Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.83 | 12.84 | 12.80 | 12.84 | 25,300 | +0.04(+0.31%) |
Apr 29, 2021 | 12.87 | 12.87 | 12.77 | 12.80 | 21,288 | -0.04(-0.31%) |
Apr 28, 2021 | 12.80 | 12.84 | 12.78 | 12.84 | 57,433 | +0.06(+0.47%) |
Apr 27, 2021 | 12.76 | 12.78 | 12.76 | 12.78 | 6,043 | +0.02(+0.16%) |
Apr 26, 2021 | 12.74 | 12.77 | 12.71 | 12.76 | 20,659 | +0.02(+0.16%) |
Apr 23, 2021 | 12.72 | 12.74 | 12.66 | 12.74 | 52,800 | +0.11(+0.87%) |
Apr 22, 2021 | 12.61 | 12.67 | 12.54 | 12.63 | 81,441 | +0.03(+0.24%) |
Apr 21, 2021 | 12.70 | 12.75 | 12.46 | 12.60 | 90,819 | -0.04(-0.32%) |
Apr 20, 2021 | 12.79 | 12.83 | 12.64 | 12.64 | 57,930 | -0.14(-1.10%) |
Apr 19, 2021 | 12.83 | 13.14 | 12.75 | 12.78 | 28,299 | +0.03(+0.24%) |
Apr 16, 2021 | 12.85 | 12.88 | 12.75 | 12.75 | 38,300 | -0.10(-0.78%) |
Apr 15, 2021 | 12.94 | 12.94 | 12.83 | 12.85 | 36,332 | -0.05(-0.39%) |
Apr 14, 2021 | 12.98 | 13.01 | 12.86 | 12.90 | 24,976 | -0.15(-1.15%) |
Apr 13, 2021 | 12.97 | 13.06 | 12.92 | 13.05 | 67,873 | +0.13(+1.01%) |
Apr 12, 2021 | 12.93 | 12.93 | 12.88 | 12.92 | 38,918 | +0.04(+0.27%) |
Apr 09, 2021 | 12.94 | 12.96 | 12.87 | 12.88 | 37,100 | +0.00(+0.04%) |
Apr 08, 2021 | 12.91 | 12.96 | 12.85 | 12.88 | 36,124 | -0.03(-0.23%) |
Apr 07, 2021 | 12.96 | 12.96 | 12.88 | 12.91 | 31,628 | +0.06(+0.47%) |
Apr 06, 2021 | 12.92 | 12.92 | 12.84 | 12.85 | 46,197 | +0.00(+0.00%) |
Apr 05, 2021 | 12.97 | 12.97 | 12.85 | 12.85 | 49,418 | -0.12(-0.93%) |
Apr 01, 2021 | 12.96 | 12.97 | 12.81 | 12.97 | 31,900 | +0.08(+0.62%) |
Mar 31, 2021 | 12.78 | 12.93 | 12.62 | 12.89 | 74,727 | +0.17(+1.34%) |
Mar 30, 2021 | 12.65 | 12.73 | 12.62 | 12.72 | 40,566 | +0.11(+0.87%) |
Mar 29, 2021 | 12.57 | 12.64 | 12.44 | 12.61 | 63,658 | +0.09(+0.72%) |
Mar 26, 2021 | 12.52 | 12.62 | 12.49 | 12.52 | 35,900 | -0.01(-0.08%) |
Mar 25, 2021 | 12.53 | 12.57 | 12.43 | 12.53 | 14,067 | +0.00(+0.00%) |
Mar 24, 2021 | 12.50 | 12.58 | 12.48 | 12.53 | 26,390 | +0.06(+0.48%) |
Mar 23, 2021 | 12.45 | 12.48 | 12.44 | 12.47 | 32,913 | +0.05(+0.40%) |
Mar 22, 2021 | 12.39 | 12.45 | 12.39 | 12.42 | 25,383 | +0.10(+0.81%) |
Mar 19, 2021 | 12.39 | 12.42 | 12.30 | 12.32 | 26,000 | -0.01(-0.08%) |
Mar 18, 2021 | 12.45 | 12.45 | 12.33 | 12.33 | 15,845 | -0.10(-0.80%) |
