Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.27 | 11.29 | 11.05 | 11.15 | 89,343 | -0.05(-0.48%) |
Jan 28, 2021 | 11.14 | 11.31 | 11.12 | 11.21 | 126,716 | +0.08(+0.69%) |
Jan 27, 2021 | 11.32 | 11.40 | 11.11 | 11.13 | 107,594 | -0.27(-2.41%) |
Jan 26, 2021 | 11.40 | 11.42 | 11.35 | 11.40 | 41,029 | +0.06(+0.54%) |
Jan 25, 2021 | 11.33 | 11.49 | 11.30 | 11.34 | 68,967 | +0.02(+0.20%) |
Jan 22, 2021 | 11.37 | 11.37 | 11.30 | 11.32 | 44,409 | -0.01(-0.07%) |
Jan 21, 2021 | 11.47 | 11.47 | 11.27 | 11.33 | 94,131 | -0.09(-0.75%) |
Jan 20, 2021 | 11.37 | 11.42 | 11.32 | 11.41 | 64,116 | +0.08(+0.67%) |
Jan 19, 2021 | 11.36 | 11.50 | 11.33 | 11.34 | 98,109 | +0.03(+0.27%) |
Jan 15, 2021 | 11.41 | 11.44 | 11.25 | 11.31 | 128,518 | -0.07(-0.60%) |
Jan 14, 2021 | 11.38 | 11.42 | 11.36 | 11.38 | 58,671 | +0.01(+0.07%) |
Jan 13, 2021 | 11.41 | 11.44 | 11.35 | 11.37 | 101,671 | +0.00(+0.00%) |
Jan 12, 2021 | 11.37 | 11.42 | 11.34 | 11.37 | 84,368 | +0.05(+0.47%) |
Jan 11, 2021 | 11.36 | 11.40 | 11.31 | 11.31 | 142,164 | -0.05(-0.47%) |
Jan 08, 2021 | 11.31 | 11.44 | 11.28 | 11.37 | 104,635 | +0.14(+1.21%) |
Jan 07, 2021 | 11.19 | 11.30 | 11.18 | 11.23 | 53,811 | +0.12(+1.09%) |
Jan 06, 2021 | 11.10 | 11.31 | 11.02 | 11.11 | 141,647 | +0.05(+0.41%) |
Jan 05, 2021 | 11.09 | 11.16 | 11.06 | 11.06 | 109,266 | -0.04(-0.34%) |
Jan 04, 2021 | 11.39 | 11.41 | 11.06 | 11.10 | 131,859 | -0.27(-2.33%) |
Dec 31, 2020 | 11.37 | 11.37 | 11.37 | 69,986 | -0.02(-0.20%) | |
Dec 30, 2020 | 11.41 | 11.41 | 11.29 | 11.39 | 69,986 | +0.03(+0.27%) |
Dec 29, 2020 | 11.42 | 11.43 | 11.31 | 11.36 | 103,070 | +0.04(+0.33%) |
Dec 28, 2020 | 11.42 | 11.49 | 11.32 | 11.32 | 77,599 | -0.03(-0.27%) |
Dec 24, 2020 | 11.41 | 11.49 | 11.35 | 11.35 | 103,183 | -0.04(-0.33%) |
Dec 23, 2020 | 11.35 | 11.43 | 10.75 | 11.39 | 48,274 | +0.02(+0.19%) |
Dec 22, 2020 | 11.40 | 11.43 | 11.32 | 11.37 | 92,641 | +0.00(+0.00%) |
Dec 21, 2020 | 11.29 | 11.39 | 11.16 | 11.37 | 107,546 | +0.04(+0.33%) |
Dec 18, 2020 | 11.35 | 11.35 | 11.23 | 11.33 | 81,466 | +0.03(+0.27%) |
Dec 17, 2020 | 11.35 | 11.36 | 11.23 | 11.30 | 169,266 | +0.01(+0.07%) |
Dec 16, 2020 | 11.29 | 11.32 | 11.13 | 11.29 | 156,292 | +0.05(+0.40%) |
Dec 15, 2020 | 11.18 | 11.39 | 11.10 | 11.25 | 235,883 | +0.15(+1.36%) |
