Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.64 | 11.64 | 11.64 | 415,945 | +0.07(+0.62%) | |
Dec 30, 2020 | 11.50 | 11.58 | 11.48 | 11.57 | 415,945 | +0.05(+0.40%) |
Dec 29, 2020 | 11.61 | 11.67 | 11.51 | 11.52 | 250,411 | -0.08(-0.73%) |
Dec 28, 2020 | 11.75 | 11.78 | 11.61 | 11.61 | 305,801 | -0.11(-0.95%) |
Dec 24, 2020 | 11.60 | 11.72 | 11.58 | 11.72 | 95,572 | +0.14(+1.18%) |
Dec 23, 2020 | 11.58 | 11.73 | 11.56 | 11.58 | 268,068 | +0.03(+0.28%) |
Dec 22, 2020 | 11.56 | 11.62 | 11.52 | 11.55 | 201,251 | -0.01(-0.11%) |
Dec 21, 2020 | 11.59 | 11.65 | 11.47 | 11.56 | 373,225 | -0.12(-1.01%) |
Dec 18, 2020 | 11.71 | 11.76 | 11.64 | 11.68 | 355,947 | -0.02(-0.17%) |
Dec 17, 2020 | 11.69 | 11.76 | 11.67 | 11.70 | 399,611 | +0.05(+0.45%) |
Dec 16, 2020 | 11.69 | 11.75 | 11.59 | 11.65 | 524,610 | -0.04(-0.34%) |
Dec 15, 2020 | 11.73 | 11.77 | 11.63 | 11.69 | 284,338 | -0.05(-0.44%) |
Dec 14, 2020 | 11.81 | 11.89 | 11.74 | 11.74 | 320,366 | -0.03(-0.28%) |
Dec 11, 2020 | 11.73 | 11.88 | 11.73 | 11.77 | 457,897 | +0.05(+0.44%) |
Dec 10, 2020 | 11.82 | 11.84 | 11.67 | 11.72 | 313,549 | -0.10(-0.87%) |
Dec 09, 2020 | 11.86 | 11.95 | 11.80 | 11.82 | 401,176 | -0.04(-0.33%) |
Dec 08, 2020 | 11.78 | 11.88 | 11.78 | 11.86 | 320,153 | +0.08(+0.71%) |
Dec 07, 2020 | 11.66 | 11.83 | 11.66 | 11.78 | 309,601 | +0.11(+0.94%) |
Dec 04, 2020 | 11.58 | 11.67 | 11.58 | 11.67 | 340,519 | +0.11(+0.95%) |
Dec 03, 2020 | 11.56 | 11.60 | 11.42 | 11.56 | 483,980 | -0.03(-0.28%) |
Dec 02, 2020 | 11.46 | 11.60 | 11.46 | 11.59 | 354,481 | +0.12(+1.07%) |
Dec 01, 2020 | 11.37 | 11.49 | 11.37 | 11.47 | 424,943 | +0.10(+0.91%) |
Nov 30, 2020 | 11.31 | 11.39 | 11.30 | 11.37 | 372,547 | +0.02(+0.17%) |
Nov 27, 2020 | 11.33 | 11.37 | 11.31 | 11.35 | 202,546 | -0.01(-0.06%) |
Nov 25, 2020 | 11.31 | 11.39 | 11.31 | 11.35 | 191,861 | +0.03(+0.23%) |
Nov 24, 2020 | 11.09 | 11.33 | 11.09 | 11.33 | 464,548 | +0.25(+2.27%) |
Nov 23, 2020 | 11.18 | 11.18 | 11.04 | 11.08 | 335,222 | -0.03(-0.29%) |
Nov 20, 2020 | 11.04 | 11.13 | 11.03 | 11.11 | 395,492 | +0.06(+0.53%) |
Nov 19, 2020 | 11.17 | 11.24 | 10.97 | 11.05 | 674,148 | -0.11(-0.98%) |
Nov 18, 2020 | 11.11 | 11.18 | 11.08 | 11.16 | 361,965 | +0.05(+0.46%) |
Nov 17, 2020 | 11.00 | 11.11 | 10.96 | 11.11 | 274,645 | +0.10(+0.88%) |
