | 11.78 | 337,447 | +0.11(+0.95%) |
Dec 03, 2020 | 11.66 | 11.70 | 11.53 | 11.66 | 479,613 | -0.03(-0.28%) |
Dec 02, 2020 | 11.57 | 11.70 | 11.56 | 11.70 | 351,282 | +0.12(+1.07%) |
Dec 01, 2020 | 11.48 | 11.59 | 11.48 | 11.57 | 421,109 | +0.10(+0.91%) |
Nov 30, 2020 | 11.42 | 11.49 | 11.40 | 11.47 | 369,186 | +0.02(+0.17%) |
Nov 27, 2020 | 11.44 | 11.47 | 11.41 | 11.45 | 200,718 | -0.01(-0.06%) |
Nov 25, 2020 | 11.42 | 11.50 | 11.41 | 11.46 | 190,130 | +0.03(+0.23%) |
Nov 24, 2020 | 11.19 | 11.43 | 11.19 | 11.43 | 460,356 | +0.25(+2.27%) |
Nov 23, 2020 | 11.29 | 11.29 | 11.14 | 11.18 | 332,197 | -0.03(-0.29%) |
Nov 20, 2020 | 11.14 | 11.23 | 11.13 | 11.21 | 391,923 | +0.06(+0.53%) |
Nov 19, 2020 | 11.27 | 11.34 | 11.07 | 11.15 | 668,065 | -0.11(-0.98%) |
Nov 18, 2020 | 11.21 | 11.29 | 11.18 | 11.26 | 358,699 | +0.05(+0.46%) |
Nov 17, 2020 | 11.10 | 11.21 | 11.06 | 11.21 | 272,167 | +0.10(+0.88%) |
Nov 16, 2020 | 11.01 | 11.13 | 11.01 | 11.11 | 293,209 | +0.10(+0.95%) |
Nov 13, 2020 | 10.99 | 11.02 | 10.98 | 11.01 | 126,139 | -0.01(-0.06%) |
Nov 12, 2020 | 11.06 | 11.07 | 10.97 | 11.01 | 187,004 | -0.05(-0.47%) |
Nov 11, 2020 | 10.97 | 11.07 | 10.96 | 11.07 | 237,466 | +0.10(+0.95%) |
Nov 10, 2020 | 10.87 | 11.00 | 10.87 | 10.96 | 288,444 | +0.06(+0.54%) |
Nov 09, 2020 | 11.00 | 11.11 | 10.86 | 10.90 | 541,591 | +0.08(+0.78%) |
Nov 06, 2020 | 10.75 | 10.84 | 10.73 | 10.82 | 342,268 | +0.05(+0.48%) |
Nov 05, 2020 | 10.64 | 10.77 | 10.63 | 10.77 | 238,025 | +0.14(+1.33%) |
Nov 04, 2020 | 10.53 | 10.65 | 10.53 | 10.62 | 235,333 | +0.10(+0.92%) |
Nov 03, 2020 | 10.42 | 10.56 | 10.42 | 10.53 | 287,575 | +0.12(+1.18%) |
Nov 02, 2020 | 10.26 | 10.42 | 10.25 | 10.41 | 299,061 | +0.17(+1.70%) |
Oct 30, 2020 | 10.23 | 10.30 | 10.21 | 10.23 | 242,569 | -0.06(-0.56%) |
Oct 29, 2020 | 10.30 | 10.35 | 10.27 | 10.29 | 248,491 | -0.01(-0.13%) |
Oct 28, 2020 | 10.46 | 10.49 | 10.30 | 10.30 | 336,844 | -0.24(-2.32%) |
Oct 27, 2020 | 10.52 | 10.57 | 10.47 | 10.55 | 213,784 | +0.00(+0.00%) |
Oct 26, 2020 | 10.61 | 10.62 | 10.50 | 10.55 | 224,959 | -0.06(-0.61%) |
