Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.43 | 10.50 | 10.37 | 10.37 | 2,180,496 | -0.06(-0.58%) |
Jun 29, 2021 | 10.43 | 10.52 | 10.40 | 10.43 | 1,697,156 | -0.06(-0.59%) |
Jun 28, 2021 | 10.54 | 10.56 | 10.36 | 10.49 | 2,307,399 | -0.05(-0.49%) |
Jun 25, 2021 | 10.50 | 10.62 | 10.50 | 10.54 | 3,555,568 | +0.00(+0.00%) |
Jun 24, 2021 | 10.54 | 10.56 | 10.44 | 10.54 | 1,647,939 | +0.03(+0.25%) |
Jun 23, 2021 | 10.65 | 10.70 | 10.51 | 10.52 | 1,847,139 | -0.15(-1.45%) |
Jun 22, 2021 | 10.74 | 10.74 | 10.66 | 10.67 | 2,600,207 | -0.06(-0.56%) |
Jun 21, 2021 | 10.62 | 10.80 | 10.56 | 10.73 | 1,871,354 | +0.15(+1.46%) |
Jun 18, 2021 | 10.97 | 11.05 | 10.56 | 10.58 | 4,369,763 | -0.19(-1.76%) |
Jun 17, 2021 | 10.83 | 10.86 | 10.71 | 10.77 | 1,852,826 | -0.10(-0.95%) |
Jun 16, 2021 | 11.04 | 11.09 | 10.86 | 10.87 | 1,473,144 | -0.15(-1.40%) |
Jun 15, 2021 | 11.19 | 11.20 | 11.02 | 11.03 | 2,384,519 | -0.15(-1.38%) |
Jun 14, 2021 | 11.13 | 11.20 | 11.09 | 11.18 | 1,542,981 | +0.03(+0.23%) |
Jun 11, 2021 | 11.20 | 11.20 | 11.05 | 11.15 | 1,758,303 | -0.03(-0.31%) |
Jun 10, 2021 | 11.11 | 11.21 | 11.05 | 11.19 | 2,161,302 | +0.07(+0.62%) |
Jun 09, 2021 | 11.15 | 11.20 | 11.10 | 11.12 | 1,346,141 | +0.03(+0.31%) |
Jun 08, 2021 | 11.02 | 11.16 | 11.01 | 11.09 | 1,405,368 | +0.10(+0.94%) |
Jun 07, 2021 | 10.88 | 11.04 | 10.87 | 10.98 | 2,871,044 | +0.16(+1.51%) |
Jun 04, 2021 | 10.79 | 10.85 | 10.75 | 10.82 | 2,066,614 | +0.08(+0.72%) |
Jun 03, 2021 | 10.77 | 10.79 | 10.63 | 10.74 | 4,600,487 | -0.05(-0.48%) |
Jun 02, 2021 | 10.94 | 10.96 | 10.79 | 10.79 | 2,646,854 | -0.10(-0.95%) |
Jun 01, 2021 | 10.66 | 10.93 | 10.66 | 10.90 | 2,951,164 | +0.25(+2.34%) |
May 28, 2021 | 10.70 | 10.73 | 10.64 | 10.65 | 1,599,695 | +0.03(+0.24%) |
May 27, 2021 | 10.67 | 10.73 | 10.62 | 10.62 | 2,766,835 | -0.02(-0.16%) |
May 26, 2021 | 10.54 | 10.70 | 10.54 | 10.64 | 5,042,299 | +0.15(+1.39%) |
May 25, 2021 | 10.48 | 10.59 | 10.36 | 10.49 | 5,189,643 | +0.05(+0.49%) |
May 24, 2021 | 10.41 | 10.51 | 10.37 | 10.44 | 3,440,337 | +0.08(+0.75%) |
May 21, 2021 | 10.42 | 10.43 | 10.25 | 10.36 | 2,816,814 | -0.04(-0.41%) |
May 20, 2021 | 10.42 | 10.46 | 10.37 | 10.41 | 3,888,254 | -0.01(-0.08%) |
May 19, 2021 | 10.27 | 10.42 | 10.20 | 10.42 | 2,175,028 | +0.05(+0.50%) |
May 18, 2021 | 10.36 | 10.42 | 10.32 | 10.36 | 3,304,615 | -0.01(-0.08%) |