Nov 16, 2020 | 10.91 | 11.03 | 10.91 | 11.01 | 295,878 | +0.10(+0.95%) |
Nov 13, 2020 | 10.89 | 10.92 | 10.89 | 10.91 | 127,288 | -0.01(-0.06%) |
Nov 12, 2020 | 10.96 | 10.97 | 10.88 | 10.91 | 188,707 | -0.05(-0.47%) |
Nov 11, 2020 | 10.87 | 10.97 | 10.86 | 10.97 | 239,628 | +0.10(+0.95%) |
Nov 10, 2020 | 10.77 | 10.90 | 10.77 | 10.86 | 291,070 | +0.06(+0.54%) |
Nov 09, 2020 | 10.90 | 11.01 | 10.77 | 10.80 | 546,522 | +0.08(+0.78%) |
Nov 06, 2020 | 10.65 | 10.74 | 10.63 | 10.72 | 345,385 | +0.05(+0.48%) |
Nov 05, 2020 | 10.54 | 10.67 | 10.54 | 10.67 | 240,193 | +0.14(+1.33%) |
Nov 04, 2020 | 10.44 | 10.55 | 10.44 | 10.53 | 237,475 | +0.10(+0.92%) |
Nov 03, 2020 | 10.32 | 10.47 | 10.32 | 10.43 | 290,193 | +0.12(+1.18%) |
Nov 02, 2020 | 10.17 | 10.32 | 10.15 | 10.31 | 301,784 | +0.17(+1.70%) |
Oct 30, 2020 | 10.14 | 10.21 | 10.12 | 10.14 | 244,778 | -0.06(-0.56%) |
Oct 29, 2020 | 10.20 | 10.25 | 10.18 | 10.20 | 250,753 | -0.01(-0.13%) |
Oct 28, 2020 | 10.37 | 10.40 | 10.20 | 10.21 | 339,911 | -0.24(-2.32%) |
Oct 27, 2020 | 10.42 | 10.48 | 10.38 | 10.45 | 215,730 | +0.00(+0.00%) |
Oct 26, 2020 | 10.51 | 10.53 | 10.40 | 10.45 | 227,007 | -0.06(-0.61%) |
Oct 23, 2020 | 10.47 | 10.56 | 10.45 | 10.52 | 275,649 | -0.01(-0.12%) |
Oct 22, 2020 | 10.64 | 10.64 | 10.51 | 10.53 | 253,392 | -0.08(-0.72%) |
Oct 21, 2020 | 10.58 | 10.61 | 10.55 | 10.61 | 149,028 | +0.01(+0.06%) |
Oct 20, 2020 | 10.53 | 10.62 | 10.53 | 10.60 | 156,162 | +0.08(+0.73%) |
Oct 19, 2020 | 10.48 | 10.55 | 10.48 | 10.52 | 198,892 | +0.03(+0.24%) |
Oct 16, 2020 | 10.59 | 10.64 | 10.50 | 10.50 | 247,599 | -0.10(-0.96%) |
Oct 15, 2020 | 10.58 | 10.62 | 10.53 | 10.60 | 241,313 | -0.05(-0.48%) |
Oct 14, 2020 | 10.73 | 10.74 | 10.62 | 10.65 | 300,461 | -0.10(-0.95%) |
Oct 13, 2020 | 10.71 | 10.77 | 10.71 | 10.75 | 247,763 | +0.03(+0.29%) |
Oct 12, 2020 | 10.75 | 10.78 | 10.72 | 10.72 | 346,940 | -0.03(-0.23%) |
Oct 09, 2020 | 10.72 | 10.77 | 10.71 | 10.75 | 277,329 | +0.03(+0.29%) |
Oct 08, 2020 | 10.63 | 10.72 | 10.63 | 10.71 | 192,019 | +0.08(+0.77%) |
Oct 07, 2020 | 10.56 | 10.69 | 10.56 | 10.63 | 443,614 | +0.05(+0.48%) |
Oct 06, 2020 | 10.46 | 10.62 | 10.46 | 10.58 | 387,569 | +0.13(+1.21%) |
Oct 05, 2020 | 10.34 | 10.47 | 10.34 | 10.46 | 406,694 | +0.15(+1.47%) |
Oct 02, 2020 | 10.34 | 10.41 | 10.24 | 10.30 | 590,176 | -0.09(-0.91%) |