Dec 14, 2020 | 11.06 | 11.19 | 11.02 | 11.10 | 106,166 | +0.11(+0.96%) |
Dec 11, 2020 | 11.00 | 11.06 | 10.95 | 10.99 | 108,976 | -0.01(-0.07%) |
Dec 10, 2020 | 11.05 | 11.08 | 10.94 | 11.00 | 147,060 | -0.05(-0.41%) |
Dec 09, 2020 | 10.97 | 11.06 | 10.94 | 11.05 | 161,058 | +0.10(+0.89%) |
Dec 08, 2020 | 10.90 | 10.99 | 10.87 | 10.95 | 97,473 | +0.07(+0.62%) |
Dec 07, 2020 | 10.87 | 10.90 | 10.78 | 10.88 | 93,281 | +0.00(+0.00%) |
Dec 04, 2020 | 10.78 | 10.89 | 10.77 | 10.88 | 119,741 | +0.11(+0.98%) |
Dec 03, 2020 | 10.87 | 10.87 | 10.75 | 10.78 | 110,648 | -0.05(-0.49%) |
Dec 02, 2020 | 10.81 | 10.86 | 10.74 | 10.83 | 214,974 | -0.04(-0.35%) |
Dec 01, 2020 | 10.74 | 10.88 | 10.73 | 10.87 | 144,316 | +0.14(+1.26%) |
Nov 30, 2020 | 10.79 | 10.79 | 10.68 | 10.73 | 118,868 | -0.06(-0.56%) |
Nov 27, 2020 | 10.73 | 10.79 | 10.69 | 10.79 | 74,556 | +0.02(+0.14%) |
Nov 25, 2020 | 10.79 | 10.79 | 10.65 | 10.78 | 70,303 | +0.01(+0.07%) |
Nov 24, 2020 | 10.80 | 10.80 | 10.65 | 10.77 | 121,328 | +0.08(+0.77%) |
Nov 23, 2020 | 10.67 | 10.69 | 10.59 | 10.68 | 65,778 | +0.07(+0.64%) |
Nov 20, 2020 | 10.59 | 10.71 | 10.59 | 10.62 | 86,384 | -0.00(-0.01%) |
Nov 19, 2020 | 10.48 | 10.67 | 10.48 | 10.62 | 92,679 | +0.06(+0.57%) |
Nov 18, 2020 | 10.49 | 10.61 | 10.49 | 10.56 | 115,426 | +0.08(+0.78%) |
Nov 17, 2020 | 10.63 | 10.81 | 10.41 | 10.48 | 521,482 | -0.22(-2.09%) |
Nov 16, 2020 | 10.81 | 10.81 | 10.69 | 10.70 | 121,959 | -0.04(-0.35%) |
Nov 13, 2020 | 10.53 | 10.74 | 10.53 | 10.74 | 57,048 | +0.24(+2.28%) |
Nov 12, 2020 | 10.48 | 10.65 | 10.48 | 10.50 | 89,532 | -0.07(-0.65%) |
Nov 11, 2020 | 10.53 | 10.65 | 10.53 | 10.57 | 86,551 | +0.09(+0.87%) |
Nov 10, 2020 | 10.43 | 10.57 | 10.31 | 10.48 | 116,667 | +0.04(+0.43%) |
Nov 09, 2020 | 10.52 | 10.60 | 10.38 | 10.43 | 210,903 | +0.14(+1.38%) |
Nov 06, 2020 | 10.35 | 10.38 | 10.27 | 10.29 | 44,058 | -0.06(-0.58%) |
Nov 05, 2020 | 10.28 | 10.36 | 10.19 | 10.35 | 76,366 | +0.21(+2.06%) |
Nov 04, 2020 | 10.07 | 10.24 | 10.07 | 10.14 | 75,989 | +0.14(+1.42%) |
Nov 03, 2020 | 9.902 | 10.30 | 9.902 | 9.999 | 49,921 | +0.19(+1.90%) |
Nov 02, 2020 | 9.752 | 9.872 | 9.752 | 9.812 | 97,802 | +0.03(+0.31%) |
Oct 30, 2020 | 9.887 | 9.887 | 9.708 | 9.782 | 87,446 | -0.04(-0.46%) |
