Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.87 | 17.48 | 16.34 | 17.29 | 20,241,730 | +0.15(+0.89%) |
Feb 25, 2021 | 17.97 | 18.19 | 17.04 | 17.14 | 21,415,366 | -0.74(-4.13%) |
Feb 24, 2021 | 17.42 | 18.02 | 17.12 | 17.88 | 19,428,680 | +0.55(+3.15%) |
Feb 23, 2021 | 17.17 | 17.46 | 15.74 | 17.33 | 22,403,884 | +0.27(+1.60%) |
Feb 22, 2021 | 16.91 | 18.06 | 16.76 | 17.06 | 24,473,462 | +0.34(+2.02%) |
Feb 19, 2021 | 16.56 | 16.79 | 16.36 | 16.72 | 11,638,932 | +0.23(+1.41%) |
Feb 18, 2021 | 17.28 | 17.40 | 16.46 | 16.49 | 13,350,233 | -0.96(-5.48%) |
Feb 17, 2021 | 16.58 | 17.65 | 16.38 | 17.44 | 16,519,980 | +0.69(+4.12%) |
Feb 16, 2021 | 16.53 | 16.96 | 16.34 | 16.75 | 18,023,716 | +0.71(+4.45%) |
Feb 12, 2021 | 15.33 | 16.06 | 15.23 | 16.04 | 11,367,257 | +0.55(+3.52%) |
Feb 11, 2021 | 15.67 | 15.68 | 15.00 | 15.49 | 8,994,789 | -0.35(-2.18%) |
Feb 10, 2021 | 15.23 | 15.93 | 15.12 | 15.84 | 14,451,317 | +0.69(+4.56%) |
Feb 09, 2021 | 15.21 | 15.37 | 14.77 | 15.15 | 10,287,113 | +0.10(+0.64%) |
Feb 08, 2021 | 14.55 | 15.17 | 14.47 | 15.05 | 12,840,695 | +0.68(+4.75%) |
Feb 05, 2021 | 14.96 | 15.10 | 14.34 | 14.37 | 11,740,577 | -0.20(-1.38%) |
Feb 04, 2021 | 14.73 | 14.76 | 14.19 | 14.57 | 9,219,896 | -0.04(-0.27%) |
Feb 03, 2021 | 13.79 | 14.65 | 13.76 | 14.61 | 13,086,710 | +1.00(+7.31%) |
Feb 02, 2021 | 13.86 | 14.06 | 13.53 | 13.62 | 13,133,849 | +0.16(+1.19%) |
Feb 01, 2021 | 13.49 | 13.62 | 12.98 | 13.45 | 11,405,782 | +0.24(+1.82%) |
Jan 29, 2021 | 13.66 | 14.14 | 13.09 | 13.21 | 13,952,717 | -0.59(-4.30%) |
Jan 28, 2021 | 13.98 | 14.10 | 13.37 | 13.81 | 15,303,508 | -0.01(-0.06%) |
Jan 27, 2021 | 13.21 | 14.11 | 12.93 | 13.82 | 19,311,530 | +0.29(+2.14%) |
Jan 26, 2021 | 14.19 | 14.39 | 13.51 | 13.53 | 13,727,065 | -0.42(-2.99%) |
Jan 25, 2021 | 14.07 | 14.15 | 13.40 | 13.94 | 18,720,156 | -0.35(-2.42%) |
Jan 22, 2021 | 14.29 | 14.51 | 13.89 | 14.29 | 20,719,684 | -0.47(-3.21%) |
Jan 21, 2021 | 15.98 | 16.05 | 14.03 | 14.76 | 26,406,890 | -1.27(-7.91%) |
Jan 20, 2021 | 16.25 | 16.30 | 15.65 | 16.03 | 12,755,821 | -0.02(-0.15%) |
Jan 19, 2021 | 16.05 | 16.17 | 15.67 | 16.06 | 13,595,851 | +0.35(+2.20%) |
Jan 15, 2021 | 15.98 | 16.01 | 15.25 | 15.71 | 15,671,458 | -0.57(-3.50%) |
Jan 14, 2021 | 15.47 | 16.67 | 15.45 | 16.28 | 16,185,256 | +0.92(+6.01%) |
Jan 13, 2021 | 15.78 | 15.83 | 15.26 | 15.36 | 13,538,908 | -0.47(-2.94%) |