Oct 01, 2020 | 10.45 | 10.49 | 10.38 | 10.40 | 406,499 | -0.02(-0.18%) |
Sep 30, 2020 | 10.49 | 10.53 | 10.41 | 10.42 | 581,332 | -0.09(-0.84%) |
Sep 29, 2020 | 10.54 | 10.58 | 10.47 | 10.51 | 261,141 | -0.03(-0.24%) |
Sep 28, 2020 | 10.48 | 10.62 | 10.48 | 10.53 | 214,226 | +0.09(+0.85%) |
Sep 25, 2020 | 10.42 | 10.45 | 10.38 | 10.44 | 230,394 | +0.01(+0.06%) |
Sep 24, 2020 | 10.55 | 10.56 | 10.39 | 10.44 | 443,840 | -0.13(-1.19%) |
Sep 23, 2020 | 10.73 | 10.73 | 10.53 | 10.56 | 374,118 | -0.17(-1.59%) |
Sep 22, 2020 | 10.68 | 10.73 | 10.64 | 10.73 | 299,579 | +0.11(+1.01%) |
Sep 21, 2020 | 10.71 | 10.75 | 10.56 | 10.63 | 378,149 | -0.13(-1.17%) |
Sep 18, 2020 | 10.78 | 10.80 | 10.72 | 10.75 | 140,170 | -0.03(-0.23%) |
Sep 17, 2020 | 10.72 | 10.78 | 10.70 | 10.78 | 133,546 | -0.03(-0.29%) |
Sep 16, 2020 | 10.77 | 10.82 | 10.76 | 10.81 | 135,279 | +0.04(+0.35%) |
Sep 15, 2020 | 10.72 | 10.79 | 10.72 | 10.77 | 209,696 | +0.06(+0.52%) |
Sep 14, 2020 | 10.72 | 10.75 | 10.68 | 10.72 | 455,534 | +0.08(+0.76%) |
Sep 11, 2020 | 10.65 | 10.67 | 10.62 | 10.63 | 156,892 | -0.01(-0.12%) |
Sep 10, 2020 | 10.64 | 10.71 | 10.63 | 10.65 | 239,740 | +0.02(+0.18%) |
Sep 09, 2020 | 10.60 | 10.65 | 10.58 | 10.63 | 178,173 | +0.06(+0.53%) |
Sep 08, 2020 | 10.61 | 10.61 | 10.55 | 10.57 | 223,954 | -0.09(-0.88%) |
Sep 04, 2020 | 10.67 | 10.71 | 10.57 | 10.67 | 231,488 | -0.02(-0.18%) |
Sep 03, 2020 | 10.68 | 10.71 | 10.65 | 10.68 | 275,963 | -0.03(-0.29%) |
Sep 02, 2020 | 10.60 | 10.72 | 10.58 | 10.72 | 383,922 | +0.13(+1.24%) |
Sep 01, 2020 | 10.53 | 10.60 | 10.53 | 10.58 | 196,882 | +0.03(+0.30%) |
Aug 31, 2020 | 10.55 | 10.58 | 10.53 | 10.55 | 261,177 | +0.01(+0.06%) |
Aug 28, 2020 | 10.55 | 10.58 | 10.55 | 10.55 | 222,183 | -0.01(-0.06%) |
Aug 27, 2020 | 10.57 | 10.58 | 10.54 | 10.55 | 227,500 | -0.01(-0.12%) |
Aug 26, 2020 | 10.62 | 10.62 | 10.57 | 10.57 | 162,861 | -0.05(-0.47%) |
Aug 25, 2020 | 10.61 | 10.62 | 10.58 | 10.62 | 211,589 | +0.04(+0.41%) |
Aug 24, 2020 | 10.57 | 10.62 | 10.56 | 10.57 | 151,696 | +0.01(+0.12%) |
Aug 21, 2020 | 10.65 | 10.71 | 10.56 | 10.56 | 308,009 | -0.13(-1.22%) |
Aug 20, 2020 | 10.68 | 10.69 | 10.60 | 10.69 | 116,243 | +0.04(+0.41%) |
Aug 19, 2020 | 10.60 | 10.68 | 10.60 | 10.65 | 188,442 | -0.01(-0.12%) |