Oct 29, 2020 | 9.827 | 9.876 | 9.790 | 9.827 | 74,753 | +0.00(+0.00%) |
Oct 28, 2020 | 9.969 | 10.07 | 9.782 | 9.827 | 128,453 | -0.21(-2.08%) |
Oct 27, 2020 | 10.04 | 10.06 | 9.984 | 10.04 | 68,584 | -0.03(-0.30%) |
Oct 26, 2020 | 10.19 | 10.19 | 10.02 | 10.07 | 63,470 | -0.15(-1.46%) |
Oct 23, 2020 | 10.25 | 10.28 | 10.22 | 10.22 | 23,837 | +0.02(+0.22%) |
Oct 22, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 109,429 | -0.02(-0.16%) |
Oct 21, 2020 | 10.16 | 10.25 | 10.16 | 10.21 | 80,143 | +0.02(+0.22%) |
Oct 20, 2020 | 10.16 | 10.34 | 10.15 | 10.19 | 100,390 | +0.02(+0.22%) |
Oct 19, 2020 | 10.23 | 10.30 | 10.13 | 10.16 | 77,389 | -0.07(-0.65%) |
Oct 16, 2020 | 10.23 | 10.30 | 10.22 | 10.23 | 58,443 | +0.00(+0.00%) |
Oct 15, 2020 | 10.25 | 10.29 | 10.17 | 10.23 | 54,012 | -0.06(-0.58%) |
Oct 14, 2020 | 10.32 | 10.35 | 10.20 | 10.29 | 76,565 | -0.04(-0.43%) |
Oct 13, 2020 | 10.42 | 10.44 | 10.28 | 10.34 | 92,035 | -0.09(-0.85%) |
Oct 12, 2020 | 10.36 | 10.47 | 10.31 | 10.42 | 102,984 | +0.13(+1.22%) |
Oct 09, 2020 | 10.30 | 10.34 | 10.20 | 10.30 | 84,088 | +0.07(+0.65%) |
Oct 08, 2020 | 10.28 | 10.33 | 10.22 | 10.23 | 89,645 | -0.06(-0.58%) |
Oct 07, 2020 | 10.16 | 10.31 | 10.16 | 10.29 | 93,712 | +0.16(+1.61%) |
Oct 06, 2020 | 10.23 | 10.27 | 10.11 | 10.13 | 85,191 | -0.05(-0.51%) |
Oct 05, 2020 | 10.15 | 10.18 | 10.10 | 10.18 | 59,489 | +0.07(+0.73%) |
Oct 02, 2020 | 9.950 | 10.14 | 9.928 | 10.11 | 121,881 | -0.06(-0.55%) |
Oct 01, 2020 | 10.12 | 10.19 | 10.12 | 10.16 | 68,875 | +0.06(+0.55%) |
Sep 30, 2020 | 10.13 | 10.14 | 10.04 | 10.11 | 112,141 | +0.08(+0.81%) |
Sep 29, 2020 | 9.950 | 10.04 | 9.935 | 10.02 | 109,190 | +0.02(+0.22%) |
Sep 28, 2020 | 10.03 | 10.11 | 9.950 | 10.00 | 106,719 | +0.17(+1.73%) |
Sep 25, 2020 | 9.676 | 9.869 | 9.676 | 9.832 | 59,523 | +0.07(+0.68%) |
Sep 24, 2020 | 9.698 | 9.846 | 9.698 | 9.765 | 114,732 | -0.04(-0.45%) |
Sep 23, 2020 | 10.01 | 10.05 | 9.669 | 9.809 | 246,212 | -0.23(-2.29%) |
Sep 22, 2020 | 10.05 | 10.09 | 9.995 | 10.04 | 77,927 | -0.02(-0.24%) |
Sep 21, 2020 | 10.20 | 10.30 | 9.930 | 10.06 | 101,330 | -0.19(-1.86%) |
Sep 18, 2020 | 10.40 | 10.40 | 10.22 | 10.25 | 59,044 | -0.07(-0.71%) |
Sep 17, 2020 | 10.32 | 10.36 | 10.25 | 10.33 | 75,027 | -0.08(-0.78%) |
Sep 16, 2020 | 10.36 | 10.44 | 10.34 | 10.41 | 76,905 | +0.11(+1.07%) |