May 17, 2021 | 10.42 | 10.46 | 10.31 | 10.37 | 1,951,547 | -0.05(-0.50%) |
May 14, 2021 | 10.42 | 10.49 | 10.37 | 10.42 | 3,098,333 | +0.04(+0.41%) |
May 13, 2021 | 10.26 | 10.43 | 10.23 | 10.38 | 5,712,964 | +0.16(+1.60%) |
May 12, 2021 | 10.38 | 10.53 | 10.22 | 10.22 | 9,799,832 | -0.15(-1.49%) |
May 11, 2021 | 10.35 | 10.51 | 10.28 | 10.37 | 7,809,608 | -0.45(-4.13%) |
May 10, 2021 | 10.91 | 10.96 | 10.79 | 10.82 | 2,811,852 | -0.04(-0.40%) |
May 07, 2021 | 10.55 | 10.89 | 10.41 | 10.86 | 1,713,814 | +0.37(+3.52%) |
May 06, 2021 | 10.39 | 10.55 | 10.38 | 10.49 | 2,787,719 | +0.14(+1.33%) |
May 05, 2021 | 10.38 | 10.42 | 10.16 | 10.36 | 2,970,002 | -0.03(-0.33%) |
May 04, 2021 | 10.52 | 10.60 | 10.37 | 10.39 | 1,357,975 | -0.13(-1.23%) |
May 03, 2021 | 10.59 | 10.61 | 10.49 | 10.52 | 2,321,607 | -0.01(-0.08%) |
Apr 30, 2021 | 10.52 | 10.58 | 10.48 | 10.53 | 3,330,265 | -0.03(-0.24%) |
Apr 29, 2021 | 10.46 | 10.61 | 10.45 | 10.55 | 2,759,512 | +0.14(+1.32%) |
Apr 28, 2021 | 10.41 | 10.49 | 10.37 | 10.42 | 2,697,103 | +0.05(+0.50%) |
Apr 27, 2021 | 10.40 | 10.42 | 10.29 | 10.36 | 2,815,913 | +0.00(+0.00%) |
Apr 26, 2021 | 10.38 | 10.43 | 10.32 | 10.36 | 2,650,385 | +0.07(+0.67%) |
Apr 23, 2021 | 10.25 | 10.32 | 10.17 | 10.29 | 2,683,444 | +0.07(+0.67%) |
Apr 22, 2021 | 10.37 | 10.41 | 10.17 | 10.23 | 3,251,873 | -0.13(-1.25%) |
Apr 21, 2021 | 10.30 | 10.43 | 10.24 | 10.36 | 2,758,017 | +0.09(+0.84%) |
Apr 20, 2021 | 10.11 | 10.30 | 10.04 | 10.27 | 3,271,995 | +0.16(+1.62%) |
Apr 19, 2021 | 10.00 | 10.13 | 9.985 | 10.11 | 2,735,501 | +0.09(+0.94%) |
Apr 16, 2021 | 10.09 | 10.09 | 9.947 | 10.01 | 1,243,530 | -0.03(-0.34%) |
Apr 15, 2021 | 9.925 | 10.05 | 9.865 | 10.05 | 773,881 | +0.17(+1.74%) |
Apr 14, 2021 | 9.959 | 10.02 | 9.865 | 9.873 | 1,055,679 | -0.10(-1.03%) |
Apr 13, 2021 | 10.02 | 10.07 | 9.921 | 9.977 | 1,688,695 | +0.01(+0.09%) |
Apr 12, 2021 | 9.813 | 9.994 | 9.792 | 9.968 | 1,171,861 | +0.15(+1.49%) |
Apr 09, 2021 | 9.839 | 9.891 | 9.796 | 9.822 | 1,023,427 | -0.02(-0.17%) |
Apr 08, 2021 | 9.848 | 9.934 | 9.813 | 9.839 | 1,811,659 | -0.02(-0.17%) |
Apr 07, 2021 | 9.882 | 9.942 | 9.770 | 9.856 | 1,910,875 | -0.03(-0.35%) |
Apr 06, 2021 | 9.805 | 9.968 | 9.805 | 9.891 | 1,930,740 | +0.03(+0.35%) |
Apr 05, 2021 | 9.942 | 9.977 | 9.753 | 9.856 | 1,892,367 | -0.02(-0.17%) |
