Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.54 | 18.89 | 17.14 | 17.96 | 30,961,686 | +1.25(+7.47%) |
Jan 28, 2021 | 18.41 | 19.12 | 15.26 | 16.71 | 54,022,812 | +2.94(+21.38%) |
Jan 27, 2021 | 13.77 | 14.16 | 13.55 | 13.77 | 9,022,584 | -0.40(-2.80%) |
Jan 26, 2021 | 13.97 | 14.31 | 13.79 | 14.16 | 7,046,890 | +0.34(+2.44%) |
Jan 25, 2021 | 14.02 | 14.78 | 13.73 | 13.83 | 21,798,144 | -0.05(-0.36%) |
Jan 22, 2021 | 12.89 | 13.93 | 12.66 | 13.88 | 18,324,320 | +0.46(+3.40%) |
Jan 21, 2021 | 13.55 | 13.70 | 13.18 | 13.42 | 10,242,425 | -0.36(-2.59%) |
Jan 20, 2021 | 12.82 | 13.82 | 12.78 | 13.78 | 25,241,028 | +1.24(+9.88%) |
Jan 19, 2021 | 11.94 | 12.55 | 11.78 | 12.54 | 12,277,676 | +0.83(+7.11%) |
Jan 15, 2021 | 12.26 | 12.27 | 11.71 | 11.71 | 15,675,143 | -0.82(-6.57%) |
Jan 14, 2021 | 12.20 | 12.56 | 12.07 | 12.53 | 8,885,970 | +0.42(+3.44%) |
Jan 13, 2021 | 12.56 | 12.64 | 12.05 | 12.11 | 5,645,740 | -0.44(-3.48%) |
Jan 12, 2021 | 12.46 | 12.58 | 12.10 | 12.55 | 7,287,405 | +0.11(+0.88%) |
Jan 11, 2021 | 12.61 | 12.81 | 12.40 | 12.44 | 5,477,353 | -0.48(-3.68%) |
Jan 08, 2021 | 13.48 | 13.48 | 12.62 | 12.92 | 11,239,838 | -0.97(-6.99%) |
Jan 07, 2021 | 13.99 | 14.21 | 13.68 | 13.89 | 5,722,890 | -0.22(-1.55%) |
Jan 06, 2021 | 14.03 | 14.11 | 13.54 | 14.11 | 7,631,791 | -0.03(-0.21%) |
Jan 05, 2021 | 14.16 | 14.16 | 13.69 | 14.14 | 8,252,368 | +0.02(+0.14%) |
Jan 04, 2021 | 14.02 | 14.43 | 13.86 | 14.12 | 10,310,237 | +0.79(+5.95%) |
Dec 31, 2020 | 13.32 | 13.32 | 13.32 | 6,177,386 | -0.21(-1.54%) | |
Dec 30, 2020 | 12.86 | 13.57 | 12.83 | 13.53 | 6,177,386 | +0.70(+5.49%) |
Dec 29, 2020 | 12.94 | 13.02 | 12.52 | 12.83 | 5,024,584 | -0.08(-0.61%) |
Dec 28, 2020 | 13.03 | 13.24 | 12.79 | 12.91 | 5,116,380 | +0.28(+2.20%) |
Dec 24, 2020 | 12.64 | 12.69 | 12.42 | 12.63 | 2,791,220 | +0.07(+0.55%) |
Dec 23, 2020 | 12.22 | 12.70 | 12.16 | 12.56 | 5,852,105 | +0.46(+3.77%) |
Dec 22, 2020 | 13.02 | 13.06 | 12.08 | 12.10 | 8,398,679 | -0.91(-7.01%) |
Dec 21, 2020 | 12.46 | 13.15 | 12.46 | 13.02 | 10,405,850 | +0.56(+4.46%) |
Dec 18, 2020 | 12.54 | 12.68 | 12.18 | 12.46 | 7,296,336 | -0.11(-0.87%) |
Dec 17, 2020 | 12.36 | 12.61 | 12.25 | 12.57 | 7,891,201 | +0.58(+4.88%) |
Dec 16, 2020 | 11.31 | 12.04 | 11.31 | 11.98 | 8,516,806 | +0.75(+6.71%) |
Dec 15, 2020 | 10.74 | 11.25 | 10.71 | 11.23 | 5,226,606 | +0.85(+8.21%) |
