Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.12 | 15.23 | 15.05 | 15.07 | 16,639 | -0.09(-0.62%) |
Apr 29, 2021 | 15.12 | 15.20 | 15.07 | 15.16 | 21,625 | +0.14(+0.95%) |
Apr 28, 2021 | 14.81 | 15.08 | 14.81 | 15.02 | 25,816 | +0.27(+1.83%) |
Apr 27, 2021 | 14.70 | 14.75 | 14.67 | 14.75 | 3,674 | +0.08(+0.51%) |
Apr 26, 2021 | 14.64 | 14.71 | 14.64 | 14.67 | 13,434 | +0.13(+0.91%) |
Apr 23, 2021 | 14.45 | 14.55 | 14.43 | 14.54 | 58,178 | +0.16(+1.13%) |
Apr 22, 2021 | 14.64 | 14.64 | 14.38 | 14.38 | 14,446 | -0.10(-0.67%) |
Apr 21, 2021 | 14.14 | 14.48 | 14.14 | 14.48 | 22,661 | +0.20(+1.38%) |
Apr 20, 2021 | 14.41 | 14.41 | 14.19 | 14.28 | 17,165 | -0.19(-1.30%) |
Apr 19, 2021 | 14.48 | 14.56 | 14.42 | 14.47 | 28,984 | +0.02(+0.11%) |
Apr 16, 2021 | 14.62 | 14.62 | 14.45 | 14.45 | 18,340 | -0.10(-0.72%) |
Apr 15, 2021 | 14.58 | 14.58 | 14.45 | 14.55 | 5,576 | +0.09(+0.64%) |
Apr 14, 2021 | 14.31 | 14.55 | 14.31 | 14.46 | 42,518 | +0.17(+1.17%) |
Apr 13, 2021 | 14.33 | 14.33 | 14.17 | 14.29 | 20,850 | +0.04(+0.28%) |
Apr 12, 2021 | 14.31 | 14.38 | 14.24 | 14.25 | 22,406 | -0.03(-0.23%) |
Apr 09, 2021 | 14.45 | 14.45 | 14.25 | 14.29 | 24,291 | -0.13(-0.90%) |
Apr 08, 2021 | 14.47 | 14.47 | 14.22 | 14.42 | 27,808 | -0.03(-0.22%) |
Apr 07, 2021 | 14.37 | 14.45 | 14.37 | 14.45 | 5,234 | +0.10(+0.72%) |
Apr 06, 2021 | 14.38 | 14.43 | 14.30 | 14.34 | 11,028 | +0.04(+0.30%) |
Apr 05, 2021 | 14.47 | 14.47 | 14.20 | 14.30 | 18,251 | -0.09(-0.63%) |
Apr 01, 2021 | 14.37 | 14.39 | 14.09 | 14.39 | 35,829 | +0.19(+1.30%) |
Mar 31, 2021 | 14.06 | 14.23 | 14.06 | 14.21 | 21,047 | +0.09(+0.61%) |
Mar 30, 2021 | 14.12 | 14.17 | 14.07 | 14.12 | 16,861 | -0.18(-1.26%) |
Mar 29, 2021 | 14.36 | 14.37 | 14.13 | 14.30 | 37,679 | -0.10(-0.69%) |
Mar 26, 2021 | 14.33 | 14.40 | 14.16 | 14.40 | 22,712 | +0.26(+1.86%) |
Mar 25, 2021 | 14.00 | 14.16 | 13.77 | 14.14 | 21,735 | +0.12(+0.88%) |
Mar 24, 2021 | 14.09 | 14.20 | 14.01 | 14.01 | 25,944 | +0.17(+1.26%) |
Mar 23, 2021 | 14.15 | 14.15 | 13.82 | 13.84 | 25,591 | -0.37(-2.60%) |
Mar 22, 2021 | 14.29 | 14.29 | 14.13 | 14.21 | 25,572 | -0.02(-0.13%) |
Mar 19, 2021 | 14.05 | 14.35 | 14.04 | 14.23 | 28,785 | +0.19(+1.33%) |
Mar 18, 2021 | 14.45 | 14.46 | 14.04 | 14.04 | 12,552 | -0.51(-3.49%) |
