Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.52 | 12.52 | 12.52 | 24,045 | +0.00(+0.00%) | |
Dec 30, 2020 | 12.50 | 12.56 | 12.49 | 12.52 | 24,045 | +0.09(+0.69%) |
Dec 29, 2020 | 12.68 | 12.68 | 12.29 | 12.43 | 88,205 | -0.13(-1.05%) |
Dec 28, 2020 | 12.65 | 12.84 | 12.49 | 12.56 | 55,640 | +0.11(+0.90%) |
Dec 24, 2020 | 12.45 | 12.47 | 12.42 | 12.45 | 29,219 | -0.01(-0.10%) |
Dec 23, 2020 | 12.46 | 12.52 | 12.30 | 12.46 | 47,830 | +0.13(+1.06%) |
Dec 22, 2020 | 12.26 | 12.40 | 12.26 | 12.33 | 27,115 | +0.12(+0.97%) |
Dec 21, 2020 | 11.92 | 12.21 | 11.88 | 12.21 | 83,718 | +0.12(+1.03%) |
Dec 18, 2020 | 12.11 | 12.11 | 12.08 | 12.09 | 52,190 | +0.04(+0.30%) |
Dec 17, 2020 | 11.99 | 12.10 | 11.99 | 12.05 | 60,025 | +0.08(+0.64%) |
Dec 16, 2020 | 11.85 | 12.03 | 11.85 | 11.98 | 31,185 | +0.17(+1.40%) |
Dec 15, 2020 | 11.80 | 11.84 | 11.79 | 11.81 | 18,155 | +0.03(+0.25%) |
Dec 14, 2020 | 11.69 | 11.79 | 11.69 | 11.78 | 16,079 | +0.15(+1.32%) |
Dec 11, 2020 | 11.55 | 11.69 | 11.53 | 11.63 | 17,058 | +0.01(+0.05%) |
Dec 10, 2020 | 11.53 | 11.69 | 11.53 | 11.62 | 21,541 | +0.08(+0.67%) |
Dec 09, 2020 | 11.62 | 11.68 | 11.55 | 11.55 | 8,340 | +0.02(+0.15%) |
Dec 08, 2020 | 11.43 | 11.54 | 11.43 | 11.53 | 6,303 | +0.05(+0.41%) |
Dec 07, 2020 | 11.47 | 11.48 | 11.47 | 11.48 | 11,463 | +0.03(+0.28%) |
Dec 04, 2020 | 11.40 | 11.50 | 11.40 | 11.45 | 15,538 | +0.06(+0.51%) |
Dec 03, 2020 | 11.23 | 11.39 | 11.23 | 11.39 | 14,726 | +0.11(+0.96%) |
Dec 02, 2020 | 11.24 | 11.60 | 11.19 | 11.28 | 88,292 | -0.01(-0.08%) |
Dec 01, 2020 | 11.21 | 11.86 | 11.10 | 11.29 | 101,889 | +0.21(+1.90%) |
Nov 30, 2020 | 11.11 | 11.21 | 11.07 | 11.08 | 39,461 | +0.01(+0.07%) |
Nov 27, 2020 | 11.09 | 11.09 | 11.06 | 11.07 | 1,689 | +0.00(+0.01%) |
Nov 25, 2020 | 11.05 | 11.07 | 11.05 | 11.07 | 506 | -0.01(-0.06%) |
Nov 24, 2020 | 11.14 | 11.16 | 11.07 | 11.08 | 12,003 | +0.02(+0.19%) |
Nov 23, 2020 | 11.01 | 11.18 | 11.01 | 11.06 | 13,508 | +0.19(+1.72%) |
Nov 20, 2020 | 10.81 | 10.92 | 10.80 | 10.87 | 7,769 | -0.07(-0.65%) |
Nov 19, 2020 | 10.77 | 10.95 | 10.77 | 10.94 | 14,197 | +0.17(+1.54%) |
Nov 18, 2020 | 10.81 | 10.81 | 10.75 | 10.78 | 10,819 | -0.01(-0.05%) |
Nov 17, 2020 | 10.47 | 10.86 | 10.47 | 10.78 | 13,094 | +0.26(+2.48%) |