Aug 18, 2020 | 10.60 | 10.66 | 10.58 | 10.66 | 209,982 | +0.06(+0.59%) |
Aug 17, 2020 | 10.60 | 10.62 | 10.53 | 10.60 | 272,224 | -0.02(-0.18%) |
Aug 14, 2020 | 10.61 | 10.66 | 10.58 | 10.62 | 227,959 | -0.05(-0.47%) |
Aug 13, 2020 | 10.67 | 10.74 | 10.60 | 10.67 | 239,547 | -0.04(-0.35%) |
Aug 12, 2020 | 10.68 | 10.77 | 10.68 | 10.70 | 205,336 | +0.02(+0.18%) |
Aug 11, 2020 | 10.73 | 10.78 | 10.68 | 10.68 | 399,284 | -0.04(-0.41%) |
Aug 10, 2020 | 10.61 | 10.74 | 10.60 | 10.73 | 593,769 | +0.14(+1.34%) |
Aug 07, 2020 | 10.55 | 10.60 | 10.54 | 10.59 | 284,957 | +0.01(+0.12%) |
Aug 06, 2020 | 10.59 | 10.59 | 10.52 | 10.57 | 248,787 | +0.03(+0.29%) |
Aug 05, 2020 | 10.48 | 10.59 | 10.48 | 10.54 | 243,581 | +0.10(+0.94%) |
Aug 04, 2020 | 10.44 | 10.48 | 10.44 | 10.45 | 351,795 | +0.00(+0.00%) |
Aug 03, 2020 | 10.48 | 10.49 | 10.45 | 10.45 | 373,816 | -0.05(-0.47%) |
Jul 31, 2020 | 10.49 | 10.52 | 10.46 | 10.49 | 290,474 | +0.01(+0.12%) |
Jul 30, 2020 | 10.43 | 10.53 | 10.41 | 10.48 | 291,925 | -0.04(-0.41%) |
Jul 29, 2020 | 10.48 | 10.58 | 10.48 | 10.53 | 307,054 | +0.05(+0.47%) |
Jul 28, 2020 | 10.48 | 10.55 | 10.48 | 10.48 | 148,237 | -0.07(-0.64%) |
Jul 27, 2020 | 10.49 | 10.57 | 10.49 | 10.54 | 228,477 | +0.02(+0.23%) |
Jul 24, 2020 | 10.35 | 10.52 | 10.35 | 10.52 | 237,085 | +0.14(+1.31%) |
Jul 23, 2020 | 10.46 | 10.46 | 10.35 | 10.38 | 377,031 | -0.01(-0.12%) |
Jul 22, 2020 | 10.38 | 10.43 | 10.37 | 10.40 | 173,828 | +0.02(+0.24%) |
Jul 21, 2020 | 10.38 | 10.41 | 10.37 | 10.37 | 160,983 | +0.03(+0.30%) |
Jul 20, 2020 | 10.29 | 10.34 | 10.29 | 10.34 | 135,388 | -0.01(-0.06%) |
Jul 17, 2020 | 10.24 | 10.36 | 10.24 | 10.35 | 237,572 | +0.10(+1.02%) |
Jul 16, 2020 | 10.28 | 10.34 | 10.24 | 10.24 | 137,641 | -0.06(-0.60%) |
Jul 15, 2020 | 10.32 | 10.35 | 10.28 | 10.30 | 331,598 | +0.01(+0.12%) |
Jul 14, 2020 | 10.35 | 10.36 | 10.25 | 10.29 | 366,123 | -0.06(-0.60%) |
Jul 13, 2020 | 10.29 | 10.42 | 10.29 | 10.35 | 395,874 | +0.06(+0.59%) |
Jul 10, 2020 | 10.32 | 10.35 | 10.27 | 10.29 | 216,085 | -0.02(-0.24%) |
Jul 09, 2020 | 10.35 | 10.39 | 10.26 | 10.32 | 235,488 | -0.07(-0.65%) |
Jul 08, 2020 | 10.37 | 10.43 | 10.30 | 10.38 | 262,747 | +0.09(+0.83%) |
Jul 07, 2020 | 10.22 | 10.40 | 10.22 | 10.30 | 295,214 | -0.02(-0.24%) |
Jul 06, 2020 | 10.44 | 10.47 | 10.27 | 10.32 | 380,958 | +0.15(+1.50%) |
