Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.54 | 12.63 | 12.28 | 12.54 | 299,062 | +0.02(+0.13%) |
Mar 30, 2021 | 12.57 | 12.67 | 12.38 | 12.53 | 248,728 | -0.01(-0.07%) |
Mar 29, 2021 | 12.66 | 12.91 | 12.54 | 12.54 | 177,980 | -0.16(-1.29%) |
Mar 26, 2021 | 12.35 | 12.71 | 12.29 | 12.70 | 284,179 | +0.49(+4.03%) |
Mar 25, 2021 | 11.75 | 12.30 | 11.72 | 12.21 | 154,510 | +0.35(+2.97%) |
Mar 24, 2021 | 12.05 | 12.27 | 11.83 | 11.86 | 305,313 | -0.09(-0.76%) |
Mar 23, 2021 | 12.51 | 12.53 | 11.89 | 11.95 | 205,949 | -0.62(-4.96%) |
Mar 22, 2021 | 12.73 | 12.78 | 12.26 | 12.57 | 153,911 | -0.16(-1.29%) |
Mar 19, 2021 | 12.82 | 12.95 | 12.41 | 12.73 | 417,365 | +0.08(+0.65%) |
Mar 18, 2021 | 12.36 | 12.92 | 12.27 | 12.65 | 296,982 | +0.31(+2.52%) |
Mar 17, 2021 | 11.90 | 12.55 | 11.90 | 12.34 | 272,382 | +0.37(+3.08%) |
Mar 16, 2021 | 11.96 | 12.05 | 11.77 | 11.97 | 198,214 | +0.02(+0.14%) |
Mar 15, 2021 | 12.35 | 12.35 | 11.75 | 11.95 | 197,452 | -0.42(-3.38%) |
Mar 12, 2021 | 12.45 | 12.50 | 12.18 | 12.37 | 198,315 | -0.06(-0.46%) |
Mar 11, 2021 | 13.12 | 13.27 | 12.30 | 12.43 | 234,602 | -0.38(-2.94%) |
Mar 10, 2021 | 12.39 | 12.86 | 12.36 | 12.81 | 284,470 | +0.51(+4.13%) |
Mar 09, 2021 | 12.61 | 12.61 | 12.21 | 12.30 | 371,038 | -0.11(-0.86%) |
Mar 08, 2021 | 12.50 | 12.54 | 12.12 | 12.41 | 365,461 | -0.15(-1.18%) |
Mar 05, 2021 | 12.00 | 12.57 | 11.97 | 12.55 | 282,461 | +0.66(+5.59%) |
Mar 04, 2021 | 12.08 | 12.08 | 11.69 | 11.89 | 310,857 | -0.17(-1.41%) |
Mar 03, 2021 | 12.16 | 12.20 | 11.85 | 12.06 | 307,894 | -0.05(-0.40%) |
Mar 02, 2021 | 12.09 | 12.19 | 11.68 | 12.11 | 359,676 | +0.01(+0.07%) |
Mar 01, 2021 | 11.88 | 12.17 | 11.79 | 12.10 | 271,841 | +0.39(+3.32%) |
Feb 26, 2021 | 11.81 | 12.07 | 11.68 | 11.71 | 158,938 | -0.15(-1.23%) |
Feb 25, 2021 | 12.07 | 12.24 | 11.86 | 11.86 | 188,796 | -0.26(-2.14%) |
Feb 24, 2021 | 11.82 | 12.14 | 11.80 | 12.12 | 213,205 | +0.33(+2.82%) |
Feb 23, 2021 | 11.81 | 11.97 | 11.65 | 11.78 | 198,912 | -0.06(-0.55%) |
Feb 22, 2021 | 11.68 | 11.99 | 11.68 | 11.85 | 204,554 | +0.12(+1.04%) |
Feb 19, 2021 | 11.33 | 11.79 | 11.30 | 11.73 | 140,305 | +0.40(+3.51%) |
Feb 18, 2021 | 11.51 | 11.54 | 11.32 | 11.33 | 240,732 | -0.20(-1.76%) |
Feb 17, 2021 | 11.77 | 11.91 | 11.49 | 11.53 | 186,110 | -0.40(-3.33%) |