Mar 17, 2021 | 14.51 | 14.56 | 14.38 | 14.55 | 22,963 | +0.05(+0.34%) |
Mar 16, 2021 | 14.69 | 14.69 | 14.44 | 14.50 | 17,633 | -0.22(-1.51%) |
Mar 15, 2021 | 14.73 | 14.73 | 14.57 | 14.72 | 12,940 | +0.05(+0.31%) |
Mar 12, 2021 | 14.61 | 14.68 | 14.54 | 14.68 | 15,667 | +0.07(+0.47%) |
Mar 11, 2021 | 14.61 | 14.67 | 14.57 | 14.61 | 24,878 | +0.03(+0.18%) |
Mar 10, 2021 | 14.21 | 14.58 | 14.19 | 14.58 | 20,106 | +0.44(+3.15%) |
Mar 09, 2021 | 14.44 | 14.44 | 14.14 | 14.14 | 34,865 | -0.16(-1.15%) |
Mar 08, 2021 | 14.30 | 14.42 | 14.27 | 14.30 | 37,116 | +0.03(+0.18%) |
Mar 05, 2021 | 14.47 | 14.47 | 13.92 | 14.28 | 50,769 | +0.15(+1.04%) |
Mar 04, 2021 | 14.01 | 14.36 | 13.89 | 14.13 | 53,329 | +0.20(+1.45%) |
Mar 03, 2021 | 13.91 | 14.09 | 13.82 | 13.93 | 27,230 | +0.13(+0.91%) |
Mar 02, 2021 | 13.71 | 13.83 | 13.71 | 13.80 | 23,311 | +0.04(+0.32%) |
Mar 01, 2021 | 13.59 | 13.82 | 13.50 | 13.76 | 42,120 | +0.44(+3.28%) |
Feb 26, 2021 | 13.55 | 13.66 | 13.22 | 13.32 | 42,267 | -0.39(-2.82%) |
Feb 25, 2021 | 13.95 | 14.03 | 13.64 | 13.71 | 15,970 | -0.28(-1.97%) |
Feb 24, 2021 | 13.66 | 14.05 | 13.66 | 13.98 | 42,721 | +0.36(+2.62%) |
Feb 23, 2021 | 13.62 | 13.65 | 13.09 | 13.63 | 14,656 | +0.10(+0.73%) |
Feb 22, 2021 | 13.45 | 13.72 | 13.45 | 13.53 | 27,131 | +0.08(+0.61%) |
Feb 19, 2021 | 13.41 | 13.45 | 13.34 | 13.45 | 34,129 | +0.18(+1.37%) |
Feb 18, 2021 | 13.59 | 13.59 | 13.25 | 13.26 | 43,325 | -0.35(-2.54%) |
Feb 17, 2021 | 13.64 | 13.65 | 13.41 | 13.61 | 107,851 | -0.02(-0.18%) |
Feb 16, 2021 | 13.59 | 13.72 | 13.47 | 13.63 | 86,697 | +0.23(+1.72%) |
Feb 12, 2021 | 13.18 | 13.42 | 13.18 | 13.40 | 14,696 | +0.10(+0.74%) |
Feb 11, 2021 | 13.26 | 13.42 | 13.17 | 13.31 | 26,011 | +0.13(+1.01%) |
Feb 10, 2021 | 13.21 | 13.21 | 13.04 | 13.17 | 19,049 | +0.09(+0.68%) |
Feb 09, 2021 | 13.08 | 13.12 | 13.06 | 13.08 | 20,316 | -0.13(-0.98%) |
Feb 08, 2021 | 13.01 | 13.22 | 13.01 | 13.21 | 16,991 | +0.27(+2.05%) |
Feb 05, 2021 | 12.91 | 12.99 | 12.90 | 12.95 | 17,502 | +0.09(+0.69%) |
Feb 04, 2021 | 12.82 | 12.87 | 12.75 | 12.86 | 40,126 | +0.03(+0.25%) |
Feb 03, 2021 | 12.65 | 12.86 | 12.65 | 12.83 | 39,558 | +0.22(+1.73%) |
Feb 02, 2021 | 12.67 | 12.77 | 12.61 | 12.61 | 17,265 | +0.13(+1.03%) |