Mar 17, 2021 | 12.41 | 12.58 | 12.37 | 12.43 | 46,744 | +0.06(+0.49%) |
Mar 16, 2021 | 12.45 | 12.46 | 12.33 | 12.37 | 51,459 | -0.10(-0.80%) |
Mar 15, 2021 | 12.47 | 12.51 | 12.40 | 12.47 | 60,967 | -0.01(-0.08%) |
Mar 12, 2021 | 12.49 | 12.55 | 12.44 | 12.48 | 28,600 | -0.08(-0.64%) |
Mar 11, 2021 | 12.59 | 12.60 | 12.55 | 12.56 | 48,446 | +0.03(+0.24%) |
Mar 10, 2021 | 12.53 | 12.57 | 12.51 | 12.53 | 27,553 | +0.01(+0.12%) |
Mar 09, 2021 | 12.44 | 12.54 | 12.44 | 12.52 | 68,820 | +0.13(+1.09%) |
Mar 08, 2021 | 12.35 | 12.46 | 12.35 | 12.38 | 47,939 | -0.01(-0.08%) |
Mar 05, 2021 | 12.35 | 12.41 | 12.30 | 12.39 | 41,100 | +0.07(+0.57%) |
Mar 04, 2021 | 12.51 | 12.59 | 12.32 | 12.32 | 48,361 | -0.16(-1.28%) |
Mar 03, 2021 | 12.42 | 12.49 | 12.38 | 12.48 | 68,136 | +0.04(+0.30%) |
Mar 02, 2021 | 12.34 | 12.45 | 12.34 | 12.44 | 37,948 | +0.01(+0.10%) |
Mar 01, 2021 | 12.18 | 12.44 | 12.18 | 12.43 | 62,165 | +0.22(+1.80%) |
Feb 26, 2021 | 12.16 | 12.21 | 12.06 | 12.21 | 52,500 | +0.17(+1.41%) |
Feb 25, 2021 | 12.27 | 12.31 | 12.00 | 12.04 | 56,624 | -0.20(-1.63%) |
Feb 24, 2021 | 12.25 | 12.35 | 12.24 | 12.24 | 43,010 | +0.01(+0.08%) |
Feb 23, 2021 | 12.25 | 12.26 | 12.11 | 12.23 | 71,497 | -0.06(-0.49%) |
Feb 22, 2021 | 12.23 | 12.30 | 12.22 | 12.29 | 32,358 | +0.06(+0.49%) |
Feb 19, 2021 | 12.34 | 12.35 | 12.23 | 12.23 | 45,400 | -0.03(-0.24%) |
Feb 18, 2021 | 12.17 | 12.26 | 12.15 | 12.26 | 38,677 | +0.11(+0.91%) |
Feb 17, 2021 | 12.23 | 12.23 | 12.14 | 12.15 | 37,115 | -0.01(-0.08%) |
Feb 16, 2021 | 12.36 | 12.36 | 12.14 | 12.16 | 61,381 | -0.20(-1.62%) |
Feb 12, 2021 | 12.28 | 12.39 | 12.28 | 12.36 | 101,900 | -0.02(-0.16%) |
Feb 11, 2021 | 12.30 | 12.43 | 12.27 | 12.38 | 87,455 | +0.09(+0.73%) |
Feb 10, 2021 | 12.24 | 12.29 | 12.21 | 12.29 | 35,974 | +0.08(+0.66%) |
Feb 09, 2021 | 12.18 | 12.23 | 12.16 | 12.21 | 39,920 | +0.04(+0.33%) |
Feb 08, 2021 | 12.09 | 12.19 | 12.09 | 12.17 | 56,211 | +0.06(+0.50%) |
Feb 05, 2021 | 12.10 | 12.15 | 12.09 | 12.11 | 44,100 | +0.07(+0.58%) |
Feb 04, 2021 | 12.03 | 12.08 | 12.03 | 12.04 | 34,722 | +0.04(+0.33%) |
Feb 03, 2021 | 12.00 | 12.04 | 11.97 | 12.00 | 50,012 | +0.03(+0.25%) |
Feb 02, 2021 | 11.92 | 11.97 | 11.84 | 11.97 | 98,734 | +0.09(+0.76%) |