Sep 15, 2020 | 10.39 | 10.41 | 10.25 | 10.30 | 83,836 | +0.00(+0.00%) |
Sep 14, 2020 | 10.23 | 10.34 | 10.23 | 10.30 | 64,165 | +0.09(+0.86%) |
Sep 11, 2020 | 10.21 | 10.23 | 10.11 | 10.21 | 59,180 | +0.01(+0.14%) |
Sep 10, 2020 | 10.22 | 10.31 | 10.17 | 10.20 | 115,773 | +0.00(+0.00%) |
Sep 09, 2020 | 10.01 | 10.38 | 10.00 | 10.20 | 82,302 | +0.28(+2.82%) |
Sep 08, 2020 | 9.923 | 9.989 | 9.886 | 9.916 | 118,789 | -0.15(-1.46%) |
Sep 04, 2020 | 10.08 | 10.28 | 9.835 | 10.06 | 211,416 | -0.02(-0.22%) |
Sep 03, 2020 | 10.51 | 10.51 | 10.07 | 10.08 | 186,995 | -0.46(-4.32%) |
Sep 02, 2020 | 10.44 | 10.57 | 10.44 | 10.54 | 78,616 | +0.07(+0.70%) |
Sep 01, 2020 | 10.44 | 10.47 | 10.39 | 10.47 | 72,447 | +0.02(+0.21%) |
Aug 31, 2020 | 10.39 | 10.44 | 10.39 | 10.44 | 80,938 | +0.01(+0.07%) |
Aug 28, 2020 | 10.45 | 10.45 | 10.37 | 10.44 | 59,996 | +0.06(+0.57%) |
Aug 27, 2020 | 10.33 | 10.42 | 10.28 | 10.38 | 76,266 | +0.07(+0.71%) |
Aug 26, 2020 | 10.30 | 10.39 | 10.28 | 10.31 | 56,154 | +0.01(+0.14%) |
Aug 25, 2020 | 10.35 | 10.35 | 10.26 | 10.29 | 61,901 | -0.05(-0.50%) |
Aug 24, 2020 | 10.39 | 10.42 | 10.31 | 10.34 | 118,690 | +0.03(+0.29%) |
Aug 21, 2020 | 10.27 | 10.32 | 10.27 | 10.31 | 41,358 | +0.04(+0.41%) |
Aug 20, 2020 | 10.19 | 10.30 | 10.19 | 10.27 | 126,681 | +0.03(+0.29%) |
Aug 19, 2020 | 10.27 | 10.33 | 10.24 | 10.24 | 99,308 | -0.06(-0.57%) |
Aug 18, 2020 | 10.34 | 10.34 | 10.28 | 10.30 | 93,479 | +0.02(+0.21%) |
Aug 17, 2020 | 10.28 | 10.31 | 10.21 | 10.28 | 75,733 | +0.05(+0.50%) |
Aug 14, 2020 | 10.20 | 10.26 | 10.20 | 10.23 | 58,678 | -0.03(-0.28%) |
Aug 13, 2020 | 10.21 | 10.29 | 10.20 | 10.26 | 89,259 | +0.00(+0.04%) |
Aug 12, 2020 | 10.31 | 10.31 | 10.22 | 10.25 | 104,249 | -0.00(-0.04%) |
Aug 11, 2020 | 10.23 | 10.28 | 10.20 | 10.26 | 70,064 | +0.09(+0.93%) |
Aug 10, 2020 | 10.21 | 10.23 | 10.14 | 10.16 | 72,936 | -0.03(-0.29%) |
Aug 07, 2020 | 10.20 | 10.20 | 10.12 | 10.19 | 61,557 | +0.02(+0.22%) |
Aug 06, 2020 | 10.11 | 10.18 | 10.07 | 10.17 | 91,614 | +0.01(+0.14%) |
Aug 05, 2020 | 10.21 | 10.26 | 10.04 | 10.15 | 190,025 | -0.07(-0.71%) |
Aug 04, 2020 | 10.12 | 10.25 | 10.11 | 10.23 | 79,873 | +0.04(+0.43%) |
Aug 03, 2020 | 10.17 | 10.20 | 10.12 | 10.18 | 86,064 | +0.04(+0.43%) |
