Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.32 | 14.47 | 14.07 | 14.24 | 122,136 | -0.33(-2.26%) |
Aug 30, 2021 | 14.41 | 14.61 | 14.41 | 14.57 | 138,061 | +0.22(+1.53%) |
Aug 27, 2021 | 14.24 | 14.37 | 14.13 | 14.35 | 86,609 | +0.12(+0.86%) |
Aug 26, 2021 | 14.12 | 14.29 | 14.12 | 14.23 | 138,572 | +0.27(+1.92%) |
Aug 25, 2021 | 13.90 | 14.01 | 13.81 | 13.96 | 157,085 | -0.06(-0.43%) |
Aug 24, 2021 | 14.04 | 14.05 | 13.89 | 14.02 | 120,559 | -0.25(-1.75%) |
Aug 23, 2021 | 14.21 | 14.30 | 14.11 | 14.27 | 77,476 | +0.16(+1.13%) |
Aug 20, 2021 | 14.29 | 14.29 | 14.01 | 14.11 | 127,114 | -0.37(-2.56%) |
Aug 19, 2021 | 14.37 | 14.60 | 14.33 | 14.48 | 128,166 | -0.26(-1.76%) |
Aug 18, 2021 | 14.78 | 14.92 | 14.72 | 14.74 | 171,636 | +0.00(+0.00%) |
Aug 17, 2021 | 14.99 | 14.99 | 14.70 | 14.74 | 53,732 | +0.02(+0.14%) |
Aug 16, 2021 | 14.76 | 14.76 | 14.58 | 14.72 | 86,033 | -0.06(-0.44%) |
Aug 13, 2021 | 14.94 | 14.94 | 14.76 | 14.79 | 47,416 | -0.21(-1.43%) |
Aug 12, 2021 | 14.94 | 15.06 | 14.87 | 15.00 | 187,688 | +0.35(+2.39%) |
Aug 11, 2021 | 14.85 | 14.87 | 14.47 | 14.65 | 179,617 | +0.55(+3.90%) |
Aug 10, 2021 | 14.00 | 14.14 | 14.00 | 14.10 | 104,599 | +0.14(+1.00%) |
Aug 09, 2021 | 14.01 | 14.01 | 13.84 | 13.96 | 85,887 | +0.17(+1.23%) |
Aug 06, 2021 | 13.87 | 13.87 | 13.70 | 13.79 | 150,859 | -0.04(-0.29%) |
Aug 05, 2021 | 14.02 | 14.02 | 13.77 | 13.83 | 43,191 | -0.15(-1.07%) |
Aug 04, 2021 | 14.03 | 14.13 | 13.95 | 13.98 | 54,589 | -0.03(-0.18%) |
Aug 03, 2021 | 14.12 | 14.12 | 13.89 | 14.01 | 216,701 | -0.42(-2.95%) |
Aug 02, 2021 | 14.12 | 14.45 | 14.03 | 14.43 | 123,332 | +0.50(+3.59%) |
Jul 30, 2021 | 13.95 | 13.98 | 13.84 | 13.93 | 63,667 | +0.22(+1.60%) |
Jul 29, 2021 | 13.66 | 13.73 | 13.52 | 13.71 | 50,421 | +0.08(+0.59%) |
Jul 28, 2021 | 13.77 | 13.77 | 13.61 | 13.63 | 111,450 | -0.35(-2.50%) |
Jul 27, 2021 | 13.91 | 14.00 | 13.84 | 13.98 | 130,428 | +0.05(+0.39%) |
Jul 26, 2021 | 13.89 | 13.96 | 13.85 | 13.93 | 43,838 | +0.12(+0.83%) |
Jul 23, 2021 | 13.73 | 13.84 | 13.70 | 13.81 | 43,181 | +0.17(+1.25%) |
Jul 22, 2021 | 13.81 | 13.81 | 13.64 | 13.64 | 44,216 | -0.21(-1.52%) |
Jul 21, 2021 | 13.62 | 13.85 | 13.62 | 13.85 | 99,896 | +0.32(+2.37%) |
Jul 20, 2021 | 13.60 | 13.64 | 13.41 | 13.53 | 290,943 | -0.14(-1.02%) |
