Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.23 | 10.45 | 10.05 | 10.26 | 174,607 | -0.04(-0.43%) |
Jan 28, 2021 | 10.20 | 10.37 | 10.16 | 10.31 | 138,298 | +0.11(+1.10%) |
Jan 27, 2021 | 10.25 | 10.25 | 10.14 | 10.19 | 120,334 | -0.06(-0.58%) |
Jan 26, 2021 | 10.13 | 10.25 | 10.13 | 10.25 | 100,450 | +0.13(+1.25%) |
Jan 25, 2021 | 10.02 | 10.24 | 10.02 | 10.13 | 107,766 | +0.04(+0.37%) |
Jan 22, 2021 | 10.01 | 10.10 | 9.959 | 10.09 | 78,928 | +0.07(+0.74%) |
Jan 21, 2021 | 9.985 | 10.01 | 9.877 | 10.01 | 89,822 | +0.05(+0.52%) |
Jan 20, 2021 | 9.850 | 10.01 | 9.850 | 9.962 | 106,610 | +0.12(+1.21%) |
Jan 19, 2021 | 9.880 | 9.903 | 9.746 | 9.843 | 130,347 | +0.01(+0.15%) |
Jan 15, 2021 | 9.843 | 9.850 | 9.694 | 9.828 | 154,506 | +0.07(+0.77%) |
Jan 14, 2021 | 9.731 | 9.850 | 9.694 | 9.753 | 106,821 | +0.07(+0.69%) |
Jan 13, 2021 | 9.619 | 9.776 | 9.554 | 9.686 | 159,940 | +0.11(+1.17%) |
Jan 12, 2021 | 9.522 | 9.619 | 9.433 | 9.574 | 135,910 | +0.09(+0.94%) |
Jan 11, 2021 | 9.522 | 9.566 | 9.470 | 9.485 | 144,239 | -0.04(-0.47%) |
Jan 08, 2021 | 9.463 | 9.537 | 9.454 | 9.529 | 89,673 | +0.13(+1.34%) |
Jan 07, 2021 | 9.425 | 9.480 | 9.344 | 9.403 | 106,218 | -0.05(-0.55%) |
Jan 06, 2021 | 9.277 | 9.500 | 9.277 | 9.455 | 110,260 | +0.14(+1.51%) |
Jan 05, 2021 | 9.322 | 9.418 | 9.210 | 9.314 | 272,707 | -0.05(-0.55%) |
Jan 04, 2021 | 9.811 | 9.826 | 9.270 | 9.366 | 591,574 | -0.47(-4.82%) |
Dec 31, 2020 | 9.841 | 9.841 | 9.841 | 121,284 | +0.15(+1.53%) | |
Dec 30, 2020 | 9.730 | 9.767 | 9.641 | 9.692 | 121,284 | +0.01(+0.15%) |
Dec 29, 2020 | 9.811 | 9.851 | 9.641 | 9.678 | 101,886 | -0.11(-1.14%) |
Dec 28, 2020 | 9.989 | 9.989 | 9.715 | 9.789 | 165,995 | -0.11(-1.12%) |
Dec 24, 2020 | 9.893 | 9.907 | 9.811 | 9.900 | 50,837 | +0.09(+0.91%) |
Dec 23, 2020 | 9.826 | 9.967 | 9.811 | 9.811 | 59,299 | +0.07(+0.68%) |
Dec 22, 2020 | 9.752 | 9.788 | 9.722 | 9.744 | 66,237 | +0.01(+0.08%) |
Dec 21, 2020 | 9.685 | 9.825 | 9.685 | 9.737 | 121,066 | -0.07(-0.68%) |
Dec 18, 2020 | 9.973 | 9.973 | 9.752 | 9.803 | 124,937 | -0.13(-1.34%) |
Dec 17, 2020 | 9.863 | 9.996 | 9.826 | 9.936 | 98,124 | +0.11(+1.13%) |
Dec 16, 2020 | 9.759 | 9.840 | 9.752 | 9.826 | 107,286 | +0.07(+0.68%) |
Dec 15, 2020 | 9.611 | 9.759 | 9.611 | 9.759 | 93,947 | +0.21(+2.17%) |