Jan 12, 2021 | 15.03 | 15.96 | 14.74 | 15.82 | 21,276,994 | +1.11(+7.53%) |
Jan 11, 2021 | 14.11 | 14.76 | 13.89 | 14.72 | 13,565,762 | +0.18(+1.21%) |
Jan 08, 2021 | 15.08 | 15.13 | 14.38 | 14.54 | 17,379,238 | -0.37(-2.48%) |
Jan 07, 2021 | 14.55 | 15.47 | 14.43 | 14.91 | 26,775,590 | +0.20(+1.36%) |
Jan 06, 2021 | 14.21 | 14.97 | 14.05 | 14.71 | 111,608,872 | +0.77(+5.53%) |
Jan 05, 2021 | 13.15 | 14.40 | 13.13 | 13.94 | 21,926,150 | +0.99(+7.63%) |
Jan 04, 2021 | 12.84 | 13.19 | 12.61 | 12.95 | 12,834,821 | +0.26(+2.02%) |
Dec 31, 2020 | 12.69 | 12.69 | 12.69 | 11,062,436 | -0.26(-2.04%) | |
Dec 30, 2020 | 12.29 | 13.03 | 12.24 | 12.96 | 11,062,436 | +0.67(+5.42%) |
Dec 29, 2020 | 12.44 | 12.48 | 12.12 | 12.29 | 7,035,931 | -0.03(-0.26%) |
Dec 28, 2020 | 12.44 | 12.56 | 12.23 | 12.32 | 6,719,650 | +0.02(+0.13%) |
Dec 24, 2020 | 12.59 | 12.60 | 12.15 | 12.31 | 3,479,335 | -0.26(-2.11%) |
Dec 23, 2020 | 12.20 | 12.78 | 11.99 | 12.57 | 8,188,585 | +0.67(+5.60%) |
Dec 22, 2020 | 12.30 | 12.32 | 11.89 | 11.91 | 6,814,545 | -0.38(-3.07%) |
Dec 21, 2020 | 11.77 | 12.44 | 11.51 | 12.28 | 12,416,166 | -0.26(-2.11%) |
Dec 18, 2020 | 12.88 | 13.04 | 12.39 | 12.55 | 22,623,154 | -0.38(-2.92%) |
Dec 17, 2020 | 12.93 | 13.07 | 12.62 | 12.93 | 12,817,682 | +0.15(+1.19%) |
Dec 16, 2020 | 12.79 | 12.91 | 12.41 | 12.77 | 13,828,111 | +0.10(+0.76%) |
Dec 15, 2020 | 12.49 | 12.71 | 12.22 | 12.68 | 8,349,569 | +0.34(+2.73%) |
Dec 14, 2020 | 13.28 | 13.33 | 12.33 | 12.34 | 10,268,905 | -0.63(-4.89%) |
Dec 11, 2020 | 13.22 | 13.24 | 12.79 | 12.97 | 8,521,083 | -0.33(-2.47%) |
Dec 10, 2020 | 12.51 | 13.42 | 12.43 | 13.30 | 11,751,487 | +0.78(+6.22%) |
Dec 09, 2020 | 12.92 | 13.03 | 12.24 | 12.52 | 14,760,354 | -0.21(-1.63%) |
Dec 08, 2020 | 12.56 | 13.15 | 12.48 | 12.73 | 13,414,382 | +0.02(+0.13%) |
Dec 07, 2020 | 13.08 | 13.17 | 12.68 | 12.71 | 12,666,633 | -0.61(-4.61%) |
Dec 04, 2020 | 12.56 | 13.34 | 12.48 | 13.33 | 17,336,576 | +1.12(+9.21%) |
Dec 03, 2020 | 11.89 | 12.48 | 11.63 | 12.20 | 12,921,718 | +0.41(+3.45%) |
Dec 02, 2020 | 11.08 | 12.18 | 10.99 | 11.80 | 14,105,925 | +0.64(+5.71%) |
Dec 01, 2020 | 11.50 | 11.63 | 11.08 | 11.16 | 8,767,827 | +0.01(+0.07%) |
Nov 30, 2020 | 11.61 | 11.66 | 11.13 | 11.15 | 14,247,044 | -0.63(-5.35%) |
Nov 27, 2020 | 11.94 | 12.14 | 11.69 | 11.78 | 6,028,406 | -0.27(-2.25%) |