Jul 19, 2021 | 13.59 | 13.67 | 13.50 | 13.67 | 205,250 | -0.10(-0.73%) |
Jul 16, 2021 | 13.86 | 13.86 | 13.69 | 13.77 | 66,379 | +0.06(+0.44%) |
Jul 15, 2021 | 13.91 | 13.91 | 13.68 | 13.71 | 107,924 | -0.47(-3.31%) |
Jul 14, 2021 | 14.34 | 14.34 | 14.15 | 14.18 | 64,685 | +0.11(+0.78%) |
Jul 13, 2021 | 14.20 | 14.27 | 14.07 | 14.07 | 64,272 | -0.43(-2.96%) |
Jul 12, 2021 | 14.55 | 14.55 | 14.41 | 14.50 | 129,788 | +0.07(+0.49%) |
Jul 09, 2021 | 14.17 | 14.48 | 14.09 | 14.43 | 95,166 | -0.12(-0.82%) |
Jul 08, 2021 | 14.37 | 14.58 | 14.28 | 14.55 | 150,776 | -0.20(-1.36%) |
Jul 07, 2021 | 14.79 | 14.89 | 14.66 | 14.75 | 245,308 | +0.16(+1.08%) |
Jul 06, 2021 | 14.81 | 14.92 | 14.54 | 14.59 | 65,503 | +0.05(+0.36%) |
Jul 02, 2021 | 14.45 | 14.64 | 14.43 | 14.54 | 80,126 | +0.03(+0.21%) |
Jul 01, 2021 | 14.51 | 14.62 | 14.35 | 14.51 | 103,167 | +0.03(+0.21%) |
Jun 30, 2021 | 14.50 | 14.59 | 14.33 | 14.48 | 56,692 | -0.03(-0.21%) |
Jun 29, 2021 | 14.61 | 14.61 | 14.51 | 14.51 | 84,052 | -0.01(-0.07%) |
Jun 28, 2021 | 14.62 | 14.62 | 14.38 | 14.52 | 85,511 | -0.18(-1.23%) |
Jun 25, 2021 | 14.66 | 14.78 | 14.59 | 14.70 | 75,367 | +0.10(+0.68%) |
Jun 24, 2021 | 14.55 | 14.60 | 14.50 | 14.60 | 163,587 | +0.30(+2.10%) |
Jun 23, 2021 | 14.45 | 14.45 | 14.25 | 14.30 | 72,777 | -0.27(-1.85%) |
Jun 22, 2021 | 14.62 | 14.62 | 14.47 | 14.57 | 53,936 | -0.02(-0.14%) |
Jun 21, 2021 | 14.27 | 14.59 | 14.27 | 14.59 | 78,416 | +0.38(+2.64%) |
Jun 18, 2021 | 14.37 | 14.47 | 14.12 | 14.21 | 58,010 | -0.29(-1.97%) |
Jun 17, 2021 | 14.63 | 14.63 | 14.36 | 14.50 | 130,409 | -0.34(-2.26%) |
Jun 16, 2021 | 14.92 | 15.02 | 14.79 | 14.84 | 90,844 | -0.29(-1.95%) |
Jun 15, 2021 | 15.21 | 15.27 | 15.00 | 15.13 | 102,958 | +0.10(+0.67%) |
Jun 14, 2021 | 14.96 | 15.03 | 14.82 | 15.03 | 116,195 | -0.02(-0.13%) |
Jun 11, 2021 | 15.04 | 15.05 | 14.85 | 15.05 | 117,674 | -0.08(-0.53%) |
Jun 10, 2021 | 15.15 | 15.22 | 15.05 | 15.13 | 90,853 | +0.13(+0.84%) |
Jun 09, 2021 | 14.99 | 15.06 | 14.96 | 15.00 | 84,544 | +0.18(+1.24%) |
Jun 08, 2021 | 14.94 | 14.94 | 14.75 | 14.82 | 193,718 | -0.29(-1.95%) |
Jun 07, 2021 | 15.00 | 15.16 | 14.95 | 15.12 | 142,326 | +0.23(+1.55%) |
Jun 04, 2021 | 14.96 | 15.00 | 14.80 | 14.88 | 138,458 | +0.29(+1.95%) |