Dec 14, 2020 | 9.523 | 9.626 | 9.523 | 9.552 | 131,670 | +0.04(+0.46%) |
Dec 11, 2020 | 9.501 | 9.530 | 9.405 | 9.508 | 99,288 | -0.01(-0.08%) |
Dec 10, 2020 | 9.472 | 9.589 | 9.442 | 9.516 | 141,109 | -0.01(-0.15%) |
Dec 09, 2020 | 9.692 | 9.714 | 9.516 | 9.530 | 110,019 | -0.11(-1.14%) |
Dec 08, 2020 | 9.582 | 9.677 | 9.582 | 9.640 | 107,728 | +0.09(+0.92%) |
Dec 07, 2020 | 9.824 | 9.941 | 9.464 | 9.552 | 215,041 | -0.30(-3.06%) |
Dec 04, 2020 | 9.861 | 9.919 | 9.809 | 9.853 | 52,163 | +0.03(+0.35%) |
Dec 03, 2020 | 9.905 | 9.927 | 9.721 | 9.819 | 122,141 | -0.14(-1.37%) |
Dec 02, 2020 | 9.839 | 9.971 | 9.699 | 9.956 | 137,231 | +0.16(+1.65%) |
Dec 01, 2020 | 9.574 | 9.795 | 9.530 | 9.795 | 164,209 | +0.27(+2.85%) |
Nov 30, 2020 | 9.486 | 9.530 | 9.420 | 9.523 | 95,932 | +0.09(+0.93%) |
Nov 27, 2020 | 9.464 | 9.523 | 9.391 | 9.435 | 84,034 | -0.01(-0.16%) |
Nov 25, 2020 | 9.413 | 9.505 | 9.394 | 9.449 | 95,747 | +0.10(+1.02%) |
Nov 24, 2020 | 9.361 | 9.457 | 9.354 | 9.354 | 120,463 | +0.06(+0.63%) |
Nov 23, 2020 | 9.303 | 9.340 | 9.259 | 9.295 | 126,393 | +0.04(+0.40%) |
Nov 20, 2020 | 9.200 | 9.288 | 9.200 | 9.259 | 92,069 | +0.02(+0.24%) |
Nov 19, 2020 | 9.347 | 9.347 | 9.178 | 9.237 | 104,241 | -0.05(-0.55%) |
Nov 18, 2020 | 9.398 | 9.442 | 9.266 | 9.288 | 134,314 | -0.07(-0.78%) |
Nov 17, 2020 | 9.288 | 9.369 | 9.273 | 9.361 | 79,418 | +0.02(+0.24%) |
Nov 16, 2020 | 9.339 | 9.434 | 9.303 | 9.339 | 215,167 | +0.02(+0.23%) |
Nov 13, 2020 | 9.142 | 9.317 | 9.142 | 9.317 | 85,796 | +0.18(+1.92%) |
Nov 12, 2020 | 9.317 | 9.317 | 9.135 | 9.142 | 58,974 | -0.15(-1.65%) |
Nov 11, 2020 | 9.164 | 9.296 | 9.069 | 9.296 | 98,076 | +0.18(+1.92%) |
Nov 10, 2020 | 8.916 | 9.120 | 8.916 | 9.120 | 130,689 | +0.18(+2.04%) |
Nov 09, 2020 | 9.084 | 9.383 | 8.894 | 8.938 | 202,913 | +0.21(+2.42%) |
Nov 06, 2020 | 8.799 | 8.814 | 8.675 | 8.726 | 88,126 | -0.08(-0.91%) |
Nov 05, 2020 | 8.807 | 8.821 | 8.719 | 8.807 | 98,909 | +0.09(+1.09%) |
Nov 04, 2020 | 8.712 | 8.799 | 8.680 | 8.712 | 69,880 | +0.02(+0.25%) |
Nov 03, 2020 | 8.588 | 8.690 | 8.544 | 8.690 | 69,415 | +0.16(+1.88%) |
Nov 02, 2020 | 8.427 | 8.610 | 8.427 | 8.529 | 135,468 | +0.16(+1.92%) |
Oct 30, 2020 | 8.456 | 8.456 | 8.325 | 8.369 | 138,836 | -0.07(-0.78%) |