Feb 16, 2021 | 11.95 | 12.08 | 11.75 | 11.93 | 234,774 | -0.05(-0.41%) |
Feb 12, 2021 | 12.14 | 12.17 | 11.95 | 11.98 | 116,982 | -0.15(-1.20%) |
Feb 11, 2021 | 12.13 | 12.29 | 12.05 | 12.12 | 177,692 | +0.01(+0.07%) |
Feb 10, 2021 | 12.22 | 12.29 | 12.07 | 12.12 | 165,526 | +0.02(+0.20%) |
Feb 09, 2021 | 12.03 | 12.22 | 11.95 | 12.09 | 240,934 | +0.00(+0.00%) |
Feb 08, 2021 | 12.20 | 12.30 | 12.03 | 12.09 | 201,918 | -0.04(-0.33%) |
Feb 05, 2021 | 12.03 | 12.14 | 11.89 | 12.13 | 159,185 | +0.23(+1.91%) |
Feb 04, 2021 | 11.75 | 11.92 | 11.65 | 11.90 | 121,074 | +0.07(+0.62%) |
Feb 03, 2021 | 11.73 | 11.85 | 11.69 | 11.83 | 116,171 | +0.07(+0.62%) |
Feb 02, 2021 | 11.82 | 11.86 | 11.58 | 11.76 | 144,788 | -0.02(-0.21%) |
Feb 01, 2021 | 11.51 | 11.89 | 11.50 | 11.78 | 111,846 | +0.31(+2.68%) |
Jan 29, 2021 | 12.07 | 12.09 | 11.47 | 11.47 | 202,991 | -0.50(-4.20%) |
Jan 28, 2021 | 11.76 | 12.04 | 11.73 | 11.98 | 181,757 | +0.16(+1.37%) |
Jan 27, 2021 | 11.83 | 12.07 | 11.49 | 11.82 | 217,491 | -0.30(-2.47%) |
Jan 26, 2021 | 12.29 | 12.32 | 12.03 | 12.12 | 108,266 | -0.08(-0.66%) |
Jan 25, 2021 | 12.41 | 12.49 | 11.92 | 12.20 | 143,631 | -0.26(-2.08%) |
Jan 22, 2021 | 12.16 | 12.48 | 12.06 | 12.46 | 124,139 | +0.19(+1.52%) |
Jan 21, 2021 | 12.53 | 12.54 | 12.24 | 12.27 | 114,314 | -0.18(-1.43%) |
Jan 20, 2021 | 12.48 | 12.68 | 12.38 | 12.45 | 118,040 | +0.08(+0.66%) |
Jan 19, 2021 | 12.36 | 12.43 | 12.18 | 12.37 | 142,974 | +0.19(+1.60%) |
Jan 15, 2021 | 12.17 | 12.36 | 12.00 | 12.17 | 169,920 | -0.17(-1.38%) |
Jan 14, 2021 | 12.59 | 12.69 | 12.31 | 12.34 | 115,227 | -0.13(-1.04%) |
Jan 13, 2021 | 12.95 | 12.97 | 12.41 | 12.47 | 157,961 | -0.45(-3.51%) |
Jan 12, 2021 | 12.73 | 13.03 | 12.69 | 12.93 | 147,617 | +0.24(+1.92%) |
Jan 11, 2021 | 12.44 | 12.72 | 12.44 | 12.68 | 111,645 | +0.19(+1.56%) |
Jan 08, 2021 | 12.84 | 12.87 | 12.24 | 12.49 | 225,697 | -0.33(-2.59%) |
Jan 07, 2021 | 13.14 | 13.24 | 12.75 | 12.82 | 201,655 | -0.21(-1.62%) |
Jan 06, 2021 | 12.52 | 13.18 | 12.45 | 13.03 | 240,516 | +0.69(+5.58%) |
Jan 05, 2021 | 11.97 | 12.48 | 11.97 | 12.34 | 189,357 | +0.38(+3.18%) |
Jan 04, 2021 | 12.21 | 12.43 | 11.86 | 11.96 | 187,450 | -0.12(-1.01%) |
Dec 31, 2020 | 12.08 | 12.08 | 12.08 | 112,870 | -0.11(-0.86%) | |