Jun 03, 2021 | 14.40 | 14.61 | 14.35 | 14.60 | 95,863 | +0.16(+1.11%) |
Jun 02, 2021 | 14.50 | 14.50 | 14.32 | 14.44 | 127,489 | +0.25(+1.76%) |
Jun 01, 2021 | 14.09 | 14.28 | 14.09 | 14.19 | 97,861 | +0.37(+2.68%) |
May 28, 2021 | 13.85 | 13.90 | 13.76 | 13.82 | 40,979 | +0.07(+0.51%) |
May 27, 2021 | 13.64 | 13.86 | 13.58 | 13.75 | 56,737 | -0.05(-0.36%) |
May 26, 2021 | 13.89 | 13.89 | 13.76 | 13.80 | 113,105 | -0.24(-1.71%) |
May 25, 2021 | 14.15 | 14.21 | 13.98 | 14.04 | 98,011 | -0.07(-0.50%) |
May 24, 2021 | 14.20 | 14.20 | 14.04 | 14.11 | 72,270 | +0.07(+0.50%) |
May 21, 2021 | 13.98 | 14.14 | 13.94 | 14.04 | 80,750 | +0.29(+2.11%) |
May 20, 2021 | 13.65 | 13.77 | 13.55 | 13.75 | 101,115 | +0.35(+2.61%) |
May 19, 2021 | 13.21 | 13.42 | 13.16 | 13.40 | 40,656 | +0.00(+0.00%) |
May 18, 2021 | 13.51 | 13.51 | 13.30 | 13.40 | 82,658 | +0.65(+5.10%) |
May 17, 2021 | 12.85 | 12.85 | 12.70 | 12.75 | 90,245 | -0.04(-0.31%) |
May 14, 2021 | 12.25 | 12.81 | 12.25 | 12.79 | 70,923 | +0.24(+1.91%) |
May 13, 2021 | 12.20 | 12.79 | 12.20 | 12.55 | 118,349 | +0.04(+0.28%) |
May 12, 2021 | 12.54 | 12.70 | 12.44 | 12.52 | 147,669 | -0.43(-3.36%) |
May 11, 2021 | 12.87 | 13.07 | 12.78 | 12.95 | 455,391 | -0.39(-2.92%) |
May 10, 2021 | 13.64 | 13.71 | 13.33 | 13.34 | 113,068 | +0.25(+1.93%) |
May 07, 2021 | 13.01 | 13.10 | 12.90 | 13.09 | 86,103 | -0.09(-0.70%) |
May 06, 2021 | 13.54 | 13.54 | 13.11 | 13.18 | 244,852 | +0.20(+1.54%) |
May 05, 2021 | 12.87 | 12.98 | 12.83 | 12.98 | 153,463 | +0.80(+6.61%) |
May 04, 2021 | 12.24 | 12.30 | 12.00 | 12.18 | 79,697 | -0.16(-1.30%) |
May 03, 2021 | 12.37 | 12.38 | 12.27 | 12.34 | 131,117 | -0.11(-0.92%) |
Apr 30, 2021 | 12.66 | 12.66 | 12.36 | 12.45 | 62,900 | -0.14(-1.11%) |
Apr 29, 2021 | 12.87 | 12.87 | 12.52 | 12.59 | 260,829 | -0.11(-0.87%) |
Apr 28, 2021 | 12.59 | 12.74 | 12.48 | 12.70 | 227,617 | +0.13(+1.03%) |
Apr 27, 2021 | 12.57 | 12.58 | 12.48 | 12.57 | 164,618 | +0.04(+0.32%) |
Apr 26, 2021 | 12.60 | 12.67 | 12.53 | 12.53 | 51,544 | +0.20(+1.62%) |
Apr 23, 2021 | 12.32 | 12.38 | 12.27 | 12.33 | 100,400 | +0.33(+2.75%) |
Apr 22, 2021 | 12.13 | 12.13 | 11.94 | 12.00 | 66,664 | -0.29(-2.36%) |
Apr 21, 2021 | 11.98 | 12.33 | 11.98 | 12.29 | 64,490 | +0.22(+1.82%) |
Apr 20, 2021 | 12.28 | 12.28 | 12.07 | 12.07 | 44,386 | -0.29(-2.35%) |