Apr 01, 2021 | 9.650 | 9.882 | 9.564 | 9.873 | 1,796,520 | +0.32(+3.33%) |
Mar 31, 2021 | 9.667 | 9.762 | 9.555 | 9.555 | 3,360,103 | -0.13(-1.33%) |
Mar 30, 2021 | 9.624 | 9.762 | 9.598 | 9.684 | 1,445,779 | +0.08(+0.88%) |
Mar 29, 2021 | 9.813 | 9.915 | 9.591 | 9.600 | 2,196,688 | -0.22(-2.25%) |
Mar 26, 2021 | 9.506 | 9.821 | 9.506 | 9.821 | 2,227,141 | +0.37(+3.97%) |
Mar 25, 2021 | 9.344 | 9.498 | 9.178 | 9.447 | 1,419,709 | +0.04(+0.45%) |
Mar 24, 2021 | 9.540 | 9.685 | 9.404 | 9.404 | 1,317,995 | -0.09(-0.99%) |
Mar 23, 2021 | 9.412 | 9.600 | 9.387 | 9.498 | 2,337,447 | +0.03(+0.36%) |
Mar 22, 2021 | 9.455 | 9.481 | 9.387 | 9.464 | 1,262,593 | +0.02(+0.18%) |
Mar 19, 2021 | 9.651 | 9.702 | 9.447 | 9.447 | 4,293,330 | -0.20(-2.03%) |
Mar 18, 2021 | 9.677 | 9.753 | 9.566 | 9.642 | 2,394,308 | -0.06(-0.61%) |
Mar 17, 2021 | 9.813 | 9.881 | 9.613 | 9.702 | 1,839,111 | -0.14(-1.47%) |
Mar 16, 2021 | 9.975 | 10.01 | 9.796 | 9.847 | 2,316,414 | -0.16(-1.62%) |
Mar 15, 2021 | 9.745 | 10.01 | 9.685 | 10.01 | 2,883,423 | +0.26(+2.62%) |
Mar 12, 2021 | 9.430 | 9.770 | 9.430 | 9.753 | 2,597,881 | +0.31(+3.25%) |
Mar 11, 2021 | 9.447 | 9.489 | 9.383 | 9.447 | 1,333,231 | +0.05(+0.54%) |
Mar 10, 2021 | 9.412 | 9.515 | 9.387 | 9.395 | 2,005,148 | -0.01(-0.09%) |
Mar 09, 2021 | 9.430 | 9.540 | 9.383 | 9.404 | 1,934,188 | +0.03(+0.36%) |
Mar 08, 2021 | 9.259 | 9.459 | 9.187 | 9.370 | 2,017,678 | +0.14(+1.57%) |
Mar 05, 2021 | 9.157 | 9.234 | 8.999 | 9.225 | 2,040,714 | +0.17(+1.88%) |
Mar 04, 2021 | 9.106 | 9.280 | 8.970 | 9.055 | 2,243,691 | -0.01(-0.09%) |
Mar 03, 2021 | 9.089 | 9.191 | 9.021 | 9.063 | 5,070,954 | +0.02(+0.19%) |
Mar 02, 2021 | 9.191 | 9.208 | 8.961 | 9.046 | 2,124,854 | -0.16(-1.76%) |
Mar 01, 2021 | 9.293 | 9.353 | 9.191 | 9.208 | 1,898,807 | +0.08(+0.84%) |
Feb 26, 2021 | 9.421 | 9.430 | 9.131 | 9.131 | 2,482,949 | -0.27(-2.90%) |
Feb 25, 2021 | 9.532 | 9.608 | 9.336 | 9.404 | 2,278,380 | -0.11(-1.16%) |
Feb 24, 2021 | 9.464 | 9.540 | 9.395 | 9.515 | 4,445,986 | +0.10(+1.09%) |
Feb 23, 2021 | 9.430 | 9.472 | 9.344 | 9.412 | 1,994,381 | +0.04(+0.45%) |
Feb 22, 2021 | 9.225 | 9.412 | 9.174 | 9.370 | 1,718,737 | +0.07(+0.73%) |
Feb 19, 2021 | 9.191 | 9.310 | 9.148 | 9.302 | 1,630,176 | +0.09(+1.02%) |
Feb 18, 2021 | 9.268 | 9.489 | 9.208 | 9.208 | 1,257,872 | -0.06(-0.64%) |
Feb 17, 2021 | 9.268 | 9.366 | 9.259 | 9.268 | 1,124,989 | -0.09(-0.91%) |
