Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.86 | 13.96 | 13.51 | 13.65 | 133,459 | -0.10(-0.73%) |
Jul 29, 2021 | 14.18 | 14.27 | 13.72 | 13.75 | 118,000 | -0.30(-2.14%) |
Jul 28, 2021 | 14.00 | 14.17 | 13.78 | 14.05 | 94,511 | +0.13(+0.93%) |
Jul 27, 2021 | 13.96 | 14.05 | 13.74 | 13.92 | 122,499 | -0.19(-1.35%) |
Jul 26, 2021 | 14.08 | 14.28 | 13.90 | 14.11 | 174,515 | +0.01(+0.07%) |
Jul 23, 2021 | 13.88 | 14.18 | 13.88 | 14.10 | 87,510 | +0.11(+0.79%) |
Jul 22, 2021 | 14.07 | 14.13 | 13.82 | 13.99 | 109,001 | -0.08(-0.57%) |
Jul 21, 2021 | 13.91 | 14.38 | 13.91 | 14.07 | 128,120 | +0.19(+1.37%) |
Jul 20, 2021 | 13.08 | 13.98 | 13.08 | 13.88 | 295,355 | +0.83(+6.36%) |
Jul 19, 2021 | 13.20 | 13.42 | 12.92 | 13.05 | 223,401 | -0.48(-3.55%) |
Jul 16, 2021 | 13.85 | 13.85 | 13.51 | 13.53 | 249,003 | -0.16(-1.17%) |
Jul 15, 2021 | 13.75 | 13.93 | 13.69 | 13.69 | 197,911 | -0.18(-1.30%) |
Jul 14, 2021 | 14.09 | 14.23 | 13.83 | 13.87 | 108,707 | -0.18(-1.28%) |
Jul 13, 2021 | 14.15 | 14.26 | 13.91 | 14.05 | 168,116 | -0.22(-1.54%) |
Jul 12, 2021 | 13.79 | 14.29 | 13.62 | 14.27 | 206,774 | +0.38(+2.74%) |
Jul 09, 2021 | 13.26 | 13.96 | 13.21 | 13.89 | 234,216 | +0.76(+5.79%) |
Jul 08, 2021 | 13.00 | 13.37 | 13.00 | 13.13 | 212,892 | -0.24(-1.80%) |
Jul 07, 2021 | 13.56 | 13.73 | 13.36 | 13.37 | 177,506 | -0.26(-1.91%) |
Jul 06, 2021 | 13.71 | 13.82 | 13.42 | 13.63 | 267,540 | -0.11(-0.80%) |
Jul 02, 2021 | 13.96 | 14.05 | 13.61 | 13.74 | 183,729 | -0.24(-1.72%) |
Jul 01, 2021 | 13.84 | 14.13 | 13.78 | 13.98 | 213,777 | +0.12(+0.87%) |
Jun 30, 2021 | 13.73 | 14.01 | 13.73 | 13.86 | 169,917 | -0.05(-0.36%) |
Jun 29, 2021 | 14.14 | 14.34 | 13.90 | 13.91 | 131,816 | -0.25(-1.77%) |
Jun 28, 2021 | 14.48 | 14.52 | 14.00 | 14.16 | 202,713 | -0.31(-2.14%) |
Jun 25, 2021 | 14.45 | 14.65 | 14.34 | 14.47 | 1,171,271 | +0.10(+0.70%) |
Jun 24, 2021 | 14.23 | 14.42 | 14.10 | 14.37 | 174,080 | +0.25(+1.77%) |
Jun 23, 2021 | 14.16 | 14.30 | 14.04 | 14.12 | 136,379 | -0.02(-0.14%) |
Jun 22, 2021 | 14.15 | 14.18 | 13.88 | 14.14 | 149,629 | +0.03(+0.21%) |
Jun 21, 2021 | 14.10 | 14.27 | 13.88 | 14.11 | 164,818 | +0.16(+1.15%) |
Jun 18, 2021 | 14.05 | 14.24 | 13.75 | 13.95 | 401,909 | -0.23(-1.62%) |
Jun 17, 2021 | 14.10 | 14.46 | 14.03 | 14.18 | 173,946 | +0.06(+0.42%) |