Feb 01, 2021 | 12.50 | 12.54 | 12.33 | 12.48 | 28,325 | +0.06(+0.52%) |
Jan 29, 2021 | 12.42 | 12.61 | 12.33 | 12.41 | 63,431 | -0.10(-0.77%) |
Jan 28, 2021 | 12.42 | 12.56 | 12.40 | 12.51 | 7,017 | +0.17(+1.37%) |
Jan 27, 2021 | 12.58 | 12.62 | 12.32 | 12.34 | 38,669 | -0.37(-2.91%) |
Jan 26, 2021 | 12.95 | 12.98 | 12.66 | 12.71 | 26,695 | -0.10(-0.75%) |
Jan 25, 2021 | 12.87 | 12.88 | 12.66 | 12.81 | 11,994 | -0.06(-0.44%) |
Jan 22, 2021 | 12.78 | 12.87 | 12.68 | 12.87 | 34,136 | -0.15(-1.11%) |
Jan 21, 2021 | 13.34 | 13.34 | 12.86 | 13.01 | 413,174 | -0.23(-1.76%) |
Jan 20, 2021 | 13.48 | 13.48 | 13.21 | 13.24 | 23,222 | -0.10(-0.79%) |
Jan 19, 2021 | 13.37 | 13.41 | 13.25 | 13.35 | 30,399 | +0.03(+0.23%) |
Jan 15, 2021 | 13.32 | 13.33 | 13.13 | 13.32 | 41,211 | -0.14(-1.06%) |
Jan 14, 2021 | 13.25 | 13.51 | 13.25 | 13.46 | 92,749 | +0.26(+1.95%) |
Jan 13, 2021 | 13.21 | 13.26 | 13.14 | 13.20 | 108,516 | +0.03(+0.25%) |
Jan 12, 2021 | 12.91 | 13.21 | 12.89 | 13.17 | 41,113 | +0.40(+3.15%) |
Jan 11, 2021 | 12.53 | 12.78 | 12.42 | 12.77 | 18,587 | +0.16(+1.28%) |
Jan 08, 2021 | 12.91 | 12.91 | 12.57 | 12.61 | 14,150 | -0.18(-1.39%) |
Jan 07, 2021 | 12.62 | 12.79 | 12.52 | 12.78 | 21,564 | +0.23(+1.80%) |
Jan 06, 2021 | 12.27 | 12.56 | 12.27 | 12.56 | 33,460 | +0.31(+2.57%) |
Jan 05, 2021 | 11.71 | 12.43 | 11.71 | 12.25 | 35,911 | +0.54(+4.61%) |
Jan 04, 2021 | 11.99 | 11.99 | 11.67 | 11.71 | 31,282 | -0.10(-0.82%) |
Dec 31, 2020 | 11.80 | 11.80 | 11.80 | 23,861 | +0.06(+0.48%) | |
Dec 30, 2020 | 11.75 | 11.93 | 11.73 | 11.75 | 23,861 | +0.01(+0.07%) |
Dec 29, 2020 | 11.83 | 11.88 | 11.71 | 11.74 | 23,510 | -0.06(-0.55%) |
Dec 28, 2020 | 12.01 | 12.07 | 11.79 | 11.80 | 179,042 | -0.20(-1.65%) |
Dec 24, 2020 | 12.01 | 12.03 | 11.94 | 12.00 | 20,233 | -0.05(-0.43%) |
Dec 23, 2020 | 12.16 | 12.16 | 12.05 | 12.05 | 79,543 | +0.14(+1.15%) |
Dec 22, 2020 | 12.06 | 12.06 | 11.91 | 11.91 | 244,009 | -0.15(-1.26%) |
Dec 21, 2020 | 12.14 | 12.14 | 11.89 | 12.07 | 54,228 | -0.24(-1.96%) |
Dec 18, 2020 | 12.43 | 12.44 | 12.24 | 12.31 | 39,681 | -0.14(-1.16%) |
Dec 17, 2020 | 12.62 | 12.62 | 12.38 | 12.45 | 54,074 | -0.07(-0.58%) |
Dec 16, 2020 | 12.77 | 12.77 | 12.49 | 12.52 | 26,744 | -0.16(-1.29%) |
Dec 15, 2020 | 12.46 | 12.75 | 12.45 | 12.69 | 18,089 | +0.24(+1.89%) |