Jul 02, 2020 | 10.09 | 10.20 | 10.08 | 10.17 | 225,772 | +0.14(+1.40%) |
Jul 01, 2020 | 10.15 | 10.23 | 10.02 | 10.03 | 167,219 | -0.12(-1.14%) |
Jun 30, 2020 | 9.994 | 10.16 | 9.990 | 10.15 | 494,449 | +0.19(+1.96%) |
Jun 29, 2020 | 9.970 | 9.994 | 9.893 | 9.951 | 234,871 | -0.05(-0.55%) |
Jun 26, 2020 | 9.933 | 10.06 | 9.933 | 10.01 | 370,103 | +0.02(+0.18%) |
Jun 25, 2020 | 10.13 | 10.13 | 9.982 | 9.988 | 371,001 | -0.10(-0.97%) |
Jun 24, 2020 | 10.19 | 10.20 | 10.08 | 10.09 | 278,492 | -0.10(-1.02%) |
Jun 23, 2020 | 10.20 | 10.26 | 10.14 | 10.19 | 197,286 | +0.06(+0.60%) |
Jun 22, 2020 | 10.11 | 10.20 | 10.10 | 10.13 | 210,880 | -0.07(-0.72%) |
Jun 19, 2020 | 10.18 | 10.21 | 10.13 | 10.20 | 165,183 | +0.11(+1.09%) |
Jun 18, 2020 | 10.17 | 10.22 | 10.09 | 10.09 | 361,243 | -0.11(-1.08%) |
Jun 17, 2020 | 10.24 | 10.32 | 10.19 | 10.20 | 324,965 | -0.04(-0.42%) |
Jun 16, 2020 | 10.29 | 10.38 | 10.21 | 10.24 | 414,883 | +0.08(+0.77%) |
Jun 15, 2020 | 9.961 | 10.21 | 9.961 | 10.17 | 485,440 | +0.01(+0.12%) |
Jun 12, 2020 | 10.05 | 10.17 | 9.964 | 10.15 | 351,752 | +0.26(+2.68%) |
Jun 11, 2020 | 10.29 | 10.35 | 9.810 | 9.888 | 483,506 | -0.62(-5.90%) |
Jun 10, 2020 | 10.54 | 10.54 | 10.41 | 10.51 | 244,784 | +0.04(+0.34%) |
Jun 09, 2020 | 10.47 | 10.56 | 10.42 | 10.47 | 278,713 | -0.10(-0.97%) |
Jun 08, 2020 | 10.59 | 10.59 | 10.45 | 10.57 | 504,053 | +0.13(+1.27%) |
Jun 05, 2020 | 10.48 | 10.55 | 10.41 | 10.44 | 326,663 | +0.06(+0.58%) |
Jun 04, 2020 | 10.30 | 10.41 | 10.24 | 10.38 | 310,552 | -0.05(-0.46%) |
Jun 03, 2020 | 10.29 | 10.47 | 10.24 | 10.43 | 613,819 | +0.22(+2.12%) |
Jun 02, 2020 | 10.11 | 10.21 | 10.03 | 10.21 | 322,198 | +0.17(+1.68%) |
Jun 01, 2020 | 9.961 | 10.08 | 9.942 | 10.04 | 254,405 | +0.09(+0.91%) |
May 29, 2020 | 9.954 | 9.961 | 9.876 | 9.954 | 208,526 | +0.07(+0.67%) |
May 28, 2020 | 9.816 | 9.906 | 9.798 | 9.888 | 283,055 | +0.09(+0.92%) |
May 27, 2020 | 9.750 | 9.846 | 9.672 | 9.798 | 319,227 | +0.11(+1.18%) |
May 26, 2020 | 9.930 | 9.990 | 9.660 | 9.684 | 401,782 | -0.14(-1.41%) |
May 22, 2020 | 9.804 | 9.852 | 9.769 | 9.822 | 297,087 | +0.05(+0.49%) |
May 21, 2020 | 9.828 | 9.870 | 9.738 | 9.774 | 319,355 | +0.02(+0.25%) |
May 20, 2020 | 9.690 | 9.774 | 9.684 | 9.750 | 223,632 | +0.13(+1.31%) |
May 19, 2020 | 9.593 | 9.708 | 9.593 | 9.623 | 338,147 | +0.11(+1.14%) |