Feb 01, 2021 | 11.83 | 11.91 | 11.82 | 11.88 | 75,400 | +0.08(+0.68%) |
Jan 29, 2021 | 11.84 | 11.86 | 11.75 | 11.80 | 81,700 | -0.04(-0.34%) |
Jan 28, 2021 | 11.79 | 11.87 | 11.74 | 11.84 | 66,906 | +0.09(+0.77%) |
Jan 27, 2021 | 11.76 | 11.83 | 11.74 | 11.75 | 85,723 | -0.09(-0.76%) |
Jan 26, 2021 | 11.83 | 11.88 | 11.79 | 11.84 | 62,273 | +0.05(+0.43%) |
Jan 25, 2021 | 11.84 | 11.84 | 11.76 | 11.79 | 61,543 | -0.02(-0.17%) |
Jan 22, 2021 | 11.80 | 11.83 | 11.76 | 11.81 | 41,500 | +0.01(+0.08%) |
Jan 21, 2021 | 11.77 | 11.82 | 11.77 | 11.80 | 41,486 | +0.00(+0.00%) |
Jan 20, 2021 | 11.80 | 11.81 | 11.77 | 11.80 | 54,815 | +0.04(+0.34%) |
Jan 19, 2021 | 11.78 | 11.79 | 11.74 | 11.76 | 76,319 | +0.02(+0.17%) |
Jan 15, 2021 | 11.77 | 11.77 | 11.72 | 11.74 | 43,600 | +0.00(+0.00%) |
Jan 14, 2021 | 11.82 | 11.82 | 11.72 | 11.74 | 52,212 | -0.10(-0.84%) |
Jan 13, 2021 | 11.87 | 11.87 | 11.81 | 11.84 | 45,852 | +0.05(+0.42%) |
Jan 12, 2021 | 11.80 | 11.81 | 11.75 | 11.79 | 41,516 | +0.00(+0.00%) |
Jan 11, 2021 | 11.82 | 11.83 | 11.77 | 11.79 | 73,320 | -0.03(-0.25%) |
Jan 08, 2021 | 11.84 | 11.84 | 11.78 | 11.82 | 45,100 | +0.03(+0.25%) |
Jan 07, 2021 | 11.70 | 11.84 | 11.67 | 11.79 | 121,156 | +0.16(+1.38%) |
Jan 06, 2021 | 11.65 | 11.69 | 11.57 | 11.63 | 59,525 | +0.02(+0.17%) |
Jan 05, 2021 | 11.65 | 11.65 | 11.58 | 11.61 | 87,914 | -0.02(-0.17%) |
Jan 04, 2021 | 11.69 | 11.70 | 11.56 | 11.63 | 52,658 | -0.06(-0.51%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 77,918 | +0.09(+0.78%) | |
Dec 30, 2020 | 11.56 | 11.63 | 11.56 | 11.60 | 77,918 | +0.02(+0.17%) |
Dec 29, 2020 | 11.57 | 11.63 | 11.54 | 11.58 | 249,465 | +0.05(+0.43%) |
Dec 28, 2020 | 11.56 | 11.57 | 11.52 | 11.53 | 167,884 | -0.00(-0.02%) |
Dec 24, 2020 | 11.60 | 11.60 | 11.51 | 11.53 | 49,200 | +0.02(+0.20%) |
Dec 23, 2020 | 11.51 | 11.54 | 11.47 | 11.51 | 73,925 | +0.06(+0.52%) |
Dec 22, 2020 | 11.54 | 11.54 | 11.43 | 11.45 | 636,960 | -0.09(-0.79%) |
Dec 21, 2020 | 11.61 | 11.62 | 11.50 | 11.54 | 151,369 | -0.07(-0.59%) |
Dec 18, 2020 | 11.65 | 11.69 | 11.59 | 11.61 | 129,300 | -0.06(-0.51%) |
Dec 17, 2020 | 11.75 | 11.86 | 11.65 | 11.67 | 166,661 | -0.03(-0.26%) |
Dec 16, 2020 | 11.79 | 11.82 | 11.68 | 11.70 | 100,728 | -0.08(-0.64%) |
Dec 15, 2020 | 11.79 | 11.81 | 11.74 | 11.78 | 165,532 | -0.01(-0.13%) |