Jun 16, 2021 | 13.97 | 14.18 | 13.91 | 14.12 | 196,805 | +0.05(+0.36%) |
Jun 15, 2021 | 13.79 | 14.17 | 13.79 | 14.07 | 172,833 | +0.12(+0.86%) |
Jun 14, 2021 | 13.95 | 13.99 | 13.77 | 13.95 | 259,853 | +0.08(+0.58%) |
Jun 11, 2021 | 14.13 | 14.23 | 13.85 | 13.87 | 135,044 | -0.14(-1.00%) |
Jun 10, 2021 | 13.79 | 14.17 | 13.70 | 14.01 | 245,273 | +0.42(+3.09%) |
Jun 09, 2021 | 13.88 | 13.97 | 13.57 | 13.59 | 359,086 | -0.24(-1.74%) |
Jun 08, 2021 | 14.29 | 14.35 | 13.83 | 13.83 | 190,069 | -0.49(-3.42%) |
Jun 07, 2021 | 14.43 | 14.78 | 14.28 | 14.32 | 167,283 | -0.13(-0.90%) |
Jun 04, 2021 | 14.31 | 14.62 | 14.20 | 14.45 | 195,639 | +0.24(+1.69%) |
Jun 03, 2021 | 14.20 | 14.33 | 13.95 | 14.21 | 351,583 | -0.07(-0.49%) |
Jun 02, 2021 | 14.69 | 14.70 | 14.23 | 14.28 | 331,124 | -0.33(-2.26%) |
Jun 01, 2021 | 14.25 | 14.67 | 14.15 | 14.61 | 197,409 | +0.34(+2.38%) |
May 28, 2021 | 14.32 | 14.62 | 13.93 | 14.27 | 126,214 | -0.04(-0.28%) |
May 27, 2021 | 14.49 | 14.78 | 14.28 | 14.31 | 240,499 | -0.09(-0.62%) |
May 26, 2021 | 13.88 | 14.45 | 13.88 | 14.40 | 189,524 | +0.54(+3.90%) |
May 25, 2021 | 13.88 | 14.35 | 13.85 | 13.86 | 303,583 | -0.05(-0.36%) |
May 24, 2021 | 13.86 | 13.97 | 13.67 | 13.91 | 141,065 | +0.15(+1.09%) |
May 21, 2021 | 14.12 | 14.14 | 13.71 | 13.76 | 139,042 | -0.01(-0.07%) |
May 20, 2021 | 13.47 | 13.79 | 13.15 | 13.77 | 146,851 | +0.33(+2.46%) |
May 19, 2021 | 13.67 | 13.67 | 13.27 | 13.44 | 293,118 | -0.28(-2.04%) |
May 18, 2021 | 14.12 | 14.15 | 13.69 | 13.72 | 210,441 | -0.36(-2.56%) |
May 17, 2021 | 14.12 | 14.34 | 13.97 | 14.08 | 168,792 | -0.19(-1.33%) |
May 14, 2021 | 13.95 | 14.32 | 13.85 | 14.27 | 176,518 | +0.41(+2.96%) |
May 13, 2021 | 13.63 | 13.94 | 13.63 | 13.86 | 159,049 | +0.33(+2.44%) |
May 12, 2021 | 13.71 | 13.84 | 13.50 | 13.53 | 202,046 | -0.28(-2.03%) |
May 11, 2021 | 13.76 | 13.99 | 13.52 | 13.81 | 194,630 | -0.17(-1.22%) |
May 10, 2021 | 14.57 | 14.67 | 13.93 | 13.98 | 156,641 | -0.49(-3.39%) |
May 07, 2021 | 14.34 | 14.51 | 13.76 | 14.47 | 240,596 | +0.00(+0.00%) |
May 06, 2021 | 14.31 | 14.70 | 13.89 | 14.47 | 370,305 | +0.25(+1.76%) |
May 05, 2021 | 13.93 | 14.34 | 13.86 | 14.22 | 181,963 | +0.16(+1.14%) |
May 04, 2021 | 14.15 | 14.18 | 13.86 | 14.06 | 93,831 | -0.16(-1.13%) |