Nov 25, 2020 | 12.02 | 12.22 | 11.84 | 12.05 | 11,083,377 | -0.14(-1.18%) |
Nov 24, 2020 | 11.99 | 12.31 | 11.80 | 12.20 | 19,171,660 | +0.65(+5.66%) |
Nov 23, 2020 | 10.75 | 11.58 | 10.71 | 11.54 | 16,358,804 | +1.05(+10.03%) |
Nov 20, 2020 | 10.76 | 10.82 | 10.39 | 10.49 | 11,470,870 | -0.32(-2.95%) |
Nov 19, 2020 | 10.17 | 10.83 | 10.09 | 10.81 | 17,246,068 | +0.64(+6.27%) |
Nov 18, 2020 | 10.54 | 10.87 | 10.16 | 10.17 | 16,342,789 | -0.28(-2.67%) |
Nov 17, 2020 | 9.885 | 10.45 | 9.781 | 10.45 | 13,211,293 | +0.46(+4.63%) |
Nov 16, 2020 | 9.989 | 10.03 | 9.734 | 9.989 | 11,235,989 | +0.60(+6.37%) |
Nov 13, 2020 | 9.040 | 9.431 | 9.000 | 9.391 | 7,848,080 | +0.45(+4.99%) |
Nov 12, 2020 | 9.088 | 9.423 | 8.817 | 8.944 | 8,976,934 | -0.35(-3.77%) |
Nov 11, 2020 | 9.518 | 9.526 | 9.223 | 9.295 | 11,875,595 | -0.08(-0.85%) |
Nov 10, 2020 | 9.207 | 9.391 | 8.928 | 9.375 | 15,246,448 | +0.34(+3.80%) |
Nov 09, 2020 | 8.633 | 9.470 | 8.633 | 9.032 | 22,302,970 | +1.24(+15.97%) |
Nov 06, 2020 | 7.932 | 8.195 | 7.757 | 7.788 | 16,774,969 | -0.22(-2.79%) |
Nov 05, 2020 | 7.772 | 8.251 | 7.701 | 8.012 | 18,485,812 | +0.19(+2.45%) |
Nov 04, 2020 | 7.741 | 7.988 | 7.414 | 7.820 | 20,305,808 | +0.14(+1.76%) |
Nov 03, 2020 | 7.725 | 7.892 | 7.525 | 7.685 | 11,738,329 | +0.17(+2.23%) |
Nov 02, 2020 | 7.230 | 7.637 | 6.912 | 7.517 | 11,907,542 | +0.40(+5.60%) |
Oct 30, 2020 | 6.728 | 7.119 | 6.648 | 7.119 | 19,689,634 | +0.38(+5.68%) |
Oct 29, 2020 | 6.290 | 6.744 | 6.162 | 6.736 | 16,110,527 | +0.28(+4.32%) |
Oct 28, 2020 | 6.688 | 6.736 | 6.385 | 6.457 | 13,781,440 | -0.47(-6.79%) |
Oct 27, 2020 | 6.951 | 7.055 | 6.856 | 6.927 | 10,690,155 | -0.10(-1.36%) |
Oct 26, 2020 | 7.270 | 7.318 | 6.919 | 7.023 | 11,506,193 | -0.44(-5.88%) |
Oct 23, 2020 | 7.501 | 7.621 | 7.342 | 7.462 | 10,989,295 | +0.02(+0.21%) |
Oct 22, 2020 | 6.888 | 7.478 | 6.888 | 7.446 | 13,319,210 | +0.57(+8.23%) |
Oct 21, 2020 | 7.079 | 7.175 | 6.872 | 6.880 | 17,543,542 | -0.27(-3.79%) |
Oct 20, 2020 | 7.111 | 7.270 | 6.959 | 7.151 | 12,602,713 | +0.09(+1.24%) |
Oct 19, 2020 | 7.214 | 7.246 | 6.991 | 7.063 | 11,217,994 | -0.07(-1.01%) |
Oct 16, 2020 | 7.478 | 7.549 | 7.127 | 7.135 | 11,464,472 | -0.37(-4.99%) |
Oct 15, 2020 | 7.270 | 7.523 | 7.119 | 7.509 | 12,580,551 | +0.08(+1.07%) |
Oct 14, 2020 | 7.629 | 7.864 | 7.414 | 7.430 | 14,703,371 | -0.14(-1.89%) |