Dec 14, 2020 | 11.82 | 11.85 | 11.74 | 11.79 | 84,474 | -0.04(-0.34%) |
Dec 11, 2020 | 12.03 | 12.03 | 11.79 | 11.83 | 192,200 | -0.21(-1.74%) |
Dec 10, 2020 | 11.79 | 12.04 | 11.76 | 12.04 | 65,833 | +0.22(+1.86%) |
Dec 09, 2020 | 11.82 | 11.84 | 11.76 | 11.82 | 89,361 | -0.05(-0.42%) |
Dec 08, 2020 | 11.77 | 11.97 | 11.76 | 11.87 | 107,226 | +0.20(+1.71%) |
Dec 07, 2020 | 11.77 | 11.82 | 11.67 | 11.67 | 124,166 | -0.13(-1.10%) |
Dec 04, 2020 | 11.74 | 11.81 | 11.73 | 11.80 | 59,400 | +0.06(+0.51%) |
Dec 03, 2020 | 11.70 | 11.76 | 11.68 | 11.74 | 102,336 | +0.04(+0.38%) |
Dec 02, 2020 | 11.55 | 11.70 | 11.55 | 11.70 | 155,009 | +0.04(+0.39%) |
Dec 01, 2020 | 11.55 | 11.68 | 11.55 | 11.65 | 54,540 | +0.10(+0.87%) |
Nov 30, 2020 | 11.66 | 11.68 | 11.53 | 11.55 | 86,012 | +0.01(+0.09%) |
Nov 27, 2020 | 11.51 | 11.59 | 11.51 | 11.54 | 21,800 | -0.01(-0.09%) |
Nov 25, 2020 | 11.59 | 11.75 | 11.54 | 11.55 | 146,200 | +0.01(+0.09%) |
Nov 24, 2020 | 11.46 | 11.58 | 11.46 | 11.54 | 35,370 | +0.07(+0.65%) |
Nov 23, 2020 | 11.44 | 11.48 | 11.41 | 11.46 | 62,270 | +0.04(+0.31%) |
Nov 20, 2020 | 11.41 | 11.46 | 11.38 | 11.43 | 83,800 | +0.01(+0.09%) |
Nov 19, 2020 | 11.39 | 11.46 | 11.38 | 11.42 | 44,628 | +0.01(+0.09%) |
Nov 18, 2020 | 11.36 | 11.41 | 11.36 | 11.41 | 34,795 | +0.02(+0.18%) |
Nov 17, 2020 | 11.22 | 11.39 | 11.22 | 11.39 | 48,558 | +0.07(+0.62%) |
Nov 16, 2020 | 11.27 | 11.35 | 11.25 | 11.32 | 40,837 | +0.05(+0.44%) |
Nov 13, 2020 | 11.28 | 11.31 | 11.25 | 11.27 | 33,100 | -0.09(-0.79%) |
Nov 12, 2020 | 11.47 | 11.47 | 11.32 | 11.36 | 81,268 | -0.05(-0.44%) |
Nov 11, 2020 | 11.38 | 11.41 | 11.34 | 11.41 | 44,484 | +0.07(+0.62%) |
Nov 10, 2020 | 11.40 | 11.40 | 11.29 | 11.34 | 68,235 | +0.04(+0.35%) |
Nov 09, 2020 | 11.39 | 11.45 | 11.21 | 11.30 | 61,175 | +0.12(+1.07%) |
Nov 06, 2020 | 11.24 | 11.24 | 11.16 | 11.18 | 39,500 | -0.01(-0.09%) |
Nov 05, 2020 | 11.11 | 11.19 | 11.11 | 11.19 | 52,025 | +0.20(+1.82%) |
Nov 04, 2020 | 10.90 | 11.05 | 10.90 | 10.99 | 57,003 | +0.11(+1.01%) |
Nov 03, 2020 | 10.85 | 10.89 | 10.82 | 10.88 | 25,025 | +0.09(+0.83%) |
Nov 02, 2020 | 10.72 | 10.80 | 10.72 | 10.79 | 51,097 | +0.04(+0.37%) |
Oct 30, 2020 | 10.82 | 10.84 | 10.72 | 10.75 | 55,500 | -0.06(-0.56%) |