Dec 30, 2020 | 12.03 | 12.28 | 11.99 | 12.19 | 112,870 | +0.20(+1.69%) |
Dec 29, 2020 | 12.21 | 12.35 | 11.83 | 11.99 | 259,403 | -0.22(-1.79%) |
Dec 28, 2020 | 12.35 | 12.46 | 12.10 | 12.20 | 491,037 | +0.02(+0.13%) |
Dec 24, 2020 | 12.17 | 12.29 | 12.08 | 12.19 | 100,447 | -0.01(-0.07%) |
Dec 23, 2020 | 12.33 | 12.34 | 12.17 | 12.20 | 169,332 | +0.01(+0.07%) |
Dec 22, 2020 | 12.31 | 12.36 | 12.17 | 12.19 | 182,589 | -0.11(-0.92%) |
Dec 21, 2020 | 12.08 | 12.31 | 11.95 | 12.30 | 204,213 | -0.06(-0.52%) |
Dec 18, 2020 | 12.35 | 12.47 | 12.19 | 12.37 | 731,757 | +0.06(+0.46%) |
Dec 17, 2020 | 11.85 | 12.32 | 11.81 | 12.31 | 414,966 | +0.48(+4.04%) |
Dec 16, 2020 | 11.81 | 11.93 | 11.73 | 11.83 | 119,865 | +0.06(+0.55%) |
Dec 15, 2020 | 11.58 | 11.82 | 11.43 | 11.77 | 198,549 | +0.18(+1.54%) |
Dec 14, 2020 | 11.77 | 12.08 | 11.57 | 11.59 | 408,798 | -0.02(-0.21%) |
Dec 11, 2020 | 11.76 | 11.87 | 11.59 | 11.61 | 249,019 | -0.28(-2.38%) |
Dec 10, 2020 | 11.98 | 11.98 | 11.75 | 11.90 | 201,293 | -0.08(-0.68%) |
Dec 09, 2020 | 12.27 | 12.27 | 11.84 | 11.98 | 370,362 | -0.22(-1.79%) |
Dec 08, 2020 | 12.10 | 12.28 | 12.03 | 12.20 | 262,746 | +0.10(+0.80%) |
Dec 07, 2020 | 12.18 | 12.20 | 11.95 | 12.10 | 536,601 | -0.08(-0.67%) |
Dec 04, 2020 | 11.78 | 12.37 | 11.78 | 12.18 | 510,132 | +0.46(+3.94%) |
Dec 03, 2020 | 11.53 | 11.73 | 11.36 | 11.72 | 759,493 | +0.19(+1.69%) |
Dec 02, 2020 | 11.21 | 11.58 | 11.20 | 11.52 | 642,742 | +0.23(+2.01%) |
Dec 01, 2020 | 11.34 | 11.60 | 11.15 | 11.30 | 187,309 | +0.15(+1.38%) |
Nov 30, 2020 | 11.22 | 11.26 | 10.92 | 11.14 | 254,243 | -0.19(-1.72%) |
Nov 27, 2020 | 11.34 | 11.45 | 11.17 | 11.34 | 139,985 | +0.06(+0.50%) |
Nov 25, 2020 | 11.58 | 11.58 | 11.24 | 11.28 | 132,861 | -0.28(-2.42%) |
Nov 24, 2020 | 11.37 | 11.62 | 11.28 | 11.56 | 211,288 | +0.33(+2.92%) |
Nov 23, 2020 | 11.11 | 11.35 | 10.98 | 11.23 | 153,535 | +0.28(+2.56%) |
Nov 20, 2020 | 11.07 | 11.12 | 10.91 | 10.95 | 165,607 | -0.18(-1.65%) |
Nov 19, 2020 | 10.99 | 11.15 | 10.86 | 11.14 | 266,418 | +0.02(+0.22%) |
Nov 18, 2020 | 11.22 | 11.43 | 11.07 | 11.11 | 202,528 | -0.04(-0.36%) |
Nov 17, 2020 | 11.19 | 11.23 | 10.89 | 11.15 | 206,319 | -0.18(-1.62%) |
Nov 16, 2020 | 11.31 | 11.49 | 11.15 | 11.34 | 184,423 | +0.28(+2.53%) |
Nov 13, 2020 | 10.95 | 11.21 | 10.94 | 11.06 | 125,236 | +0.18(+1.62%) |