Jul 31, 2020 | 10.35 | 10.35 | 10.09 | 10.14 | 83,081 | -0.09(-0.86%) |
Jul 30, 2020 | 10.10 | 10.28 | 9.964 | 10.23 | 89,312 | +0.07(+0.65%) |
Jul 29, 2020 | 10.13 | 10.18 | 10.09 | 10.16 | 73,264 | +0.07(+0.65%) |
Jul 28, 2020 | 9.913 | 10.10 | 9.910 | 10.09 | 130,366 | +0.11(+1.10%) |
Jul 27, 2020 | 10.04 | 10.09 | 9.934 | 9.986 | 106,684 | -0.04(-0.44%) |
Jul 24, 2020 | 10.03 | 10.13 | 9.738 | 10.03 | 138,469 | -0.15(-1.50%) |
Jul 23, 2020 | 10.28 | 10.34 | 10.15 | 10.18 | 50,352 | -0.12(-1.15%) |
Jul 22, 2020 | 10.34 | 10.34 | 10.22 | 10.30 | 104,295 | -0.01(-0.14%) |
Jul 21, 2020 | 10.31 | 10.35 | 10.27 | 10.32 | 107,443 | +0.01(+0.07%) |
Jul 20, 2020 | 10.39 | 10.42 | 10.27 | 10.31 | 105,592 | -0.07(-0.63%) |
Jul 17, 2020 | 10.40 | 10.42 | 10.35 | 10.37 | 85,789 | +0.02(+0.21%) |
Jul 16, 2020 | 10.44 | 10.44 | 10.28 | 10.35 | 72,230 | -0.07(-0.62%) |
Jul 15, 2020 | 10.31 | 10.42 | 10.29 | 10.42 | 72,934 | +0.18(+1.77%) |
Jul 14, 2020 | 10.16 | 10.26 | 10.16 | 10.24 | 52,799 | +0.01(+0.14%) |
Jul 13, 2020 | 10.28 | 10.34 | 10.13 | 10.22 | 69,244 | -0.05(-0.49%) |
Jul 10, 2020 | 10.24 | 10.29 | 10.18 | 10.27 | 75,013 | +0.07(+0.71%) |
Jul 09, 2020 | 10.32 | 10.32 | 10.16 | 10.20 | 80,644 | -0.09(-0.84%) |
Jul 08, 2020 | 10.28 | 10.34 | 10.24 | 10.29 | 89,324 | +0.03(+0.28%) |
Jul 07, 2020 | 10.28 | 10.29 | 10.22 | 10.26 | 72,278 | -0.04(-0.35%) |
Jul 06, 2020 | 10.26 | 10.31 | 10.21 | 10.29 | 25,927 | +0.11(+1.07%) |
Jul 02, 2020 | 10.22 | 10.34 | 10.18 | 10.18 | 70,040 | +0.00(+0.00%) |
Jul 01, 2020 | 10.16 | 10.19 | 10.11 | 10.18 | 68,983 | +0.09(+0.93%) |
Jun 30, 2020 | 10.20 | 10.20 | 10.09 | 10.09 | 138,694 | -0.01(-0.07%) |
Jun 29, 2020 | 10.02 | 10.10 | 9.960 | 10.10 | 91,223 | +0.10(+1.01%) |
Jun 26, 2020 | 10.18 | 10.19 | 9.975 | 9.997 | 54,153 | -0.15(-1.50%) |
Jun 25, 2020 | 10.11 | 10.16 | 10.03 | 10.15 | 86,641 | +0.04(+0.43%) |
Jun 24, 2020 | 10.17 | 10.26 | 10.05 | 10.11 | 67,646 | -0.18(-1.76%) |
Jun 23, 2020 | 10.25 | 10.38 | 10.20 | 10.29 | 99,323 | +0.00(+0.00%) |
Jun 22, 2020 | 10.19 | 10.30 | 10.19 | 10.29 | 46,393 | +0.10(+0.98%) |
Jun 19, 2020 | 10.32 | 10.32 | 10.17 | 10.19 | 98,141 | -0.04(-0.35%) |
Jun 18, 2020 | 10.24 | 10.29 | 10.14 | 10.22 | 136,974 | -0.06(-0.63%) |
Jun 17, 2020 | 10.43 | 10.43 | 10.29 | 10.29 | 127,309 | -0.01(-0.07%) |