Nov 16, 2020 | 10.60 | 10.76 | 10.34 | 10.52 | 18,298 | -0.06(-0.56%) |
Nov 13, 2020 | 10.54 | 10.59 | 10.54 | 10.58 | 12,836 | +0.17(+1.59%) |
Nov 12, 2020 | 10.46 | 10.52 | 10.38 | 10.41 | 17,378 | -0.08(-0.79%) |
Nov 11, 2020 | 10.55 | 10.60 | 10.35 | 10.50 | 20,168 | -0.08(-0.78%) |
Nov 10, 2020 | 10.64 | 10.72 | 10.49 | 10.58 | 12,969 | -0.05(-0.45%) |
Nov 09, 2020 | 10.67 | 10.92 | 10.63 | 10.63 | 13,523 | +0.31(+2.98%) |
Nov 06, 2020 | 10.32 | 10.35 | 10.20 | 10.32 | 86,139 | +0.05(+0.46%) |
Nov 05, 2020 | 10.25 | 10.28 | 10.25 | 10.27 | 19,376 | +0.23(+2.30%) |
Nov 04, 2020 | 9.905 | 10.11 | 9.905 | 10.04 | 18,280 | +0.22(+2.23%) |
Nov 03, 2020 | 9.805 | 9.888 | 9.805 | 9.822 | 10,694 | +0.22(+2.28%) |
Nov 02, 2020 | 9.621 | 9.790 | 9.603 | 9.603 | 13,814 | +0.13(+1.37%) |
Oct 30, 2020 | 9.467 | 9.512 | 9.467 | 9.473 | 12,667 | -0.09(-0.93%) |
Oct 29, 2020 | 9.390 | 9.562 | 9.390 | 9.562 | 8,987 | +0.14(+1.44%) |
Oct 28, 2020 | 9.645 | 9.645 | 9.218 | 9.426 | 50,528 | -0.40(-4.10%) |
Oct 27, 2020 | 9.929 | 10.01 | 9.828 | 9.828 | 10,324 | -0.06(-0.60%) |
Oct 26, 2020 | 10.000 | 10.000 | 9.887 | 9.887 | 40,814 | -0.32(-3.13%) |
Oct 23, 2020 | 10.28 | 10.28 | 10.21 | 10.21 | 9,289 | -0.04(-0.35%) |
Oct 22, 2020 | 10.15 | 10.26 | 10.15 | 10.24 | 52,075 | +0.02(+0.23%) |
Oct 21, 2020 | 10.26 | 10.31 | 10.21 | 10.22 | 15,170 | -0.11(-1.09%) |
Oct 20, 2020 | 10.37 | 10.43 | 10.33 | 10.33 | 10,564 | +0.06(+0.58%) |
Oct 19, 2020 | 10.36 | 10.36 | 10.27 | 10.27 | 11,461 | -0.08(-0.80%) |
Oct 16, 2020 | 10.22 | 10.36 | 10.22 | 10.36 | 21,619 | +0.18(+1.75%) |
Oct 15, 2020 | 10.17 | 10.18 | 10.07 | 10.18 | 2,536 | -0.21(-2.05%) |
Oct 14, 2020 | 10.36 | 10.41 | 10.31 | 10.39 | 10,943 | +0.07(+0.69%) |
Oct 13, 2020 | 10.33 | 10.33 | 10.27 | 10.32 | 9,460 | -0.14(-1.36%) |
Oct 12, 2020 | 10.47 | 10.53 | 10.45 | 10.46 | 10,042 | +0.10(+0.97%) |
Oct 09, 2020 | 10.34 | 10.38 | 10.31 | 10.36 | 4,222 | +0.01(+0.06%) |
Oct 08, 2020 | 10.27 | 10.36 | 10.27 | 10.36 | 1,302 | +0.02(+0.23%) |
Oct 07, 2020 | 10.29 | 10.38 | 10.29 | 10.33 | 25,610 | +0.21(+2.05%) |
Oct 06, 2020 | 10.33 | 10.37 | 10.12 | 10.12 | 20,151 | -0.15(-1.46%) |
Oct 05, 2020 | 10.07 | 10.30 | 10.07 | 10.27 | 16,570 | +0.25(+2.51%) |
Oct 02, 2020 | 10.06 | 10.06 | 9.985 | 10.02 | 13,849 | -0.11(-1.11%) |