Nov 12, 2020 | 11.04 | 11.12 | 10.76 | 10.88 | 288,538 | -0.23(-2.09%) |
Nov 11, 2020 | 11.59 | 11.62 | 10.99 | 11.11 | 203,680 | -0.50(-4.34%) |
Nov 10, 2020 | 11.41 | 11.74 | 11.27 | 11.62 | 324,993 | +0.37(+3.27%) |
Nov 09, 2020 | 11.40 | 11.80 | 11.23 | 11.25 | 346,922 | +0.09(+0.79%) |
Nov 06, 2020 | 11.13 | 11.27 | 10.95 | 11.16 | 169,857 | +0.08(+0.72%) |
Nov 05, 2020 | 10.91 | 11.23 | 10.71 | 11.08 | 237,302 | +0.26(+2.44%) |
Nov 04, 2020 | 11.09 | 11.09 | 10.58 | 10.82 | 173,869 | -0.31(-2.80%) |
Nov 03, 2020 | 11.10 | 11.19 | 10.97 | 11.13 | 175,700 | +0.23(+2.13%) |
Nov 02, 2020 | 10.79 | 10.97 | 10.67 | 10.90 | 157,146 | +0.24(+2.25%) |
Oct 30, 2020 | 10.66 | 10.83 | 10.52 | 10.66 | 149,359 | -0.08(-0.75%) |
Oct 29, 2020 | 10.26 | 10.77 | 10.09 | 10.74 | 202,795 | +0.41(+3.95%) |
Oct 28, 2020 | 10.38 | 10.61 | 10.24 | 10.33 | 179,262 | -0.28(-2.64%) |
Oct 27, 2020 | 10.85 | 10.86 | 10.56 | 10.61 | 131,658 | -0.26(-2.36%) |
Oct 26, 2020 | 11.04 | 11.04 | 10.67 | 10.87 | 160,554 | -0.29(-2.58%) |
Oct 23, 2020 | 11.15 | 11.23 | 11.01 | 11.15 | 133,361 | +0.06(+0.50%) |
Oct 22, 2020 | 11.01 | 11.14 | 10.85 | 11.10 | 145,631 | +0.14(+1.24%) |
Oct 21, 2020 | 11.27 | 11.31 | 10.95 | 10.96 | 153,955 | -0.34(-2.98%) |
Oct 20, 2020 | 11.48 | 11.63 | 11.24 | 11.30 | 138,059 | -0.10(-0.91%) |
Oct 19, 2020 | 11.35 | 11.70 | 11.30 | 11.40 | 225,241 | +0.07(+0.64%) |
Oct 16, 2020 | 11.11 | 11.43 | 11.11 | 11.33 | 200,479 | +0.18(+1.65%) |
Oct 15, 2020 | 11.02 | 11.18 | 10.99 | 11.15 | 95,465 | -0.05(-0.43%) |
Oct 14, 2020 | 10.96 | 11.25 | 10.90 | 11.19 | 110,551 | +0.22(+2.04%) |
Oct 13, 2020 | 11.20 | 11.20 | 10.93 | 10.97 | 119,557 | -0.26(-2.28%) |
Oct 12, 2020 | 10.96 | 11.27 | 10.96 | 11.23 | 130,357 | +0.26(+2.33%) |
Oct 09, 2020 | 11.17 | 11.19 | 10.96 | 10.97 | 217,727 | -0.06(-0.58%) |
Oct 08, 2020 | 11.06 | 11.15 | 10.95 | 11.03 | 176,051 | +0.14(+1.32%) |
Oct 07, 2020 | 10.79 | 11.09 | 10.75 | 10.89 | 195,819 | +0.30(+2.79%) |
Oct 06, 2020 | 10.74 | 10.88 | 10.58 | 10.59 | 174,063 | +0.02(+0.15%) |
Oct 05, 2020 | 10.58 | 10.83 | 10.48 | 10.58 | 180,147 | +0.13(+1.22%) |
Oct 02, 2020 | 10.07 | 10.47 | 9.945 | 10.45 | 127,736 | +0.24(+2.35%) |
Oct 01, 2020 | 10.34 | 10.43 | 10.09 | 10.21 | 165,197 | -0.08(-0.78%) |