Oct 29, 2020 | 8.296 | 8.456 | 8.187 | 8.435 | 126,295 | +0.09(+1.14%) |
Oct 28, 2020 | 8.471 | 8.471 | 8.289 | 8.340 | 179,529 | -0.20(-2.31%) |
Oct 27, 2020 | 8.581 | 8.595 | 8.515 | 8.537 | 93,491 | -0.06(-0.68%) |
Oct 26, 2020 | 8.624 | 8.632 | 8.529 | 8.595 | 77,748 | -0.09(-1.01%) |
Oct 23, 2020 | 8.624 | 8.690 | 8.624 | 8.683 | 107,999 | +0.07(+0.85%) |
Oct 22, 2020 | 8.573 | 8.661 | 8.573 | 8.610 | 86,465 | -0.01(-0.08%) |
Oct 21, 2020 | 8.581 | 8.617 | 8.559 | 8.617 | 72,337 | +0.03(+0.34%) |
Oct 20, 2020 | 8.529 | 8.588 | 8.529 | 8.588 | 113,948 | +0.09(+1.12%) |
Oct 19, 2020 | 8.683 | 8.712 | 8.486 | 8.493 | 172,662 | -0.19(-2.18%) |
Oct 16, 2020 | 8.719 | 8.778 | 8.675 | 8.683 | 146,237 | -0.06(-0.67%) |
Oct 15, 2020 | 8.668 | 8.799 | 8.624 | 8.741 | 146,833 | -0.07(-0.83%) |
Oct 14, 2020 | 8.850 | 8.909 | 8.785 | 8.814 | 124,688 | -0.09(-0.98%) |
Oct 13, 2020 | 9.077 | 9.077 | 8.814 | 8.902 | 195,805 | -0.20(-2.24%) |
Oct 12, 2020 | 9.070 | 9.106 | 8.932 | 9.106 | 168,289 | +0.04(+0.48%) |
Oct 09, 2020 | 9.142 | 9.142 | 9.055 | 9.062 | 79,725 | -0.07(-0.71%) |
Oct 08, 2020 | 9.004 | 9.128 | 8.955 | 9.128 | 65,235 | +0.18(+2.03%) |
Oct 07, 2020 | 8.997 | 8.997 | 8.845 | 8.946 | 142,167 | -0.02(-0.24%) |
Oct 06, 2020 | 8.990 | 9.106 | 8.917 | 8.968 | 153,285 | +0.01(+0.08%) |
Oct 05, 2020 | 8.954 | 8.983 | 8.813 | 8.961 | 70,173 | +0.09(+1.06%) |
Oct 02, 2020 | 8.664 | 8.903 | 8.635 | 8.867 | 104,139 | +0.07(+0.74%) |
Oct 01, 2020 | 8.714 | 8.801 | 8.678 | 8.801 | 96,242 | +0.15(+1.76%) |
Sep 30, 2020 | 8.714 | 8.816 | 8.584 | 8.649 | 185,578 | -0.04(-0.50%) |
Sep 29, 2020 | 8.838 | 8.852 | 8.671 | 8.693 | 120,208 | -0.12(-1.32%) |
Sep 28, 2020 | 8.859 | 8.961 | 8.809 | 8.809 | 148,334 | -0.02(-0.25%) |
Sep 25, 2020 | 8.794 | 8.845 | 8.758 | 8.830 | 82,484 | +0.06(+0.66%) |
Sep 24, 2020 | 8.736 | 8.838 | 8.736 | 8.772 | 112,554 | +0.04(+0.41%) |
Sep 23, 2020 | 8.975 | 8.975 | 8.736 | 8.736 | 120,281 | -0.24(-2.67%) |
Sep 22, 2020 | 8.809 | 9.041 | 8.809 | 8.975 | 147,603 | +0.14(+1.64%) |
Sep 21, 2020 | 9.106 | 9.135 | 8.751 | 8.830 | 235,454 | -0.35(-3.79%) |
Sep 18, 2020 | 9.584 | 9.584 | 9.164 | 9.178 | 170,071 | -0.41(-4.31%) |
Sep 17, 2020 | 9.650 | 9.689 | 9.512 | 9.592 | 67,779 | -0.18(-1.85%) |
Sep 16, 2020 | 9.693 | 9.903 | 9.671 | 9.773 | 129,795 | +0.08(+0.82%) |