Dec 14, 2020 | 10.75 | 10.90 | 10.37 | 10.38 | 3,665,259 | -0.30(-2.79%) |
Dec 11, 2020 | 10.78 | 10.95 | 10.64 | 10.68 | 2,730,085 | -0.18(-1.64%) |
Dec 10, 2020 | 10.86 | 11.09 | 10.76 | 10.85 | 3,132,020 | +0.06(+0.55%) |
Dec 09, 2020 | 11.16 | 11.18 | 10.65 | 10.79 | 4,303,459 | -0.48(-4.22%) |
Dec 08, 2020 | 11.40 | 11.41 | 11.20 | 11.27 | 2,648,686 | -0.02(-0.18%) |
Dec 07, 2020 | 10.83 | 11.46 | 10.80 | 11.29 | 4,712,783 | +0.38(+3.45%) |
Dec 04, 2020 | 10.95 | 11.12 | 10.82 | 10.91 | 3,629,151 | -0.01(-0.09%) |
Dec 03, 2020 | 11.24 | 11.27 | 10.85 | 10.92 | 4,392,437 | -0.22(-1.96%) |
Dec 02, 2020 | 11.01 | 11.15 | 10.77 | 11.14 | 4,094,873 | +0.21(+1.90%) |
Dec 01, 2020 | 10.80 | 11.03 | 10.63 | 10.93 | 6,524,401 | +0.65(+6.36%) |
Nov 30, 2020 | 10.01 | 10.43 | 9.972 | 10.28 | 6,344,531 | +0.18(+1.77%) |
Nov 27, 2020 | 9.913 | 10.17 | 9.813 | 10.10 | 3,759,996 | -0.03(-0.29%) |
Nov 25, 2020 | 10.12 | 10.38 | 10.01 | 10.13 | 6,866,475 | +0.19(+1.89%) |
Nov 24, 2020 | 9.625 | 10.13 | 9.546 | 9.942 | 8,053,420 | +0.34(+3.51%) |
Nov 23, 2020 | 10.09 | 10.13 | 9.536 | 9.605 | 7,028,950 | -0.57(-5.65%) |
Nov 20, 2020 | 10.26 | 10.48 | 10.14 | 10.18 | 4,230,815 | +0.12(+1.18%) |
Nov 19, 2020 | 9.833 | 10.13 | 9.823 | 10.06 | 5,211,181 | -0.13(-1.26%) |
Nov 18, 2020 | 10.52 | 10.61 | 10.16 | 10.19 | 4,029,422 | -0.34(-3.20%) |
Nov 17, 2020 | 10.74 | 10.77 | 10.44 | 10.53 | 3,566,151 | -0.30(-2.75%) |
Nov 16, 2020 | 10.85 | 10.97 | 10.68 | 10.82 | 3,661,681 | -0.07(-0.64%) |
Nov 13, 2020 | 11.00 | 11.08 | 10.80 | 10.89 | 3,222,897 | +0.11(+1.01%) |
Nov 12, 2020 | 10.74 | 11.21 | 10.72 | 10.78 | 7,208,445 | +0.15(+1.40%) |
Nov 11, 2020 | 10.54 | 10.84 | 10.47 | 10.64 | 4,631,422 | -0.08(-0.74%) |
Nov 10, 2020 | 11.27 | 11.28 | 10.69 | 10.72 | 6,360,303 | -0.51(-4.51%) |
Nov 09, 2020 | 11.10 | 11.26 | 10.77 | 11.22 | 7,807,719 | -0.47(-3.99%) |
Nov 06, 2020 | 11.68 | 12.10 | 11.42 | 11.69 | 9,895,678 | +0.15(+1.29%) |
Nov 05, 2020 | 10.83 | 11.77 | 10.73 | 11.54 | 13,494,203 | +1.17(+11.28%) |
Nov 04, 2020 | 10.86 | 10.98 | 10.31 | 10.37 | 7,533,581 | -0.63(-5.77%) |
Nov 03, 2020 | 10.70 | 11.22 | 10.50 | 11.00 | 9,554,650 | +0.50(+4.72%) |
Nov 02, 2020 | 10.33 | 10.59 | 10.08 | 10.51 | 4,940,133 | +0.35(+3.42%) |
Oct 30, 2020 | 10.13 | 10.19 | 9.764 | 10.16 | 4,120,752 | +0.18(+1.79%) |