Sep 30, 2020 | 10.21 | 10.47 | 10.15 | 10.29 | 572,845 | +0.03(+0.31%) |
Sep 29, 2020 | 10.13 | 10.31 | 10.02 | 10.26 | 408,648 | +0.10(+0.94%) |
Sep 28, 2020 | 10.03 | 10.28 | 10.03 | 10.16 | 208,530 | +0.26(+2.59%) |
Sep 25, 2020 | 9.857 | 10.08 | 9.841 | 9.905 | 229,851 | -0.09(-0.88%) |
Sep 24, 2020 | 9.801 | 10.11 | 9.761 | 9.993 | 258,624 | +0.18(+1.79%) |
Sep 23, 2020 | 10.05 | 10.17 | 9.809 | 9.817 | 295,036 | -0.27(-2.70%) |
Sep 22, 2020 | 10.18 | 10.27 | 10.06 | 10.09 | 205,436 | -0.09(-0.87%) |
Sep 21, 2020 | 10.27 | 10.36 | 9.993 | 10.18 | 400,692 | -0.35(-3.34%) |
Sep 18, 2020 | 10.79 | 11.07 | 10.43 | 10.53 | 481,699 | -0.21(-1.94%) |
Sep 17, 2020 | 10.50 | 10.78 | 10.31 | 10.74 | 184,155 | +0.26(+2.44%) |
Sep 16, 2020 | 10.58 | 10.78 | 10.45 | 10.48 | 166,322 | -0.02(-0.15%) |
Sep 15, 2020 | 10.63 | 10.67 | 10.47 | 10.50 | 181,286 | -0.10(-0.91%) |
Sep 14, 2020 | 10.31 | 10.63 | 10.29 | 10.59 | 331,978 | +0.36(+3.52%) |
Sep 11, 2020 | 10.15 | 10.31 | 10.09 | 10.23 | 172,107 | +0.14(+1.43%) |
Sep 10, 2020 | 10.22 | 10.31 | 10.06 | 10.09 | 237,174 | -0.14(-1.33%) |
Sep 09, 2020 | 10.07 | 10.24 | 9.965 | 10.23 | 272,120 | +0.26(+2.57%) |
Sep 08, 2020 | 10.01 | 10.07 | 9.945 | 9.969 | 301,613 | -0.18(-1.74%) |
Sep 04, 2020 | 10.05 | 10.33 | 10.01 | 10.15 | 427,955 | +0.31(+3.17%) |
Sep 03, 2020 | 10.19 | 10.19 | 9.649 | 9.833 | 284,300 | -0.38(-3.68%) |
Sep 02, 2020 | 10.33 | 10.37 | 9.985 | 10.21 | 256,548 | -0.16(-1.54%) |
Sep 01, 2020 | 9.969 | 10.39 | 9.876 | 10.37 | 733,516 | +0.38(+3.76%) |
Aug 31, 2020 | 10.43 | 10.43 | 9.985 | 9.993 | 222,746 | -0.39(-3.78%) |
Aug 28, 2020 | 10.38 | 10.41 | 10.13 | 10.39 | 219,859 | +0.13(+1.31%) |
Aug 27, 2020 | 10.51 | 10.54 | 10.14 | 10.25 | 233,020 | -0.28(-2.62%) |
Aug 26, 2020 | 10.44 | 10.65 | 10.35 | 10.53 | 251,606 | +0.15(+1.44%) |
Aug 25, 2020 | 10.29 | 10.58 | 10.20 | 10.38 | 383,620 | +0.18(+1.78%) |
Aug 24, 2020 | 9.801 | 10.20 | 9.580 | 10.20 | 324,836 | +0.52(+5.38%) |
Aug 21, 2020 | 9.785 | 9.864 | 9.612 | 9.675 | 173,099 | -0.23(-2.31%) |
Aug 20, 2020 | 9.809 | 9.951 | 9.770 | 9.904 | 380,914 | -0.04(-0.40%) |
Aug 19, 2020 | 9.975 | 10.10 | 9.912 | 9.943 | 138,232 | -0.03(-0.32%) |
Aug 18, 2020 | 10.26 | 10.28 | 9.943 | 9.975 | 188,235 | -0.30(-2.92%) |
Aug 17, 2020 | 10.27 | 10.46 | 10.25 | 10.27 | 233,682 | +0.11(+1.09%) |