Jun 16, 2020 | 10.39 | 10.40 | 10.20 | 10.29 | 122,637 | +0.12(+1.20%) |
Jun 15, 2020 | 9.913 | 10.23 | 9.913 | 10.17 | 126,163 | +0.12(+1.14%) |
Jun 12, 2020 | 10.04 | 10.14 | 9.877 | 10.06 | 169,972 | +0.27(+2.71%) |
Jun 11, 2020 | 10.13 | 10.17 | 9.741 | 9.791 | 205,092 | -0.47(-4.62%) |
Jun 10, 2020 | 10.29 | 10.30 | 10.19 | 10.27 | 103,566 | +0.06(+0.56%) |
Jun 09, 2020 | 10.04 | 10.27 | 10.04 | 10.21 | 106,263 | +0.02(+0.21%) |
Jun 08, 2020 | 10.24 | 10.34 | 10.08 | 10.19 | 126,025 | +0.14(+1.36%) |
Jun 05, 2020 | 10.08 | 10.21 | 10.04 | 10.05 | 125,008 | +0.04(+0.43%) |
Jun 04, 2020 | 9.813 | 10.03 | 9.813 | 10.01 | 81,993 | +0.04(+0.36%) |
Jun 03, 2020 | 9.784 | 10.02 | 9.741 | 9.971 | 157,883 | +0.19(+1.91%) |
Jun 02, 2020 | 9.770 | 9.820 | 9.719 | 9.784 | 111,009 | -0.01(-0.07%) |
Jun 01, 2020 | 9.712 | 9.820 | 9.698 | 9.791 | 110,885 | +0.02(+0.22%) |
May 29, 2020 | 9.928 | 9.928 | 9.698 | 9.770 | 98,419 | -0.11(-1.09%) |
May 28, 2020 | 9.920 | 10.01 | 9.820 | 9.877 | 72,868 | -0.02(-0.22%) |
May 27, 2020 | 10.14 | 10.14 | 9.806 | 9.899 | 138,253 | +0.02(+0.22%) |
May 26, 2020 | 9.863 | 9.935 | 9.813 | 9.877 | 89,091 | +0.09(+0.95%) |
May 22, 2020 | 9.806 | 9.813 | 9.712 | 9.784 | 64,731 | +0.04(+0.37%) |
May 21, 2020 | 9.935 | 9.935 | 9.698 | 9.748 | 116,732 | -0.04(-0.45%) |
May 20, 2020 | 9.622 | 9.828 | 9.622 | 9.793 | 115,379 | +0.23(+2.38%) |
May 19, 2020 | 9.700 | 9.700 | 9.443 | 9.565 | 180,427 | +0.00(+0.00%) |
May 18, 2020 | 9.500 | 9.600 | 9.379 | 9.565 | 118,281 | +0.34(+3.71%) |
May 15, 2020 | 9.073 | 9.237 | 9.073 | 9.222 | 68,331 | -0.01(-0.08%) |
May 14, 2020 | 9.023 | 9.251 | 9.020 | 9.230 | 126,826 | +0.04(+0.47%) |
May 13, 2020 | 9.336 | 9.443 | 9.144 | 9.187 | 146,537 | -0.22(-2.35%) |
May 12, 2020 | 9.515 | 9.629 | 9.408 | 9.408 | 121,306 | -0.07(-0.75%) |
May 11, 2020 | 9.279 | 9.500 | 9.279 | 9.479 | 117,529 | +0.04(+0.38%) |
May 08, 2020 | 9.486 | 9.536 | 9.436 | 9.443 | 125,156 | -0.01(-0.15%) |
May 07, 2020 | 9.322 | 9.458 | 9.294 | 9.458 | 68,295 | +0.23(+2.47%) |
May 06, 2020 | 9.287 | 9.379 | 9.230 | 9.230 | 105,256 | -0.11(-1.14%) |
May 05, 2020 | 9.265 | 9.443 | 9.258 | 9.336 | 164,261 | +0.16(+1.71%) |
May 04, 2020 | 9.087 | 9.237 | 8.988 | 9.180 | 124,361 | -0.08(-0.85%) |