Oct 23, 2020 | 10.56 | 10.66 | 10.54 | 10.61 | 273,162 | -0.01(-0.12%) |
Oct 22, 2020 | 10.73 | 10.73 | 10.61 | 10.62 | 251,106 | -0.08(-0.72%) |
Oct 21, 2020 | 10.68 | 10.70 | 10.65 | 10.70 | 147,683 | +0.01(+0.06%) |
Oct 20, 2020 | 10.62 | 10.72 | 10.62 | 10.70 | 154,753 | +0.08(+0.73%) |
Oct 19, 2020 | 10.58 | 10.64 | 10.58 | 10.62 | 197,097 | +0.03(+0.24%) |
Oct 16, 2020 | 10.69 | 10.74 | 10.59 | 10.59 | 245,365 | -0.10(-0.96%) |
Oct 15, 2020 | 10.68 | 10.72 | 10.62 | 10.70 | 239,136 | -0.05(-0.48%) |
Oct 14, 2020 | 10.83 | 10.84 | 10.72 | 10.75 | 297,750 | -0.10(-0.95%) |
Oct 13, 2020 | 10.81 | 10.87 | 10.81 | 10.85 | 245,528 | +0.03(+0.29%) |
Oct 12, 2020 | 10.84 | 10.88 | 10.82 | 10.82 | 343,810 | -0.03(-0.24%) |
Oct 09, 2020 | 10.82 | 10.86 | 10.81 | 10.84 | 274,826 | +0.03(+0.30%) |
Oct 08, 2020 | 10.73 | 10.82 | 10.73 | 10.81 | 190,287 | +0.08(+0.77%) |
Oct 07, 2020 | 10.65 | 10.79 | 10.65 | 10.73 | 439,611 | +0.05(+0.48%) |
Oct 06, 2020 | 10.55 | 10.72 | 10.55 | 10.68 | 384,072 | +0.13(+1.21%) |
Oct 05, 2020 | 10.44 | 10.56 | 10.44 | 10.55 | 403,024 | +0.15(+1.47%) |
Oct 02, 2020 | 10.44 | 10.50 | 10.34 | 10.40 | 584,851 | -0.10(-0.91%) |
Oct 01, 2020 | 10.55 | 10.59 | 10.48 | 10.49 | 402,831 | -0.02(-0.18%) |
Sep 30, 2020 | 10.59 | 10.62 | 10.50 | 10.51 | 576,086 | -0.09(-0.84%) |
Sep 29, 2020 | 10.64 | 10.67 | 10.56 | 10.60 | 258,785 | -0.03(-0.24%) |
Sep 28, 2020 | 10.57 | 10.72 | 10.57 | 10.63 | 212,293 | +0.09(+0.85%) |
Sep 25, 2020 | 10.51 | 10.55 | 10.48 | 10.54 | 228,315 | +0.01(+0.06%) |
Sep 24, 2020 | 10.65 | 10.65 | 10.48 | 10.53 | 439,836 | -0.13(-1.19%) |
Sep 23, 2020 | 10.83 | 10.83 | 10.63 | 10.66 | 370,742 | -0.17(-1.59%) |
Sep 22, 2020 | 10.77 | 10.83 | 10.74 | 10.83 | 296,875 | +0.11(+1.01%) |
Sep 21, 2020 | 10.81 | 10.84 | 10.66 | 10.72 | 374,737 | -0.13(-1.17%) |
Sep 18, 2020 | 10.88 | 10.90 | 10.82 | 10.85 | 138,906 | -0.03(-0.23%) |
Sep 17, 2020 | 10.82 | 10.88 | 10.80 | 10.88 | 132,341 | -0.03(-0.29%) |
Sep 16, 2020 | 10.87 | 10.91 | 10.86 | 10.91 | 134,058 | +0.04(+0.35%) |
Sep 15, 2020 | 10.82 | 10.89 | 10.82 | 10.87 | 207,804 | +0.06(+0.52%) |