Dec 14, 2020 | 12.98 | 12.98 | 12.44 | 12.45 | 44,204 | -0.27(-2.15%) |
Dec 11, 2020 | 12.73 | 12.75 | 12.65 | 12.73 | 15,797 | -0.06(-0.44%) |
Dec 10, 2020 | 12.46 | 12.81 | 12.46 | 12.78 | 48,525 | +0.35(+2.85%) |
Dec 09, 2020 | 12.59 | 12.73 | 12.35 | 12.43 | 32,212 | -0.13(-1.02%) |
Dec 08, 2020 | 12.45 | 12.67 | 12.45 | 12.56 | 27,685 | +0.10(+0.83%) |
Dec 07, 2020 | 12.67 | 12.67 | 12.37 | 12.45 | 49,736 | -0.23(-1.83%) |
Dec 04, 2020 | 12.39 | 12.71 | 12.37 | 12.69 | 68,540 | +0.45(+3.68%) |
Dec 03, 2020 | 11.99 | 12.33 | 11.99 | 12.24 | 34,323 | +0.26(+2.15%) |
Dec 02, 2020 | 11.70 | 12.03 | 11.69 | 11.98 | 12,884 | +0.28(+2.41%) |
Dec 01, 2020 | 11.79 | 11.91 | 11.60 | 11.70 | 121,883 | +0.03(+0.27%) |
Nov 30, 2020 | 12.01 | 12.05 | 11.66 | 11.66 | 37,300 | -0.35(-2.93%) |
Nov 27, 2020 | 12.16 | 12.18 | 12.01 | 12.02 | 6,841 | -0.17(-1.40%) |
Nov 25, 2020 | 12.24 | 12.24 | 12.05 | 12.19 | 82,845 | -0.06(-0.52%) |
Nov 24, 2020 | 12.03 | 12.30 | 12.03 | 12.25 | 87,032 | +0.46(+3.89%) |
Nov 23, 2020 | 11.49 | 11.83 | 11.48 | 11.79 | 41,635 | +0.43(+3.82%) |
Nov 20, 2020 | 11.41 | 11.41 | 11.29 | 11.36 | 28,361 | -0.02(-0.20%) |
Nov 19, 2020 | 11.13 | 11.38 | 11.05 | 11.38 | 18,397 | +0.25(+2.23%) |
Nov 18, 2020 | 11.37 | 11.44 | 11.12 | 11.13 | 43,380 | -0.12(-1.07%) |
Nov 17, 2020 | 11.02 | 11.25 | 10.87 | 11.25 | 17,775 | +0.21(+1.89%) |
Nov 16, 2020 | 11.08 | 11.18 | 10.93 | 11.05 | 75,748 | +0.30(+2.77%) |
Nov 13, 2020 | 10.67 | 10.76 | 10.62 | 10.75 | 77,745 | +0.23(+2.14%) |
Nov 12, 2020 | 10.84 | 10.84 | 10.42 | 10.52 | 55,401 | -0.31(-2.83%) |
Nov 11, 2020 | 10.87 | 10.92 | 10.80 | 10.83 | 36,991 | +0.01(+0.11%) |
Nov 10, 2020 | 10.52 | 10.83 | 10.52 | 10.82 | 28,956 | +0.28(+2.70%) |
Nov 09, 2020 | 10.36 | 10.65 | 10.30 | 10.53 | 66,780 | +0.83(+8.54%) |
Nov 06, 2020 | 10.02 | 10.02 | 9.705 | 9.705 | 14,183 | -0.35(-3.46%) |
Nov 05, 2020 | 10.03 | 10.14 | 10.03 | 10.05 | 10,418 | +0.14(+1.43%) |
Nov 04, 2020 | 9.910 | 10.15 | 9.910 | 9.910 | 16,393 | -0.00(-0.02%) |
Nov 03, 2020 | 9.894 | 9.941 | 9.855 | 9.912 | 11,656 | +0.18(+1.80%) |
Nov 02, 2020 | 9.839 | 9.839 | 9.705 | 9.736 | 51,941 | -0.04(-0.40%) |
Oct 30, 2020 | 9.705 | 9.776 | 9.610 | 9.776 | 16,210 | -0.02(-0.16%) |