Apr 19, 2021 | 12.37 | 12.43 | 12.29 | 12.36 | 53,354 | -0.01(-0.08%) |
Apr 16, 2021 | 12.15 | 12.38 | 12.15 | 12.37 | 107,200 | +0.42(+3.51%) |
Apr 15, 2021 | 11.88 | 12.00 | 11.83 | 11.95 | 32,453 | +0.16(+1.36%) |
Apr 14, 2021 | 11.75 | 11.85 | 11.71 | 11.79 | 152,549 | -0.34(-2.76%) |
Apr 13, 2021 | 12.04 | 12.19 | 12.04 | 12.12 | 142,411 | +0.18(+1.46%) |
Apr 12, 2021 | 12.03 | 12.03 | 11.89 | 11.95 | 58,293 | -0.24(-1.97%) |
Apr 09, 2021 | 12.25 | 12.25 | 12.16 | 12.19 | 44,300 | +0.07(+0.62%) |
Apr 08, 2021 | 12.28 | 12.28 | 12.06 | 12.12 | 54,913 | +0.08(+0.70%) |
Apr 07, 2021 | 11.97 | 12.13 | 11.97 | 12.03 | 67,884 | +0.28(+2.39%) |
Apr 06, 2021 | 11.92 | 11.92 | 11.70 | 11.75 | 88,025 | -0.29(-2.41%) |
Apr 05, 2021 | 12.05 | 12.05 | 11.56 | 12.04 | 105,554 | +0.24(+2.08%) |
Apr 01, 2021 | 11.53 | 11.80 | 11.53 | 11.79 | 70,300 | +0.14(+1.24%) |
Mar 31, 2021 | 11.80 | 11.80 | 11.60 | 11.65 | 35,898 | +0.05(+0.43%) |
Mar 30, 2021 | 11.55 | 11.66 | 11.46 | 11.60 | 79,287 | +0.30(+2.67%) |
Mar 29, 2021 | 11.37 | 11.37 | 11.20 | 11.30 | 54,342 | -0.25(-2.18%) |
Mar 26, 2021 | 11.36 | 11.55 | 11.30 | 11.55 | 237,700 | +0.61(+5.58%) |
Mar 25, 2021 | 10.66 | 10.95 | 10.60 | 10.94 | 87,100 | +0.12(+1.11%) |
Mar 24, 2021 | 10.77 | 10.89 | 10.65 | 10.82 | 170,621 | -0.30(-2.70%) |
Mar 23, 2021 | 11.26 | 11.44 | 11.05 | 11.12 | 180,182 | -0.88(-7.33%) |
Mar 22, 2021 | 12.06 | 12.13 | 11.88 | 12.00 | 384,307 | -0.14(-1.15%) |
Mar 19, 2021 | 11.95 | 12.15 | 11.80 | 12.14 | 72,800 | +0.16(+1.34%) |
Mar 18, 2021 | 11.63 | 12.15 | 11.63 | 11.98 | 67,711 | +0.18(+1.53%) |
Mar 17, 2021 | 11.37 | 11.82 | 11.37 | 11.80 | 102,569 | +0.37(+3.24%) |
Mar 16, 2021 | 11.57 | 11.57 | 11.38 | 11.43 | 107,913 | +0.06(+0.57%) |
Mar 15, 2021 | 11.29 | 11.45 | 11.29 | 11.37 | 99,051 | -0.05(-0.48%) |
Mar 12, 2021 | 11.30 | 11.42 | 11.26 | 11.42 | 90,200 | -0.13(-1.13%) |
Mar 11, 2021 | 11.41 | 11.55 | 11.29 | 11.55 | 295,809 | +0.38(+3.36%) |
Mar 10, 2021 | 11.07 | 11.21 | 11.00 | 11.17 | 213,895 | +0.10(+0.94%) |
Mar 09, 2021 | 10.86 | 11.11 | 10.86 | 11.07 | 275,776 | +0.57(+5.39%) |
Mar 08, 2021 | 10.41 | 10.62 | 10.34 | 10.50 | 97,112 | -0.39(-3.54%) |
Mar 05, 2021 | 10.82 | 10.89 | 10.70 | 10.89 | 46,800 | +0.17(+1.59%) |