May 03, 2021 | 13.96 | 14.24 | 13.96 | 14.22 | 122,754 | +0.34(+2.41%) |
Apr 30, 2021 | 13.78 | 14.01 | 13.67 | 13.88 | 248,400 | -0.04(-0.25%) |
Apr 29, 2021 | 13.80 | 14.00 | 13.74 | 13.92 | 170,779 | +0.18(+1.31%) |
Apr 28, 2021 | 13.73 | 13.85 | 13.64 | 13.74 | 125,992 | +0.05(+0.37%) |
Apr 27, 2021 | 14.05 | 14.12 | 13.58 | 13.69 | 149,640 | -0.37(-2.63%) |
Apr 26, 2021 | 14.01 | 14.25 | 13.98 | 14.06 | 140,608 | +0.16(+1.15%) |
Apr 23, 2021 | 13.67 | 14.02 | 13.50 | 13.90 | 157,700 | +0.26(+1.91%) |
Apr 22, 2021 | 13.91 | 13.91 | 13.58 | 13.64 | 128,356 | -0.21(-1.52%) |
Apr 21, 2021 | 13.48 | 14.06 | 13.48 | 13.85 | 184,380 | +0.08(+0.58%) |
Apr 20, 2021 | 13.54 | 13.82 | 13.32 | 13.77 | 264,155 | +0.20(+1.47%) |
Apr 19, 2021 | 13.78 | 13.95 | 13.31 | 13.57 | 237,282 | -0.28(-2.02%) |
Apr 16, 2021 | 13.50 | 13.96 | 13.50 | 13.85 | 289,700 | +0.02(+0.14%) |
Apr 15, 2021 | 13.87 | 13.93 | 13.77 | 13.83 | 117,880 | +0.05(+0.36%) |
Apr 14, 2021 | 13.63 | 14.02 | 13.63 | 13.78 | 73,877 | +0.16(+1.17%) |
Apr 13, 2021 | 13.52 | 13.89 | 13.52 | 13.62 | 119,248 | -0.16(-1.16%) |
Apr 12, 2021 | 13.88 | 13.94 | 13.71 | 13.78 | 132,035 | -0.11(-0.79%) |
Apr 09, 2021 | 13.92 | 14.05 | 13.82 | 13.89 | 167,100 | -0.09(-0.64%) |
Apr 08, 2021 | 13.77 | 14.02 | 13.52 | 13.98 | 181,280 | +0.21(+1.53%) |
Apr 07, 2021 | 13.75 | 13.94 | 13.59 | 13.77 | 343,501 | +0.16(+1.18%) |
Apr 06, 2021 | 13.32 | 13.67 | 13.08 | 13.61 | 226,510 | +0.21(+1.57%) |
Apr 05, 2021 | 13.45 | 13.55 | 13.19 | 13.40 | 150,991 | +0.16(+1.21%) |
Apr 01, 2021 | 12.83 | 13.24 | 12.72 | 13.24 | 173,500 | +0.41(+3.20%) |
Mar 31, 2021 | 13.13 | 13.22 | 12.81 | 12.83 | 307,944 | -0.27(-2.06%) |
Mar 30, 2021 | 13.15 | 13.45 | 12.99 | 13.10 | 215,497 | -0.03(-0.23%) |
Mar 29, 2021 | 13.35 | 13.45 | 12.99 | 13.13 | 196,074 | -0.45(-3.31%) |
Mar 26, 2021 | 13.82 | 13.95 | 13.31 | 13.58 | 172,700 | -0.01(-0.07%) |
Mar 25, 2021 | 13.45 | 13.64 | 13.12 | 13.59 | 173,569 | +0.16(+1.19%) |
Mar 24, 2021 | 13.86 | 14.29 | 13.38 | 13.43 | 262,771 | -0.35(-2.54%) |
Mar 23, 2021 | 14.53 | 14.53 | 13.46 | 13.78 | 266,555 | -0.64(-4.44%) |
Mar 22, 2021 | 14.12 | 14.53 | 14.02 | 14.42 | 131,667 | +0.13(+0.91%) |
Mar 19, 2021 | 13.86 | 14.54 | 13.82 | 14.29 | 737,300 | +0.29(+2.07%) |