May 18, 2020 | 9.431 | 9.587 | 9.431 | 9.515 | 359,449 | +0.15(+1.61%) |
May 15, 2020 | 9.028 | 9.437 | 9.004 | 9.365 | 308,884 | +0.17(+1.90%) |
May 14, 2020 | 9.238 | 9.353 | 8.871 | 9.190 | 418,552 | -0.20(-2.18%) |
May 13, 2020 | 9.509 | 9.563 | 9.106 | 9.395 | 431,467 | -0.18(-1.89%) |
May 12, 2020 | 9.654 | 9.672 | 9.545 | 9.575 | 713,193 | -0.02(-0.19%) |
May 11, 2020 | 9.647 | 9.647 | 9.511 | 9.594 | 855,281 | -0.01(-0.06%) |
May 08, 2020 | 9.594 | 9.642 | 9.499 | 9.600 | 571,983 | +0.12(+1.25%) |
May 07, 2020 | 9.647 | 9.677 | 9.475 | 9.481 | 273,448 | -0.09(-0.93%) |
May 06, 2020 | 9.701 | 9.701 | 9.517 | 9.570 | 200,211 | -0.13(-1.35%) |
May 05, 2020 | 9.540 | 9.766 | 9.540 | 9.701 | 252,202 | +0.25(+2.64%) |
May 04, 2020 | 9.600 | 9.600 | 9.231 | 9.451 | 315,374 | -0.15(-1.61%) |
May 01, 2020 | 9.772 | 9.806 | 9.540 | 9.606 | 288,178 | -0.30(-3.00%) |
Apr 30, 2020 | 9.624 | 9.927 | 9.576 | 9.903 | 669,153 | +0.24(+2.46%) |
Apr 29, 2020 | 9.350 | 9.665 | 9.344 | 9.665 | 515,348 | +0.38(+4.10%) |
Apr 28, 2020 | 9.071 | 9.285 | 9.017 | 9.285 | 336,640 | +0.27(+2.97%) |
Apr 27, 2020 | 9.113 | 9.172 | 9.000 | 9.017 | 407,925 | -0.13(-1.43%) |
Apr 24, 2020 | 9.404 | 9.422 | 9.144 | 9.148 | 324,684 | -0.14(-1.47%) |
Apr 23, 2020 | 9.196 | 9.398 | 9.110 | 9.285 | 518,714 | +0.27(+2.97%) |
Apr 22, 2020 | 9.053 | 9.068 | 8.904 | 9.017 | 293,767 | +0.16(+1.81%) |
Apr 21, 2020 | 8.970 | 8.990 | 8.768 | 8.857 | 310,859 | -0.18(-2.04%) |
Apr 20, 2020 | 9.214 | 9.294 | 8.988 | 9.041 | 427,133 | -0.21(-2.31%) |
Apr 17, 2020 | 9.291 | 9.332 | 9.220 | 9.255 | 245,616 | +0.12(+1.30%) |
Apr 16, 2020 | 9.380 | 9.481 | 9.059 | 9.136 | 438,435 | -0.31(-3.27%) |
Apr 15, 2020 | 9.362 | 9.469 | 9.184 | 9.445 | 225,186 | -0.12(-1.24%) |
Apr 14, 2020 | 9.517 | 9.599 | 9.309 | 9.564 | 879,530 | +0.27(+2.94%) |
Apr 13, 2020 | 9.567 | 9.626 | 8.963 | 9.291 | 1,164,250 | -0.28(-2.88%) |
Apr 09, 2020 | 9.374 | 9.902 | 9.274 | 9.567 | 930,061 | +0.60(+6.75%) |
Apr 08, 2020 | 8.523 | 8.978 | 8.523 | 8.963 | 554,776 | +0.56(+6.63%) |
Apr 07, 2020 | 8.511 | 8.822 | 8.399 | 8.405 | 500,112 | +0.11(+1.34%) |
Apr 06, 2020 | 7.983 | 8.458 | 7.983 | 8.294 | 623,270 | +0.46(+5.84%) |
Apr 03, 2020 | 8.076 | 8.118 | 7.718 | 7.836 | 555,243 | -0.29(-3.61%) |