Oct 01, 2020 | 10.05 | 10.14 | 10.05 | 10.14 | 5,810 | +0.14(+1.42%) |
Sep 30, 2020 | 9.893 | 10.00 | 9.846 | 9.994 | 20,920 | +0.13(+1.35%) |
Sep 29, 2020 | 9.781 | 9.882 | 9.781 | 9.861 | 57,799 | +0.03(+0.33%) |
Sep 28, 2020 | 9.805 | 9.882 | 9.805 | 9.828 | 12,708 | +0.13(+1.34%) |
Sep 25, 2020 | 9.615 | 9.698 | 9.586 | 9.698 | 31,246 | -0.07(-0.73%) |
Sep 24, 2020 | 9.805 | 9.822 | 9.479 | 9.769 | 45,273 | -0.02(-0.19%) |
Sep 23, 2020 | 9.796 | 9.840 | 9.775 | 9.787 | 15,918 | -0.03(-0.30%) |
Sep 22, 2020 | 9.722 | 9.816 | 9.722 | 9.816 | 25,894 | +0.01(+0.12%) |
Sep 21, 2020 | 9.953 | 9.953 | 9.719 | 9.805 | 21,166 | -0.35(-3.47%) |
Sep 18, 2020 | 10.07 | 10.22 | 10.07 | 10.16 | 9,796 | +0.06(+0.56%) |
Sep 17, 2020 | 10.08 | 10.11 | 10.05 | 10.10 | 25,767 | -0.08(-0.81%) |
Sep 16, 2020 | 10.10 | 10.18 | 10.01 | 10.18 | 16,420 | +0.11(+1.12%) |
Sep 15, 2020 | 10.17 | 10.27 | 10.07 | 10.07 | 22,843 | -0.12(-1.22%) |
Sep 14, 2020 | 10.20 | 10.22 | 10.10 | 10.20 | 76,959 | -0.04(-0.35%) |
Sep 11, 2020 | 10.18 | 10.30 | 10.18 | 10.23 | 106,576 | +0.17(+1.65%) |
Sep 10, 2020 | 10.15 | 10.15 | 10.02 | 10.07 | 13,974 | -0.05(-0.47%) |
Sep 09, 2020 | 10.08 | 10.15 | 10.04 | 10.11 | 23,299 | +0.24(+2.46%) |
Sep 08, 2020 | 9.858 | 9.941 | 9.837 | 9.870 | 14,363 | -0.09(-0.95%) |
Sep 04, 2020 | 10.12 | 10.12 | 9.828 | 9.964 | 42,394 | -0.24(-2.32%) |
Sep 03, 2020 | 10.28 | 10.36 | 10.07 | 10.20 | 32,376 | -0.18(-1.71%) |
Sep 02, 2020 | 10.34 | 10.63 | 10.30 | 10.38 | 32,700 | +0.08(+0.75%) |
Sep 01, 2020 | 10.17 | 10.32 | 10.17 | 10.30 | 15,217 | +0.15(+1.47%) |
Aug 31, 2020 | 10.14 | 10.16 | 10.14 | 10.15 | 4,692 | +0.05(+0.52%) |
Aug 28, 2020 | 10.17 | 10.20 | 10.09 | 10.10 | 74,147 | -0.04(-0.41%) |
Aug 27, 2020 | 10.25 | 10.29 | 10.14 | 10.14 | 16,224 | -0.09(-0.93%) |
Aug 26, 2020 | 10.30 | 10.30 | 10.24 | 10.24 | 19,621 | -0.01(-0.12%) |
Aug 25, 2020 | 10.32 | 10.32 | 10.24 | 10.25 | 16,656 | +0.02(+0.17%) |
Aug 24, 2020 | 10.19 | 10.27 | 10.19 | 10.23 | 16,586 | +0.17(+1.71%) |
Aug 21, 2020 | 10.04 | 10.31 | 9.923 | 10.06 | 39,184 | -0.14(-1.33%) |
Aug 20, 2020 | 10.20 | 10.22 | 10.17 | 10.20 | 23,850 | -0.08(-0.78%) |
Aug 19, 2020 | 10.27 | 10.32 | 10.24 | 10.28 | 37,825 | +0.01(+0.14%) |