Mar 18, 2021 | 14.34 | 14.58 | 13.98 | 14.00 | 162,143 | -0.49(-3.38%) |
Mar 17, 2021 | 13.85 | 14.51 | 13.66 | 14.49 | 222,610 | +0.49(+3.50%) |
Mar 16, 2021 | 14.23 | 14.29 | 13.95 | 14.00 | 186,720 | -0.45(-3.08%) |
Mar 15, 2021 | 14.42 | 14.51 | 14.22 | 14.45 | 175,568 | -0.04(-0.24%) |
Mar 12, 2021 | 13.75 | 14.49 | 13.75 | 14.48 | 266,500 | +0.66(+4.78%) |
Mar 11, 2021 | 14.53 | 14.64 | 13.73 | 13.82 | 343,941 | -0.55(-3.83%) |
Mar 10, 2021 | 13.64 | 14.50 | 13.60 | 14.37 | 360,049 | +0.82(+6.05%) |
Mar 09, 2021 | 13.50 | 13.89 | 13.09 | 13.55 | 220,107 | +0.20(+1.50%) |
Mar 08, 2021 | 13.00 | 13.47 | 12.76 | 13.35 | 266,956 | +0.35(+2.69%) |
Mar 05, 2021 | 12.87 | 13.33 | 12.67 | 13.00 | 233,800 | +0.29(+2.28%) |
Mar 04, 2021 | 13.03 | 13.23 | 12.62 | 12.71 | 235,407 | -0.30(-2.31%) |
Mar 03, 2021 | 12.57 | 13.14 | 12.42 | 13.01 | 256,509 | +0.45(+3.54%) |
Mar 02, 2021 | 12.45 | 12.91 | 12.23 | 12.56 | 319,609 | +0.12(+1.00%) |
Mar 01, 2021 | 11.33 | 12.47 | 11.18 | 12.44 | 371,313 | +1.47(+13.40%) |
Feb 26, 2021 | 10.72 | 11.21 | 10.69 | 10.97 | 248,300 | +0.19(+1.76%) |
Feb 25, 2021 | 11.41 | 11.41 | 10.62 | 10.78 | 450,198 | -0.45(-4.01%) |
Feb 24, 2021 | 11.59 | 11.69 | 11.20 | 11.23 | 317,747 | -0.29(-2.52%) |
Feb 23, 2021 | 11.63 | 11.78 | 11.37 | 11.52 | 316,463 | -0.19(-1.62%) |
Feb 22, 2021 | 11.62 | 11.93 | 11.50 | 11.71 | 214,971 | -0.05(-0.43%) |
Feb 19, 2021 | 11.71 | 11.95 | 11.67 | 11.76 | 181,800 | +0.10(+0.86%) |
Feb 18, 2021 | 12.09 | 12.20 | 11.64 | 11.66 | 179,430 | -0.47(-3.87%) |
Feb 17, 2021 | 11.90 | 12.30 | 11.70 | 12.13 | 270,440 | +0.20(+1.68%) |
Feb 16, 2021 | 11.67 | 12.24 | 11.60 | 11.93 | 423,591 | +0.34(+2.93%) |
Feb 12, 2021 | 11.68 | 11.77 | 11.50 | 11.59 | 187,700 | -0.15(-1.28%) |
Feb 11, 2021 | 11.80 | 11.86 | 11.48 | 11.74 | 189,046 | +0.10(+0.86%) |
Feb 10, 2021 | 11.84 | 11.84 | 11.57 | 11.64 | 230,179 | +0.03(+0.26%) |
Feb 09, 2021 | 11.94 | 11.94 | 11.45 | 11.61 | 401,502 | -0.38(-3.17%) |
Feb 08, 2021 | 11.27 | 12.00 | 11.10 | 11.99 | 404,908 | +0.89(+8.02%) |
Feb 05, 2021 | 10.93 | 11.13 | 10.61 | 11.10 | 248,300 | +0.37(+3.45%) |
Feb 04, 2021 | 10.58 | 10.74 | 10.45 | 10.73 | 172,003 | +0.20(+1.90%) |
Feb 03, 2021 | 10.22 | 10.60 | 10.14 | 10.53 | 221,045 | +0.29(+2.83%) |
Feb 02, 2021 | 10.20 | 10.34 | 10.03 | 10.24 | 235,383 | +0.15(+1.54%) |