Feb 16, 2021 | 9.532 | 9.583 | 9.242 | 9.353 | 1,835,628 | -0.16(-1.70%) |
Feb 12, 2021 | 9.506 | 9.591 | 9.472 | 9.515 | 1,717,167 | -0.03(-0.36%) |
Feb 11, 2021 | 9.532 | 9.608 | 9.421 | 9.549 | 1,229,314 | +0.04(+0.45%) |
Feb 10, 2021 | 9.523 | 9.574 | 9.430 | 9.506 | 1,301,967 | +0.07(+0.72%) |
Feb 09, 2021 | 9.430 | 9.519 | 9.353 | 9.438 | 1,980,851 | +0.05(+0.54%) |
Feb 08, 2021 | 9.353 | 9.404 | 9.251 | 9.387 | 1,610,182 | +0.08(+0.82%) |
Feb 05, 2021 | 9.234 | 9.327 | 9.187 | 9.310 | 1,073,127 | +0.16(+1.77%) |
Feb 04, 2021 | 9.097 | 9.272 | 9.072 | 9.148 | 2,175,171 | +0.03(+0.28%) |
Feb 03, 2021 | 9.080 | 9.148 | 8.906 | 9.123 | 1,493,142 | -0.03(-0.37%) |
Feb 02, 2021 | 9.123 | 9.204 | 8.927 | 9.157 | 1,345,527 | +0.12(+1.32%) |
Feb 01, 2021 | 8.740 | 9.038 | 8.705 | 9.038 | 1,749,595 | +0.31(+3.51%) |
Jan 29, 2021 | 8.859 | 8.982 | 8.667 | 8.731 | 2,063,489 | -0.16(-1.82%) |
Jan 28, 2021 | 8.987 | 9.021 | 8.855 | 8.893 | 2,207,202 | -0.07(-0.76%) |
Jan 27, 2021 | 8.987 | 9.157 | 8.884 | 8.961 | 2,340,947 | -0.10(-1.13%) |
Jan 26, 2021 | 8.927 | 9.085 | 8.927 | 9.063 | 1,176,830 | +0.15(+1.72%) |
Jan 25, 2021 | 8.859 | 9.046 | 8.799 | 8.910 | 1,250,601 | -0.01(-0.10%) |
Jan 22, 2021 | 8.654 | 8.918 | 8.646 | 8.918 | 1,888,919 | +0.19(+2.15%) |
Jan 21, 2021 | 8.850 | 8.850 | 8.642 | 8.731 | 1,809,512 | -0.14(-1.54%) |
Jan 20, 2021 | 8.714 | 8.901 | 8.680 | 8.867 | 1,206,454 | +0.13(+1.46%) |
Jan 19, 2021 | 8.791 | 8.791 | 8.663 | 8.740 | 1,866,110 | +0.03(+0.29%) |
Jan 15, 2021 | 8.671 | 8.757 | 8.616 | 8.714 | 1,845,717 | -0.01(-0.10%) |
Jan 14, 2021 | 8.757 | 8.791 | 8.663 | 8.723 | 1,924,773 | +0.03(+0.29%) |
Jan 13, 2021 | 8.654 | 8.774 | 8.603 | 8.697 | 1,461,829 | +0.09(+0.99%) |
Jan 12, 2021 | 8.595 | 8.629 | 8.501 | 8.612 | 1,643,437 | +0.02(+0.20%) |
Jan 11, 2021 | 8.688 | 8.723 | 8.510 | 8.595 | 1,334,441 | -0.09(-1.08%) |
Jan 08, 2021 | 8.586 | 8.697 | 8.527 | 8.688 | 1,828,812 | +0.09(+1.09%) |
Jan 07, 2021 | 8.714 | 8.714 | 8.501 | 8.595 | 2,346,184 | -0.15(-1.75%) |
Jan 06, 2021 | 8.688 | 8.825 | 8.552 | 8.748 | 3,402,685 | +0.12(+1.38%) |
Jan 05, 2021 | 8.671 | 8.757 | 8.620 | 8.629 | 2,593,424 | -0.04(-0.49%) |
Jan 04, 2021 | 9.106 | 9.131 | 8.663 | 8.671 | 2,732,062 | -0.37(-4.14%) |
Dec 31, 2020 | 9.046 | 9.046 | 9.046 | 1,647,561 | +0.04(+0.47%) | |