Oct 13, 2020 | 7.812 | 7.948 | 7.557 | 7.573 | 10,369,981 | -0.29(-3.65%) |
Oct 12, 2020 | 7.972 | 7.996 | 7.780 | 7.860 | 8,117,056 | -0.17(-2.09%) |
Oct 09, 2020 | 8.299 | 8.338 | 7.972 | 8.028 | 11,272,670 | -0.20(-2.42%) |
Oct 08, 2020 | 7.948 | 8.235 | 7.844 | 8.227 | 10,940,505 | +0.36(+4.56%) |
Oct 07, 2020 | 7.812 | 7.932 | 7.645 | 7.868 | 11,742,686 | +0.11(+1.44%) |
Oct 06, 2020 | 8.330 | 8.442 | 7.725 | 7.757 | 14,364,496 | -0.33(-4.14%) |
Oct 05, 2020 | 7.868 | 8.099 | 7.669 | 8.091 | 15,099,157 | +0.44(+5.73%) |
Oct 02, 2020 | 6.935 | 7.860 | 6.896 | 7.653 | 18,361,822 | +0.40(+5.49%) |
Oct 01, 2020 | 7.501 | 7.605 | 7.191 | 7.254 | 15,135,577 | -0.29(-3.81%) |
Sep 30, 2020 | 7.661 | 7.780 | 7.493 | 7.541 | 15,348,081 | -0.09(-1.15%) |
Sep 29, 2020 | 7.780 | 7.788 | 7.151 | 7.629 | 31,749,608 | -0.18(-2.35%) |
Sep 28, 2020 | 7.621 | 7.988 | 7.159 | 7.812 | 49,425,272 | +0.78(+11.11%) |
Sep 25, 2020 | 6.991 | 7.151 | 6.919 | 7.031 | 8,605,003 | -0.11(-1.56%) |
Sep 24, 2020 | 6.888 | 7.286 | 6.720 | 7.143 | 11,498,416 | +0.22(+3.23%) |
Sep 23, 2020 | 7.382 | 7.446 | 6.919 | 6.919 | 8,648,744 | -0.41(-5.65%) |
Sep 22, 2020 | 7.446 | 7.565 | 7.262 | 7.334 | 6,722,838 | -0.06(-0.76%) |
Sep 21, 2020 | 7.478 | 7.541 | 7.278 | 7.390 | 7,104,681 | -0.41(-5.21%) |
Sep 18, 2020 | 7.900 | 8.024 | 7.709 | 7.796 | 15,781,838 | -0.14(-1.71%) |
Sep 17, 2020 | 7.581 | 7.948 | 7.541 | 7.932 | 8,518,638 | +0.15(+1.95%) |
Sep 16, 2020 | 7.493 | 7.916 | 7.350 | 7.780 | 9,844,005 | +0.42(+5.74%) |
Sep 15, 2020 | 7.310 | 7.485 | 7.278 | 7.358 | 11,152,336 | +0.09(+1.21%) |
Sep 14, 2020 | 7.206 | 7.350 | 7.095 | 7.270 | 7,807,185 | +0.12(+1.67%) |
Sep 11, 2020 | 7.007 | 7.187 | 6.904 | 7.151 | 13,082,811 | +0.17(+2.40%) |
Sep 10, 2020 | 7.542 | 7.629 | 6.975 | 6.983 | 15,429,777 | -0.56(-7.41%) |
Sep 09, 2020 | 7.692 | 7.708 | 7.373 | 7.542 | 8,967,648 | -0.03(-0.42%) |
Sep 08, 2020 | 8.038 | 8.070 | 7.471 | 7.574 | 14,071,662 | -0.73(-8.82%) |
Sep 04, 2020 | 8.353 | 8.483 | 8.148 | 8.306 | 6,983,833 | +0.06(+0.76%) |
Sep 03, 2020 | 8.251 | 8.479 | 8.180 | 8.243 | 10,316,334 | -0.15(-1.78%) |
Sep 02, 2020 | 8.589 | 8.613 | 8.337 | 8.393 | 10,723,986 | -0.20(-2.29%) |
Sep 01, 2020 | 8.471 | 8.715 | 8.361 | 8.589 | 7,300,932 | +0.03(+0.37%) |
Aug 31, 2020 | 8.739 | 8.770 | 8.463 | 8.558 | 6,354,253 | -0.18(-2.07%) |
Aug 28, 2020 | 8.534 | 8.841 | 8.495 | 8.739 | 7,128,887 | +0.27(+3.16%) |