Oct 29, 2020 | 9.634 | 9.791 | 9.476 | 9.791 | 29,663 | +0.09(+0.90%) |
Oct 28, 2020 | 9.839 | 9.870 | 9.649 | 9.705 | 59,165 | -0.35(-3.46%) |
Oct 27, 2020 | 10.08 | 10.10 | 10.00 | 10.05 | 17,091 | -0.05(-0.49%) |
Oct 26, 2020 | 10.25 | 10.25 | 10.01 | 10.10 | 27,552 | -0.31(-2.94%) |
Oct 23, 2020 | 10.57 | 10.57 | 10.31 | 10.41 | 14,310 | -0.10(-0.98%) |
Oct 22, 2020 | 10.19 | 10.51 | 10.19 | 10.51 | 23,362 | +0.35(+3.42%) |
Oct 21, 2020 | 10.27 | 10.27 | 10.15 | 10.16 | 56,409 | -0.13(-1.27%) |
Oct 20, 2020 | 10.20 | 10.35 | 10.20 | 10.29 | 13,908 | +0.12(+1.20%) |
Oct 19, 2020 | 10.34 | 10.40 | 10.16 | 10.17 | 43,152 | -0.16(-1.53%) |
Oct 16, 2020 | 10.51 | 10.51 | 10.29 | 10.33 | 8,231 | -0.13(-1.28%) |
Oct 15, 2020 | 10.29 | 10.47 | 10.20 | 10.46 | 19,416 | +0.05(+0.45%) |
Oct 14, 2020 | 10.38 | 10.60 | 10.38 | 10.42 | 28,477 | +0.06(+0.61%) |
Oct 13, 2020 | 10.37 | 10.44 | 10.31 | 10.35 | 19,424 | -0.02(-0.15%) |
Oct 12, 2020 | 10.31 | 10.40 | 10.28 | 10.37 | 9,662 | +0.02(+0.23%) |
Oct 09, 2020 | 10.49 | 10.49 | 10.32 | 10.34 | 12,917 | -0.07(-0.68%) |
Oct 08, 2020 | 9.989 | 10.44 | 9.989 | 10.42 | 16,384 | +0.46(+4.60%) |
Oct 07, 2020 | 9.926 | 9.973 | 9.832 | 9.957 | 18,281 | +0.13(+1.36%) |
Oct 06, 2020 | 10.07 | 10.23 | 9.823 | 9.823 | 13,507 | -0.21(-2.05%) |
Oct 05, 2020 | 9.949 | 10.03 | 9.831 | 10.03 | 30,723 | +0.22(+2.25%) |
Oct 02, 2020 | 9.523 | 9.815 | 9.476 | 9.807 | 27,861 | +0.13(+1.39%) |
Oct 01, 2020 | 9.831 | 9.831 | 9.626 | 9.673 | 59,124 | -0.06(-0.65%) |
Sep 30, 2020 | 10.03 | 10.11 | 9.712 | 9.736 | 291,477 | -0.28(-2.76%) |
Sep 29, 2020 | 9.973 | 10.07 | 9.909 | 10.01 | 29,297 | +0.01(+0.08%) |
Sep 28, 2020 | 9.941 | 10.11 | 9.878 | 10.00 | 27,588 | +0.18(+1.84%) |
Sep 25, 2020 | 9.705 | 9.854 | 9.665 | 9.824 | 39,258 | +0.07(+0.70%) |
Sep 24, 2020 | 9.752 | 9.870 | 9.551 | 9.755 | 167,481 | +0.00(+0.03%) |
Sep 23, 2020 | 10.14 | 10.21 | 9.752 | 9.752 | 61,362 | -0.47(-4.56%) |
Sep 22, 2020 | 10.31 | 10.31 | 10.19 | 10.22 | 9,446 | -0.00(-0.00%) |
Sep 21, 2020 | 10.26 | 10.26 | 10.07 | 10.22 | 32,721 | -0.25(-2.39%) |
Sep 18, 2020 | 10.49 | 10.50 | 10.40 | 10.47 | 10,511 | -0.13(-1.22%) |
Sep 17, 2020 | 10.52 | 10.63 | 10.52 | 10.60 | 5,902 | -0.05(-0.46%) |
Sep 16, 2020 | 10.52 | 10.79 | 10.52 | 10.65 | 14,174 | +0.23(+2.17%) |