Feb 01, 2021 | 10.23 | 10.33 | 9.970 | 10.09 | 343,218 | -0.00(-0.05%) |
Jan 29, 2021 | 10.20 | 10.34 | 9.980 | 10.09 | 282,600 | -0.25(-2.42%) |
Jan 28, 2021 | 10.54 | 10.57 | 10.27 | 10.34 | 307,949 | -0.01(-0.10%) |
Jan 27, 2021 | 10.67 | 10.80 | 10.29 | 10.35 | 375,511 | -0.54(-4.96%) |
Jan 26, 2021 | 11.04 | 11.20 | 10.80 | 10.89 | 297,423 | -0.05(-0.46%) |
Jan 25, 2021 | 10.89 | 11.15 | 10.46 | 10.94 | 263,567 | -0.04(-0.36%) |
Jan 22, 2021 | 10.91 | 11.00 | 10.66 | 10.98 | 212,700 | -0.02(-0.18%) |
Jan 21, 2021 | 11.35 | 11.38 | 11.00 | 11.00 | 292,449 | -0.26(-2.31%) |
Jan 20, 2021 | 11.47 | 11.58 | 11.25 | 11.26 | 190,976 | -0.18(-1.57%) |
Jan 19, 2021 | 11.59 | 11.59 | 11.28 | 11.44 | 357,770 | -0.03(-0.26%) |
Jan 15, 2021 | 11.36 | 11.61 | 11.18 | 11.47 | 291,800 | +0.00(+0.00%) |
Jan 14, 2021 | 11.57 | 11.81 | 11.43 | 11.47 | 257,939 | -0.07(-0.61%) |
Jan 13, 2021 | 11.62 | 11.80 | 11.29 | 11.54 | 500,322 | -0.17(-1.45%) |
Jan 12, 2021 | 11.12 | 11.77 | 10.94 | 11.71 | 995,266 | +0.59(+5.31%) |
Jan 11, 2021 | 11.26 | 11.34 | 10.99 | 11.12 | 499,248 | -0.33(-2.88%) |
Jan 08, 2021 | 12.15 | 12.18 | 11.44 | 11.45 | 613,800 | -0.67(-5.53%) |
Jan 07, 2021 | 11.81 | 12.25 | 11.74 | 12.12 | 459,656 | +0.34(+2.89%) |
Jan 06, 2021 | 11.08 | 12.04 | 10.92 | 11.78 | 275,500 | +0.71(+6.41%) |
Jan 05, 2021 | 11.04 | 11.17 | 10.85 | 11.07 | 198,849 | -0.01(-0.09%) |
Jan 04, 2021 | 11.18 | 11.38 | 10.92 | 11.08 | 226,130 | -0.05(-0.45%) |
Dec 31, 2020 | 11.13 | 11.13 | 11.13 | 255,133 | +0.02(+0.18%) | |
Dec 30, 2020 | 11.20 | 11.29 | 11.00 | 11.11 | 255,133 | -0.09(-0.80%) |
Dec 29, 2020 | 11.35 | 11.35 | 11.07 | 11.20 | 201,302 | -0.10(-0.88%) |
Dec 28, 2020 | 11.40 | 11.49 | 11.24 | 11.30 | 196,366 | +0.07(+0.62%) |
Dec 24, 2020 | 11.27 | 11.34 | 11.16 | 11.23 | 67,800 | -0.02(-0.18%) |
Dec 23, 2020 | 10.90 | 11.30 | 10.80 | 11.25 | 263,429 | +0.37(+3.40%) |
Dec 22, 2020 | 11.02 | 11.08 | 10.67 | 10.88 | 245,829 | -0.14(-1.27%) |
Dec 21, 2020 | 11.32 | 11.32 | 10.86 | 11.02 | 224,838 | -0.51(-4.42%) |
Dec 18, 2020 | 11.78 | 11.80 | 11.48 | 11.53 | 668,100 | -0.17(-1.45%) |
Dec 17, 2020 | 11.60 | 11.70 | 11.54 | 11.70 | 189,937 | +0.06(+0.52%) |
Dec 16, 2020 | 11.83 | 11.99 | 11.57 | 11.64 | 199,382 | -0.19(-1.61%) |