May 01, 2020 | 9.279 | 9.331 | 9.180 | 9.258 | 106,214 | -0.16(-1.67%) |
Apr 30, 2020 | 9.500 | 9.500 | 9.308 | 9.415 | 137,331 | -0.01(-0.08%) |
Apr 29, 2020 | 9.308 | 9.458 | 9.287 | 9.422 | 144,156 | +0.13(+1.38%) |
Apr 28, 2020 | 9.429 | 9.429 | 9.252 | 9.294 | 130,186 | +0.03(+0.31%) |
Apr 27, 2020 | 9.322 | 9.322 | 9.165 | 9.265 | 115,299 | +0.06(+0.70%) |
Apr 24, 2020 | 9.244 | 9.244 | 9.059 | 9.201 | 70,155 | +0.09(+1.02%) |
Apr 23, 2020 | 9.180 | 9.279 | 9.073 | 9.108 | 113,600 | -0.04(-0.47%) |
Apr 22, 2020 | 9.073 | 9.219 | 9.073 | 9.151 | 99,634 | +0.12(+1.33%) |
Apr 21, 2020 | 8.968 | 9.046 | 8.862 | 9.031 | 126,033 | -0.09(-1.01%) |
Apr 20, 2020 | 9.173 | 9.279 | 9.109 | 9.123 | 129,929 | -0.10(-1.07%) |
Apr 17, 2020 | 9.144 | 9.307 | 9.106 | 9.222 | 202,353 | +0.22(+2.39%) |
Apr 16, 2020 | 9.060 | 9.170 | 8.982 | 9.007 | 69,172 | -0.02(-0.27%) |
Apr 15, 2020 | 8.947 | 9.046 | 8.890 | 9.031 | 99,563 | -0.02(-0.23%) |
Apr 14, 2020 | 9.081 | 9.328 | 9.024 | 9.053 | 326,017 | +0.03(+0.31%) |
Apr 13, 2020 | 9.038 | 9.229 | 8.925 | 9.024 | 186,193 | -0.19(-2.07%) |
Apr 09, 2020 | 9.024 | 9.413 | 9.024 | 9.215 | 274,238 | +0.23(+2.52%) |
Apr 08, 2020 | 8.770 | 9.003 | 8.600 | 8.989 | 169,989 | +0.24(+2.75%) |
Apr 07, 2020 | 8.664 | 8.904 | 8.516 | 8.749 | 211,467 | +0.35(+4.12%) |
Apr 06, 2020 | 8.106 | 8.480 | 8.106 | 8.402 | 161,649 | +0.40(+5.04%) |
Apr 03, 2020 | 8.127 | 8.186 | 7.858 | 8.000 | 147,307 | -0.13(-1.65%) |
Apr 02, 2020 | 7.950 | 8.176 | 7.809 | 8.134 | 347,680 | +0.04(+0.44%) |
Apr 01, 2020 | 8.099 | 8.360 | 8.015 | 8.099 | 246,405 | -0.52(-5.99%) |
Mar 31, 2020 | 8.720 | 8.918 | 8.516 | 8.614 | 206,525 | -0.04(-0.49%) |
Mar 30, 2020 | 8.763 | 8.763 | 8.466 | 8.657 | 184,663 | +0.06(+0.74%) |
Mar 27, 2020 | 8.275 | 8.738 | 8.148 | 8.593 | 329,142 | +0.12(+1.42%) |
Mar 26, 2020 | 7.915 | 8.699 | 7.805 | 8.473 | 255,230 | +0.70(+9.00%) |
Mar 25, 2020 | 7.335 | 8.501 | 7.335 | 7.774 | 559,895 | +0.50(+6.90%) |
Mar 24, 2020 | 6.692 | 7.420 | 6.692 | 7.272 | 371,920 | +0.72(+11.00%) |
Mar 23, 2020 | 6.777 | 6.926 | 6.289 | 6.551 | 437,590 | -0.49(-6.95%) |
Mar 20, 2020 | 7.215 | 7.690 | 6.998 | 7.040 | 343,582 | -0.17(-2.42%) |
Mar 19, 2020 | 7.152 | 7.320 | 6.600 | 7.215 | 384,956 | +0.01(+0.19%) |