Aug 18, 2020 | 10.31 | 10.31 | 10.20 | 10.26 | 25,198 | +0.07(+0.64%) |
Aug 17, 2020 | 10.15 | 10.27 | 10.14 | 10.20 | 29,005 | +0.07(+0.73%) |
Aug 14, 2020 | 10.18 | 10.18 | 10.10 | 10.12 | 29,726 | -0.12(-1.19%) |
Aug 13, 2020 | 10.27 | 10.27 | 10.20 | 10.24 | 26,422 | -0.05(-0.52%) |
Aug 12, 2020 | 10.28 | 10.32 | 10.27 | 10.30 | 23,676 | +0.22(+2.22%) |
Aug 11, 2020 | 10.14 | 10.27 | 10.04 | 10.07 | 48,842 | +0.04(+0.37%) |
Aug 10, 2020 | 9.994 | 10.04 | 9.994 | 10.04 | 15,201 | +0.12(+1.19%) |
Aug 07, 2020 | 9.899 | 9.928 | 9.899 | 9.917 | 12,836 | -0.05(-0.48%) |
Aug 06, 2020 | 9.864 | 9.964 | 9.864 | 9.964 | 13,405 | +0.14(+1.39%) |
Aug 05, 2020 | 9.810 | 9.864 | 9.810 | 9.828 | 29,186 | +0.05(+0.48%) |
Aug 04, 2020 | 9.704 | 9.793 | 9.704 | 9.781 | 23,375 | +0.01(+0.12%) |
Aug 03, 2020 | 9.668 | 9.846 | 9.642 | 9.769 | 45,272 | +0.21(+2.23%) |
Jul 31, 2020 | 9.538 | 9.572 | 9.485 | 9.556 | 53,203 | -0.11(-1.16%) |
Jul 30, 2020 | 9.621 | 9.734 | 9.586 | 9.668 | 45,275 | -0.13(-1.33%) |
Jul 29, 2020 | 9.796 | 9.839 | 9.796 | 9.799 | 11,047 | +0.06(+0.61%) |
Jul 28, 2020 | 9.769 | 9.828 | 9.739 | 9.739 | 29,645 | -0.08(-0.84%) |
Jul 27, 2020 | 9.769 | 9.831 | 9.722 | 9.822 | 67,469 | +0.07(+0.67%) |
Jul 24, 2020 | 9.544 | 9.911 | 9.503 | 9.757 | 40,873 | +0.11(+1.10%) |
Jul 23, 2020 | 9.810 | 9.858 | 9.550 | 9.651 | 57,919 | -0.12(-1.27%) |
Jul 22, 2020 | 9.757 | 9.864 | 9.739 | 9.775 | 36,813 | +0.06(+0.61%) |
Jul 21, 2020 | 9.657 | 9.745 | 9.552 | 9.716 | 48,369 | +0.11(+1.17%) |
Jul 20, 2020 | 9.591 | 9.603 | 9.485 | 9.603 | 19,276 | +0.02(+0.19%) |
Jul 17, 2020 | 9.586 | 9.660 | 9.586 | 9.586 | 18,916 | +0.07(+0.75%) |
Jul 16, 2020 | 9.479 | 9.550 | 9.479 | 9.514 | 21,536 | -0.11(-1.11%) |
Jul 15, 2020 | 9.603 | 9.698 | 9.485 | 9.621 | 92,157 | +0.15(+1.56%) |
Jul 14, 2020 | 9.455 | 9.509 | 9.455 | 9.473 | 14,231 | +0.07(+0.76%) |
Jul 13, 2020 | 9.449 | 9.541 | 9.402 | 9.402 | 71,993 | -0.07(-0.69%) |
Jul 10, 2020 | 9.506 | 9.532 | 9.396 | 9.467 | 46,954 | -0.01(-0.06%) |
Jul 09, 2020 | 9.621 | 9.782 | 9.455 | 9.473 | 57,623 | -0.36(-3.61%) |
Jul 08, 2020 | 9.384 | 9.828 | 9.372 | 9.828 | 40,804 | +0.40(+4.21%) |
Jul 07, 2020 | 9.366 | 9.432 | 9.319 | 9.432 | 59,071 | +0.01(+0.06%) |
Jul 06, 2020 | 9.414 | 9.443 | 9.361 | 9.426 | 50,702 | +0.18(+1.92%) |