Sep 14, 2020 | 10.82 | 10.85 | 10.78 | 10.81 | 451,424 | +0.08(+0.76%) |
Sep 11, 2020 | 10.75 | 10.76 | 10.71 | 10.73 | 155,476 | -0.01(-0.12%) |
Sep 10, 2020 | 10.74 | 10.81 | 10.73 | 10.74 | 237,577 | +0.02(+0.18%) |
Sep 09, 2020 | 10.69 | 10.74 | 10.67 | 10.72 | 176,566 | +0.06(+0.53%) |
Sep 08, 2020 | 10.71 | 10.71 | 10.65 | 10.67 | 221,934 | -0.09(-0.88%) |
Sep 04, 2020 | 10.76 | 10.81 | 10.66 | 10.76 | 229,399 | -0.02(-0.17%) |
Sep 03, 2020 | 10.78 | 10.81 | 10.75 | 10.78 | 273,473 | -0.03(-0.29%) |
Sep 02, 2020 | 10.69 | 10.81 | 10.68 | 10.81 | 380,458 | +0.13(+1.24%) |
Sep 01, 2020 | 10.63 | 10.69 | 10.63 | 10.68 | 195,105 | +0.03(+0.30%) |
Aug 31, 2020 | 10.64 | 10.68 | 10.63 | 10.65 | 258,821 | +0.01(+0.06%) |
Aug 28, 2020 | 10.65 | 10.67 | 10.64 | 10.64 | 220,179 | -0.01(-0.06%) |
Aug 27, 2020 | 10.66 | 10.68 | 10.64 | 10.65 | 225,447 | -0.01(-0.12%) |
Aug 26, 2020 | 10.71 | 10.71 | 10.66 | 10.66 | 161,392 | -0.05(-0.47%) |
Aug 25, 2020 | 10.71 | 10.71 | 10.67 | 10.71 | 209,680 | +0.04(+0.41%) |
Aug 24, 2020 | 10.66 | 10.72 | 10.66 | 10.67 | 150,327 | +0.01(+0.12%) |
Aug 21, 2020 | 10.75 | 10.81 | 10.66 | 10.66 | 305,230 | -0.13(-1.22%) |
Aug 20, 2020 | 10.78 | 10.79 | 10.70 | 10.79 | 115,194 | +0.04(+0.41%) |
Aug 19, 2020 | 10.70 | 10.78 | 10.69 | 10.74 | 186,742 | -0.01(-0.12%) |
Aug 18, 2020 | 10.69 | 10.76 | 10.68 | 10.76 | 208,087 | +0.06(+0.59%) |
Aug 17, 2020 | 10.70 | 10.71 | 10.63 | 10.69 | 269,767 | -0.02(-0.18%) |
Aug 14, 2020 | 10.71 | 10.76 | 10.68 | 10.71 | 225,902 | -0.05(-0.47%) |
Aug 13, 2020 | 10.76 | 10.84 | 10.69 | 10.76 | 237,386 | -0.04(-0.35%) |
Aug 12, 2020 | 10.78 | 10.87 | 10.78 | 10.80 | 203,483 | +0.02(+0.18%) |
Aug 11, 2020 | 10.83 | 10.88 | 10.78 | 10.78 | 395,681 | -0.04(-0.41%) |
Aug 10, 2020 | 10.71 | 10.84 | 10.70 | 10.83 | 588,411 | +0.14(+1.34%) |
Aug 07, 2020 | 10.65 | 10.70 | 10.64 | 10.68 | 282,386 | +0.01(+0.12%) |
Aug 06, 2020 | 10.68 | 10.69 | 10.61 | 10.67 | 246,542 | +0.03(+0.29%) |
Aug 05, 2020 | 10.57 | 10.68 | 10.57 | 10.64 | 241,383 | +0.10(+0.94%) |