Oct 29, 2020 | 9.685 | 10.11 | 9.685 | 9.982 | 3,793,221 | +0.11(+1.10%) |
Oct 28, 2020 | 10.21 | 10.26 | 9.605 | 9.873 | 10,156,432 | -0.93(-8.62%) |
Oct 27, 2020 | 10.52 | 10.82 | 10.41 | 10.80 | 2,966,716 | +0.29(+2.73%) |
Oct 26, 2020 | 10.72 | 10.95 | 10.49 | 10.52 | 3,303,694 | -0.37(-3.37%) |
Oct 23, 2020 | 10.77 | 10.92 | 10.68 | 10.88 | 3,218,862 | +0.05(+0.46%) |
Oct 22, 2020 | 10.80 | 10.86 | 10.56 | 10.83 | 4,144,095 | -0.19(-1.71%) |
Oct 21, 2020 | 10.93 | 11.17 | 10.79 | 11.02 | 4,955,807 | +0.29(+2.68%) |
Oct 20, 2020 | 10.36 | 10.84 | 10.34 | 10.74 | 4,912,833 | +0.48(+4.64%) |
Oct 19, 2020 | 10.58 | 10.73 | 10.23 | 10.26 | 4,065,619 | -0.16(-1.52%) |
Oct 16, 2020 | 10.70 | 10.72 | 10.38 | 10.42 | 3,528,168 | -0.20(-1.87%) |
Oct 15, 2020 | 10.38 | 10.63 | 10.36 | 10.62 | 3,280,375 | -0.10(-0.92%) |
Oct 14, 2020 | 10.70 | 10.87 | 10.53 | 10.72 | 4,100,003 | +0.28(+2.66%) |
Oct 13, 2020 | 10.26 | 10.48 | 10.05 | 10.44 | 4,986,258 | -0.07(-0.66%) |
Oct 12, 2020 | 10.49 | 10.61 | 10.22 | 10.51 | 3,715,768 | +0.04(+0.38%) |
Oct 09, 2020 | 10.04 | 10.51 | 10.00 | 10.47 | 6,873,234 | +0.72(+7.43%) |
Oct 08, 2020 | 9.615 | 9.784 | 9.546 | 9.744 | 3,884,962 | +0.24(+2.50%) |
Oct 07, 2020 | 9.536 | 9.585 | 9.377 | 9.506 | 5,400,684 | +0.16(+1.70%) |
Oct 06, 2020 | 9.883 | 9.952 | 9.328 | 9.348 | 5,665,363 | -0.51(-5.13%) |
Oct 05, 2020 | 9.625 | 9.972 | 9.605 | 9.853 | 4,153,496 | +0.29(+3.01%) |
Oct 02, 2020 | 9.595 | 9.774 | 9.486 | 9.566 | 5,098,103 | -0.11(-1.13%) |
Oct 01, 2020 | 9.516 | 9.803 | 9.447 | 9.675 | 4,457,378 | +0.24(+2.52%) |
Sep 30, 2020 | 9.417 | 9.575 | 9.248 | 9.437 | 4,684,746 | -0.03(-0.31%) |
Sep 29, 2020 | 9.546 | 9.704 | 9.407 | 9.466 | 7,547,959 | -0.02(-0.21%) |
Sep 28, 2020 | 9.764 | 9.813 | 9.248 | 9.486 | 7,742,092 | +0.05(+0.53%) |
Sep 25, 2020 | 9.962 | 9.982 | 9.377 | 9.437 | 11,606,647 | -0.73(-7.21%) |
Sep 24, 2020 | 9.506 | 10.27 | 9.417 | 10.17 | 7,895,306 | +0.52(+5.34%) |
Sep 23, 2020 | 10.39 | 10.40 | 9.566 | 9.655 | 10,486,936 | -0.93(-8.80%) |
Sep 22, 2020 | 10.68 | 10.96 | 10.52 | 10.59 | 5,701,095 | -0.01(-0.09%) |
Sep 21, 2020 | 11.37 | 11.59 | 10.59 | 10.60 | 10,360,075 | -1.21(-10.24%) |
Sep 18, 2020 | 12.11 | 12.20 | 11.80 | 11.81 | 6,256,539 | -0.25(-2.06%) |
Sep 17, 2020 | 11.76 | 12.08 | 11.57 | 12.05 | 4,092,766 | -0.04(-0.33%) |
Sep 16, 2020 | 12.37 | 12.37 | 12.05 | 12.09 | 4,910,387 | -0.11(-0.89%) |