Sep 15, 2020 | 9.599 | 9.729 | 9.548 | 9.693 | 68,892 | +0.13(+1.36%) |
Sep 14, 2020 | 9.397 | 9.570 | 9.397 | 9.563 | 99,721 | +0.19(+2.00%) |
Sep 11, 2020 | 9.426 | 9.426 | 9.339 | 9.375 | 87,563 | -0.06(-0.69%) |
Sep 10, 2020 | 9.498 | 9.498 | 9.394 | 9.440 | 105,501 | +0.01(+0.08%) |
Sep 09, 2020 | 9.361 | 9.440 | 9.303 | 9.433 | 107,214 | +0.19(+2.03%) |
Sep 08, 2020 | 9.209 | 9.260 | 9.123 | 9.246 | 83,261 | +0.04(+0.39%) |
Sep 04, 2020 | 9.173 | 9.289 | 9.109 | 9.209 | 91,310 | +0.02(+0.24%) |
Sep 03, 2020 | 9.188 | 9.267 | 9.065 | 9.188 | 100,266 | +0.01(+0.16%) |
Sep 02, 2020 | 9.202 | 9.246 | 9.094 | 9.173 | 142,103 | -0.04(-0.47%) |
Sep 01, 2020 | 9.296 | 9.298 | 9.152 | 9.217 | 110,474 | -0.14(-1.46%) |
Aug 31, 2020 | 9.368 | 9.368 | 9.181 | 9.354 | 129,679 | -0.01(-0.08%) |
Aug 28, 2020 | 9.231 | 9.368 | 9.087 | 9.361 | 168,466 | +0.18(+1.96%) |
Aug 27, 2020 | 9.159 | 9.267 | 9.137 | 9.181 | 113,144 | +0.03(+0.32%) |
Aug 26, 2020 | 9.188 | 9.188 | 9.080 | 9.152 | 105,011 | -0.04(-0.39%) |
Aug 25, 2020 | 9.260 | 9.267 | 9.087 | 9.188 | 129,477 | -0.10(-1.09%) |
Aug 24, 2020 | 9.044 | 9.310 | 8.993 | 9.289 | 174,282 | +0.34(+3.78%) |
Aug 21, 2020 | 8.914 | 8.972 | 8.856 | 8.950 | 90,200 | +0.00(+0.00%) |
Aug 20, 2020 | 8.856 | 8.957 | 8.856 | 8.950 | 54,671 | +0.05(+0.57%) |
Aug 19, 2020 | 8.972 | 9.008 | 8.864 | 8.900 | 79,973 | -0.09(-1.04%) |
Aug 18, 2020 | 8.979 | 9.044 | 8.950 | 8.993 | 109,235 | +0.02(+0.24%) |
Aug 17, 2020 | 8.879 | 9.007 | 8.843 | 8.972 | 102,850 | +0.15(+1.70%) |
Aug 14, 2020 | 8.735 | 8.850 | 8.735 | 8.821 | 92,874 | +0.06(+0.65%) |
Aug 13, 2020 | 8.850 | 8.914 | 8.750 | 8.764 | 78,133 | -0.09(-0.97%) |
Aug 12, 2020 | 8.828 | 8.886 | 8.807 | 8.850 | 68,706 | +0.01(+0.08%) |
Aug 11, 2020 | 9.036 | 9.052 | 8.836 | 8.843 | 125,399 | -0.14(-1.52%) |
Aug 10, 2020 | 8.943 | 9.029 | 8.886 | 8.979 | 105,584 | +0.10(+1.13%) |
Aug 07, 2020 | 8.735 | 8.879 | 8.735 | 8.879 | 46,507 | +0.14(+1.64%) |
Aug 06, 2020 | 8.728 | 8.778 | 8.710 | 8.735 | 82,081 | -0.02(-0.20%) |
Aug 05, 2020 | 8.821 | 8.849 | 8.721 | 8.753 | 116,934 | -0.00(-0.04%) |
Aug 04, 2020 | 8.642 | 8.785 | 8.642 | 8.757 | 68,885 | +0.11(+1.24%) |
Aug 03, 2020 | 8.771 | 8.814 | 8.635 | 8.649 | 187,425 | -0.13(-1.47%) |