Dec 15, 2020 | 11.74 | 11.89 | 11.36 | 11.83 | 268,386 | +0.28(+2.42%) |
Dec 14, 2020 | 11.55 | 12.25 | 11.39 | 11.55 | 363,499 | +0.17(+1.49%) |
Dec 11, 2020 | 11.57 | 11.60 | 11.30 | 11.38 | 265,400 | -0.29(-2.49%) |
Dec 10, 2020 | 11.28 | 11.90 | 11.05 | 11.67 | 180,134 | +0.31(+2.73%) |
Dec 09, 2020 | 11.64 | 11.87 | 11.28 | 11.36 | 214,805 | -0.13(-1.13%) |
Dec 08, 2020 | 11.43 | 11.65 | 11.31 | 11.49 | 289,780 | -0.11(-0.95%) |
Dec 07, 2020 | 11.98 | 11.98 | 11.58 | 11.60 | 127,403 | -0.24(-2.03%) |
Dec 04, 2020 | 11.60 | 11.99 | 11.60 | 11.84 | 180,000 | +0.32(+2.78%) |
Dec 03, 2020 | 11.56 | 11.80 | 11.47 | 11.52 | 168,719 | -0.03(-0.26%) |
Dec 02, 2020 | 11.36 | 11.59 | 11.16 | 11.55 | 480,235 | +0.16(+1.40%) |
Dec 01, 2020 | 11.61 | 11.65 | 11.38 | 11.39 | 205,651 | +0.04(+0.35%) |
Nov 30, 2020 | 11.90 | 11.90 | 11.33 | 11.35 | 349,750 | -0.44(-3.73%) |
Nov 27, 2020 | 12.15 | 12.19 | 11.62 | 11.79 | 152,000 | -0.35(-2.88%) |
Nov 25, 2020 | 12.52 | 12.52 | 11.94 | 12.14 | 274,500 | -0.41(-3.27%) |
Nov 24, 2020 | 12.32 | 12.82 | 12.10 | 12.55 | 228,835 | +0.45(+3.72%) |
Nov 23, 2020 | 12.01 | 12.22 | 11.84 | 12.10 | 229,667 | +0.30(+2.54%) |
Nov 20, 2020 | 11.77 | 11.89 | 11.62 | 11.80 | 144,100 | -0.09(-0.76%) |
Nov 19, 2020 | 11.82 | 11.98 | 11.67 | 11.89 | 108,699 | -0.03(-0.25%) |
Nov 18, 2020 | 11.94 | 12.40 | 11.92 | 11.92 | 184,764 | +0.04(+0.34%) |
Nov 17, 2020 | 11.65 | 11.93 | 11.47 | 11.88 | 186,984 | +0.18(+1.54%) |
Nov 16, 2020 | 11.76 | 11.90 | 11.54 | 11.70 | 183,749 | +0.13(+1.12%) |
Nov 13, 2020 | 11.43 | 11.68 | 11.31 | 11.57 | 179,500 | +0.22(+1.94%) |
Nov 12, 2020 | 11.27 | 11.46 | 11.01 | 11.35 | 234,481 | -0.02(-0.18%) |
Nov 11, 2020 | 11.33 | 11.38 | 11.18 | 11.37 | 185,499 | +0.07(+0.62%) |
Nov 10, 2020 | 10.85 | 11.42 | 10.73 | 11.30 | 281,528 | +0.47(+4.34%) |
Nov 09, 2020 | 10.59 | 11.17 | 10.25 | 10.83 | 539,374 | +0.96(+9.73%) |
Nov 06, 2020 | 10.14 | 10.34 | 9.730 | 9.870 | 238,300 | -0.37(-3.61%) |
Nov 05, 2020 | 9.250 | 10.40 | 9.170 | 10.24 | 420,789 | +0.20(+1.99%) |
Nov 04, 2020 | 10.31 | 10.35 | 10.00 | 10.04 | 127,363 | -0.41(-3.92%) |
Nov 03, 2020 | 10.10 | 10.53 | 9.970 | 10.45 | 160,904 | +0.56(+5.66%) |
Nov 02, 2020 | 9.830 | 10.05 | 9.790 | 9.890 | 189,692 | +0.09(+0.92%) |