Sep 15, 2020 | 12.47 | 12.52 | 11.91 | 12.20 | 6,736,046 | -0.15(-1.20%) |
Sep 14, 2020 | 11.80 | 12.45 | 11.75 | 12.35 | 12,331,035 | +0.80(+6.95%) |
Sep 11, 2020 | 11.73 | 12.16 | 11.45 | 11.55 | 6,518,833 | -0.02(-0.17%) |
Sep 10, 2020 | 11.94 | 12.10 | 11.42 | 11.57 | 6,338,812 | -0.18(-1.52%) |
Sep 09, 2020 | 11.44 | 11.77 | 11.39 | 11.75 | 3,646,284 | +0.47(+4.13%) |
Sep 08, 2020 | 11.00 | 11.56 | 10.80 | 11.28 | 4,604,762 | -0.12(-1.04%) |
Sep 04, 2020 | 11.39 | 11.49 | 10.81 | 11.40 | 5,849,477 | -0.03(-0.26%) |
Sep 03, 2020 | 11.32 | 11.53 | 10.99 | 11.43 | 4,989,811 | -0.02(-0.17%) |
Sep 02, 2020 | 11.76 | 11.80 | 10.97 | 11.45 | 10,439,723 | -0.51(-4.23%) |
Sep 01, 2020 | 12.69 | 12.69 | 11.69 | 11.95 | 8,346,320 | -0.39(-3.13%) |
Aug 31, 2020 | 12.26 | 12.50 | 12.09 | 12.34 | 4,660,260 | +0.24(+1.97%) |
Aug 28, 2020 | 11.65 | 12.13 | 11.62 | 12.10 | 4,474,851 | +0.60(+5.26%) |
Aug 27, 2020 | 11.93 | 12.04 | 11.23 | 11.50 | 5,242,131 | -0.23(-1.94%) |
Aug 26, 2020 | 11.17 | 11.77 | 11.15 | 11.73 | 5,653,021 | +0.50(+4.41%) |
Aug 25, 2020 | 11.22 | 11.32 | 10.81 | 11.23 | 4,843,606 | -0.03(-0.26%) |
Aug 24, 2020 | 11.56 | 11.58 | 11.21 | 11.26 | 3,303,750 | -0.19(-1.64%) |
Aug 21, 2020 | 11.46 | 11.65 | 11.35 | 11.45 | 3,086,302 | -0.30(-2.53%) |
Aug 20, 2020 | 11.31 | 11.76 | 11.29 | 11.75 | 4,014,806 | +0.37(+3.22%) |
Aug 19, 2020 | 11.70 | 11.89 | 11.36 | 11.38 | 5,364,044 | -0.51(-4.25%) |
Aug 18, 2020 | 12.40 | 12.45 | 11.78 | 11.89 | 5,162,375 | -0.17(-1.40%) |
Aug 17, 2020 | 12.07 | 12.13 | 11.78 | 12.05 | 6,701,091 | +0.47(+4.02%) |
Aug 14, 2020 | 11.64 | 11.76 | 11.26 | 11.59 | 6,294,975 | -0.18(-1.52%) |
Aug 13, 2020 | 11.51 | 12.00 | 11.41 | 11.77 | 10,425,234 | +0.47(+4.12%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.25 | 11.30 | 7,342,563 | -0.02(-0.17%) |
Aug 11, 2020 | 11.89 | 12.22 | 11.22 | 11.32 | 13,330,413 | -1.54(-11.95%) |
Aug 10, 2020 | 13.07 | 13.55 | 12.82 | 12.86 | 6,551,721 | +0.00(+0.00%) |
Aug 07, 2020 | 12.93 | 13.38 | 12.61 | 12.86 | 9,310,155 | -0.68(-5.05%) |
Aug 06, 2020 | 14.16 | 14.16 | 13.27 | 13.54 | 8,851,523 | -0.15(-1.09%) |
Aug 05, 2020 | 14.39 | 14.44 | 13.44 | 13.69 | 10,072,556 | -0.14(-1.00%) |
Aug 04, 2020 | 12.97 | 13.87 | 12.95 | 13.83 | 8,034,032 | +0.88(+6.82%) |
Aug 03, 2020 | 13.26 | 13.26 | 12.67 | 12.95 | 5,312,637 | -0.27(-2.03%) |