Oct 29, 2020 | 10.78 | 10.84 | 10.77 | 10.81 | 33,666 | +0.02(+0.19%) |
Oct 28, 2020 | 10.88 | 10.88 | 10.77 | 10.79 | 59,778 | -0.09(-0.83%) |
Oct 27, 2020 | 10.86 | 10.96 | 10.86 | 10.88 | 30,331 | -0.02(-0.18%) |
Oct 26, 2020 | 11.00 | 11.00 | 10.87 | 10.90 | 22,290 | -0.12(-1.09%) |
Oct 23, 2020 | 11.10 | 11.10 | 11.02 | 11.02 | 34,800 | -0.02(-0.14%) |
Oct 22, 2020 | 11.08 | 11.08 | 11.01 | 11.04 | 30,923 | -0.04(-0.41%) |
Oct 21, 2020 | 11.06 | 11.08 | 11.03 | 11.08 | 28,027 | -0.04(-0.36%) |
Oct 20, 2020 | 10.92 | 11.12 | 10.92 | 11.12 | 76,471 | +0.16(+1.46%) |
Oct 19, 2020 | 11.03 | 11.04 | 10.90 | 10.96 | 57,948 | +0.01(+0.09%) |
Oct 16, 2020 | 11.06 | 11.15 | 10.94 | 10.95 | 35,900 | -0.14(-1.26%) |
Oct 15, 2020 | 11.08 | 11.14 | 11.04 | 11.09 | 32,431 | -0.04(-0.36%) |
Oct 14, 2020 | 11.28 | 11.30 | 11.05 | 11.13 | 48,149 | -0.15(-1.33%) |
Oct 13, 2020 | 11.42 | 11.42 | 11.28 | 11.28 | 32,043 | -0.10(-0.88%) |
Oct 12, 2020 | 11.50 | 11.52 | 11.38 | 11.38 | 35,831 | -0.04(-0.35%) |
Oct 09, 2020 | 11.40 | 11.50 | 11.38 | 11.42 | 23,800 | +0.08(+0.71%) |
Oct 08, 2020 | 11.32 | 11.40 | 11.27 | 11.34 | 24,597 | +0.07(+0.62%) |
Oct 07, 2020 | 11.25 | 11.33 | 11.25 | 11.27 | 13,967 | +0.07(+0.63%) |
Oct 06, 2020 | 11.17 | 11.34 | 11.12 | 11.20 | 46,993 | -0.07(-0.62%) |
Oct 05, 2020 | 11.18 | 11.27 | 11.07 | 11.27 | 46,318 | +0.09(+0.85%) |
Oct 02, 2020 | 11.19 | 11.23 | 11.15 | 11.18 | 20,100 | -0.04(-0.31%) |
Oct 01, 2020 | 11.09 | 11.23 | 11.09 | 11.21 | 34,573 | +0.12(+1.08%) |
Sep 30, 2020 | 11.13 | 11.27 | 11.03 | 11.09 | 293,861 | -0.04(-0.36%) |
Sep 29, 2020 | 11.15 | 11.16 | 11.09 | 11.13 | 49,459 | +0.00(+0.00%) |
Sep 28, 2020 | 11.13 | 11.17 | 11.09 | 11.13 | 37,821 | +0.05(+0.45%) |
Sep 25, 2020 | 11.00 | 11.08 | 10.92 | 11.08 | 35,800 | +0.04(+0.36%) |
Sep 24, 2020 | 11.00 | 11.12 | 10.86 | 11.04 | 84,193 | +0.14(+1.28%) |
Sep 23, 2020 | 11.05 | 11.09 | 10.83 | 10.90 | 43,995 | -0.15(-1.40%) |
Sep 22, 2020 | 11.10 | 11.13 | 10.97 | 11.05 | 36,338 | -0.04(-0.41%) |
Sep 21, 2020 | 11.19 | 11.19 | 11.08 | 11.10 | 14,560 | -0.09(-0.80%) |
Sep 18, 2020 | 11.18 | 11.29 | 11.17 | 11.19 | 36,900 | +0.02(+0.18%) |
Sep 17, 2020 | 11.38 | 11.44 | 11.14 | 11.17 | 172,169 | -0.24(-2.10%) |
Sep 16, 2020 | 11.44 | 11.47 | 11.35 | 11.41 | 80,679 | +0.03(+0.26%) |