Oct 30, 2020 | 9.700 | 9.860 | 9.570 | 9.800 | 209,700 | -0.02(-0.20%) |
Oct 29, 2020 | 9.730 | 9.880 | 9.550 | 9.820 | 120,200 | +0.04(+0.41%) |
Oct 28, 2020 | 9.960 | 10.10 | 9.642 | 9.780 | 250,220 | -0.47(-4.59%) |
Oct 27, 2020 | 10.30 | 10.30 | 10.08 | 10.25 | 134,840 | -0.09(-0.87%) |
Oct 26, 2020 | 10.59 | 10.59 | 10.16 | 10.34 | 153,721 | -0.27(-2.54%) |
Oct 23, 2020 | 10.70 | 10.74 | 10.52 | 10.61 | 185,000 | -0.03(-0.28%) |
Oct 22, 2020 | 10.66 | 10.82 | 10.60 | 10.64 | 161,602 | +0.03(+0.28%) |
Oct 21, 2020 | 10.59 | 10.68 | 10.40 | 10.61 | 121,886 | +0.04(+0.38%) |
Oct 20, 2020 | 10.39 | 10.58 | 10.28 | 10.57 | 182,512 | +0.30(+2.92%) |
Oct 19, 2020 | 10.29 | 10.42 | 10.20 | 10.27 | 149,190 | +0.11(+1.08%) |
Oct 16, 2020 | 10.35 | 10.47 | 10.16 | 10.16 | 112,100 | -0.20(-1.93%) |
Oct 15, 2020 | 10.63 | 10.63 | 10.23 | 10.36 | 257,305 | -0.28(-2.63%) |
Oct 14, 2020 | 10.59 | 10.95 | 10.58 | 10.64 | 265,488 | -0.07(-0.65%) |
Oct 13, 2020 | 10.96 | 10.98 | 10.70 | 10.71 | 181,942 | -0.35(-3.16%) |
Oct 12, 2020 | 10.97 | 11.07 | 10.67 | 11.06 | 367,809 | +0.01(+0.09%) |
Oct 09, 2020 | 10.39 | 11.07 | 10.30 | 11.05 | 1,113,200 | +1.30(+13.33%) |
Oct 08, 2020 | 9.330 | 9.760 | 9.250 | 9.750 | 526,248 | +0.58(+6.32%) |
Oct 07, 2020 | 9.150 | 9.280 | 8.930 | 9.170 | 482,063 | +0.36(+4.09%) |
Oct 06, 2020 | 9.250 | 9.380 | 8.770 | 8.810 | 212,584 | -0.40(-4.34%) |
Oct 05, 2020 | 8.920 | 9.250 | 8.920 | 9.210 | 262,462 | +0.30(+3.37%) |
Oct 02, 2020 | 8.790 | 8.920 | 8.590 | 8.910 | 361,900 | +0.09(+1.02%) |
Oct 01, 2020 | 8.320 | 8.840 | 8.268 | 8.820 | 299,869 | +0.57(+6.91%) |
Sep 30, 2020 | 8.310 | 8.390 | 8.110 | 8.250 | 247,705 | -0.10(-1.20%) |
Sep 29, 2020 | 8.310 | 8.367 | 8.100 | 8.350 | 138,441 | +0.02(+0.24%) |
Sep 28, 2020 | 8.050 | 8.520 | 7.908 | 8.330 | 288,255 | +0.48(+6.11%) |
Sep 25, 2020 | 7.690 | 7.890 | 7.560 | 7.850 | 235,700 | +0.10(+1.29%) |
Sep 24, 2020 | 7.610 | 7.940 | 7.550 | 7.750 | 412,048 | +0.15(+1.97%) |
Sep 23, 2020 | 8.060 | 8.170 | 7.590 | 7.600 | 359,889 | -0.46(-5.71%) |
Sep 22, 2020 | 8.150 | 8.270 | 7.864 | 8.060 | 260,751 | -0.12(-1.47%) |
Sep 21, 2020 | 8.140 | 8.270 | 8.060 | 8.180 | 352,756 | -0.19(-2.27%) |
Sep 18, 2020 | 8.260 | 8.380 | 7.930 | 8.370 | 945,500 | +0.47(+5.95%) |
Sep 17, 2020 | 8.090 | 8.090 | 7.820 | 7.900 | 265,509 | -0.25(-3.07%) |