Jul 31, 2020 | 13.31 | 13.31 | 12.97 | 13.21 | 7,350,106 | +0.36(+2.78%) |
Jul 30, 2020 | 12.98 | 13.37 | 12.73 | 12.86 | 7,229,447 | -0.78(-5.74%) |
Jul 29, 2020 | 13.69 | 13.86 | 13.28 | 13.64 | 8,349,103 | -0.10(-0.72%) |
Jul 28, 2020 | 13.51 | 14.16 | 13.50 | 13.74 | 9,693,447 | -0.39(-2.74%) |
Jul 27, 2020 | 14.08 | 14.37 | 13.75 | 14.13 | 13,709,199 | +0.96(+7.30%) |
Jul 24, 2020 | 13.33 | 13.53 | 13.02 | 13.16 | 10,749,952 | -0.05(-0.38%) |
Jul 23, 2020 | 13.58 | 13.91 | 12.94 | 13.21 | 23,203,032 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.60 | 13.93 | 22,093,006 | +1.69(+13.77%) |
Jul 21, 2020 | 12.21 | 12.75 | 12.03 | 12.24 | 16,472,038 | +0.71(+6.19%) |
Jul 20, 2020 | 10.84 | 11.66 | 10.78 | 11.53 | 11,884,688 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.67 | 10.33 | 10.51 | 6,254,017 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.15 | 10.26 | 4,076,426 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.09 | 10.44 | 3,878,253 | +0.08(+0.77%) |
Jul 14, 2020 | 10.06 | 10.41 | 9.903 | 10.36 | 4,740,949 | +0.28(+2.75%) |
Jul 13, 2020 | 10.72 | 10.97 | 10.07 | 10.08 | 7,300,816 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,603,375 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.85 | 10.15 | 10.49 | 8,737,966 | +0.16(+1.54%) |
Jul 08, 2020 | 9.972 | 10.44 | 9.903 | 10.33 | 8,064,248 | +0.73(+7.64%) |
Jul 07, 2020 | 9.318 | 9.714 | 9.298 | 9.595 | 4,128,396 | +0.18(+1.89%) |
Jul 06, 2020 | 9.605 | 9.803 | 9.298 | 9.417 | 4,777,753 | +0.00(+0.00%) |
Jul 02, 2020 | 9.556 | 9.833 | 9.417 | 9.417 | 3,800,652 | -0.28(-2.86%) |
Jul 01, 2020 | 9.863 | 9.942 | 9.403 | 9.694 | 4,504,737 | -0.17(-1.71%) |
Jun 30, 2020 | 9.328 | 9.883 | 9.189 | 9.863 | 6,398,971 | +0.53(+5.63%) |
Jun 29, 2020 | 9.318 | 9.357 | 9.110 | 9.338 | 3,666,496 | +0.03(+0.32%) |
Jun 26, 2020 | 8.971 | 9.333 | 8.703 | 9.308 | 4,916,010 | +0.26(+2.85%) |
Jun 25, 2020 | 8.931 | 9.060 | 8.812 | 9.050 | 2,392,959 | +0.16(+1.78%) |
Jun 24, 2020 | 9.060 | 9.219 | 8.792 | 8.892 | 4,604,244 | -0.32(-3.44%) |
Jun 23, 2020 | 9.268 | 9.367 | 9.110 | 9.209 | 3,940,383 | +0.17(+1.86%) |
Jun 22, 2020 | 8.892 | 9.288 | 8.812 | 9.040 | 6,904,340 | +0.49(+5.68%) |
Jun 19, 2020 | 8.614 | 8.896 | 8.485 | 8.555 | 6,318,279 | +0.22(+2.62%) |
Jun 18, 2020 | 8.525 | 8.604 | 8.297 | 8.336 | 3,468,521 | -0.26(-3.00%) |