Apr 02, 2020 | 8.047 | 8.318 | 8.035 | 8.129 | 418,112 | -0.01(-0.07%) |
Apr 01, 2020 | 8.440 | 8.558 | 8.129 | 8.135 | 648,997 | -0.48(-5.59%) |
Mar 31, 2020 | 8.587 | 8.892 | 8.487 | 8.616 | 853,958 | +0.04(+0.41%) |
Mar 30, 2020 | 8.669 | 8.793 | 8.464 | 8.581 | 540,129 | -0.08(-0.88%) |
Mar 27, 2020 | 8.505 | 8.658 | 8.242 | 8.658 | 411,619 | +0.08(+0.96%) |
Mar 26, 2020 | 8.581 | 8.581 | 8.071 | 8.575 | 1,494,498 | +0.15(+1.74%) |
Mar 25, 2020 | 7.795 | 8.804 | 7.630 | 8.429 | 672,469 | +0.53(+6.69%) |
Mar 24, 2020 | 7.601 | 8.047 | 7.507 | 7.900 | 1,055,876 | +0.59(+8.11%) |
Mar 23, 2020 | 7.836 | 7.865 | 6.773 | 7.308 | 1,147,829 | -0.70(-8.79%) |
Mar 20, 2020 | 7.507 | 8.311 | 7.437 | 8.012 | 1,392,281 | +0.76(+10.44%) |
Mar 19, 2020 | 6.222 | 7.378 | 6.192 | 7.255 | 1,444,105 | +0.81(+12.57%) |
Mar 18, 2020 | 8.141 | 8.141 | 6.104 | 6.445 | 2,095,136 | -2.35(-26.75%) |
Mar 17, 2020 | 8.828 | 9.403 | 8.716 | 8.798 | 1,719,265 | -0.00(-0.01%) |
Mar 16, 2020 | 8.782 | 9.187 | 8.753 | 8.799 | 1,089,096 | -0.96(-9.80%) |
Mar 13, 2020 | 10.80 | 11.08 | 9.042 | 9.755 | 1,763,454 | +0.65(+7.12%) |
Mar 12, 2020 | 9.280 | 9.642 | 8.263 | 9.106 | 1,556,072 | -1.22(-11.78%) |
Mar 11, 2020 | 10.97 | 10.97 | 10.32 | 10.32 | 1,125,225 | -0.80(-7.19%) |
Mar 10, 2020 | 11.10 | 11.17 | 10.91 | 11.12 | 524,492 | +0.21(+1.96%) |
Mar 09, 2020 | 11.22 | 11.32 | 10.43 | 10.91 | 1,073,588 | -1.09(-9.08%) |
Mar 06, 2020 | 11.97 | 12.07 | 11.87 | 12.00 | 401,200 | -0.21(-1.76%) |
Mar 05, 2020 | 12.27 | 12.32 | 12.15 | 12.21 | 378,692 | -0.15(-1.22%) |
Mar 04, 2020 | 12.19 | 12.38 | 12.16 | 12.36 | 318,057 | +0.36(+3.04%) |
Mar 03, 2020 | 12.14 | 12.28 | 11.99 | 12.00 | 447,960 | -0.10(-0.86%) |
Mar 02, 2020 | 11.74 | 12.29 | 11.63 | 12.10 | 756,450 | +0.43(+3.72%) |
Feb 28, 2020 | 11.87 | 11.89 | 11.48 | 11.67 | 1,204,811 | -0.38(-3.18%) |
Feb 27, 2020 | 12.31 | 12.32 | 11.98 | 12.05 | 858,067 | -0.35(-2.80%) |
Feb 26, 2020 | 12.27 | 12.49 | 12.27 | 12.40 | 630,360 | +0.09(+0.75%) |
Feb 25, 2020 | 12.68 | 12.72 | 12.27 | 12.30 | 692,639 | -0.38(-2.97%) |
Feb 24, 2020 | 12.68 | 12.70 | 12.54 | 12.68 | 788,936 | -0.20(-1.53%) |
Feb 21, 2020 | 13.03 | 13.08 | 12.88 | 12.88 | 490,625 | -0.17(-1.29%) |
Feb 20, 2020 | 13.03 | 13.09 | 13.03 | 13.04 | 291,034 | -0.02(-0.13%) |