Dec 30, 2020 | 9.055 | 9.157 | 8.978 | 9.004 | 1,647,561 | -0.02(-0.21%) |
Dec 29, 2020 | 9.267 | 9.292 | 8.993 | 9.022 | 2,536,469 | -0.20(-2.19%) |
Dec 28, 2020 | 9.115 | 9.233 | 9.031 | 9.225 | 1,638,022 | +0.15(+1.67%) |
Dec 24, 2020 | 9.022 | 9.090 | 8.930 | 9.073 | 677,884 | +0.08(+0.94%) |
Dec 23, 2020 | 9.199 | 9.267 | 8.972 | 8.989 | 1,994,589 | -0.16(-1.75%) |
Dec 22, 2020 | 8.955 | 9.174 | 8.930 | 9.149 | 1,893,296 | +0.17(+1.88%) |
Dec 21, 2020 | 8.896 | 8.984 | 8.858 | 8.980 | 5,802,990 | -0.09(-1.02%) |
Dec 18, 2020 | 9.436 | 9.436 | 9.005 | 9.073 | 6,383,448 | -0.33(-3.50%) |
Dec 17, 2020 | 9.385 | 9.452 | 9.326 | 9.402 | 2,096,247 | +0.05(+0.54%) |
Dec 16, 2020 | 9.351 | 9.427 | 9.284 | 9.351 | 3,022,722 | +0.02(+0.18%) |
Dec 15, 2020 | 9.157 | 9.334 | 9.039 | 9.334 | 2,301,012 | +0.27(+2.98%) |
Dec 14, 2020 | 9.056 | 9.216 | 9.039 | 9.065 | 3,464,672 | +0.09(+1.03%) |
Dec 11, 2020 | 8.930 | 9.031 | 8.921 | 8.972 | 1,764,918 | -0.01(-0.09%) |
Dec 10, 2020 | 9.081 | 9.102 | 8.955 | 8.980 | 1,819,587 | -0.03(-0.37%) |
Dec 09, 2020 | 8.887 | 9.031 | 8.845 | 9.014 | 3,041,611 | +0.15(+1.71%) |
Dec 08, 2020 | 8.845 | 8.917 | 8.803 | 8.862 | 1,997,495 | -0.01(-0.10%) |
Dec 07, 2020 | 8.879 | 8.951 | 8.850 | 8.871 | 2,823,999 | -0.06(-0.66%) |
Dec 04, 2020 | 8.778 | 8.930 | 8.778 | 8.930 | 1,752,347 | +0.21(+2.42%) |
Dec 03, 2020 | 8.575 | 8.778 | 8.575 | 8.719 | 1,865,818 | +0.14(+1.67%) |
Dec 02, 2020 | 8.753 | 8.753 | 8.567 | 8.575 | 2,142,238 | -0.19(-2.12%) |
Dec 01, 2020 | 8.685 | 8.845 | 8.533 | 8.761 | 1,828,771 | +0.15(+1.76%) |
Nov 30, 2020 | 8.685 | 8.736 | 8.592 | 8.609 | 3,146,701 | -0.13(-1.54%) |
Nov 27, 2020 | 8.930 | 8.946 | 8.685 | 8.744 | 737,418 | -0.16(-1.80%) |
Nov 25, 2020 | 9.005 | 9.005 | 8.778 | 8.904 | 2,102,674 | +0.09(+1.05%) |
Nov 24, 2020 | 8.854 | 9.014 | 8.795 | 8.812 | 2,481,626 | +0.05(+0.58%) |
Nov 23, 2020 | 8.710 | 8.862 | 8.677 | 8.761 | 2,197,725 | +0.12(+1.37%) |
Nov 20, 2020 | 8.744 | 8.774 | 8.609 | 8.643 | 1,698,386 | -0.18(-2.01%) |
Nov 19, 2020 | 8.820 | 8.837 | 8.685 | 8.820 | 1,922,666 | -0.07(-0.76%) |
Nov 18, 2020 | 9.149 | 9.162 | 8.879 | 8.887 | 2,244,920 | -0.27(-2.95%) |
Nov 17, 2020 | 9.183 | 9.242 | 8.963 | 9.157 | 2,136,115 | -0.13(-1.36%) |
Nov 16, 2020 | 9.208 | 9.296 | 9.035 | 9.284 | 2,679,388 | +0.33(+3.67%) |
Nov 13, 2020 | 8.719 | 8.997 | 8.719 | 8.955 | 2,503,166 | +0.30(+3.51%) |