Sep 16, 2020 | 8.400 | 8.450 | 8.140 | 8.150 | 345,620 | -0.22(-2.63%) |
Sep 15, 2020 | 8.700 | 8.760 | 8.310 | 8.370 | 545,375 | -0.35(-4.01%) |
Sep 14, 2020 | 8.920 | 9.090 | 8.710 | 8.720 | 177,838 | -0.18(-2.02%) |
Sep 11, 2020 | 9.190 | 9.230 | 8.660 | 8.900 | 430,100 | -0.06(-0.71%) |
Sep 10, 2020 | 9.246 | 9.453 | 8.935 | 8.963 | 356,396 | -0.38(-4.04%) |
Sep 09, 2020 | 9.265 | 9.378 | 9.095 | 9.340 | 193,102 | +0.20(+2.16%) |
Sep 08, 2020 | 9.293 | 9.293 | 8.926 | 9.142 | 369,154 | -0.24(-2.51%) |
Sep 04, 2020 | 9.482 | 9.604 | 9.039 | 9.378 | 218,778 | +0.08(+0.91%) |
Sep 03, 2020 | 9.482 | 9.830 | 9.180 | 9.293 | 308,033 | -0.20(-2.09%) |
Sep 02, 2020 | 9.114 | 9.529 | 9.048 | 9.491 | 219,057 | +0.38(+4.14%) |
Sep 01, 2020 | 9.199 | 9.303 | 8.860 | 9.114 | 217,664 | -0.12(-1.33%) |
Aug 31, 2020 | 9.425 | 9.463 | 9.189 | 9.237 | 334,217 | -0.29(-3.07%) |
Aug 28, 2020 | 9.303 | 9.557 | 9.236 | 9.529 | 691,878 | +0.23(+2.43%) |
Aug 27, 2020 | 9.105 | 9.350 | 9.076 | 9.303 | 415,288 | +0.20(+2.17%) |
Aug 26, 2020 | 9.227 | 9.227 | 8.897 | 9.105 | 239,099 | -0.15(-1.63%) |
Aug 25, 2020 | 8.878 | 9.284 | 8.822 | 9.255 | 334,760 | +0.42(+4.80%) |
Aug 24, 2020 | 8.662 | 8.841 | 8.483 | 8.831 | 145,911 | +0.26(+3.08%) |
Aug 21, 2020 | 8.784 | 8.784 | 8.549 | 8.567 | 265,674 | -0.25(-2.78%) |
Aug 20, 2020 | 8.746 | 8.926 | 8.558 | 8.812 | 141,851 | -0.04(-0.43%) |
Aug 19, 2020 | 9.048 | 9.082 | 8.822 | 8.850 | 113,330 | -0.17(-1.88%) |
Aug 18, 2020 | 8.878 | 9.048 | 8.709 | 9.020 | 409,697 | +0.09(+1.06%) |
Aug 17, 2020 | 9.199 | 9.199 | 8.878 | 8.926 | 168,197 | -0.27(-2.97%) |
Aug 14, 2020 | 9.142 | 9.378 | 8.916 | 9.199 | 132,412 | +0.06(+0.62%) |
Aug 13, 2020 | 9.642 | 9.680 | 9.076 | 9.142 | 135,138 | -0.58(-6.01%) |
Aug 12, 2020 | 9.623 | 9.925 | 9.623 | 9.727 | 142,023 | +0.23(+2.38%) |
Aug 11, 2020 | 9.614 | 9.840 | 9.434 | 9.500 | 213,152 | +0.08(+0.80%) |
Aug 10, 2020 | 8.869 | 9.548 | 8.869 | 9.425 | 286,420 | +0.55(+6.16%) |
Aug 07, 2020 | 8.765 | 8.973 | 8.520 | 8.878 | 692,620 | +0.15(+1.73%) |
Aug 06, 2020 | 9.482 | 9.604 | 8.492 | 8.728 | 677,134 | -1.11(-11.30%) |
Aug 05, 2020 | 9.802 | 9.920 | 9.689 | 9.840 | 145,363 | +0.15(+1.56%) |
Aug 04, 2020 | 9.736 | 10.12 | 9.642 | 9.689 | 164,670 | -0.05(-0.48%) |