Aug 04, 2020 | 10.53 | 10.57 | 10.53 | 10.54 | 348,621 | +0.00(+0.00%) |
Aug 03, 2020 | 10.58 | 10.59 | 10.54 | 10.54 | 370,443 | -0.05(-0.47%) |
Jul 31, 2020 | 10.59 | 10.61 | 10.56 | 10.59 | 287,853 | +0.01(+0.12%) |
Jul 30, 2020 | 10.52 | 10.63 | 10.51 | 10.58 | 289,291 | -0.04(-0.41%) |
Jul 29, 2020 | 10.57 | 10.68 | 10.57 | 10.62 | 304,284 | +0.05(+0.47%) |
Jul 28, 2020 | 10.57 | 10.65 | 10.57 | 10.57 | 146,900 | -0.07(-0.64%) |
Jul 27, 2020 | 10.58 | 10.67 | 10.58 | 10.64 | 226,415 | +0.02(+0.23%) |
Jul 24, 2020 | 10.45 | 10.61 | 10.45 | 10.61 | 234,946 | +0.14(+1.31%) |
Jul 23, 2020 | 10.56 | 10.56 | 10.45 | 10.48 | 373,629 | -0.01(-0.12%) |
Jul 22, 2020 | 10.48 | 10.52 | 10.47 | 10.49 | 172,260 | +0.02(+0.24%) |
Jul 21, 2020 | 10.47 | 10.51 | 10.46 | 10.47 | 159,530 | +0.03(+0.30%) |
Jul 20, 2020 | 10.38 | 10.43 | 10.38 | 10.43 | 134,167 | -0.01(-0.06%) |
Jul 17, 2020 | 10.34 | 10.45 | 10.34 | 10.44 | 235,429 | +0.11(+1.02%) |
Jul 16, 2020 | 10.38 | 10.43 | 10.34 | 10.34 | 136,399 | -0.06(-0.60%) |
Jul 15, 2020 | 10.41 | 10.45 | 10.38 | 10.40 | 328,606 | +0.01(+0.12%) |
Jul 14, 2020 | 10.44 | 10.45 | 10.34 | 10.38 | 362,819 | -0.06(-0.60%) |
Jul 13, 2020 | 10.39 | 10.52 | 10.39 | 10.45 | 392,302 | +0.06(+0.59%) |
Jul 10, 2020 | 10.41 | 10.45 | 10.36 | 10.39 | 214,135 | -0.02(-0.24%) |
Jul 09, 2020 | 10.45 | 10.48 | 10.36 | 10.41 | 233,363 | -0.07(-0.65%) |
Jul 08, 2020 | 10.46 | 10.53 | 10.40 | 10.48 | 260,376 | +0.09(+0.83%) |
Jul 07, 2020 | 10.31 | 10.50 | 10.31 | 10.39 | 292,550 | -0.02(-0.24%) |
Jul 06, 2020 | 10.54 | 10.56 | 10.36 | 10.42 | 377,521 | +0.15(+1.50%) |
Jul 02, 2020 | 10.18 | 10.29 | 10.17 | 10.26 | 223,735 | +0.14(+1.40%) |
Jul 01, 2020 | 10.24 | 10.32 | 10.12 | 10.12 | 165,710 | -0.12(-1.14%) |
Jun 30, 2020 | 10.09 | 10.25 | 10.08 | 10.24 | 489,987 | +0.20(+1.96%) |
Jun 29, 2020 | 10.06 | 10.09 | 9.983 | 10.04 | 232,751 | -0.06(-0.55%) |
Jun 26, 2020 | 10.02 | 10.15 | 10.02 | 10.10 | 366,764 | +0.02(+0.18%) |
Jun 25, 2020 | 10.23 | 10.23 | 10.07 | 10.08 | 367,654 | -0.10(-0.97%) |
Jun 24, 2020 | 10.28 | 10.29 | 10.17 | 10.18 | 275,979 | -0.10(-1.02%) |