Jul 02, 2020 | 9.254 | 9.361 | 9.189 | 9.248 | 34,455 | +0.18(+1.96%) |
Jul 01, 2020 | 9.076 | 9.115 | 9.035 | 9.070 | 15,864 | +0.08(+0.92%) |
Jun 30, 2020 | 8.893 | 9.053 | 8.893 | 8.988 | 43,424 | +0.05(+0.53%) |
Jun 29, 2020 | 8.863 | 8.970 | 8.834 | 8.940 | 49,565 | +0.09(+1.07%) |
Jun 26, 2020 | 8.976 | 8.976 | 8.780 | 8.845 | 22,632 | -0.18(-2.03%) |
Jun 25, 2020 | 8.816 | 9.029 | 8.816 | 9.029 | 22,595 | +0.13(+1.46%) |
Jun 24, 2020 | 8.970 | 8.970 | 8.840 | 8.899 | 51,494 | -0.17(-1.89%) |
Jun 23, 2020 | 9.094 | 9.121 | 9.056 | 9.070 | 31,239 | +0.09(+0.99%) |
Jun 22, 2020 | 8.946 | 8.985 | 8.905 | 8.982 | 19,702 | +0.07(+0.73%) |
Jun 19, 2020 | 8.970 | 8.970 | 8.780 | 8.916 | 33,611 | +0.06(+0.67%) |
Jun 18, 2020 | 8.922 | 8.922 | 8.851 | 8.857 | 18,568 | -0.05(-0.60%) |
Jun 17, 2020 | 8.905 | 8.946 | 8.899 | 8.911 | 29,093 | +0.09(+1.01%) |
Jun 16, 2020 | 8.946 | 8.970 | 8.768 | 8.822 | 30,474 | +0.08(+0.95%) |
Jun 15, 2020 | 8.615 | 8.757 | 8.419 | 8.739 | 111,491 | -0.08(-0.87%) |
Jun 12, 2020 | 8.680 | 8.958 | 8.610 | 8.816 | 109,954 | +0.28(+3.33%) |
Jun 11, 2020 | 8.828 | 8.828 | 8.514 | 8.532 | 38,565 | -0.48(-5.32%) |
Jun 10, 2020 | 9.035 | 9.118 | 8.982 | 9.011 | 22,019 | +0.00(+0.00%) |
Jun 09, 2020 | 9.070 | 9.070 | 8.887 | 9.011 | 33,498 | -0.23(-2.47%) |
Jun 08, 2020 | 9.260 | 9.319 | 9.195 | 9.239 | 51,134 | +0.02(+0.22%) |
Jun 05, 2020 | 9.159 | 9.227 | 9.159 | 9.218 | 15,876 | +0.23(+2.57%) |
Jun 04, 2020 | 8.863 | 9.047 | 8.863 | 8.988 | 42,802 | -0.01(-0.07%) |
Jun 03, 2020 | 8.964 | 9.005 | 8.920 | 8.993 | 73,167 | +0.26(+2.98%) |
Jun 02, 2020 | 8.567 | 8.792 | 8.567 | 8.733 | 124,888 | +0.15(+1.79%) |
Jun 01, 2020 | 8.449 | 8.579 | 8.419 | 8.579 | 48,146 | +0.17(+2.04%) |
May 29, 2020 | 8.437 | 8.437 | 8.295 | 8.407 | 63,337 | +0.09(+1.03%) |
May 28, 2020 | 8.378 | 8.437 | 8.307 | 8.321 | 61,397 | -0.13(-1.58%) |
May 27, 2020 | 8.443 | 8.485 | 8.422 | 8.455 | 171,981 | +0.15(+1.78%) |
May 26, 2020 | 8.224 | 8.372 | 8.224 | 8.307 | 20,034 | +0.35(+4.39%) |
May 22, 2020 | 7.993 | 8.052 | 7.957 | 7.957 | 21,281 | -0.07(-0.88%) |
May 21, 2020 | 8.034 | 8.082 | 7.996 | 8.028 | 30,560 | +0.06(+0.77%) |
May 20, 2020 | 8.011 | 8.099 | 7.967 | 7.967 | 37,517 | +0.10(+1.33%) |