Jul 31, 2020 | 8.828 | 8.847 | 8.704 | 8.778 | 83,936 | -0.04(-0.41%) |
Jul 30, 2020 | 8.814 | 8.857 | 8.707 | 8.814 | 75,017 | -0.05(-0.57%) |
Jul 29, 2020 | 8.800 | 8.871 | 8.764 | 8.864 | 130,323 | +0.17(+1.98%) |
Jul 28, 2020 | 8.549 | 8.735 | 8.549 | 8.692 | 72,971 | +0.11(+1.25%) |
Jul 27, 2020 | 8.664 | 8.692 | 8.463 | 8.585 | 171,514 | -0.08(-0.91%) |
Jul 24, 2020 | 8.657 | 8.665 | 8.598 | 8.664 | 80,026 | +0.05(+0.58%) |
Jul 23, 2020 | 8.599 | 8.678 | 8.549 | 8.614 | 169,470 | +0.00(+0.00%) |
Jul 22, 2020 | 8.599 | 8.635 | 8.521 | 8.614 | 173,965 | +0.06(+0.67%) |
Jul 21, 2020 | 8.599 | 8.664 | 8.556 | 8.556 | 137,514 | -0.06(-0.66%) |
Jul 20, 2020 | 8.721 | 8.721 | 8.556 | 8.614 | 145,690 | -0.06(-0.66%) |
Jul 17, 2020 | 8.649 | 8.700 | 8.556 | 8.671 | 116,058 | +0.08(+0.92%) |
Jul 16, 2020 | 8.786 | 8.799 | 8.592 | 8.592 | 106,489 | -0.21(-2.36%) |
Jul 15, 2020 | 8.786 | 8.807 | 8.739 | 8.800 | 99,831 | +0.10(+1.15%) |
Jul 14, 2020 | 8.556 | 8.707 | 8.556 | 8.700 | 125,787 | +0.16(+1.93%) |
Jul 13, 2020 | 8.698 | 8.763 | 8.528 | 8.535 | 150,930 | -0.18(-2.04%) |
Jul 10, 2020 | 8.798 | 8.947 | 8.642 | 8.713 | 219,474 | -0.11(-1.29%) |
Jul 09, 2020 | 9.246 | 9.246 | 8.784 | 8.827 | 374,860 | -0.41(-4.39%) |
Jul 08, 2020 | 9.509 | 9.509 | 9.196 | 9.232 | 148,150 | -0.29(-3.06%) |
Jul 07, 2020 | 9.324 | 9.538 | 9.104 | 9.524 | 337,126 | +0.25(+2.68%) |
Jul 06, 2020 | 9.246 | 9.332 | 9.154 | 9.275 | 146,484 | +0.16(+1.80%) |
Jul 02, 2020 | 9.246 | 9.246 | 9.104 | 9.111 | 83,375 | -0.01(-0.08%) |
Jul 01, 2020 | 8.834 | 9.168 | 8.834 | 9.118 | 241,970 | +0.36(+4.14%) |
Jun 30, 2020 | 8.698 | 8.827 | 8.592 | 8.755 | 212,938 | +0.18(+2.16%) |
Jun 29, 2020 | 8.556 | 8.720 | 8.499 | 8.570 | 169,903 | +0.07(+0.84%) |
Jun 26, 2020 | 8.471 | 8.570 | 8.471 | 8.499 | 88,858 | -0.02(-0.25%) |
Jun 25, 2020 | 8.578 | 8.712 | 8.428 | 8.521 | 99,303 | -0.08(-0.91%) |
Jun 24, 2020 | 8.834 | 8.894 | 8.570 | 8.599 | 133,844 | -0.31(-3.51%) |
Jun 23, 2020 | 9.332 | 9.332 | 8.862 | 8.912 | 200,184 | -0.27(-2.94%) |
Jun 22, 2020 | 9.196 | 9.282 | 9.125 | 9.182 | 101,945 | -0.04(-0.39%) |
Jun 19, 2020 | 9.410 | 9.474 | 9.196 | 9.218 | 114,869 | -0.08(-0.84%) |
Jun 18, 2020 | 9.403 | 9.474 | 9.275 | 9.296 | 61,932 | -0.21(-2.24%) |