Aug 27, 2020 | 8.471 | 8.558 | 8.282 | 8.471 | 6,931,947 | +0.05(+0.56%) |
Aug 26, 2020 | 8.660 | 8.739 | 8.408 | 8.424 | 6,660,022 | -0.22(-2.55%) |
Aug 25, 2020 | 8.581 | 8.707 | 8.432 | 8.644 | 7,361,086 | +0.16(+1.86%) |
Aug 24, 2020 | 8.298 | 8.589 | 8.243 | 8.487 | 7,553,679 | +0.27(+3.26%) |
Aug 21, 2020 | 8.400 | 8.428 | 8.172 | 8.219 | 6,264,911 | -0.20(-2.34%) |
Aug 20, 2020 | 8.550 | 8.676 | 8.408 | 8.416 | 6,432,969 | -0.31(-3.61%) |
Aug 19, 2020 | 8.928 | 8.975 | 8.707 | 8.731 | 8,540,180 | -0.20(-2.20%) |
Aug 18, 2020 | 9.164 | 9.227 | 8.881 | 8.928 | 8,757,132 | -0.31(-3.41%) |
Aug 17, 2020 | 9.455 | 9.479 | 9.085 | 9.243 | 8,650,675 | -0.30(-3.14%) |
Aug 14, 2020 | 9.266 | 9.542 | 9.117 | 9.542 | 5,357,621 | +0.22(+2.36%) |
Aug 13, 2020 | 9.613 | 9.731 | 9.314 | 9.322 | 9,767,996 | -0.32(-3.35%) |
Aug 12, 2020 | 9.768 | 9.829 | 9.490 | 9.644 | 9,058,705 | +0.12(+1.21%) |
Aug 11, 2020 | 10.05 | 10.21 | 9.482 | 9.529 | 11,612,761 | -0.22(-2.22%) |
Aug 10, 2020 | 9.444 | 9.791 | 9.344 | 9.745 | 13,375,193 | +0.41(+4.38%) |
Aug 07, 2020 | 8.920 | 9.382 | 8.812 | 9.336 | 12,237,083 | +0.26(+2.89%) |
Aug 06, 2020 | 9.174 | 9.287 | 8.970 | 9.074 | 12,200,375 | -0.21(-2.24%) |
Aug 05, 2020 | 9.143 | 9.359 | 8.904 | 9.282 | 18,381,718 | +0.73(+8.57%) |
Aug 04, 2020 | 8.149 | 8.727 | 8.133 | 8.550 | 14,766,288 | +0.38(+4.62%) |
Aug 03, 2020 | 8.102 | 8.303 | 7.925 | 8.172 | 8,556,790 | +0.08(+1.05%) |
Jul 31, 2020 | 7.887 | 8.110 | 7.809 | 8.087 | 9,798,980 | +0.12(+1.45%) |
Jul 30, 2020 | 8.110 | 8.164 | 7.833 | 7.971 | 9,978,534 | -0.39(-4.61%) |
Jul 29, 2020 | 8.025 | 8.365 | 7.917 | 8.357 | 9,729,360 | +0.39(+4.84%) |
Jul 28, 2020 | 7.987 | 8.230 | 7.948 | 7.971 | 7,592,725 | -0.07(-0.86%) |
Jul 27, 2020 | 8.226 | 8.249 | 7.910 | 8.041 | 9,235,013 | -0.21(-2.52%) |
Jul 24, 2020 | 8.365 | 8.550 | 8.226 | 8.249 | 7,040,872 | -0.14(-1.65%) |
Jul 23, 2020 | 8.380 | 8.650 | 8.295 | 8.388 | 11,897,667 | -0.15(-1.72%) |
Jul 22, 2020 | 8.588 | 8.673 | 8.388 | 8.534 | 12,560,120 | -0.22(-2.47%) |
Jul 21, 2020 | 8.241 | 8.966 | 8.241 | 8.750 | 19,206,384 | +0.83(+10.52%) |
Jul 20, 2020 | 7.910 | 8.156 | 7.848 | 7.917 | 9,981,513 | -0.02(-0.19%) |
Jul 17, 2020 | 8.264 | 8.426 | 7.860 | 7.933 | 8,122,297 | -0.29(-3.56%) |
Jul 16, 2020 | 8.180 | 8.457 | 7.964 | 8.226 | 7,842,096 | -0.05(-0.65%) |