Sep 15, 2020 | 11.32 | 11.38 | 11.30 | 11.38 | 33,664 | +0.09(+0.80%) |
Sep 14, 2020 | 11.28 | 11.34 | 11.28 | 11.29 | 51,059 | -0.09(-0.79%) |
Sep 11, 2020 | 11.37 | 11.38 | 11.32 | 11.38 | 41,200 | +0.06(+0.53%) |
Sep 10, 2020 | 11.29 | 11.37 | 11.16 | 11.32 | 23,733 | +0.09(+0.80%) |
Sep 09, 2020 | 11.21 | 11.26 | 11.14 | 11.23 | 29,594 | +0.07(+0.63%) |
Sep 08, 2020 | 11.11 | 11.35 | 11.01 | 11.16 | 52,041 | -0.04(-0.36%) |
Sep 04, 2020 | 11.24 | 11.25 | 11.11 | 11.20 | 46,900 | -0.06(-0.53%) |
Sep 03, 2020 | 11.26 | 11.27 | 11.12 | 11.26 | 47,199 | -0.02(-0.18%) |
Sep 02, 2020 | 11.35 | 11.38 | 10.93 | 11.28 | 132,425 | -0.09(-0.79%) |
Sep 01, 2020 | 11.25 | 11.44 | 11.23 | 11.37 | 29,013 | +0.12(+1.07%) |
Aug 31, 2020 | 11.38 | 11.38 | 11.25 | 11.25 | 34,248 | -0.03(-0.27%) |
Aug 28, 2020 | 11.36 | 11.36 | 11.26 | 11.28 | 26,100 | +0.00(+0.00%) |
Aug 27, 2020 | 11.27 | 11.35 | 11.26 | 11.28 | 19,989 | +0.08(+0.71%) |
Aug 26, 2020 | 11.20 | 11.25 | 11.19 | 11.20 | 19,829 | +0.01(+0.09%) |
Aug 25, 2020 | 11.17 | 11.23 | 11.17 | 11.19 | 12,672 | -0.03(-0.27%) |
Aug 24, 2020 | 11.26 | 11.29 | 11.15 | 11.22 | 52,101 | +0.01(+0.09%) |
Aug 21, 2020 | 11.20 | 11.25 | 11.14 | 11.21 | 19,100 | -0.01(-0.09%) |
Aug 20, 2020 | 11.20 | 11.22 | 11.13 | 11.22 | 8,535 | +0.09(+0.81%) |
Aug 19, 2020 | 11.05 | 11.17 | 11.05 | 11.13 | 23,533 | +0.00(+0.00%) |
Aug 18, 2020 | 11.15 | 11.24 | 11.10 | 11.13 | 35,309 | -0.09(-0.80%) |
Aug 17, 2020 | 11.16 | 11.28 | 11.16 | 11.22 | 54,654 | -0.01(-0.09%) |
Aug 14, 2020 | 11.36 | 11.41 | 11.22 | 11.23 | 39,600 | -0.23(-2.01%) |
Aug 13, 2020 | 11.32 | 11.56 | 11.32 | 11.46 | 50,237 | +0.10(+0.90%) |
Aug 12, 2020 | 11.38 | 11.43 | 11.35 | 11.36 | 24,941 | +0.04(+0.33%) |
Aug 11, 2020 | 11.33 | 11.38 | 11.32 | 11.32 | 41,757 | -0.01(-0.09%) |
Aug 10, 2020 | 11.40 | 11.54 | 11.31 | 11.33 | 43,200 | +0.01(+0.09%) |
Aug 07, 2020 | 11.43 | 11.45 | 11.32 | 11.32 | 15,100 | -0.08(-0.70%) |
Aug 06, 2020 | 11.40 | 11.53 | 11.38 | 11.40 | 45,069 | +0.04(+0.35%) |
Aug 05, 2020 | 11.26 | 11.58 | 11.26 | 11.36 | 101,571 | +0.03(+0.26%) |
Aug 04, 2020 | 11.29 | 11.33 | 11.21 | 11.33 | 18,300 | +0.17(+1.52%) |
Aug 03, 2020 | 11.11 | 11.31 | 11.11 | 11.16 | 82,962 | -0.02(-0.18%) |