Jun 17, 2020 | 8.753 | 8.842 | 8.555 | 8.594 | 3,472,475 | -0.09(-1.03%) |
Jun 16, 2020 | 9.100 | 9.189 | 8.644 | 8.683 | 5,307,195 | -0.38(-4.16%) |
Jun 15, 2020 | 8.664 | 9.149 | 8.386 | 9.060 | 6,458,195 | -0.12(-1.30%) |
Jun 12, 2020 | 9.516 | 9.615 | 9.070 | 9.179 | 5,068,646 | -0.05(-0.54%) |
Jun 11, 2020 | 10.06 | 10.23 | 9.139 | 9.229 | 7,969,257 | -1.05(-10.22%) |
Jun 10, 2020 | 9.853 | 10.28 | 9.427 | 10.28 | 7,056,402 | +0.59(+6.14%) |
Jun 09, 2020 | 9.843 | 10.12 | 9.635 | 9.685 | 3,806,489 | -0.15(-1.51%) |
Jun 08, 2020 | 9.803 | 9.843 | 9.496 | 9.833 | 3,926,122 | +0.20(+2.06%) |
Jun 05, 2020 | 9.348 | 9.685 | 9.129 | 9.635 | 7,703,196 | -0.26(-2.61%) |
Jun 04, 2020 | 9.813 | 10.06 | 9.685 | 9.893 | 4,168,005 | +0.25(+2.57%) |
Jun 03, 2020 | 9.566 | 9.823 | 9.328 | 9.645 | 6,364,824 | -0.36(-3.57%) |
Jun 02, 2020 | 10.71 | 10.71 | 9.992 | 10.00 | 7,380,078 | -0.70(-6.57%) |
Jun 01, 2020 | 10.16 | 10.77 | 10.15 | 10.71 | 9,757,634 | +0.78(+7.89%) |
May 29, 2020 | 9.615 | 9.992 | 9.546 | 9.922 | 8,234,040 | +0.69(+7.52%) |
May 28, 2020 | 9.685 | 9.774 | 9.149 | 9.229 | 5,126,844 | -0.16(-1.69%) |
May 27, 2020 | 8.802 | 9.407 | 8.733 | 9.387 | 4,934,768 | +0.30(+3.27%) |
May 26, 2020 | 9.437 | 9.476 | 9.050 | 9.090 | 4,933,077 | -0.21(-2.24%) |
May 22, 2020 | 9.377 | 9.665 | 9.278 | 9.298 | 3,954,094 | +0.00(+0.00%) |
May 21, 2020 | 9.367 | 9.457 | 8.981 | 9.298 | 4,998,988 | -0.33(-3.40%) |
May 20, 2020 | 9.516 | 9.724 | 9.397 | 9.625 | 6,732,804 | +0.29(+3.08%) |
May 19, 2020 | 9.308 | 9.873 | 9.229 | 9.338 | 11,359,250 | +0.16(+1.73%) |
May 18, 2020 | 9.486 | 9.605 | 9.020 | 9.179 | 9,320,658 | +0.42(+4.75%) |
May 15, 2020 | 8.327 | 8.782 | 8.089 | 8.763 | 13,513,127 | +0.93(+11.90%) |
May 14, 2020 | 7.464 | 7.960 | 7.137 | 7.831 | 9,199,600 | +0.25(+3.27%) |
May 13, 2020 | 7.999 | 7.999 | 7.397 | 7.583 | 5,563,331 | -0.26(-3.29%) |
May 12, 2020 | 7.880 | 8.173 | 7.791 | 7.841 | 4,217,094 | +0.11(+1.41%) |
May 11, 2020 | 8.247 | 8.257 | 7.732 | 7.732 | 6,010,115 | -0.48(-5.80%) |
May 08, 2020 | 8.336 | 8.614 | 8.148 | 8.208 | 4,200,752 | -0.09(-1.08%) |
May 07, 2020 | 8.039 | 8.406 | 7.895 | 8.297 | 5,027,280 | +0.43(+5.42%) |
May 06, 2020 | 7.950 | 8.059 | 7.742 | 7.871 | 3,126,113 | -0.23(-2.82%) |
May 05, 2020 | 8.227 | 8.287 | 7.821 | 8.099 | 4,344,763 | -0.04(-0.49%) |