Sep 15, 2020 | 10.63 | 10.65 | 10.42 | 10.42 | 46,326 | -0.14(-1.28%) |
Sep 14, 2020 | 10.46 | 10.56 | 10.46 | 10.56 | 3,834 | +0.12(+1.16%) |
Sep 11, 2020 | 10.53 | 10.55 | 10.39 | 10.44 | 7,725 | -0.03(-0.32%) |
Sep 10, 2020 | 10.70 | 10.72 | 10.47 | 10.47 | 28,000 | -0.25(-2.36%) |
Sep 09, 2020 | 10.75 | 10.77 | 10.68 | 10.72 | 32,953 | +0.11(+1.02%) |
Sep 08, 2020 | 10.57 | 10.70 | 10.56 | 10.61 | 11,307 | -0.23(-2.15%) |
Sep 04, 2020 | 10.92 | 10.97 | 10.64 | 10.85 | 14,943 | -0.07(-0.68%) |
Sep 03, 2020 | 11.05 | 11.10 | 10.86 | 10.92 | 17,880 | -0.15(-1.39%) |
Sep 02, 2020 | 11.00 | 11.13 | 11.00 | 11.07 | 37,759 | +0.06(+0.51%) |
Sep 01, 2020 | 10.96 | 11.12 | 10.94 | 11.02 | 36,919 | -0.01(-0.12%) |
Aug 31, 2020 | 11.09 | 11.09 | 11.03 | 11.03 | 21,373 | -0.21(-1.90%) |
Aug 28, 2020 | 11.25 | 11.25 | 11.09 | 11.24 | 20,009 | +0.13(+1.18%) |
Aug 27, 2020 | 11.13 | 11.14 | 11.02 | 11.11 | 44,872 | +0.05(+0.46%) |
Aug 26, 2020 | 11.33 | 11.33 | 11.05 | 11.06 | 51,316 | -0.24(-2.09%) |
Aug 25, 2020 | 11.53 | 11.53 | 11.27 | 11.30 | 186,337 | -0.07(-0.62%) |
Aug 24, 2020 | 11.35 | 11.40 | 11.32 | 11.37 | 5,163 | +0.05(+0.45%) |
Aug 21, 2020 | 11.28 | 11.34 | 11.25 | 11.32 | 42,171 | -0.06(-0.54%) |
Aug 20, 2020 | 11.37 | 11.43 | 11.30 | 11.38 | 41,207 | -0.04(-0.38%) |
Aug 19, 2020 | 11.58 | 11.59 | 11.42 | 11.42 | 19,122 | -0.07(-0.58%) |
Aug 18, 2020 | 11.70 | 11.70 | 11.48 | 11.49 | 20,785 | -0.20(-1.69%) |
Aug 17, 2020 | 11.69 | 11.69 | 11.61 | 11.69 | 69,762 | +0.06(+0.48%) |
Aug 14, 2020 | 11.67 | 11.71 | 11.63 | 11.63 | 3,039 | +0.08(+0.69%) |
Aug 13, 2020 | 11.65 | 11.65 | 11.48 | 11.55 | 34,673 | -0.14(-1.20%) |
Aug 12, 2020 | 11.69 | 11.73 | 11.65 | 11.69 | 28,356 | +0.15(+1.32%) |
Aug 11, 2020 | 11.75 | 11.78 | 11.54 | 11.54 | 22,432 | -0.05(-0.44%) |
Aug 10, 2020 | 11.37 | 11.59 | 11.37 | 11.59 | 6,830 | +0.31(+2.71%) |
Aug 07, 2020 | 11.29 | 11.30 | 11.23 | 11.29 | 19,590 | -0.08(-0.72%) |
Aug 06, 2020 | 11.36 | 11.40 | 11.28 | 11.37 | 19,648 | +0.05(+0.41%) |
Aug 05, 2020 | 11.33 | 11.44 | 11.22 | 11.32 | 18,575 | +0.08(+0.70%) |
Aug 04, 2020 | 10.83 | 11.27 | 10.83 | 11.24 | 209,144 | +0.42(+3.90%) |
Aug 03, 2020 | 10.71 | 10.87 | 10.71 | 10.82 | 18,210 | +0.11(+1.03%) |