Aug 14, 2020 | 10.04 | 10.25 | 10.02 | 10.16 | 183,871 | +0.07(+0.70%) |
Aug 13, 2020 | 10.12 | 10.16 | 10.05 | 10.09 | 179,800 | -0.08(-0.78%) |
Aug 12, 2020 | 10.08 | 10.18 | 10.01 | 10.17 | 141,052 | +0.18(+1.82%) |
Aug 11, 2020 | 10.08 | 10.35 | 9.971 | 9.991 | 327,089 | +0.09(+0.88%) |
Aug 10, 2020 | 9.509 | 9.983 | 9.509 | 9.904 | 257,749 | +0.51(+5.37%) |
Aug 07, 2020 | 9.351 | 9.454 | 9.249 | 9.399 | 231,517 | -0.02(-0.25%) |
Aug 06, 2020 | 9.675 | 9.785 | 9.233 | 9.422 | 251,345 | +0.10(+1.10%) |
Aug 05, 2020 | 9.075 | 9.351 | 9.075 | 9.320 | 294,481 | +0.38(+4.24%) |
Aug 04, 2020 | 8.894 | 9.004 | 8.815 | 8.941 | 148,436 | +0.00(+0.00%) |
Aug 03, 2020 | 8.941 | 9.028 | 8.854 | 8.941 | 250,372 | +0.07(+0.80%) |
Jul 31, 2020 | 8.823 | 8.894 | 8.759 | 8.870 | 254,454 | +0.02(+0.27%) |
Jul 30, 2020 | 8.909 | 8.996 | 8.767 | 8.846 | 282,571 | -0.23(-2.52%) |
Jul 29, 2020 | 8.862 | 9.083 | 8.838 | 9.075 | 254,592 | +0.30(+3.42%) |
Jul 28, 2020 | 8.957 | 8.988 | 8.767 | 8.775 | 230,520 | -0.22(-2.46%) |
Jul 27, 2020 | 8.523 | 9.051 | 8.475 | 8.996 | 305,759 | +0.48(+5.65%) |
Jul 24, 2020 | 8.610 | 8.681 | 8.467 | 8.515 | 117,723 | -0.06(-0.64%) |
Jul 23, 2020 | 8.499 | 8.696 | 8.483 | 8.570 | 200,003 | +0.01(+0.09%) |
Jul 22, 2020 | 8.531 | 8.594 | 8.396 | 8.562 | 249,220 | -0.04(-0.46%) |
Jul 21, 2020 | 8.499 | 8.736 | 8.420 | 8.602 | 319,013 | +0.21(+2.44%) |
Jul 20, 2020 | 8.673 | 8.744 | 8.389 | 8.396 | 345,632 | -0.28(-3.27%) |
Jul 17, 2020 | 8.815 | 8.886 | 8.594 | 8.681 | 229,237 | -0.07(-0.81%) |
Jul 16, 2020 | 8.728 | 8.838 | 8.570 | 8.752 | 209,752 | +0.00(+0.00%) |
Jul 15, 2020 | 8.586 | 8.775 | 8.586 | 8.752 | 408,038 | +0.40(+4.82%) |
Jul 14, 2020 | 8.239 | 8.365 | 8.120 | 8.349 | 364,294 | +0.15(+1.83%) |
Jul 13, 2020 | 8.160 | 8.294 | 8.104 | 8.199 | 269,606 | +0.16(+1.96%) |
Jul 10, 2020 | 7.765 | 8.089 | 7.765 | 8.041 | 338,976 | +0.28(+3.66%) |
Jul 09, 2020 | 7.891 | 7.891 | 7.489 | 7.757 | 355,545 | -0.13(-1.60%) |
Jul 08, 2020 | 8.026 | 8.065 | 7.820 | 7.883 | 301,724 | -0.10(-1.28%) |
Jul 07, 2020 | 8.057 | 8.120 | 7.939 | 7.986 | 252,025 | -0.16(-1.94%) |
Jul 06, 2020 | 8.199 | 8.262 | 7.994 | 8.144 | 323,325 | +0.11(+1.38%) |
Jul 02, 2020 | 7.986 | 8.193 | 7.907 | 8.033 | 263,831 | +0.28(+3.56%) |