May 19, 2020 | 7.869 | 7.946 | 7.857 | 7.863 | 68,281 | -0.10(-1.26%) |
May 18, 2020 | 7.839 | 7.975 | 7.839 | 7.963 | 89,233 | +0.34(+4.50%) |
May 15, 2020 | 7.567 | 7.644 | 7.507 | 7.620 | 11,654 | +0.27(+3.61%) |
May 14, 2020 | 7.282 | 7.355 | 7.181 | 7.355 | 40,538 | -0.06(-0.83%) |
May 13, 2020 | 7.495 | 7.495 | 7.394 | 7.416 | 32,773 | -0.08(-1.05%) |
May 12, 2020 | 7.602 | 7.638 | 7.444 | 7.495 | 75,223 | -0.04(-0.60%) |
May 11, 2020 | 7.534 | 7.557 | 7.473 | 7.540 | 14,937 | -0.06(-0.74%) |
May 08, 2020 | 7.602 | 7.607 | 7.571 | 7.596 | 13,715 | +0.16(+2.19%) |
May 07, 2020 | 7.405 | 7.447 | 7.338 | 7.433 | 25,481 | +0.15(+2.00%) |
May 06, 2020 | 7.377 | 7.377 | 7.248 | 7.287 | 14,737 | +0.05(+0.70%) |
May 05, 2020 | 7.214 | 7.242 | 7.153 | 7.237 | 26,926 | +0.07(+0.94%) |
May 04, 2020 | 7.035 | 7.186 | 6.973 | 7.169 | 22,918 | -0.04(-0.62%) |
May 01, 2020 | 7.248 | 7.248 | 7.136 | 7.214 | 45,420 | -0.10(-1.38%) |
Apr 30, 2020 | 7.321 | 7.321 | 7.209 | 7.315 | 67,451 | -0.15(-1.96%) |
Apr 29, 2020 | 7.248 | 7.461 | 7.237 | 7.461 | 62,546 | +0.31(+4.40%) |
Apr 28, 2020 | 7.270 | 7.270 | 7.046 | 7.147 | 37,054 | -0.01(-0.08%) |
Apr 27, 2020 | 7.192 | 7.192 | 7.136 | 7.153 | 35,705 | -0.05(-0.70%) |
Apr 24, 2020 | 7.063 | 7.203 | 6.984 | 7.203 | 19,058 | +0.21(+3.05%) |
Apr 23, 2020 | 7.018 | 7.078 | 6.957 | 6.990 | 20,570 | -0.02(-0.30%) |
Apr 22, 2020 | 7.074 | 7.074 | 6.973 | 7.011 | 4,677 | +0.11(+1.61%) |
Apr 21, 2020 | 6.883 | 6.941 | 6.804 | 6.900 | 54,848 | -0.10(-1.44%) |
Apr 20, 2020 | 7.029 | 7.102 | 7.001 | 7.001 | 35,290 | -0.27(-3.71%) |
Apr 17, 2020 | 7.179 | 7.270 | 7.044 | 7.270 | 34,198 | +0.33(+4.77%) |
Apr 16, 2020 | 7.113 | 7.113 | 6.737 | 6.939 | 53,815 | -0.02(-0.24%) |
Apr 15, 2020 | 7.046 | 7.046 | 6.861 | 6.956 | 39,936 | -0.33(-4.47%) |
Apr 14, 2020 | 7.023 | 7.282 | 7.023 | 7.282 | 5,243 | +0.39(+5.62%) |
Apr 13, 2020 | 6.911 | 6.934 | 6.880 | 6.894 | 45,299 | -0.17(-2.46%) |
Apr 09, 2020 | 7.001 | 7.068 | 7.001 | 7.068 | 18,702 | +0.21(+3.03%) |
Apr 08, 2020 | 6.776 | 6.911 | 6.743 | 6.861 | 28,422 | +0.06(+0.91%) |
Apr 07, 2020 | 6.889 | 6.889 | 6.597 | 6.799 | 24,719 | +0.16(+2.45%) |
Apr 06, 2020 | 6.560 | 6.647 | 6.558 | 6.636 | 37,631 | +0.30(+4.79%) |
Apr 03, 2020 | 6.275 | 6.336 | 5.992 | 6.333 | 50,051 | -0.08(-1.23%) |