Jun 17, 2020 | 9.794 | 9.794 | 9.502 | 9.509 | 163,502 | -0.29(-2.98%) |
Jun 16, 2020 | 10.16 | 10.16 | 9.616 | 9.801 | 141,105 | -0.16(-1.64%) |
Jun 15, 2020 | 9.427 | 10.04 | 9.378 | 9.965 | 117,226 | +0.33(+3.37%) |
Jun 12, 2020 | 9.243 | 9.844 | 9.158 | 9.639 | 123,726 | +0.63(+6.99%) |
Jun 11, 2020 | 9.257 | 9.264 | 8.847 | 9.010 | 218,935 | -0.42(-4.50%) |
Jun 10, 2020 | 9.392 | 9.547 | 9.116 | 9.434 | 150,037 | +0.07(+0.76%) |
Jun 09, 2020 | 9.321 | 9.413 | 9.236 | 9.363 | 162,840 | +0.03(+0.30%) |
Jun 08, 2020 | 9.314 | 9.402 | 9.300 | 9.335 | 153,522 | +0.18(+2.01%) |
Jun 05, 2020 | 9.399 | 9.533 | 9.123 | 9.151 | 218,606 | +0.05(+0.54%) |
Jun 04, 2020 | 9.356 | 9.356 | 9.017 | 9.102 | 84,710 | -0.28(-2.94%) |
Jun 03, 2020 | 9.257 | 9.392 | 9.024 | 9.378 | 124,695 | +0.23(+2.55%) |
Jun 02, 2020 | 9.229 | 9.448 | 9.067 | 9.144 | 140,099 | -0.04(-0.46%) |
Jun 01, 2020 | 8.494 | 9.250 | 8.494 | 9.187 | 209,953 | +0.64(+7.53%) |
May 29, 2020 | 8.543 | 8.550 | 8.408 | 8.543 | 133,483 | +0.06(+0.75%) |
May 28, 2020 | 8.465 | 8.486 | 8.328 | 8.479 | 140,940 | +0.15(+1.78%) |
May 27, 2020 | 8.338 | 8.338 | 8.126 | 8.331 | 100,159 | +0.25(+3.06%) |
May 26, 2020 | 8.112 | 8.182 | 8.034 | 8.083 | 163,878 | +0.21(+2.60%) |
May 22, 2020 | 7.758 | 7.878 | 7.713 | 7.878 | 107,889 | +0.15(+1.92%) |
May 21, 2020 | 7.737 | 7.793 | 7.652 | 7.730 | 130,139 | -0.01(-0.18%) |
May 20, 2020 | 7.829 | 7.829 | 7.712 | 7.744 | 184,854 | +0.08(+1.01%) |
May 19, 2020 | 7.709 | 7.750 | 7.638 | 7.666 | 116,639 | -0.06(-0.82%) |
May 18, 2020 | 7.532 | 7.793 | 7.532 | 7.730 | 154,351 | +0.40(+5.40%) |
May 15, 2020 | 7.185 | 7.334 | 7.178 | 7.334 | 121,746 | -0.01(-0.10%) |
May 14, 2020 | 7.440 | 7.525 | 7.277 | 7.341 | 277,507 | -0.31(-4.05%) |
May 13, 2020 | 8.027 | 8.090 | 7.487 | 7.650 | 222,224 | -0.38(-4.69%) |
May 12, 2020 | 8.444 | 8.444 | 7.997 | 8.027 | 233,932 | -0.29(-3.49%) |
May 11, 2020 | 8.387 | 8.457 | 8.229 | 8.317 | 139,543 | -0.21(-2.47%) |
May 08, 2020 | 8.120 | 8.582 | 8.043 | 8.527 | 203,010 | +0.50(+6.21%) |
May 07, 2020 | 7.923 | 8.078 | 7.923 | 8.029 | 87,603 | +0.26(+3.35%) |
May 06, 2020 | 7.923 | 7.923 | 7.755 | 7.769 | 129,307 | -0.15(-1.86%) |
May 05, 2020 | 7.916 | 7.987 | 7.881 | 7.916 | 130,983 | +0.11(+1.35%) |
May 04, 2020 | 7.748 | 7.930 | 7.656 | 7.811 | 248,425 | -0.05(-0.63%) |
