Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.36 | 12.39 | 12.23 | 12.27 | 4,142,403 | -0.16(-1.29%) |
Apr 29, 2021 | 12.49 | 12.52 | 12.31 | 12.43 | 6,064,830 | -0.06(-0.50%) |
Apr 28, 2021 | 12.46 | 12.56 | 12.44 | 12.49 | 4,609,829 | -0.09(-0.71%) |
Apr 27, 2021 | 12.43 | 12.60 | 12.42 | 12.58 | 6,939,963 | +0.01(+0.07%) |
Apr 26, 2021 | 12.56 | 12.61 | 12.50 | 12.57 | 4,909,645 | -0.03(-0.21%) |
Apr 23, 2021 | 12.59 | 12.64 | 12.53 | 12.60 | 4,748,704 | +0.06(+0.50%) |
Apr 22, 2021 | 12.56 | 12.68 | 12.47 | 12.54 | 11,741,238 | -0.22(-1.74%) |
Apr 21, 2021 | 12.51 | 12.80 | 12.48 | 12.76 | 17,168,744 | +0.71(+5.91%) |
Apr 20, 2021 | 12.25 | 12.29 | 12.03 | 12.05 | 11,060,573 | -0.18(-1.46%) |
Apr 19, 2021 | 12.42 | 12.50 | 12.18 | 12.23 | 12,284,862 | -0.28(-2.21%) |
Apr 16, 2021 | 12.44 | 12.56 | 12.36 | 12.50 | 8,196,474 | +0.19(+1.52%) |
Apr 15, 2021 | 12.31 | 12.38 | 12.23 | 12.32 | 7,674,211 | +0.14(+1.17%) |
Apr 14, 2021 | 12.35 | 12.38 | 12.15 | 12.17 | 10,338,638 | -0.27(-2.15%) |
Apr 13, 2021 | 12.37 | 12.46 | 12.34 | 12.44 | 6,052,728 | +0.16(+1.30%) |
Apr 12, 2021 | 12.35 | 12.39 | 12.26 | 12.28 | 3,395,417 | -0.16(-1.29%) |
Apr 09, 2021 | 12.38 | 12.48 | 12.36 | 12.44 | 6,620,316 | +0.03(+0.22%) |
Apr 08, 2021 | 12.47 | 12.50 | 12.30 | 12.41 | 9,965,652 | +0.30(+2.50%) |
Apr 07, 2021 | 12.06 | 12.15 | 12.00 | 12.11 | 7,989,563 | +0.08(+0.67%) |
Apr 06, 2021 | 12.01 | 12.05 | 11.94 | 12.03 | 5,970,927 | +0.11(+0.90%) |
Apr 05, 2021 | 11.68 | 11.93 | 11.68 | 11.92 | 7,065,954 | +0.29(+2.52%) |
Apr 01, 2021 | 11.80 | 11.89 | 11.59 | 11.63 | 9,350,189 | -0.11(-0.91%) |
Mar 31, 2021 | 11.75 | 11.80 | 11.71 | 11.74 | 4,488,939 | +0.02(+0.20%) |
Mar 30, 2021 | 11.67 | 11.75 | 11.62 | 11.71 | 8,147,849 | -0.08(-0.67%) |
Mar 29, 2021 | 11.82 | 11.95 | 11.77 | 11.79 | 5,657,812 | -0.13(-1.11%) |
Mar 26, 2021 | 11.73 | 11.92 | 11.71 | 11.92 | 4,711,207 | +0.27(+2.35%) |
Mar 25, 2021 | 11.62 | 11.70 | 11.53 | 11.65 | 6,523,935 | +0.03(+0.23%) |
Mar 24, 2021 | 11.77 | 11.77 | 11.61 | 11.62 | 5,691,550 | -0.26(-2.15%) |
Mar 23, 2021 | 12.01 | 12.14 | 11.85 | 11.88 | 6,733,153 | +0.08(+0.67%) |