Apr 02, 2020 | 6.254 | 6.411 | 6.229 | 6.411 | 18,111 | +0.15(+2.42%) |
Apr 01, 2020 | 6.389 | 6.389 | 6.254 | 6.260 | 68,672 | -0.26(-3.96%) |
Mar 31, 2020 | 6.546 | 6.580 | 6.479 | 6.518 | 24,767 | -0.03(-0.43%) |
Mar 30, 2020 | 6.440 | 6.546 | 6.428 | 6.546 | 20,945 | +0.02(+0.36%) |
Mar 27, 2020 | 6.338 | 6.563 | 6.288 | 6.523 | 68,932 | -0.06(-0.87%) |
Mar 26, 2020 | 6.221 | 6.580 | 6.221 | 6.580 | 10,863 | +0.32(+5.11%) |
Mar 25, 2020 | 5.760 | 6.282 | 5.760 | 6.260 | 94,841 | +0.39(+6.70%) |
Mar 24, 2020 | 5.620 | 5.867 | 5.620 | 5.867 | 74,402 | +0.49(+9.08%) |
Mar 23, 2020 | 5.502 | 5.530 | 5.305 | 5.378 | 82,805 | -0.02(-0.36%) |
Mar 20, 2020 | 5.418 | 5.629 | 5.334 | 5.398 | 65,369 | +0.09(+1.75%) |
Mar 19, 2020 | 5.221 | 5.362 | 5.216 | 5.305 | 96,428 | -0.03(-0.53%) |
Mar 18, 2020 | 5.339 | 5.395 | 5.283 | 5.334 | 131,366 | -0.34(-5.94%) |
Mar 17, 2020 | 5.614 | 5.710 | 5.597 | 5.670 | 51,390 | +0.14(+2.54%) |
Mar 16, 2020 | 4.665 | 5.766 | 4.626 | 5.530 | 191,444 | -0.79(-12.44%) |
Mar 13, 2020 | 6.770 | 6.803 | 6.282 | 6.316 | 117,558 | +0.02(+0.27%) |
Mar 12, 2020 | 6.737 | 6.776 | 6.265 | 6.299 | 123,023 | -0.86(-12.00%) |
Mar 11, 2020 | 7.298 | 7.388 | 7.131 | 7.158 | 47,780 | -0.42(-5.56%) |
Mar 10, 2020 | 7.590 | 7.630 | 7.418 | 7.579 | 75,604 | +0.18(+2.43%) |
Mar 09, 2020 | 7.214 | 7.439 | 6.866 | 7.400 | 72,147 | -0.58(-7.31%) |
Mar 06, 2020 | 7.927 | 7.989 | 7.916 | 7.983 | 25,292 | -0.07(-0.91%) |
Mar 05, 2020 | 8.000 | 8.113 | 8.000 | 8.056 | 61,809 | -0.19(-2.31%) |
Mar 04, 2020 | 8.056 | 8.247 | 8.056 | 8.247 | 34,685 | +0.30(+3.74%) |
Mar 03, 2020 | 8.028 | 8.236 | 7.950 | 7.950 | 50,710 | -0.02(-0.21%) |
Mar 02, 2020 | 7.927 | 8.006 | 7.849 | 7.967 | 51,351 | +0.15(+1.94%) |
Feb 28, 2020 | 7.821 | 7.910 | 7.742 | 7.815 | 96,184 | -0.26(-3.27%) |
Feb 27, 2020 | 8.141 | 8.197 | 8.040 | 8.079 | 44,526 | -0.18(-2.18%) |
Feb 26, 2020 | 8.388 | 8.388 | 8.256 | 8.259 | 29,446 | -0.01(-0.07%) |
Feb 25, 2020 | 8.489 | 8.489 | 8.264 | 8.264 | 123,611 | -0.19(-2.19%) |
Feb 24, 2020 | 8.534 | 8.545 | 8.393 | 8.449 | 61,916 | -0.34(-3.90%) |
Feb 21, 2020 | 8.831 | 8.833 | 8.769 | 8.792 | 16,565 | -0.02(-0.19%) |
Feb 20, 2020 | 8.870 | 8.876 | 8.809 | 8.809 | 31,780 | -0.04(-0.51%) |