May 01, 2020 | 7.994 | 7.994 | 7.727 | 7.860 | 308,217 | -0.18(-2.27%) |
Apr 30, 2020 | 8.120 | 8.120 | 7.902 | 8.043 | 183,948 | -0.04(-0.43%) |
Apr 29, 2020 | 8.078 | 8.190 | 7.987 | 8.078 | 407,031 | +0.18(+2.22%) |
Apr 28, 2020 | 7.973 | 8.148 | 7.888 | 7.902 | 205,150 | +0.05(+0.63%) |
Apr 27, 2020 | 7.692 | 7.937 | 7.692 | 7.853 | 116,550 | +0.16(+2.10%) |
Apr 24, 2020 | 7.748 | 7.776 | 7.594 | 7.692 | 86,984 | +0.00(+0.00%) |
Apr 23, 2020 | 7.825 | 7.825 | 7.608 | 7.692 | 118,134 | +0.04(+0.46%) |
Apr 22, 2020 | 7.649 | 7.776 | 7.575 | 7.656 | 117,065 | +0.15(+2.06%) |
Apr 21, 2020 | 7.418 | 7.544 | 7.347 | 7.502 | 139,282 | -0.11(-1.48%) |
Apr 20, 2020 | 7.853 | 7.909 | 7.614 | 7.614 | 175,588 | -0.26(-3.30%) |
Apr 17, 2020 | 7.832 | 7.937 | 7.755 | 7.874 | 174,537 | +0.17(+2.19%) |
Apr 16, 2020 | 7.860 | 7.860 | 7.621 | 7.706 | 143,341 | -0.05(-0.63%) |
Apr 15, 2020 | 7.776 | 7.832 | 7.481 | 7.755 | 196,128 | -0.27(-3.33%) |
Apr 14, 2020 | 7.818 | 8.097 | 7.818 | 8.022 | 200,341 | +0.32(+4.10%) |
Apr 13, 2020 | 7.957 | 8.019 | 7.678 | 7.706 | 285,150 | -0.37(-4.58%) |
Apr 09, 2020 | 7.929 | 8.347 | 7.880 | 8.075 | 237,186 | +0.36(+4.70%) |
Apr 08, 2020 | 7.343 | 7.824 | 7.197 | 7.713 | 284,328 | +0.37(+5.03%) |
Apr 07, 2020 | 7.252 | 7.629 | 7.141 | 7.343 | 308,831 | +0.32(+4.57%) |
Apr 06, 2020 | 6.681 | 7.238 | 6.681 | 7.022 | 324,111 | +0.53(+8.16%) |
Apr 03, 2020 | 6.792 | 6.792 | 6.332 | 6.492 | 242,349 | -0.30(-4.41%) |
Apr 02, 2020 | 6.423 | 6.799 | 6.423 | 6.792 | 280,806 | +0.18(+2.74%) |
Apr 01, 2020 | 6.708 | 6.855 | 6.492 | 6.611 | 263,199 | -0.44(-6.23%) |
Mar 31, 2020 | 7.245 | 7.329 | 6.939 | 7.050 | 231,062 | -0.20(-2.69%) |
Mar 30, 2020 | 7.287 | 7.441 | 6.862 | 7.245 | 278,621 | -0.20(-2.62%) |
Mar 27, 2020 | 7.489 | 7.650 | 6.946 | 7.441 | 228,295 | -0.31(-4.05%) |
Mar 26, 2020 | 6.583 | 7.901 | 6.322 | 7.754 | 506,904 | +1.29(+19.96%) |
Mar 25, 2020 | 5.823 | 7.224 | 5.816 | 6.464 | 430,154 | +0.50(+8.42%) |
Mar 24, 2020 | 5.460 | 6.360 | 5.460 | 5.962 | 190,833 | +0.63(+11.91%) |
Mar 23, 2020 | 5.767 | 5.851 | 5.056 | 5.328 | 558,761 | -0.57(-9.69%) |
Mar 20, 2020 | 6.185 | 6.456 | 5.621 | 5.899 | 287,090 | -0.29(-4.62%) |
Mar 19, 2020 | 5.153 | 6.708 | 4.937 | 6.185 | 283,311 | +0.70(+12.85%) |