Jul 15, 2020 | 8.272 | 8.349 | 8.072 | 8.280 | 9,969,149 | +0.24(+2.97%) |
Jul 14, 2020 | 7.640 | 8.041 | 7.509 | 8.041 | 10,856,430 | +0.36(+4.72%) |
Jul 13, 2020 | 7.863 | 8.060 | 7.578 | 7.678 | 10,657,083 | -0.18(-2.26%) |
Jul 10, 2020 | 7.470 | 7.894 | 7.409 | 7.856 | 11,443,753 | +0.30(+3.98%) |
Jul 09, 2020 | 7.956 | 8.041 | 7.540 | 7.555 | 11,663,280 | -0.43(-5.41%) |
Jul 08, 2020 | 7.948 | 8.095 | 7.775 | 7.987 | 12,963,385 | +0.01(+0.10%) |
Jul 07, 2020 | 8.457 | 8.479 | 7.964 | 7.979 | 13,432,023 | -0.62(-7.26%) |
Jul 06, 2020 | 8.866 | 9.043 | 8.465 | 8.604 | 11,325,312 | -0.06(-0.71%) |
Jul 02, 2020 | 8.843 | 8.989 | 8.584 | 8.665 | 10,533,809 | +0.11(+1.26%) |
Jul 01, 2020 | 8.758 | 9.093 | 8.465 | 8.557 | 12,052,453 | -0.19(-2.12%) |
Jun 30, 2020 | 8.442 | 8.812 | 8.311 | 8.742 | 10,995,671 | +0.17(+1.98%) |
Jun 29, 2020 | 8.419 | 8.634 | 8.295 | 8.573 | 10,539,716 | +0.14(+1.65%) |
Jun 26, 2020 | 8.912 | 8.920 | 8.365 | 8.434 | 11,822,777 | -0.59(-6.50%) |
Jun 25, 2020 | 8.565 | 9.089 | 8.526 | 9.020 | 11,295,877 | +0.35(+4.00%) |
Jun 24, 2020 | 9.336 | 9.382 | 8.673 | 8.673 | 14,356,070 | -0.87(-9.13%) |
Jun 23, 2020 | 9.953 | 10.02 | 9.467 | 9.544 | 12,401,128 | -0.25(-2.52%) |
Jun 22, 2020 | 9.953 | 10.01 | 9.683 | 9.791 | 7,889,100 | -0.19(-1.85%) |
Jun 19, 2020 | 10.35 | 10.53 | 9.810 | 9.976 | 20,182,970 | -0.01(-0.08%) |
Jun 18, 2020 | 9.590 | 10.13 | 9.536 | 9.984 | 8,573,622 | +0.25(+2.53%) |
Jun 17, 2020 | 10.18 | 10.26 | 9.714 | 9.737 | 9,824,853 | -0.52(-5.04%) |
Jun 16, 2020 | 10.69 | 10.70 | 9.868 | 10.25 | 13,068,826 | +0.32(+3.18%) |
Jun 15, 2020 | 9.259 | 10.09 | 9.113 | 9.937 | 9,706,541 | +0.07(+0.70%) |
Jun 12, 2020 | 10.05 | 10.09 | 9.336 | 9.868 | 10,515,909 | +0.55(+5.87%) |
Jun 11, 2020 | 9.191 | 10.10 | 9.107 | 9.321 | 12,011,378 | -1.12(-10.75%) |
Jun 10, 2020 | 10.81 | 11.08 | 10.20 | 10.44 | 16,444,288 | -0.67(-6.05%) |
Jun 09, 2020 | 11.46 | 11.48 | 10.86 | 11.12 | 14,259,048 | -0.92(-7.68%) |
Jun 08, 2020 | 11.96 | 12.04 | 11.11 | 12.04 | 17,095,652 | +0.89(+7.95%) |
Jun 05, 2020 | 10.32 | 11.38 | 10.31 | 11.15 | 20,354,424 | +1.44(+14.78%) |
Jun 04, 2020 | 9.435 | 9.794 | 9.229 | 9.718 | 13,622,541 | +0.15(+1.60%) |
Jun 03, 2020 | 9.473 | 9.618 | 9.229 | 9.565 | 10,811,125 | +0.28(+2.96%) |
Jun 02, 2020 | 9.076 | 9.336 | 9.053 | 9.290 | 11,063,346 | +0.35(+3.93%) |
Jun 01, 2020 | 8.251 | 9.076 | 8.113 | 8.939 | 15,935,356 | +0.68(+8.23%) |