May 04, 2020 | 8.327 | 8.406 | 8.108 | 8.138 | 4,404,905 | -0.11(-1.32%) |
May 01, 2020 | 7.811 | 8.277 | 7.692 | 8.247 | 4,306,175 | +0.25(+3.10%) |
Apr 30, 2020 | 8.584 | 8.624 | 7.880 | 7.999 | 5,654,311 | -0.56(-6.49%) |
Apr 29, 2020 | 8.079 | 8.574 | 7.989 | 8.555 | 6,398,786 | +0.52(+6.41%) |
Apr 28, 2020 | 7.692 | 8.118 | 7.593 | 8.039 | 4,715,497 | +0.34(+4.38%) |
Apr 27, 2020 | 7.662 | 7.732 | 7.320 | 7.702 | 4,257,080 | +0.07(+0.91%) |
Apr 24, 2020 | 7.732 | 7.792 | 7.246 | 7.633 | 5,038,784 | +0.07(+0.92%) |
Apr 23, 2020 | 7.583 | 7.960 | 7.385 | 7.563 | 6,980,474 | +0.23(+3.11%) |
Apr 22, 2020 | 7.286 | 7.504 | 7.276 | 7.335 | 3,897,183 | +0.26(+3.64%) |
Apr 21, 2020 | 6.750 | 7.157 | 6.701 | 7.078 | 4,630,090 | -0.04(-0.56%) |
Apr 20, 2020 | 6.959 | 7.424 | 6.919 | 7.117 | 4,899,165 | +0.21(+3.01%) |
Apr 17, 2020 | 7.097 | 7.266 | 6.879 | 6.909 | 5,873,084 | -0.38(-5.17%) |
Apr 16, 2020 | 7.405 | 7.504 | 7.068 | 7.286 | 4,532,419 | -0.04(-0.54%) |
Apr 15, 2020 | 7.296 | 7.583 | 7.078 | 7.325 | 4,720,809 | -0.26(-3.40%) |
Apr 14, 2020 | 7.960 | 8.426 | 7.345 | 7.583 | 7,210,276 | -0.02(-0.26%) |
Apr 13, 2020 | 7.038 | 7.702 | 6.602 | 7.603 | 5,885,813 | +0.59(+8.49%) |
Apr 09, 2020 | 6.691 | 7.127 | 6.582 | 7.008 | 5,806,501 | +0.66(+10.47%) |
Apr 08, 2020 | 6.463 | 6.631 | 6.294 | 6.344 | 3,573,216 | -0.09(-1.39%) |
Apr 07, 2020 | 6.691 | 6.929 | 6.364 | 6.433 | 4,354,103 | -0.05(-0.76%) |
Apr 06, 2020 | 6.245 | 6.592 | 6.136 | 6.483 | 5,862,522 | +0.49(+8.10%) |
Apr 03, 2020 | 6.245 | 6.483 | 5.948 | 5.997 | 3,901,232 | -0.25(-3.97%) |
Apr 02, 2020 | 6.294 | 6.602 | 6.156 | 6.245 | 4,648,201 | +0.19(+3.11%) |
Apr 01, 2020 | 6.007 | 6.294 | 5.819 | 6.057 | 5,467,540 | -0.08(-1.29%) |
Mar 31, 2020 | 6.394 | 6.542 | 6.126 | 6.136 | 3,549,173 | -0.20(-3.13%) |
Mar 30, 2020 | 6.661 | 6.919 | 6.047 | 6.334 | 5,162,500 | -0.43(-6.31%) |
Mar 27, 2020 | 6.939 | 7.107 | 6.483 | 6.760 | 5,249,730 | -0.42(-5.80%) |
Mar 26, 2020 | 7.355 | 7.831 | 6.988 | 7.177 | 6,076,807 | -0.17(-2.29%) |
Mar 25, 2020 | 6.988 | 7.831 | 6.790 | 7.345 | 8,532,391 | +0.18(+2.49%) |
Mar 24, 2020 | 7.087 | 7.315 | 6.542 | 7.167 | 9,916,836 | +1.22(+20.50%) |
Mar 23, 2020 | 5.878 | 6.324 | 5.392 | 5.948 | 6,903,468 | +0.49(+8.89%) |
Mar 20, 2020 | 6.076 | 6.151 | 5.452 | 5.462 | 6,396,564 | -0.11(-1.96%) |
Mar 19, 2020 | 5.452 | 6.403 | 4.758 | 5.571 | 6,058,142 | +0.22(+4.07%) |