Nov 12, 2020 | 8.668 | 8.786 | 8.588 | 8.651 | 1,762,250 | -0.08(-0.97%) |
Nov 11, 2020 | 8.769 | 8.812 | 8.605 | 8.736 | 1,883,719 | +0.01(+0.10%) |
Nov 10, 2020 | 8.474 | 8.736 | 8.297 | 8.727 | 2,590,382 | +0.32(+3.81%) |
Nov 09, 2020 | 8.803 | 9.081 | 8.390 | 8.407 | 4,210,635 | +0.12(+1.42%) |
Nov 06, 2020 | 8.542 | 8.542 | 8.280 | 8.289 | 2,061,522 | -0.23(-2.67%) |
Nov 05, 2020 | 8.651 | 8.707 | 8.441 | 8.516 | 1,439,612 | -0.12(-1.37%) |
Nov 04, 2020 | 8.626 | 8.677 | 8.525 | 8.634 | 1,764,774 | -0.04(-0.49%) |
Nov 03, 2020 | 8.592 | 8.710 | 8.508 | 8.677 | 1,732,822 | +0.22(+2.59%) |
Nov 02, 2020 | 8.483 | 8.550 | 8.360 | 8.457 | 1,950,168 | +0.08(+1.01%) |
Oct 30, 2020 | 8.441 | 8.474 | 8.285 | 8.373 | 1,408,186 | -0.08(-0.90%) |
Oct 29, 2020 | 8.390 | 8.474 | 8.322 | 8.449 | 1,630,977 | +0.02(+0.20%) |
Oct 28, 2020 | 8.575 | 8.643 | 8.398 | 8.432 | 2,115,178 | -0.30(-3.47%) |
Oct 27, 2020 | 8.904 | 8.972 | 8.736 | 8.736 | 1,151,982 | -0.18(-1.99%) |
Oct 26, 2020 | 8.989 | 9.022 | 8.837 | 8.913 | 2,246,386 | -0.19(-2.04%) |
Oct 23, 2020 | 9.065 | 9.124 | 8.963 | 9.098 | 1,575,997 | +0.10(+1.12%) |
Oct 22, 2020 | 8.938 | 9.039 | 8.913 | 8.997 | 1,922,145 | +0.06(+0.66%) |
Oct 21, 2020 | 8.854 | 8.946 | 8.820 | 8.938 | 2,540,771 | +0.06(+0.66%) |
Oct 20, 2020 | 8.795 | 8.930 | 8.727 | 8.879 | 1,334,014 | +0.16(+1.84%) |
Oct 19, 2020 | 8.963 | 8.963 | 8.719 | 8.719 | 1,932,494 | -0.18(-1.99%) |
Oct 16, 2020 | 8.980 | 9.014 | 8.879 | 8.896 | 1,424,197 | -0.10(-1.12%) |
Oct 15, 2020 | 8.753 | 9.056 | 8.736 | 8.997 | 1,599,417 | +0.18(+2.01%) |
Oct 14, 2020 | 9.056 | 9.065 | 8.820 | 8.820 | 937,627 | -0.26(-2.88%) |
Oct 13, 2020 | 9.216 | 9.317 | 9.065 | 9.081 | 1,708,904 | -0.20(-2.18%) |
Oct 12, 2020 | 9.258 | 9.347 | 9.199 | 9.284 | 1,751,435 | +0.05(+0.55%) |
Oct 09, 2020 | 9.292 | 9.343 | 9.208 | 9.233 | 1,273,463 | +0.03(+0.27%) |
Oct 08, 2020 | 9.115 | 9.292 | 9.115 | 9.208 | 1,130,531 | +0.17(+1.87%) |
Oct 07, 2020 | 9.115 | 9.157 | 9.031 | 9.039 | 2,479,092 | -0.01(-0.09%) |
Oct 06, 2020 | 9.191 | 9.292 | 9.014 | 9.048 | 3,147,967 | -0.09(-1.01%) |
Oct 05, 2020 | 9.191 | 9.233 | 9.039 | 9.140 | 1,583,188 | +0.02(+0.18%) |
Oct 02, 2020 | 8.795 | 9.140 | 8.736 | 9.124 | 2,249,019 | +0.19(+2.08%) |
Oct 01, 2020 | 8.828 | 8.955 | 8.719 | 8.938 | 2,442,772 | +0.13(+1.44%) |