May 29, 2020 | 8.786 | 8.832 | 8.228 | 8.259 | 56,422,684 | -0.65(-7.29%) |
May 28, 2020 | 9.466 | 9.473 | 8.839 | 8.908 | 14,672,764 | -0.59(-6.19%) |
May 27, 2020 | 9.550 | 9.550 | 9.000 | 9.496 | 12,328,079 | +0.09(+0.97%) |
May 26, 2020 | 9.733 | 9.771 | 9.252 | 9.405 | 11,881,142 | +0.13(+1.40%) |
May 22, 2020 | 9.282 | 9.359 | 9.011 | 9.275 | 10,900,468 | -0.11(-1.22%) |
May 21, 2020 | 9.542 | 9.634 | 9.206 | 9.389 | 10,653,203 | -0.10(-1.05%) |
May 20, 2020 | 9.641 | 9.832 | 9.443 | 9.489 | 14,026,335 | +0.08(+0.89%) |
May 19, 2020 | 10.04 | 10.05 | 9.397 | 9.405 | 12,893,349 | -0.62(-6.17%) |
May 18, 2020 | 9.825 | 10.21 | 9.649 | 10.02 | 13,998,087 | +0.89(+9.79%) |
May 15, 2020 | 8.870 | 9.428 | 8.793 | 9.130 | 10,911,070 | +0.22(+2.49%) |
May 14, 2020 | 8.564 | 9.214 | 8.243 | 8.908 | 10,096,837 | +0.10(+1.13%) |
May 13, 2020 | 9.359 | 9.374 | 8.625 | 8.809 | 12,746,773 | -0.66(-7.02%) |
May 12, 2020 | 9.657 | 9.993 | 9.473 | 9.473 | 11,562,666 | -0.05(-0.48%) |
May 11, 2020 | 9.550 | 9.764 | 9.351 | 9.519 | 10,618,218 | -0.18(-1.89%) |
May 08, 2020 | 9.412 | 9.718 | 9.359 | 9.703 | 9,711,164 | +0.53(+5.75%) |
May 07, 2020 | 9.130 | 9.496 | 9.099 | 9.175 | 11,686,944 | +0.40(+4.53%) |
May 06, 2020 | 9.091 | 9.206 | 8.595 | 8.778 | 14,233,618 | +0.24(+2.77%) |
May 05, 2020 | 9.290 | 9.359 | 8.488 | 8.541 | 11,694,190 | -0.18(-2.10%) |
May 04, 2020 | 8.297 | 8.732 | 8.129 | 8.725 | 8,574,838 | +0.21(+2.42%) |
May 01, 2020 | 9.107 | 9.317 | 8.434 | 8.518 | 9,361,546 | -1.01(-10.59%) |
Apr 30, 2020 | 9.787 | 9.817 | 9.091 | 9.527 | 13,587,412 | -0.12(-1.27%) |
Apr 29, 2020 | 8.793 | 9.855 | 8.671 | 9.649 | 15,528,975 | +1.27(+15.13%) |
Apr 28, 2020 | 8.427 | 8.595 | 8.144 | 8.381 | 11,583,418 | +0.16(+1.95%) |
Apr 27, 2020 | 7.869 | 8.320 | 7.548 | 8.220 | 9,773,206 | +0.18(+2.28%) |
Apr 24, 2020 | 8.327 | 8.576 | 7.785 | 8.037 | 20,967,402 | -0.04(-0.47%) |
Apr 23, 2020 | 7.739 | 8.404 | 7.678 | 8.075 | 16,218,481 | +0.63(+8.52%) |
Apr 22, 2020 | 7.319 | 7.502 | 7.128 | 7.441 | 9,680,341 | +0.53(+7.62%) |
Apr 21, 2020 | 6.639 | 7.082 | 6.555 | 6.914 | 18,975,542 | -0.15(-2.16%) |
Apr 20, 2020 | 6.410 | 7.319 | 6.341 | 7.067 | 16,745,987 | +0.02(+0.33%) |
Apr 17, 2020 | 6.249 | 7.067 | 6.211 | 7.044 | 16,679,704 | +0.86(+13.97%) |
Apr 16, 2020 | 6.570 | 6.593 | 6.173 | 6.181 | 9,082,862 | -0.44(-6.69%) |