Feb 19, 2020 | 8.842 | 8.876 | 8.842 | 8.854 | 5,689 | +0.05(+0.52%) |
Feb 18, 2020 | 8.792 | 8.815 | 8.792 | 8.808 | 12,922 | -0.07(-0.73%) |
Feb 14, 2020 | 8.893 | 8.901 | 8.859 | 8.873 | 8,905 | +0.01(+0.10%) |
Feb 13, 2020 | 8.826 | 8.888 | 8.826 | 8.865 | 7,853 | -0.07(-0.75%) |
Feb 12, 2020 | 8.955 | 8.966 | 8.882 | 8.932 | 94,787 | +0.04(+0.44%) |
Feb 11, 2020 | 8.865 | 8.926 | 8.865 | 8.893 | 52,976 | +0.10(+1.08%) |
Feb 10, 2020 | 8.764 | 8.842 | 8.764 | 8.797 | 87,207 | +0.01(+0.06%) |
Feb 07, 2020 | 8.831 | 8.859 | 8.792 | 8.792 | 35,623 | -0.13(-1.51%) |
Feb 06, 2020 | 8.870 | 8.943 | 8.837 | 8.927 | 69,429 | +0.00(+0.03%) |
Feb 05, 2020 | 8.937 | 8.937 | 8.915 | 8.924 | 9,329 | +0.10(+1.15%) |
Feb 04, 2020 | 8.775 | 8.870 | 8.764 | 8.823 | 30,825 | +0.16(+1.85%) |
Feb 03, 2020 | 8.674 | 8.724 | 8.663 | 8.663 | 24,865 | +0.04(+0.46%) |
Jan 31, 2020 | 8.724 | 8.724 | 8.623 | 8.623 | 55,395 | -0.15(-1.73%) |
Jan 30, 2020 | 8.786 | 8.814 | 8.758 | 8.775 | 81,241 | -0.07(-0.82%) |
Jan 29, 2020 | 8.825 | 8.851 | 8.825 | 8.848 | 15,987 | +0.02(+0.25%) |
Jan 28, 2020 | 8.764 | 8.826 | 8.674 | 8.826 | 26,988 | +0.11(+1.29%) |
Jan 27, 2020 | 8.758 | 8.797 | 8.713 | 8.713 | 28,926 | -0.21(-2.33%) |
Jan 24, 2020 | 8.943 | 8.977 | 8.904 | 8.921 | 34,020 | +0.02(+0.19%) |
Jan 23, 2020 | 8.927 | 8.927 | 8.870 | 8.904 | 30,668 | -0.05(-0.56%) |
Jan 22, 2020 | 8.927 | 8.955 | 8.921 | 8.955 | 22,986 | +0.06(+0.69%) |
Jan 21, 2020 | 8.876 | 8.938 | 8.876 | 8.893 | 19,612 | -0.02(-0.19%) |
Jan 17, 2020 | 8.927 | 8.927 | 8.876 | 8.910 | 25,114 | +0.03(+0.32%) |
Jan 16, 2020 | 8.899 | 8.921 | 8.882 | 8.882 | 18,036 | +0.04(+0.44%) |
Jan 15, 2020 | 8.809 | 8.842 | 8.803 | 8.842 | 35,974 | +0.05(+0.57%) |
Jan 14, 2020 | 8.790 | 8.802 | 8.786 | 8.792 | 7,792 | +0.00(+0.00%) |
Jan 13, 2020 | 8.820 | 8.820 | 8.792 | 8.792 | 28,930 | -0.07(-0.75%) |
Jan 10, 2020 | 8.842 | 8.899 | 8.842 | 8.858 | 30,458 | -0.01(-0.06%) |
Jan 09, 2020 | 8.842 | 8.893 | 8.842 | 8.863 | 36,690 | +0.05(+0.55%) |
Jan 08, 2020 | 8.730 | 8.828 | 8.730 | 8.814 | 20,565 | +0.06(+0.64%) |
Jan 07, 2020 | 8.764 | 8.767 | 8.702 | 8.758 | 21,769 | +0.01(+0.06%) |
Jan 06, 2020 | 8.747 | 8.763 | 8.713 | 8.753 | 29,737 | -0.01(-0.13%) |
Jan 03, 2020 | 8.775 | 8.809 | 8.764 | 8.764 | 17,633 | -0.13(-1.51%) |