Jun 23, 2020 | 10.29 | 10.35 | 10.23 | 10.28 | 195,506 | +0.06(+0.60%) |
Jun 22, 2020 | 10.20 | 10.29 | 10.20 | 10.22 | 208,977 | -0.07(-0.72%) |
Jun 19, 2020 | 10.27 | 10.31 | 10.23 | 10.29 | 163,693 | +0.11(+1.09%) |
Jun 18, 2020 | 10.26 | 10.32 | 10.18 | 10.18 | 357,983 | -0.11(-1.07%) |
Jun 17, 2020 | 10.34 | 10.42 | 10.28 | 10.29 | 322,033 | -0.04(-0.42%) |
Jun 16, 2020 | 10.39 | 10.47 | 10.30 | 10.34 | 411,140 | +0.08(+0.77%) |
Jun 15, 2020 | 10.05 | 10.31 | 10.05 | 10.26 | 481,060 | +0.01(+0.12%) |
Jun 12, 2020 | 10.14 | 10.26 | 10.05 | 10.25 | 348,578 | +0.27(+2.68%) |
Jun 11, 2020 | 10.39 | 10.44 | 9.899 | 9.978 | 479,143 | -0.63(-5.90%) |
Jun 10, 2020 | 10.64 | 10.64 | 10.50 | 10.60 | 242,575 | +0.04(+0.35%) |
Jun 09, 2020 | 10.57 | 10.65 | 10.52 | 10.57 | 276,198 | -0.10(-0.97%) |
Jun 08, 2020 | 10.68 | 10.68 | 10.54 | 10.67 | 499,505 | +0.13(+1.27%) |
Jun 05, 2020 | 10.58 | 10.65 | 10.50 | 10.54 | 323,715 | +0.06(+0.58%) |
Jun 04, 2020 | 10.39 | 10.51 | 10.34 | 10.48 | 307,750 | -0.05(-0.46%) |
Jun 03, 2020 | 10.39 | 10.56 | 10.33 | 10.52 | 608,280 | +0.22(+2.12%) |
Jun 02, 2020 | 10.20 | 10.31 | 10.12 | 10.31 | 319,291 | +0.17(+1.68%) |
Jun 01, 2020 | 10.05 | 10.17 | 10.03 | 10.14 | 252,109 | +0.09(+0.91%) |
May 29, 2020 | 10.05 | 10.05 | 9.966 | 10.05 | 206,644 | +0.07(+0.67%) |
May 28, 2020 | 9.905 | 9.997 | 9.887 | 9.978 | 280,501 | +0.09(+0.92%) |
May 27, 2020 | 9.839 | 9.936 | 9.760 | 9.887 | 316,347 | +0.12(+1.18%) |
May 26, 2020 | 10.02 | 10.08 | 9.748 | 9.772 | 398,157 | -0.14(-1.41%) |
May 22, 2020 | 9.893 | 9.942 | 9.858 | 9.912 | 294,406 | +0.05(+0.49%) |
May 21, 2020 | 9.918 | 9.960 | 9.826 | 9.863 | 316,474 | +0.02(+0.25%) |
May 20, 2020 | 9.778 | 9.863 | 9.772 | 9.839 | 221,615 | +0.13(+1.31%) |
May 19, 2020 | 9.681 | 9.796 | 9.681 | 9.711 | 335,096 | +0.11(+1.14%) |
May 18, 2020 | 9.517 | 9.675 | 9.517 | 9.602 | 356,205 | +0.15(+1.61%) |
May 15, 2020 | 9.110 | 9.523 | 9.086 | 9.450 | 306,097 | +0.18(+1.90%) |
May 14, 2020 | 9.322 | 9.438 | 8.952 | 9.274 | 414,775 | -0.21(-2.18%) |