Apr 15, 2020 | 6.379 | 6.670 | 6.150 | 6.624 | 13,399,116 | -0.33(-4.73%) |
Apr 14, 2020 | 7.197 | 7.426 | 6.769 | 6.952 | 14,964,174 | -0.47(-6.28%) |
Apr 13, 2020 | 7.838 | 7.900 | 7.204 | 7.418 | 14,947,735 | +0.03(+0.41%) |
Apr 09, 2020 | 7.716 | 8.068 | 6.765 | 7.388 | 31,965,912 | +0.20(+2.76%) |
Apr 08, 2020 | 6.899 | 7.212 | 6.585 | 7.189 | 15,189,956 | +0.53(+8.04%) |
Apr 07, 2020 | 7.327 | 7.701 | 6.597 | 6.654 | 19,324,294 | -0.07(-1.02%) |
Apr 06, 2020 | 6.463 | 6.792 | 6.265 | 6.723 | 17,724,926 | +0.32(+5.01%) |
Apr 03, 2020 | 6.341 | 6.546 | 5.777 | 6.402 | 23,484,888 | +0.45(+7.57%) |
Apr 02, 2020 | 5.569 | 6.906 | 5.401 | 5.951 | 31,514,300 | +0.76(+14.73%) |
Apr 01, 2020 | 5.019 | 5.302 | 4.752 | 5.187 | 22,160,334 | -0.09(-1.74%) |
Mar 31, 2020 | 5.103 | 5.692 | 5.103 | 5.279 | 19,115,654 | +0.43(+8.82%) |
Mar 30, 2020 | 4.706 | 4.981 | 4.171 | 4.851 | 25,124,828 | +0.05(+0.95%) |
Mar 27, 2020 | 5.302 | 5.317 | 4.744 | 4.805 | 17,753,298 | -0.82(-14.54%) |
Mar 26, 2020 | 5.585 | 5.802 | 5.157 | 5.623 | 17,539,388 | +0.15(+2.79%) |
Mar 25, 2020 | 5.638 | 5.951 | 5.073 | 5.470 | 15,747,737 | -0.19(-3.37%) |
Mar 24, 2020 | 5.195 | 5.829 | 4.867 | 5.661 | 19,445,884 | +0.94(+19.90%) |
Mar 23, 2020 | 4.599 | 5.035 | 4.355 | 4.721 | 17,573,872 | +0.08(+1.64%) |
Mar 20, 2020 | 5.149 | 5.608 | 4.538 | 4.645 | 24,627,462 | -0.36(-7.18%) |
Mar 19, 2020 | 4.210 | 5.004 | 4.019 | 5.004 | 18,400,238 | +0.87(+21.07%) |
Mar 18, 2020 | 4.492 | 4.553 | 3.591 | 4.133 | 18,813,896 | -0.80(-16.25%) |
Mar 17, 2020 | 5.806 | 6.005 | 4.859 | 4.935 | 17,579,616 | -0.85(-14.66%) |
Mar 16, 2020 | 5.424 | 6.387 | 4.966 | 5.783 | 18,440,912 | -0.86(-12.99%) |
Mar 13, 2020 | 6.211 | 6.654 | 5.493 | 6.647 | 24,381,120 | +1.09(+19.67%) |
Mar 12, 2020 | 5.928 | 6.184 | 5.355 | 5.554 | 18,961,956 | -0.80(-12.62%) |
Mar 11, 2020 | 6.364 | 6.757 | 6.114 | 6.356 | 20,486,528 | -0.45(-6.66%) |
Mar 10, 2020 | 7.052 | 7.105 | 5.910 | 6.810 | 26,625,626 | +0.48(+7.65%) |
Mar 09, 2020 | 6.916 | 7.384 | 6.069 | 6.326 | 32,787,320 | -3.78(-37.40%) |
Mar 06, 2020 | 11.46 | 11.50 | 9.833 | 10.11 | 18,058,070 | -1.95(-16.18%) |
Mar 05, 2020 | 11.81 | 12.17 | 11.68 | 12.05 | 12,966,585 | -0.23(-1.91%) |
Mar 04, 2020 | 12.21 | 12.51 | 11.86 | 12.29 | 11,625,271 | +0.36(+2.98%) |
Mar 03, 2020 | 12.26 | 12.71 | 11.70 | 11.93 | 15,127,051 | -0.39(-3.19%) |