Mar 18, 2020 | 7.371 | 7.375 | 4.888 | 5.481 | 411,180 | -2.24(-29.00%) |
Mar 17, 2020 | 7.566 | 7.859 | 7.022 | 7.720 | 311,696 | +0.10(+1.37%) |
Mar 16, 2020 | 7.359 | 7.892 | 7.331 | 7.615 | 200,807 | -0.75(-8.94%) |
Mar 13, 2020 | 7.560 | 8.370 | 7.560 | 8.363 | 328,195 | +1.03(+14.07%) |
Mar 12, 2020 | 7.276 | 7.733 | 6.763 | 7.331 | 451,614 | -1.11(-13.13%) |
Mar 11, 2020 | 9.048 | 9.048 | 8.349 | 8.439 | 211,876 | -0.70(-7.65%) |
Mar 10, 2020 | 9.207 | 9.318 | 8.972 | 9.138 | 193,629 | +0.04(+0.46%) |
Mar 09, 2020 | 9.318 | 9.318 | 9.000 | 9.096 | 218,318 | -0.57(-5.87%) |
Mar 06, 2020 | 9.574 | 9.664 | 9.367 | 9.664 | 193,421 | -0.06(-0.57%) |
Mar 05, 2020 | 9.740 | 9.796 | 9.692 | 9.719 | 69,418 | -0.18(-1.82%) |
Mar 04, 2020 | 9.747 | 9.899 | 9.726 | 9.899 | 90,974 | +0.34(+3.55%) |
Mar 03, 2020 | 9.706 | 9.820 | 9.505 | 9.560 | 148,775 | -0.15(-1.50%) |
Mar 02, 2020 | 9.069 | 9.740 | 9.069 | 9.706 | 288,781 | +0.63(+6.94%) |
Feb 28, 2020 | 9.207 | 9.218 | 8.826 | 9.076 | 426,567 | -0.34(-3.60%) |
Feb 27, 2020 | 9.830 | 9.830 | 9.297 | 9.415 | 456,429 | -0.60(-5.95%) |
Feb 26, 2020 | 10.05 | 10.20 | 9.983 | 10.01 | 157,705 | -0.05(-0.48%) |
Feb 25, 2020 | 10.38 | 10.40 | 10.04 | 10.06 | 205,620 | -0.26(-2.55%) |
Feb 24, 2020 | 10.35 | 10.45 | 10.29 | 10.32 | 143,939 | -0.14(-1.32%) |
Feb 21, 2020 | 10.50 | 10.54 | 10.46 | 10.46 | 110,650 | -0.03(-0.33%) |
Feb 20, 2020 | 10.33 | 10.52 | 10.29 | 10.49 | 146,921 | +0.11(+1.07%) |
Feb 19, 2020 | 10.49 | 10.54 | 10.37 | 10.38 | 181,851 | -0.17(-1.64%) |
Feb 18, 2020 | 10.67 | 10.77 | 10.49 | 10.56 | 219,831 | -0.11(-1.02%) |
Feb 14, 2020 | 10.70 | 10.75 | 10.64 | 10.67 | 77,859 | -0.02(-0.15%) |
Feb 13, 2020 | 10.70 | 10.74 | 10.67 | 10.68 | 49,831 | -0.06(-0.58%) |
Feb 12, 2020 | 10.72 | 10.77 | 10.70 | 10.74 | 97,482 | -0.02(-0.19%) |
Feb 11, 2020 | 10.76 | 10.80 | 10.72 | 10.76 | 62,166 | +0.03(+0.26%) |
Feb 10, 2020 | 10.69 | 10.74 | 10.69 | 10.74 | 70,872 | +0.06(+0.52%) |
Feb 07, 2020 | 10.59 | 10.73 | 10.55 | 10.68 | 80,584 | +0.15(+1.44%) |
Feb 06, 2020 | 10.54 | 10.55 | 10.50 | 10.53 | 45,819 | -0.03(-0.33%) |
Feb 05, 2020 | 10.54 | 10.59 | 10.50 | 10.56 | 96,400 | +0.05(+0.46%) |
Feb 04, 2020 | 10.60 | 10.63 | 10.49 | 10.52 | 114,819 | -0.08(-0.78%) |