Jul 31, 2020 | 11.16 | 11.18 | 11.05 | 11.18 | 30,200 | +0.06(+0.54%) |
Jul 30, 2020 | 10.92 | 11.12 | 10.92 | 11.12 | 27,698 | +0.09(+0.82%) |
Jul 29, 2020 | 10.99 | 11.05 | 10.96 | 11.03 | 39,686 | +0.12(+1.07%) |
Jul 28, 2020 | 10.90 | 10.95 | 10.89 | 10.91 | 24,820 | -0.05(-0.42%) |
Jul 27, 2020 | 10.85 | 11.00 | 10.82 | 10.96 | 30,586 | +0.11(+1.01%) |
Jul 24, 2020 | 10.88 | 10.92 | 10.83 | 10.85 | 23,400 | -0.04(-0.37%) |
Jul 23, 2020 | 10.77 | 10.89 | 10.77 | 10.89 | 38,703 | +0.09(+0.83%) |
Jul 22, 2020 | 10.79 | 10.87 | 10.78 | 10.80 | 68,661 | -0.02(-0.18%) |
Jul 21, 2020 | 10.77 | 10.83 | 10.75 | 10.82 | 41,372 | +0.15(+1.41%) |
Jul 20, 2020 | 10.78 | 10.80 | 10.67 | 10.67 | 26,107 | -0.06(-0.56%) |
Jul 17, 2020 | 10.59 | 11.05 | 10.59 | 10.73 | 83,100 | +0.14(+1.32%) |
Jul 16, 2020 | 10.60 | 10.62 | 10.56 | 10.59 | 18,090 | -0.01(-0.09%) |
Jul 15, 2020 | 10.55 | 10.63 | 10.51 | 10.60 | 32,580 | +0.09(+0.86%) |
Jul 14, 2020 | 10.40 | 10.54 | 10.40 | 10.51 | 22,413 | +0.00(+0.00%) |
Jul 13, 2020 | 10.63 | 10.68 | 10.50 | 10.51 | 26,261 | -0.05(-0.47%) |
Jul 10, 2020 | 10.64 | 10.64 | 10.53 | 10.56 | 56,100 | -0.03(-0.28%) |
Jul 09, 2020 | 10.58 | 10.62 | 10.53 | 10.59 | 27,071 | -0.03(-0.28%) |
Jul 08, 2020 | 10.60 | 10.65 | 10.60 | 10.62 | 37,413 | +0.07(+0.66%) |
Jul 07, 2020 | 10.54 | 10.60 | 10.54 | 10.55 | 47,761 | -0.01(-0.09%) |
Jul 06, 2020 | 10.49 | 10.60 | 10.46 | 10.56 | 48,935 | +0.09(+0.86%) |
Jul 02, 2020 | 10.59 | 10.64 | 10.45 | 10.47 | 71,600 | -0.01(-0.10%) |
Jul 01, 2020 | 10.36 | 10.51 | 10.36 | 10.48 | 52,359 | +0.13(+1.26%) |
Jun 30, 2020 | 10.20 | 10.36 | 10.20 | 10.35 | 70,217 | +0.08(+0.78%) |
Jun 29, 2020 | 10.20 | 10.32 | 10.20 | 10.27 | 115,795 | -0.03(-0.29%) |
Jun 26, 2020 | 10.55 | 10.55 | 10.17 | 10.30 | 295,800 | -0.29(-2.74%) |
Jun 25, 2020 | 10.60 | 10.63 | 10.57 | 10.59 | 26,467 | +0.05(+0.47%) |
Jun 24, 2020 | 10.73 | 10.76 | 10.54 | 10.54 | 119,351 | -0.19(-1.77%) |
Jun 23, 2020 | 10.71 | 10.75 | 10.64 | 10.73 | 349,573 | +0.09(+0.85%) |
Jun 22, 2020 | 10.59 | 10.67 | 10.58 | 10.64 | 65,259 | +0.02(+0.19%) |
Jun 19, 2020 | 10.73 | 10.76 | 10.60 | 10.62 | 60,900 | -0.07(-0.65%) |
Jun 18, 2020 | 10.69 | 10.73 | 10.61 | 10.69 | 55,944 | +0.03(+0.28%) |
Jun 17, 2020 | 10.83 | 10.84 | 10.64 | 10.66 | 59,861 | -0.11(-1.02%) |