Jul 31, 2020 | 10.64 | 10.71 | 10.58 | 10.71 | 33,123 | -0.06(-0.55%) |
Jul 30, 2020 | 10.77 | 10.83 | 10.65 | 10.77 | 8,797 | -0.19(-1.74%) |
Jul 29, 2020 | 10.69 | 10.96 | 10.65 | 10.96 | 11,803 | +0.31(+2.94%) |
Jul 28, 2020 | 10.68 | 10.72 | 10.65 | 10.65 | 13,043 | -0.00(-0.03%) |
Jul 27, 2020 | 10.68 | 10.70 | 10.64 | 10.65 | 5,199 | -0.10(-0.96%) |
Jul 24, 2020 | 10.82 | 10.82 | 10.73 | 10.75 | 39,439 | -0.09(-0.86%) |
Jul 23, 2020 | 10.88 | 10.88 | 10.73 | 10.85 | 5,473 | -0.05(-0.44%) |
Jul 22, 2020 | 10.90 | 10.92 | 10.80 | 10.89 | 31,019 | -0.11(-0.97%) |
Jul 21, 2020 | 10.70 | 11.05 | 10.70 | 11.00 | 8,514 | +0.42(+3.96%) |
Jul 20, 2020 | 10.83 | 10.83 | 10.58 | 10.58 | 21,975 | -0.19(-1.80%) |
Jul 17, 2020 | 10.89 | 10.96 | 10.76 | 10.78 | 22,039 | -0.03(-0.29%) |
Jul 16, 2020 | 10.66 | 10.86 | 10.66 | 10.81 | 20,165 | -0.02(-0.21%) |
Jul 15, 2020 | 10.73 | 10.83 | 10.65 | 10.83 | 8,280 | +0.41(+3.95%) |
Jul 14, 2020 | 10.20 | 10.42 | 10.20 | 10.42 | 4,126 | +0.17(+1.70%) |
Jul 13, 2020 | 10.29 | 10.37 | 10.23 | 10.25 | 6,946 | -0.05(-0.49%) |
Jul 10, 2020 | 10.27 | 10.32 | 10.24 | 10.30 | 27,194 | +0.05(+0.53%) |
Jul 09, 2020 | 10.53 | 10.53 | 10.22 | 10.24 | 10,473 | -0.30(-2.85%) |
Jul 08, 2020 | 10.57 | 10.67 | 10.47 | 10.54 | 15,814 | -0.03(-0.32%) |
Jul 07, 2020 | 10.59 | 10.73 | 10.47 | 10.58 | 21,177 | -0.03(-0.26%) |
Jul 06, 2020 | 10.89 | 11.02 | 10.54 | 10.60 | 9,413 | -0.17(-1.56%) |
Jul 02, 2020 | 10.82 | 10.85 | 10.73 | 10.77 | 4,897 | +0.06(+0.59%) |
Jul 01, 2020 | 10.75 | 10.90 | 10.66 | 10.71 | 20,509 | -0.09(-0.82%) |
Jun 30, 2020 | 10.47 | 10.81 | 10.44 | 10.80 | 144,282 | +0.30(+2.86%) |
Jun 29, 2020 | 10.40 | 10.55 | 10.36 | 10.50 | 87,982 | +0.10(+1.01%) |
Jun 26, 2020 | 10.61 | 10.61 | 10.33 | 10.39 | 249,652 | -0.38(-3.49%) |
Jun 25, 2020 | 10.55 | 10.91 | 10.55 | 10.77 | 86,153 | +0.05(+0.51%) |
Jun 24, 2020 | 11.08 | 11.08 | 10.62 | 10.71 | 13,081 | -0.50(-4.49%) |
Jun 23, 2020 | 11.41 | 11.41 | 11.21 | 11.22 | 7,615 | -0.09(-0.83%) |
Jun 22, 2020 | 11.20 | 11.31 | 11.16 | 11.31 | 13,431 | +0.05(+0.48%) |
Jun 19, 2020 | 11.62 | 11.65 | 11.26 | 11.26 | 5,284 | -0.19(-1.65%) |
Jun 18, 2020 | 11.27 | 11.50 | 11.27 | 11.45 | 5,181 | +0.06(+0.54%) |
Jun 17, 2020 | 11.53 | 11.63 | 11.39 | 11.39 | 7,102 | -0.25(-2.18%) |