Jul 01, 2020 | 8.223 | 8.381 | 7.694 | 7.757 | 263,417 | -0.46(-5.57%) |
Jun 30, 2020 | 7.939 | 8.475 | 7.939 | 8.215 | 1,380,578 | +0.17(+2.16%) |
Jun 29, 2020 | 7.639 | 8.444 | 7.623 | 8.041 | 1,361,660 | +0.47(+6.15%) |
Jun 26, 2020 | 7.497 | 7.592 | 7.252 | 7.576 | 911,625 | +0.02(+0.21%) |
Jun 25, 2020 | 7.386 | 7.576 | 7.252 | 7.560 | 415,593 | +0.15(+2.02%) |
Jun 24, 2020 | 7.505 | 7.521 | 7.355 | 7.410 | 175,536 | -0.14(-1.88%) |
Jun 23, 2020 | 7.868 | 7.907 | 7.552 | 7.552 | 451,627 | -0.19(-2.45%) |
Jun 22, 2020 | 7.655 | 7.769 | 7.513 | 7.741 | 171,597 | +0.02(+0.31%) |
Jun 19, 2020 | 7.891 | 7.943 | 7.631 | 7.718 | 315,280 | -0.05(-0.61%) |
Jun 18, 2020 | 7.836 | 8.081 | 7.726 | 7.765 | 387,172 | -0.16(-1.99%) |
Jun 17, 2020 | 8.199 | 8.259 | 7.860 | 7.923 | 220,180 | -0.30(-3.65%) |
Jun 16, 2020 | 8.420 | 8.506 | 8.002 | 8.223 | 650,089 | +0.20(+2.46%) |
Jun 15, 2020 | 7.355 | 8.239 | 7.300 | 8.026 | 445,205 | +0.40(+5.28%) |
Jun 12, 2020 | 7.765 | 7.824 | 7.473 | 7.623 | 779,203 | +0.19(+2.55%) |
Jun 11, 2020 | 7.789 | 7.915 | 7.418 | 7.434 | 290,830 | -0.77(-9.42%) |
Jun 10, 2020 | 8.444 | 8.531 | 8.144 | 8.207 | 253,573 | -0.28(-3.26%) |
Jun 09, 2020 | 8.617 | 8.625 | 8.381 | 8.483 | 248,054 | -0.27(-3.07%) |
Jun 08, 2020 | 8.594 | 8.767 | 8.444 | 8.752 | 397,847 | +0.17(+2.02%) |
Jun 05, 2020 | 8.531 | 8.834 | 8.423 | 8.578 | 502,392 | +0.36(+4.34%) |
Jun 04, 2020 | 7.817 | 8.244 | 7.817 | 8.221 | 267,923 | +0.27(+3.42%) |
Jun 03, 2020 | 7.903 | 8.066 | 7.802 | 7.949 | 281,365 | +0.15(+1.89%) |
Jun 02, 2020 | 7.747 | 7.895 | 7.740 | 7.802 | 203,381 | +0.15(+1.93%) |
Jun 01, 2020 | 7.530 | 7.724 | 7.499 | 7.654 | 319,583 | +0.08(+1.02%) |
May 29, 2020 | 7.716 | 7.848 | 7.433 | 7.577 | 310,066 | -0.19(-2.50%) |
May 28, 2020 | 7.778 | 7.891 | 7.600 | 7.771 | 408,244 | +0.05(+0.70%) |
May 27, 2020 | 7.344 | 7.732 | 7.313 | 7.716 | 353,164 | +0.50(+7.00%) |
May 26, 2020 | 7.165 | 7.297 | 7.025 | 7.212 | 190,781 | +0.34(+4.97%) |
May 22, 2020 | 6.924 | 7.002 | 6.738 | 6.870 | 120,574 | -0.01(-0.11%) |
May 21, 2020 | 6.924 | 7.049 | 6.816 | 6.878 | 331,686 | -0.09(-1.34%) |
May 20, 2020 | 6.808 | 7.056 | 6.808 | 6.971 | 294,381 | +0.29(+4.42%) |
May 19, 2020 | 6.800 | 6.909 | 6.606 | 6.676 | 282,358 | -0.12(-1.83%) |
May 18, 2020 | 6.637 | 7.018 | 6.637 | 6.800 | 859,121 | +0.41(+6.44%) |