Sep 30, 2020 | 8.913 | 8.955 | 8.736 | 8.812 | 2,406,117 | -0.08(-0.85%) |
Sep 29, 2020 | 8.997 | 8.997 | 8.823 | 8.887 | 1,735,710 | -0.09(-0.99%) |
Sep 28, 2020 | 8.859 | 9.018 | 8.809 | 8.976 | 4,850,380 | +0.25(+2.87%) |
Sep 25, 2020 | 8.567 | 8.734 | 8.567 | 8.726 | 1,596,573 | +0.10(+1.16%) |
Sep 24, 2020 | 8.592 | 8.784 | 8.575 | 8.625 | 1,429,559 | +0.05(+0.58%) |
Sep 23, 2020 | 8.726 | 8.851 | 8.563 | 8.575 | 2,339,752 | -0.19(-2.19%) |
Sep 22, 2020 | 8.567 | 8.809 | 8.542 | 8.767 | 2,369,409 | +0.23(+2.64%) |
Sep 21, 2020 | 8.717 | 8.792 | 8.500 | 8.542 | 4,639,916 | -0.32(-3.58%) |
Sep 18, 2020 | 9.101 | 9.185 | 8.851 | 8.859 | 5,943,165 | -0.18(-2.03%) |
Sep 17, 2020 | 9.135 | 9.235 | 9.001 | 9.043 | 2,687,233 | -0.18(-1.90%) |
Sep 16, 2020 | 9.419 | 9.419 | 9.160 | 9.218 | 3,213,849 | -0.16(-1.69%) |
Sep 15, 2020 | 9.460 | 9.535 | 9.368 | 9.377 | 2,013,640 | -0.05(-0.53%) |
Sep 14, 2020 | 9.268 | 9.485 | 9.260 | 9.427 | 2,150,256 | +0.23(+2.45%) |
Sep 11, 2020 | 9.327 | 9.327 | 9.093 | 9.201 | 1,972,991 | -0.11(-1.17%) |
Sep 10, 2020 | 9.385 | 9.419 | 9.268 | 9.310 | 1,739,438 | -0.11(-1.15%) |
Sep 09, 2020 | 9.327 | 9.502 | 9.318 | 9.419 | 1,673,837 | +0.16(+1.71%) |
Sep 08, 2020 | 9.360 | 9.360 | 9.193 | 9.260 | 1,615,444 | -0.15(-1.60%) |
Sep 04, 2020 | 9.569 | 9.636 | 9.243 | 9.410 | 1,460,521 | -0.11(-1.14%) |
Sep 03, 2020 | 9.594 | 9.736 | 9.460 | 9.519 | 1,680,126 | -0.05(-0.52%) |
Sep 02, 2020 | 9.494 | 9.602 | 9.393 | 9.569 | 3,935,693 | +0.08(+0.79%) |
Sep 01, 2020 | 9.410 | 9.577 | 9.393 | 9.494 | 2,800,521 | +0.00(+0.00%) |
Aug 31, 2020 | 9.611 | 9.694 | 9.485 | 9.494 | 3,268,936 | -0.13(-1.30%) |
Aug 28, 2020 | 9.794 | 9.794 | 9.594 | 9.619 | 1,254,766 | -0.08(-0.78%) |
Aug 27, 2020 | 9.719 | 9.836 | 9.644 | 9.694 | 1,852,314 | +0.02(+0.17%) |
Aug 26, 2020 | 9.727 | 9.790 | 9.640 | 9.677 | 1,805,125 | -0.06(-0.60%) |
Aug 25, 2020 | 9.786 | 9.815 | 9.665 | 9.736 | 1,720,671 | +0.00(+0.00%) |
Aug 24, 2020 | 9.727 | 9.744 | 9.577 | 9.736 | 1,778,346 | +0.07(+0.69%) |
Aug 21, 2020 | 9.619 | 9.786 | 9.615 | 9.669 | 2,773,972 | +0.06(+0.61%) |
Aug 20, 2020 | 9.519 | 9.761 | 9.519 | 9.611 | 1,619,863 | +0.05(+0.52%) |
Aug 19, 2020 | 9.753 | 9.765 | 9.544 | 9.560 | 1,498,387 | -0.19(-1.97%) |
Aug 18, 2020 | 9.753 | 9.817 | 9.727 | 9.753 | 1,229,342 | -0.04(-0.43%) |
Aug 17, 2020 | 9.427 | 9.811 | 9.377 | 9.794 | 1,170,724 | +0.14(+1.47%) |