Mar 18, 2020 | 5.789 | 6.542 | 5.303 | 5.353 | 6,935,907 | -0.88(-14.15%) |
Mar 17, 2020 | 5.303 | 6.651 | 5.254 | 6.235 | 8,894,226 | +0.79(+14.57%) |
Mar 16, 2020 | 4.243 | 5.789 | 4.134 | 5.442 | 9,155,421 | +0.49(+9.80%) |
Mar 13, 2020 | 5.888 | 5.898 | 4.907 | 4.956 | 8,966,650 | -0.63(-11.35%) |
Mar 12, 2020 | 5.511 | 6.631 | 5.353 | 5.591 | 7,891,775 | -0.92(-14.16%) |
Mar 11, 2020 | 7.236 | 7.276 | 6.364 | 6.513 | 6,308,305 | -0.80(-10.98%) |
Mar 10, 2020 | 7.325 | 7.474 | 6.899 | 7.315 | 3,960,222 | +0.27(+3.80%) |
Mar 09, 2020 | 7.276 | 7.613 | 6.840 | 7.048 | 3,772,014 | -0.80(-10.23%) |
Mar 06, 2020 | 8.099 | 8.108 | 7.514 | 7.851 | 5,598,582 | -0.24(-2.94%) |
Mar 05, 2020 | 8.079 | 8.227 | 7.831 | 8.089 | 5,200,563 | +0.08(+0.99%) |
Mar 04, 2020 | 8.009 | 8.118 | 7.712 | 8.009 | 3,869,032 | +0.00(+0.00%) |
Mar 03, 2020 | 8.059 | 8.406 | 7.712 | 8.009 | 9,709,415 | +0.17(+2.15%) |
Mar 02, 2020 | 7.831 | 8.029 | 7.573 | 7.841 | 5,041,735 | +0.37(+4.91%) |
Feb 28, 2020 | 7.127 | 7.752 | 6.800 | 7.474 | 13,442,005 | -0.75(-9.16%) |
Feb 27, 2020 | 9.268 | 9.348 | 8.178 | 8.227 | 8,745,739 | -0.93(-10.17%) |
Feb 26, 2020 | 9.209 | 9.447 | 9.001 | 9.159 | 4,641,034 | -0.10(-1.07%) |
Feb 25, 2020 | 9.516 | 9.764 | 9.258 | 9.258 | 5,278,616 | -0.47(-4.79%) |
Feb 24, 2020 | 10.18 | 10.19 | 9.605 | 9.724 | 7,488,614 | -0.15(-1.51%) |
Feb 21, 2020 | 9.873 | 9.942 | 9.724 | 9.873 | 6,596,210 | +0.24(+2.47%) |
Feb 20, 2020 | 9.308 | 10.03 | 9.248 | 9.635 | 8,980,204 | +0.40(+4.29%) |
Feb 19, 2020 | 10.09 | 10.12 | 9.179 | 9.238 | 14,587,437 | -0.80(-8.00%) |
Feb 18, 2020 | 9.665 | 10.20 | 9.655 | 10.04 | 7,201,052 | +0.53(+5.52%) |
Feb 14, 2020 | 9.556 | 9.784 | 9.476 | 9.516 | 3,879,340 | -0.03(-0.31%) |
Feb 13, 2020 | 9.665 | 9.764 | 9.496 | 9.546 | 3,282,015 | +0.03(+0.31%) |
Feb 12, 2020 | 9.615 | 9.645 | 9.496 | 9.516 | 2,275,011 | -0.15(-1.54%) |
Feb 11, 2020 | 9.714 | 9.774 | 9.437 | 9.665 | 2,602,225 | -0.07(-0.71%) |
Feb 10, 2020 | 9.546 | 9.813 | 9.437 | 9.734 | 2,964,393 | +0.25(+2.61%) |
Feb 07, 2020 | 9.803 | 9.942 | 9.486 | 9.486 | 3,290,186 | -0.33(-3.33%) |
Feb 06, 2020 | 9.764 | 9.913 | 9.595 | 9.813 | 3,236,242 | +0.16(+1.64%) |
Feb 05, 2020 | 9.466 | 9.774 | 9.417 | 9.655 | 2,871,611 | +0.22(+2.31%) |
Feb 04, 2020 | 9.585 | 9.655 | 9.278 | 9.437 | 3,387,340 | -0.27(-2.76%) |