Mar 04, 2021 | 10.88 | 10.95 | 10.67 | 10.72 | 110,661 | -0.29(-2.63%) |
Mar 03, 2021 | 11.11 | 11.11 | 10.97 | 11.01 | 76,546 | -0.13(-1.17%) |
Mar 02, 2021 | 11.12 | 11.18 | 11.07 | 11.14 | 45,652 | -0.02(-0.18%) |
Mar 01, 2021 | 11.07 | 11.21 | 10.99 | 11.16 | 60,338 | +0.41(+3.81%) |
Feb 26, 2021 | 10.93 | 10.98 | 10.66 | 10.75 | 82,800 | -0.26(-2.36%) |
Feb 25, 2021 | 11.41 | 11.41 | 11.01 | 11.01 | 45,608 | -0.29(-2.57%) |
Feb 24, 2021 | 11.07 | 11.35 | 11.02 | 11.30 | 161,107 | +0.70(+6.60%) |
Feb 23, 2021 | 10.57 | 10.61 | 10.35 | 10.60 | 104,144 | +0.10(+0.95%) |
Feb 22, 2021 | 10.40 | 10.58 | 10.40 | 10.50 | 125,260 | +0.07(+0.67%) |
Feb 19, 2021 | 10.34 | 10.48 | 10.34 | 10.43 | 244,800 | +0.29(+2.91%) |
Feb 18, 2021 | 10.19 | 10.19 | 10.02 | 10.13 | 73,876 | -0.21(-2.08%) |
Feb 17, 2021 | 10.27 | 10.35 | 10.19 | 10.35 | 179,829 | +0.31(+3.05%) |
Feb 16, 2021 | 10.13 | 10.14 | 10.00 | 10.04 | 215,738 | -0.33(-3.22%) |
Feb 12, 2021 | 10.26 | 10.40 | 10.20 | 10.38 | 193,100 | -0.14(-1.35%) |
Feb 11, 2021 | 10.45 | 10.55 | 10.39 | 10.52 | 215,045 | +0.25(+2.44%) |
Feb 10, 2021 | 10.15 | 10.30 | 10.07 | 10.27 | 316,592 | -0.72(-6.55%) |
Feb 09, 2021 | 10.94 | 10.99 | 10.86 | 10.99 | 127,054 | +0.15(+1.41%) |
Feb 08, 2021 | 10.86 | 10.90 | 10.73 | 10.84 | 73,016 | -0.05(-0.49%) |
Feb 05, 2021 | 10.77 | 10.91 | 10.75 | 10.89 | 52,600 | +0.31(+2.93%) |
Feb 04, 2021 | 10.60 | 10.62 | 10.52 | 10.58 | 38,807 | -0.43(-3.91%) |
Feb 03, 2021 | 10.90 | 11.01 | 10.90 | 11.01 | 45,222 | +0.23(+2.13%) |
Feb 02, 2021 | 10.83 | 10.88 | 10.75 | 10.78 | 498,192 | -0.15(-1.37%) |
Feb 01, 2021 | 10.89 | 10.98 | 10.82 | 10.93 | 101,001 | +0.48(+4.64%) |
Jan 29, 2021 | 10.35 | 10.45 | 10.26 | 10.45 | 243,200 | +0.04(+0.34%) |
Jan 28, 2021 | 10.22 | 10.48 | 10.20 | 10.41 | 148,809 | +0.23(+2.26%) |
Jan 27, 2021 | 10.16 | 10.25 | 10.00 | 10.18 | 175,152 | -0.61(-5.65%) |
Jan 26, 2021 | 10.82 | 10.84 | 10.73 | 10.79 | 229,420 | -0.43(-3.83%) |
Jan 25, 2021 | 11.21 | 11.22 | 11.10 | 11.22 | 155,875 | -0.57(-4.83%) |
Jan 22, 2021 | 11.74 | 11.79 | 11.68 | 11.79 | 115,400 | -0.36(-2.96%) |
Jan 21, 2021 | 12.17 | 12.24 | 12.05 | 12.15 | 63,499 | -0.20(-1.64%) |
Jan 20, 2021 | 12.31 | 12.37 | 12.26 | 12.35 | 69,650 | +0.02(+0.19%) |
Jan 19, 2021 | 12.32 | 12.38 | 12.25 | 12.33 | 87,242 | +0.32(+2.65%) |