Jun 16, 2020 | 11.79 | 11.79 | 11.57 | 11.64 | 12,338 | +0.23(+2.05%) |
Jun 15, 2020 | 10.66 | 11.58 | 10.66 | 11.41 | 19,531 | +0.43(+3.96%) |
Jun 12, 2020 | 11.24 | 11.27 | 10.78 | 10.97 | 33,252 | +0.03(+0.28%) |
Jun 11, 2020 | 11.39 | 11.39 | 10.90 | 10.94 | 42,907 | -1.11(-9.21%) |
Jun 10, 2020 | 12.34 | 12.34 | 12.00 | 12.05 | 20,182 | -0.39(-3.12%) |
Jun 09, 2020 | 12.88 | 12.88 | 12.35 | 12.44 | 21,516 | -0.58(-4.47%) |
Jun 08, 2020 | 13.70 | 14.94 | 12.75 | 13.02 | 33,006 | +0.57(+4.55%) |
Jun 05, 2020 | 12.41 | 12.56 | 12.33 | 12.45 | 27,452 | +0.54(+4.49%) |
Jun 04, 2020 | 11.75 | 11.92 | 11.71 | 11.92 | 105,731 | +0.11(+0.92%) |
Jun 03, 2020 | 11.66 | 11.83 | 11.62 | 11.81 | 17,393 | +0.33(+2.84%) |
Jun 02, 2020 | 11.30 | 11.48 | 11.30 | 11.48 | 5,749 | +0.25(+2.21%) |
Jun 01, 2020 | 11.06 | 11.29 | 11.05 | 11.23 | 10,086 | +0.10(+0.91%) |
May 29, 2020 | 11.16 | 11.17 | 10.88 | 11.13 | 28,612 | -0.03(-0.28%) |
May 28, 2020 | 11.20 | 11.34 | 11.15 | 11.16 | 66,835 | -0.10(-0.90%) |
May 27, 2020 | 11.29 | 11.31 | 11.08 | 11.27 | 27,338 | +0.02(+0.14%) |
May 26, 2020 | 11.21 | 11.29 | 11.19 | 11.25 | 152,918 | +0.32(+2.93%) |
May 22, 2020 | 10.70 | 10.94 | 10.63 | 10.93 | 9,666 | -0.03(-0.28%) |
May 21, 2020 | 11.24 | 11.24 | 10.77 | 10.96 | 68,875 | -0.13(-1.14%) |
May 20, 2020 | 11.06 | 11.19 | 11.00 | 11.09 | 121,974 | +0.21(+1.93%) |
May 19, 2020 | 10.78 | 10.94 | 10.66 | 10.88 | 86,173 | +0.09(+0.79%) |
May 18, 2020 | 10.92 | 10.92 | 10.64 | 10.79 | 87,872 | +0.54(+5.22%) |
May 15, 2020 | 10.07 | 10.27 | 10.05 | 10.26 | 246,945 | +0.24(+2.40%) |
May 14, 2020 | 9.830 | 10.09 | 9.547 | 10.02 | 83,701 | +0.10(+1.02%) |
May 13, 2020 | 10.13 | 10.20 | 9.768 | 9.916 | 50,196 | -0.42(-4.05%) |
May 12, 2020 | 10.59 | 10.70 | 10.33 | 10.33 | 13,659 | -0.15(-1.41%) |
May 11, 2020 | 10.35 | 10.49 | 10.30 | 10.48 | 30,823 | +0.09(+0.82%) |
May 08, 2020 | 10.31 | 10.45 | 10.24 | 10.40 | 187,529 | +0.31(+3.08%) |
May 07, 2020 | 10.30 | 10.41 | 10.09 | 10.09 | 174,847 | +0.09(+0.89%) |
May 06, 2020 | 10.47 | 10.47 | 9.945 | 9.998 | 46,970 | -0.21(-2.08%) |
May 05, 2020 | 10.49 | 10.49 | 10.19 | 10.21 | 29,752 | +0.11(+1.05%) |
May 04, 2020 | 9.735 | 10.10 | 9.735 | 10.10 | 23,952 | +0.08(+0.83%) |