Aug 14, 2020 | 9.644 | 9.794 | 9.627 | 9.652 | 1,105,780 | -0.03(-0.26%) |
Aug 13, 2020 | 9.736 | 9.861 | 9.669 | 9.677 | 1,203,003 | -0.12(-1.19%) |
Aug 12, 2020 | 9.819 | 9.861 | 9.736 | 9.794 | 1,543,744 | +0.06(+0.60%) |
Aug 11, 2020 | 10.02 | 10.02 | 9.702 | 9.736 | 1,546,408 | -0.22(-2.18%) |
Aug 10, 2020 | 9.986 | 10.00 | 9.928 | 9.953 | 1,348,541 | -0.02(-0.17%) |
Aug 07, 2020 | 9.945 | 9.995 | 9.894 | 9.970 | 1,430,340 | +0.02(+0.17%) |
Aug 06, 2020 | 9.794 | 10.09 | 9.761 | 9.953 | 1,357,924 | +0.03(+0.25%) |
Aug 05, 2020 | 9.853 | 9.986 | 9.753 | 9.928 | 1,672,227 | +0.17(+1.71%) |
Aug 04, 2020 | 9.527 | 9.803 | 9.498 | 9.761 | 1,828,045 | +0.18(+1.83%) |
Aug 03, 2020 | 9.736 | 9.736 | 9.460 | 9.586 | 1,340,558 | -0.10(-1.03%) |
Jul 31, 2020 | 9.669 | 9.744 | 9.573 | 9.686 | 3,882,267 | -0.01(-0.09%) |
Jul 30, 2020 | 9.552 | 9.769 | 9.535 | 9.694 | 1,803,553 | +0.00(+0.00%) |
Jul 29, 2020 | 9.494 | 9.702 | 9.494 | 9.694 | 1,807,235 | +0.23(+2.38%) |
Jul 28, 2020 | 9.235 | 9.569 | 9.189 | 9.469 | 2,527,964 | +0.17(+1.80%) |
Jul 27, 2020 | 9.068 | 9.327 | 8.984 | 9.302 | 2,054,104 | +0.23(+2.58%) |
Jul 24, 2020 | 9.126 | 9.181 | 9.026 | 9.068 | 1,227,939 | -0.08(-0.82%) |
Jul 23, 2020 | 9.151 | 9.243 | 9.059 | 9.143 | 1,779,887 | -0.09(-0.99%) |
Jul 22, 2020 | 8.951 | 9.285 | 8.926 | 9.235 | 3,909,122 | +0.22(+2.41%) |
Jul 21, 2020 | 8.834 | 9.085 | 8.801 | 9.018 | 3,800,798 | +0.32(+3.65%) |
Jul 20, 2020 | 8.726 | 8.734 | 8.667 | 8.700 | 864,571 | -0.05(-0.57%) |
Jul 17, 2020 | 8.567 | 8.784 | 8.504 | 8.751 | 1,267,940 | +0.21(+2.44%) |
Jul 16, 2020 | 8.667 | 8.734 | 8.500 | 8.542 | 2,172,848 | -0.18(-2.11%) |
Jul 15, 2020 | 8.892 | 8.951 | 8.684 | 8.726 | 2,630,164 | +0.03(+0.29%) |
Jul 14, 2020 | 8.659 | 8.726 | 8.621 | 8.700 | 1,496,985 | +0.05(+0.58%) |
Jul 13, 2020 | 8.734 | 8.767 | 8.625 | 8.650 | 2,521,701 | -0.03(-0.38%) |
Jul 10, 2020 | 8.717 | 8.817 | 8.667 | 8.684 | 1,653,341 | +0.01(+0.10%) |
Jul 09, 2020 | 8.692 | 8.734 | 8.517 | 8.675 | 1,622,390 | -0.03(-0.38%) |
Jul 08, 2020 | 8.784 | 8.842 | 8.684 | 8.709 | 1,595,376 | -0.09(-1.04%) |
Jul 07, 2020 | 8.859 | 8.943 | 8.759 | 8.801 | 1,553,630 | -0.22(-2.41%) |
Jul 06, 2020 | 9.235 | 9.235 | 9.001 | 9.018 | 1,022,363 | -0.02(-0.18%) |
Jul 02, 2020 | 9.185 | 9.226 | 9.001 | 9.034 | 1,259,677 | +0.01(+0.09%) |