Feb 19, 2020 | 13.02 | 13.07 | 13.02 | 13.06 | 179,594 | +0.03(+0.22%) |
Feb 18, 2020 | 13.03 | 13.06 | 13.02 | 13.03 | 247,090 | +0.02(+0.18%) |
Feb 14, 2020 | 13.02 | 13.03 | 12.95 | 13.01 | 291,060 | +0.00(+0.00%) |
Feb 13, 2020 | 12.98 | 13.07 | 12.95 | 13.01 | 369,065 | +0.03(+0.22%) |
Feb 12, 2020 | 12.94 | 13.00 | 12.92 | 12.98 | 260,967 | +0.03(+0.22%) |
Feb 11, 2020 | 12.96 | 13.00 | 12.93 | 12.95 | 333,575 | -0.02(-0.14%) |
Feb 10, 2020 | 12.90 | 12.97 | 12.88 | 12.97 | 359,803 | +0.09(+0.67%) |
Feb 07, 2020 | 12.92 | 12.97 | 12.85 | 12.88 | 482,097 | +0.03(+0.27%) |
Feb 06, 2020 | 12.88 | 12.89 | 12.82 | 12.85 | 278,499 | -0.02(-0.18%) |
Feb 05, 2020 | 12.78 | 12.88 | 12.73 | 12.87 | 453,089 | +0.14(+1.08%) |
Feb 04, 2020 | 12.69 | 12.74 | 12.67 | 12.73 | 340,521 | +0.08(+0.64%) |
Feb 03, 2020 | 12.60 | 12.67 | 12.58 | 12.65 | 170,217 | +0.05(+0.41%) |
Jan 31, 2020 | 12.64 | 12.66 | 12.57 | 12.60 | 339,105 | -0.04(-0.32%) |
Jan 30, 2020 | 12.65 | 12.67 | 12.63 | 12.64 | 135,877 | +0.00(+0.00%) |
Jan 29, 2020 | 12.60 | 12.66 | 12.58 | 12.64 | 287,943 | +0.06(+0.46%) |
Jan 28, 2020 | 12.55 | 12.65 | 12.55 | 12.59 | 223,180 | +0.03(+0.27%) |
Jan 27, 2020 | 12.55 | 12.67 | 12.55 | 12.55 | 686,284 | -0.06(-0.50%) |
Jan 24, 2020 | 12.66 | 12.71 | 12.59 | 12.61 | 439,077 | -0.07(-0.54%) |
Jan 23, 2020 | 12.65 | 12.69 | 12.60 | 12.68 | 319,216 | +0.00(+0.00%) |
Jan 22, 2020 | 12.63 | 12.68 | 12.60 | 12.68 | 320,982 | +0.08(+0.64%) |
Jan 21, 2020 | 12.60 | 12.61 | 12.56 | 12.60 | 517,491 | +0.06(+0.46%) |
Jan 17, 2020 | 12.61 | 12.63 | 12.55 | 12.55 | 380,731 | -0.07(-0.55%) |
Jan 16, 2020 | 12.62 | 12.64 | 12.57 | 12.61 | 191,792 | +0.04(+0.32%) |
Jan 15, 2020 | 12.53 | 12.59 | 12.53 | 12.57 | 218,274 | +0.02(+0.14%) |
Jan 14, 2020 | 12.51 | 12.58 | 12.51 | 12.56 | 287,661 | +0.03(+0.27%) |
Jan 13, 2020 | 12.52 | 12.56 | 12.51 | 12.52 | 551,668 | +0.03(+0.23%) |
Jan 10, 2020 | 12.47 | 12.55 | 12.44 | 12.49 | 631,319 | +0.04(+0.32%) |
Jan 09, 2020 | 12.39 | 12.46 | 12.38 | 12.45 | 286,227 | +0.09(+0.69%) |
Jan 08, 2020 | 12.29 | 12.40 | 12.29 | 12.37 | 380,862 | +0.07(+0.55%) |
Jan 07, 2020 | 12.26 | 12.32 | 12.21 | 12.30 | 396,725 | +0.06(+0.51%) |
Jan 06, 2020 | 12.23 | 12.36 | 12.23 | 12.24 | 1,537,037 | +0.03(+0.23%) |
Jan 03, 2020 | 12.17 | 12.25 | 12.10 | 12.21 | 1,569,686 | +0.01(+0.05%) |