Jun 16, 2020 | 10.86 | 10.94 | 10.77 | 10.77 | 49,252 | +0.08(+0.75%) |
Jun 15, 2020 | 10.53 | 10.69 | 10.46 | 10.69 | 39,194 | +0.10(+0.94%) |
Jun 12, 2020 | 10.80 | 10.90 | 10.54 | 10.59 | 31,700 | -0.04(-0.38%) |
Jun 11, 2020 | 10.63 | 10.95 | 10.52 | 10.63 | 72,464 | -0.47(-4.23%) |
Jun 10, 2020 | 11.12 | 11.13 | 11.02 | 11.10 | 50,597 | +0.04(+0.41%) |
Jun 09, 2020 | 11.08 | 11.12 | 11.04 | 11.05 | 58,888 | -0.08(-0.67%) |
Jun 08, 2020 | 11.07 | 11.14 | 11.07 | 11.13 | 33,415 | +0.06(+0.54%) |
Jun 05, 2020 | 11.00 | 11.17 | 10.96 | 11.07 | 48,200 | +0.11(+1.00%) |
Jun 04, 2020 | 10.98 | 11.08 | 10.90 | 10.96 | 54,745 | +0.02(+0.18%) |
Jun 03, 2020 | 10.91 | 11.07 | 10.91 | 10.94 | 44,949 | +0.05(+0.46%) |
Jun 02, 2020 | 10.91 | 10.93 | 10.88 | 10.89 | 52,122 | +0.02(+0.18%) |
Jun 01, 2020 | 10.64 | 11.00 | 10.62 | 10.87 | 125,070 | +0.15(+1.40%) |
May 29, 2020 | 10.72 | 10.73 | 10.64 | 10.72 | 33,700 | +0.05(+0.47%) |
May 28, 2020 | 10.51 | 10.69 | 10.48 | 10.67 | 79,176 | +0.16(+1.52%) |
May 27, 2020 | 10.47 | 10.52 | 10.34 | 10.51 | 66,863 | +0.22(+2.14%) |
May 26, 2020 | 10.21 | 10.38 | 10.15 | 10.29 | 118,209 | +0.19(+1.88%) |
May 22, 2020 | 10.08 | 10.22 | 9.965 | 10.10 | 118,800 | +0.06(+0.60%) |
May 21, 2020 | 9.970 | 10.14 | 9.920 | 10.04 | 103,313 | +0.02(+0.20%) |
May 20, 2020 | 10.04 | 10.09 | 9.950 | 10.02 | 206,812 | +0.04(+0.40%) |
May 19, 2020 | 9.840 | 10.05 | 9.780 | 9.980 | 41,937 | +0.12(+1.22%) |
May 18, 2020 | 9.750 | 9.900 | 9.700 | 9.860 | 90,285 | +0.08(+0.82%) |
May 15, 2020 | 9.680 | 9.855 | 9.680 | 9.780 | 47,700 | +0.05(+0.51%) |
May 14, 2020 | 9.740 | 9.815 | 9.630 | 9.730 | 94,116 | -0.16(-1.62%) |
May 13, 2020 | 9.970 | 9.990 | 9.810 | 9.890 | 112,495 | -0.03(-0.30%) |
May 12, 2020 | 9.920 | 10.01 | 9.920 | 9.920 | 44,106 | -0.04(-0.40%) |
May 11, 2020 | 9.900 | 9.970 | 9.871 | 9.960 | 37,562 | -0.02(-0.20%) |
May 08, 2020 | 9.930 | 10.20 | 9.930 | 9.980 | 187,700 | +0.08(+0.81%) |
May 07, 2020 | 9.800 | 9.930 | 9.800 | 9.900 | 115,867 | +0.11(+1.12%) |
May 06, 2020 | 9.800 | 9.860 | 9.780 | 9.790 | 77,638 | +0.07(+0.72%) |
May 05, 2020 | 9.780 | 9.830 | 9.720 | 9.720 | 46,173 | +0.03(+0.31%) |
May 04, 2020 | 9.600 | 9.710 | 9.600 | 9.690 | 57,932 | +0.08(+0.83%) |