Jan 15, 2021 | 12.24 | 12.27 | 12.00 | 12.01 | 123,500 | -0.32(-2.60%) |
Jan 14, 2021 | 12.27 | 12.34 | 12.21 | 12.33 | 246,579 | +0.22(+1.82%) |
Jan 13, 2021 | 12.05 | 12.19 | 12.04 | 12.11 | 102,922 | -0.07(-0.53%) |
Jan 12, 2021 | 12.07 | 12.18 | 12.07 | 12.18 | 95,472 | +0.43(+3.62%) |
Jan 11, 2021 | 11.68 | 11.82 | 11.66 | 11.75 | 164,140 | -0.19(-1.55%) |
Jan 08, 2021 | 11.84 | 12.00 | 11.79 | 11.94 | 186,500 | +0.43(+3.69%) |
Jan 07, 2021 | 11.51 | 11.56 | 11.46 | 11.51 | 81,803 | +0.17(+1.50%) |
Jan 06, 2021 | 11.23 | 11.36 | 11.21 | 11.34 | 63,691 | -0.05(-0.44%) |
Jan 05, 2021 | 11.33 | 11.49 | 11.29 | 11.39 | 89,466 | +0.21(+1.83%) |
Jan 04, 2021 | 11.31 | 11.33 | 11.13 | 11.19 | 242,682 | +0.08(+0.68%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 192,710 | -0.04(-0.36%) | |
Dec 30, 2020 | 11.31 | 11.38 | 11.15 | 11.15 | 192,710 | -0.10(-0.89%) |
Dec 29, 2020 | 11.21 | 11.31 | 11.20 | 11.25 | 149,494 | +0.06(+0.54%) |
Dec 28, 2020 | 11.31 | 11.31 | 11.15 | 11.19 | 161,588 | +0.02(+0.18%) |
Dec 24, 2020 | 11.24 | 11.25 | 11.17 | 11.17 | 22,400 | -0.05(-0.49%) |
Dec 23, 2020 | 11.13 | 11.27 | 11.11 | 11.22 | 216,694 | +0.15(+1.40%) |
Dec 22, 2020 | 11.18 | 11.21 | 11.02 | 11.07 | 152,222 | -0.28(-2.47%) |
Dec 21, 2020 | 11.28 | 11.39 | 11.23 | 11.35 | 329,330 | -0.22(-1.90%) |
Dec 18, 2020 | 11.39 | 11.57 | 11.36 | 11.57 | 57,300 | +0.44(+3.91%) |
Dec 17, 2020 | 11.23 | 11.23 | 11.09 | 11.13 | 127,705 | -0.21(-1.89%) |
Dec 16, 2020 | 11.44 | 11.47 | 11.27 | 11.35 | 230,659 | +0.18(+1.61%) |
Dec 15, 2020 | 10.98 | 11.21 | 10.96 | 11.17 | 236,870 | +0.25(+2.29%) |
Dec 14, 2020 | 10.92 | 10.97 | 10.84 | 10.92 | 752,048 | +0.33(+3.16%) |
Dec 11, 2020 | 10.56 | 10.60 | 10.51 | 10.59 | 59,600 | +0.19(+1.78%) |
Dec 10, 2020 | 10.35 | 10.40 | 10.25 | 10.40 | 37,633 | +0.08(+0.78%) |
Dec 09, 2020 | 10.40 | 10.40 | 10.26 | 10.32 | 45,282 | -0.09(-0.86%) |
Dec 08, 2020 | 10.50 | 10.50 | 10.36 | 10.41 | 95,081 | +0.12(+1.12%) |
Dec 07, 2020 | 10.34 | 10.37 | 10.28 | 10.29 | 46,106 | -0.04(-0.44%) |
Dec 04, 2020 | 10.37 | 10.41 | 10.27 | 10.34 | 83,700 | +0.32(+3.15%) |
Dec 03, 2020 | 10.12 | 10.19 | 9.999 | 10.02 | 166,630 | +0.05(+0.54%) |
Dec 02, 2020 | 10.02 | 10.12 | 9.920 | 9.970 | 688,818 | -0.25(-2.45%) |