May 13, 2020 | 9.596 | 9.650 | 9.189 | 9.480 | 427,574 | -0.18(-1.89%) |
May 12, 2020 | 9.741 | 9.760 | 9.632 | 9.663 | 706,758 | -0.02(-0.19%) |
May 11, 2020 | 9.735 | 9.735 | 9.597 | 9.681 | 847,564 | -0.01(-0.06%) |
May 08, 2020 | 9.681 | 9.729 | 9.585 | 9.687 | 566,822 | +0.12(+1.25%) |
May 07, 2020 | 9.735 | 9.765 | 9.561 | 9.567 | 270,981 | -0.09(-0.93%) |
May 06, 2020 | 9.789 | 9.789 | 9.603 | 9.657 | 198,404 | -0.13(-1.35%) |
May 05, 2020 | 9.627 | 9.855 | 9.627 | 9.789 | 249,927 | +0.25(+2.64%) |
May 04, 2020 | 9.687 | 9.687 | 9.315 | 9.537 | 312,529 | -0.16(-1.61%) |
May 01, 2020 | 9.861 | 9.895 | 9.627 | 9.693 | 285,578 | -0.30(-3.00%) |
Apr 30, 2020 | 9.711 | 10.02 | 9.663 | 9.993 | 663,115 | +0.24(+2.46%) |
Apr 29, 2020 | 9.435 | 9.753 | 9.429 | 9.753 | 510,698 | +0.38(+4.10%) |
Apr 28, 2020 | 9.153 | 9.369 | 9.100 | 9.369 | 333,603 | +0.27(+2.97%) |
Apr 27, 2020 | 9.195 | 9.255 | 9.082 | 9.100 | 404,244 | -0.13(-1.43%) |
Apr 24, 2020 | 9.489 | 9.507 | 9.228 | 9.231 | 321,755 | -0.14(-1.47%) |
Apr 23, 2020 | 9.279 | 9.483 | 9.192 | 9.369 | 514,034 | +0.27(+2.97%) |
Apr 22, 2020 | 9.135 | 9.150 | 8.986 | 9.100 | 291,116 | +0.16(+1.81%) |
Apr 21, 2020 | 9.052 | 9.072 | 8.848 | 8.938 | 308,054 | -0.19(-2.04%) |
Apr 20, 2020 | 9.297 | 9.379 | 9.070 | 9.123 | 423,279 | -0.22(-2.31%) |
Apr 17, 2020 | 9.375 | 9.417 | 9.303 | 9.339 | 243,400 | +0.12(+1.30%) |
Apr 16, 2020 | 9.465 | 9.567 | 9.141 | 9.219 | 434,479 | -0.31(-3.27%) |
Apr 15, 2020 | 9.447 | 9.555 | 9.267 | 9.531 | 223,154 | -0.12(-1.24%) |
Apr 14, 2020 | 9.603 | 9.687 | 9.393 | 9.651 | 871,594 | +0.28(+2.94%) |
Apr 13, 2020 | 9.654 | 9.714 | 9.045 | 9.376 | 1,153,745 | -0.28(-2.88%) |
Apr 09, 2020 | 9.459 | 9.992 | 9.358 | 9.654 | 921,669 | +0.61(+6.75%) |
Apr 08, 2020 | 8.600 | 9.060 | 8.600 | 9.044 | 549,770 | +0.56(+6.63%) |
Apr 07, 2020 | 8.588 | 8.902 | 8.476 | 8.482 | 495,599 | +0.11(+1.34%) |
Apr 06, 2020 | 8.055 | 8.535 | 8.055 | 8.369 | 617,647 | +0.46(+5.84%) |
Apr 03, 2020 | 8.150 | 8.191 | 7.789 | 7.907 | 550,232 | -0.30(-3.61%) |
Apr 02, 2020 | 8.120 | 8.393 | 8.109 | 8.203 | 414,339 | -0.01(-0.07%) |