Mar 18, 2020 | 7.865 | 7.909 | 6.607 | 7.201 | 291,212 | -1.02(-12.42%) |
Mar 17, 2020 | 8.012 | 8.249 | 7.779 | 8.221 | 319,434 | +0.25(+3.16%) |
Mar 16, 2020 | 8.389 | 8.494 | 7.690 | 7.970 | 420,061 | -1.20(-13.04%) |
Mar 13, 2020 | 9.291 | 9.585 | 8.529 | 9.165 | 538,545 | +0.15(+1.63%) |
Mar 12, 2020 | 9.130 | 9.242 | 8.809 | 9.018 | 439,504 | -0.73(-7.53%) |
Mar 11, 2020 | 10.30 | 10.36 | 9.613 | 9.753 | 201,311 | -0.73(-6.94%) |
Mar 10, 2020 | 10.40 | 10.53 | 10.10 | 10.48 | 136,518 | +0.24(+2.39%) |
Mar 09, 2020 | 10.26 | 10.51 | 10.07 | 10.23 | 288,940 | -0.67(-6.15%) |
Mar 06, 2020 | 10.70 | 10.93 | 10.67 | 10.91 | 156,914 | -0.14(-1.27%) |
Mar 05, 2020 | 11.09 | 11.13 | 10.97 | 11.05 | 233,487 | -0.18(-1.62%) |
Mar 04, 2020 | 11.05 | 11.29 | 10.96 | 11.23 | 157,562 | +0.28(+2.55%) |
Mar 03, 2020 | 10.88 | 11.14 | 10.75 | 10.95 | 336,607 | +0.15(+1.42%) |
Mar 02, 2020 | 10.10 | 10.79 | 9.976 | 10.79 | 372,437 | +0.74(+7.37%) |
Feb 28, 2020 | 10.37 | 10.37 | 9.760 | 10.05 | 523,526 | -0.43(-4.13%) |
Feb 27, 2020 | 10.75 | 10.84 | 10.43 | 10.49 | 213,173 | -0.57(-5.18%) |
Feb 26, 2020 | 11.03 | 11.24 | 11.03 | 11.06 | 82,638 | -0.02(-0.19%) |
Feb 25, 2020 | 11.32 | 11.36 | 11.04 | 11.08 | 149,144 | -0.24(-2.10%) |
Feb 24, 2020 | 11.23 | 11.44 | 11.23 | 11.32 | 99,934 | -0.26(-2.23%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.57 | 11.58 | 152,623 | -0.30(-2.53%) |
Feb 20, 2020 | 11.84 | 11.91 | 11.84 | 11.88 | 103,532 | -0.05(-0.42%) |
Feb 19, 2020 | 11.86 | 11.93 | 11.82 | 11.93 | 66,167 | +0.10(+0.82%) |
Feb 18, 2020 | 11.79 | 11.87 | 11.73 | 11.83 | 135,062 | +0.04(+0.35%) |
Feb 14, 2020 | 11.73 | 11.81 | 11.70 | 11.79 | 45,342 | +0.03(+0.29%) |
Feb 13, 2020 | 11.76 | 11.78 | 11.74 | 11.75 | 64,412 | -0.02(-0.17%) |
Feb 12, 2020 | 11.73 | 11.79 | 11.73 | 11.78 | 85,365 | +0.05(+0.41%) |
Feb 11, 2020 | 11.70 | 11.73 | 11.68 | 11.73 | 47,244 | +0.05(+0.42%) |
Feb 10, 2020 | 11.66 | 11.70 | 11.64 | 11.68 | 32,174 | -0.01(-0.06%) |
Feb 07, 2020 | 11.53 | 11.70 | 11.53 | 11.69 | 91,117 | +0.08(+0.66%) |
Feb 06, 2020 | 11.58 | 11.63 | 11.52 | 11.61 | 107,115 | -0.05(-0.42%) |
Feb 05, 2020 | 11.64 | 11.70 | 11.52 | 11.66 | 116,699 | +0.09(+0.78%) |
Feb 04, 2020 | 11.56 | 11.60 | 11.54 | 11.57 | 116,597 | +0.02(+0.18%) |