Dec 01, 2020 | 10.20 | 10.34 | 10.15 | 10.22 | 93,073 | +0.10(+0.99%) |
Nov 30, 2020 | 10.27 | 10.34 | 10.11 | 10.12 | 102,603 | +0.15(+1.56%) |
Nov 27, 2020 | 10.11 | 10.11 | 9.930 | 9.965 | 110,500 | +0.04(+0.45%) |
Nov 25, 2020 | 9.955 | 9.970 | 9.850 | 9.920 | 95,000 | -0.06(-0.60%) |
Nov 24, 2020 | 10.07 | 10.10 | 9.930 | 9.980 | 95,573 | +0.46(+4.83%) |
Nov 23, 2020 | 9.630 | 9.630 | 9.460 | 9.520 | 102,916 | +0.06(+0.63%) |
Nov 20, 2020 | 9.370 | 9.510 | 9.310 | 9.460 | 71,500 | +0.36(+3.96%) |
Nov 19, 2020 | 9.230 | 9.230 | 9.010 | 9.100 | 39,635 | -0.01(-0.11%) |
Nov 18, 2020 | 9.170 | 9.170 | 9.010 | 9.110 | 118,428 | -0.42(-4.36%) |
Nov 17, 2020 | 9.170 | 9.700 | 9.110 | 9.525 | 82,494 | +0.52(+5.75%) |
Nov 16, 2020 | 9.108 | 9.170 | 8.990 | 9.008 | 30,594 | -0.06(-0.69%) |
Nov 13, 2020 | 9.050 | 9.070 | 8.937 | 9.070 | 88,900 | +0.32(+3.66%) |
Nov 12, 2020 | 8.845 | 8.880 | 8.750 | 8.750 | 89,101 | +0.13(+1.57%) |
Nov 11, 2020 | 8.645 | 8.660 | 8.587 | 8.615 | 30,519 | -0.00(-0.06%) |
Nov 10, 2020 | 8.670 | 8.670 | 8.470 | 8.620 | 370,554 | -0.01(-0.12%) |
Nov 09, 2020 | 8.710 | 8.710 | 8.450 | 8.630 | 437,377 | +0.02(+0.23%) |
Nov 06, 2020 | 8.540 | 8.610 | 8.510 | 8.610 | 33,300 | +0.31(+3.80%) |
Nov 05, 2020 | 8.320 | 8.420 | 8.275 | 8.295 | 32,015 | +0.07(+0.88%) |
Nov 04, 2020 | 8.230 | 8.270 | 8.180 | 8.223 | 33,480 | +0.05(+0.64%) |
Nov 03, 2020 | 8.160 | 8.190 | 8.110 | 8.170 | 24,570 | +0.08(+1.04%) |
Nov 02, 2020 | 8.060 | 8.116 | 8.030 | 8.086 | 42,139 | +0.12(+1.46%) |
Oct 30, 2020 | 7.900 | 7.999 | 7.860 | 7.970 | 30,100 | +0.19(+2.44%) |
Oct 29, 2020 | 7.790 | 7.830 | 7.740 | 7.780 | 87,080 | +0.10(+1.30%) |
Oct 28, 2020 | 7.820 | 7.830 | 7.650 | 7.680 | 43,860 | -0.34(-4.24%) |
Oct 27, 2020 | 8.090 | 8.130 | 7.980 | 8.020 | 33,108 | +0.13(+1.65%) |
Oct 26, 2020 | 7.900 | 7.960 | 7.850 | 7.890 | 150,982 | -0.28(-3.43%) |
Oct 23, 2020 | 8.128 | 8.170 | 8.082 | 8.170 | 30,600 | +0.03(+0.37%) |
Oct 22, 2020 | 8.160 | 8.160 | 8.070 | 8.140 | 25,763 | +0.01(+0.12%) |
Oct 21, 2020 | 8.260 | 8.280 | 8.110 | 8.130 | 61,952 | -0.17(-2.10%) |
Oct 20, 2020 | 8.340 | 8.378 | 8.290 | 8.304 | 42,882 | -0.04(-0.43%) |
Oct 19, 2020 | 8.390 | 8.450 | 8.340 | 8.340 | 52,384 | +0.00(+0.00%) |