May 15, 2020 | 6.614 | 6.730 | 6.350 | 6.389 | 235,609 | -0.27(-4.08%) |
May 14, 2020 | 6.637 | 6.831 | 6.393 | 6.661 | 331,375 | -0.19(-2.83%) |
May 13, 2020 | 7.181 | 7.320 | 6.692 | 6.855 | 301,144 | -0.34(-4.75%) |
May 12, 2020 | 7.313 | 7.406 | 7.196 | 7.196 | 355,852 | -0.09(-1.28%) |
May 11, 2020 | 7.351 | 7.390 | 7.021 | 7.289 | 513,955 | -0.04(-0.53%) |
May 08, 2020 | 6.901 | 7.429 | 6.824 | 7.328 | 462,459 | +0.61(+9.01%) |
May 07, 2020 | 7.390 | 7.646 | 6.622 | 6.723 | 629,504 | -0.41(-5.77%) |
May 06, 2020 | 7.250 | 7.421 | 7.056 | 7.134 | 477,993 | +0.02(+0.22%) |
May 05, 2020 | 7.103 | 7.336 | 7.025 | 7.119 | 490,425 | +0.16(+2.34%) |
May 04, 2020 | 6.994 | 7.049 | 6.808 | 6.956 | 462,488 | -0.19(-2.71%) |
May 01, 2020 | 7.142 | 7.212 | 7.036 | 7.150 | 223,500 | -0.22(-2.95%) |
Apr 30, 2020 | 7.577 | 7.592 | 7.344 | 7.367 | 257,413 | -0.44(-5.67%) |
Apr 29, 2020 | 7.608 | 8.007 | 7.608 | 7.809 | 459,846 | +0.41(+5.56%) |
Apr 28, 2020 | 7.367 | 7.553 | 7.297 | 7.398 | 280,996 | +0.19(+2.69%) |
Apr 27, 2020 | 7.173 | 7.363 | 7.091 | 7.204 | 266,789 | +0.05(+0.65%) |
Apr 24, 2020 | 7.235 | 7.336 | 7.010 | 7.157 | 290,228 | +0.01(+0.11%) |
Apr 23, 2020 | 7.064 | 7.313 | 7.064 | 7.150 | 253,217 | +0.23(+3.37%) |
Apr 22, 2020 | 7.049 | 7.111 | 6.808 | 6.917 | 200,586 | +0.08(+1.14%) |
Apr 21, 2020 | 6.684 | 6.878 | 6.544 | 6.839 | 489,340 | -0.06(-0.90%) |
Apr 20, 2020 | 6.862 | 7.095 | 6.738 | 6.901 | 321,315 | -0.14(-1.98%) |
Apr 17, 2020 | 6.598 | 7.103 | 6.598 | 7.041 | 519,654 | +0.64(+10.07%) |
Apr 16, 2020 | 6.591 | 6.777 | 6.148 | 6.397 | 666,643 | -0.23(-3.40%) |
Apr 15, 2020 | 6.855 | 7.087 | 6.583 | 6.622 | 332,412 | -0.53(-7.38%) |
Apr 14, 2020 | 7.375 | 7.499 | 7.072 | 7.150 | 430,807 | +0.00(+0.00%) |
Apr 13, 2020 | 7.282 | 7.344 | 6.924 | 7.150 | 243,647 | -0.21(-2.85%) |
Apr 09, 2020 | 7.049 | 7.476 | 6.932 | 7.359 | 548,252 | +0.43(+6.28%) |
Apr 08, 2020 | 6.466 | 6.987 | 6.420 | 6.924 | 398,709 | +0.47(+7.21%) |
Apr 07, 2020 | 6.575 | 6.668 | 6.327 | 6.459 | 963,161 | +0.08(+1.22%) |
Apr 06, 2020 | 6.288 | 6.598 | 6.241 | 6.381 | 321,465 | +0.31(+5.12%) |
Apr 03, 2020 | 6.303 | 6.482 | 6.032 | 6.071 | 513,600 | -0.29(-4.63%) |
Apr 02, 2020 | 6.552 | 6.785 | 6.276 | 6.366 | 407,448 | -0.17(-2.61%) |