Oct 16, 2020 | 8.380 | 8.417 | 8.330 | 8.340 | 39,200 | -0.07(-0.83%) |
Oct 15, 2020 | 8.340 | 8.458 | 8.260 | 8.410 | 373,872 | -0.14(-1.64%) |
Oct 14, 2020 | 8.610 | 8.620 | 8.500 | 8.550 | 79,060 | +0.19(+2.27%) |
Oct 13, 2020 | 8.450 | 8.450 | 8.310 | 8.360 | 77,636 | -0.06(-0.71%) |
Oct 12, 2020 | 8.370 | 8.460 | 8.360 | 8.420 | 93,696 | +0.21(+2.62%) |
Oct 09, 2020 | 8.140 | 8.230 | 8.137 | 8.205 | 35,600 | +0.13(+1.67%) |
Oct 08, 2020 | 8.070 | 8.120 | 8.040 | 8.070 | 21,328 | -0.12(-1.41%) |
Oct 07, 2020 | 8.070 | 8.190 | 8.070 | 8.185 | 194,987 | +0.34(+4.27%) |
Oct 06, 2020 | 7.930 | 8.010 | 7.780 | 7.850 | 184,282 | -0.17(-2.12%) |
Oct 05, 2020 | 7.970 | 8.040 | 7.960 | 8.020 | 22,031 | +0.20(+2.56%) |
Oct 02, 2020 | 7.850 | 7.920 | 7.790 | 7.820 | 62,900 | -0.18(-2.25%) |
Oct 01, 2020 | 7.990 | 8.030 | 7.980 | 8.000 | 78,549 | +0.12(+1.52%) |
Sep 30, 2020 | 7.860 | 7.900 | 7.820 | 7.880 | 69,423 | +0.04(+0.51%) |
Sep 29, 2020 | 7.830 | 7.880 | 7.800 | 7.840 | 41,050 | +0.24(+3.16%) |
Sep 28, 2020 | 7.590 | 7.650 | 7.580 | 7.600 | 12,533 | +0.04(+0.53%) |
Sep 25, 2020 | 7.475 | 7.630 | 7.475 | 7.560 | 13,700 | +0.13(+1.78%) |
Sep 24, 2020 | 7.450 | 7.504 | 7.320 | 7.428 | 48,093 | -0.07(-0.91%) |
Sep 23, 2020 | 7.660 | 7.660 | 7.480 | 7.495 | 43,206 | -0.12(-1.51%) |
Sep 22, 2020 | 7.450 | 7.611 | 7.430 | 7.611 | 50,555 | +0.35(+4.83%) |
Sep 21, 2020 | 7.270 | 7.496 | 7.150 | 7.260 | 39,153 | -0.33(-4.35%) |
Sep 18, 2020 | 7.670 | 7.670 | 7.510 | 7.590 | 35,300 | -0.03(-0.39%) |
Sep 17, 2020 | 7.565 | 7.700 | 7.560 | 7.620 | 111,539 | +0.08(+1.06%) |
Sep 16, 2020 | 7.510 | 7.628 | 7.510 | 7.540 | 297,995 | +0.10(+1.34%) |
Sep 15, 2020 | 7.640 | 7.640 | 7.440 | 7.440 | 211,874 | -0.22(-2.87%) |
Sep 14, 2020 | 7.690 | 7.760 | 7.650 | 7.660 | 54,816 | +0.15(+2.00%) |
Sep 11, 2020 | 7.642 | 7.650 | 7.450 | 7.510 | 46,100 | -0.42(-5.36%) |
Sep 10, 2020 | 7.980 | 8.080 | 7.910 | 7.935 | 94,695 | +0.02(+0.31%) |
Sep 09, 2020 | 7.840 | 7.930 | 7.760 | 7.911 | 58,261 | +0.26(+3.34%) |
Sep 08, 2020 | 7.640 | 7.751 | 7.595 | 7.655 | 35,923 | -0.08(-1.10%) |
Sep 04, 2020 | 7.640 | 7.740 | 7.530 | 7.740 | 43,900 | +0.07(+0.91%) |
Sep 03, 2020 | 7.745 | 7.747 | 7.610 | 7.670 | 75,209 | -0.11(-1.41%) |
Sep 02, 2020 | 7.720 | 7.780 | 7.670 | 7.780 | 70,444 | +0.05(+0.69%) |