Mar 22, 2021 | 11.82 | 11.88 | 11.78 | 11.80 | 5,540,713 | +0.04(+0.38%) |
Mar 19, 2021 | 11.75 | 11.83 | 11.69 | 11.76 | 6,888,802 | -0.05(-0.45%) |
Mar 18, 2021 | 11.85 | 11.99 | 11.78 | 11.81 | 4,916,235 | -0.27(-2.26%) |
Mar 17, 2021 | 11.85 | 12.15 | 11.78 | 12.08 | 6,803,607 | -0.07(-0.58%) |
Mar 16, 2021 | 12.07 | 12.20 | 12.05 | 12.15 | 8,327,312 | +0.09(+0.73%) |
Mar 15, 2021 | 11.97 | 12.14 | 11.92 | 12.07 | 10,022,527 | +0.18(+1.48%) |
Mar 12, 2021 | 11.63 | 11.90 | 11.60 | 11.89 | 8,480,104 | +0.04(+0.37%) |
Mar 11, 2021 | 11.56 | 11.85 | 11.53 | 11.85 | 9,957,167 | +0.76(+6.84%) |
Mar 10, 2021 | 11.17 | 11.23 | 11.07 | 11.09 | 7,504,860 | +0.09(+0.80%) |
Mar 09, 2021 | 10.84 | 11.04 | 10.83 | 11.00 | 8,359,087 | +0.35(+3.31%) |
Mar 08, 2021 | 10.68 | 10.79 | 10.63 | 10.65 | 8,425,198 | -0.05(-0.49%) |
Mar 05, 2021 | 10.67 | 10.74 | 10.47 | 10.70 | 8,772,514 | +0.04(+0.41%) |
Mar 04, 2021 | 10.93 | 10.97 | 10.52 | 10.65 | 6,550,635 | -0.34(-3.05%) |
Mar 03, 2021 | 11.11 | 11.15 | 10.98 | 10.99 | 6,008,810 | -0.26(-2.27%) |
Mar 02, 2021 | 11.32 | 11.33 | 11.22 | 11.25 | 5,236,577 | -0.04(-0.31%) |
Mar 01, 2021 | 11.17 | 11.32 | 11.16 | 11.28 | 5,147,457 | +0.23(+2.08%) |
Feb 26, 2021 | 11.17 | 11.17 | 10.99 | 11.05 | 5,359,973 | -0.11(-1.03%) |
Feb 25, 2021 | 11.28 | 11.43 | 11.10 | 11.17 | 10,294,762 | +0.09(+0.80%) |
Feb 24, 2021 | 10.95 | 11.13 | 10.92 | 11.08 | 8,808,225 | -0.04(-0.40%) |
Feb 23, 2021 | 11.13 | 11.15 | 10.90 | 11.12 | 7,318,215 | -0.09(-0.79%) |
Feb 22, 2021 | 11.25 | 11.31 | 11.18 | 11.21 | 7,706,020 | -0.12(-1.09%) |
Feb 19, 2021 | 11.47 | 11.49 | 11.30 | 11.33 | 11,544,566 | -0.18(-1.53%) |
Feb 18, 2021 | 11.55 | 11.61 | 11.44 | 11.51 | 9,832,963 | -0.07(-0.61%) |
Feb 17, 2021 | 11.67 | 11.70 | 11.47 | 11.58 | 7,755,000 | -0.21(-1.80%) |
Feb 16, 2021 | 11.81 | 11.92 | 11.77 | 11.79 | 8,194,367 | -0.25(-2.05%) |
Feb 12, 2021 | 11.91 | 12.07 | 11.91 | 12.04 | 3,132,490 | +0.05(+0.44%) |
Feb 11, 2021 | 12.08 | 12.09 | 11.92 | 11.99 | 3,517,099 | +0.00(+0.00%) |
Feb 10, 2021 | 12.08 | 12.10 | 11.88 | 11.99 | 4,700,518 | +0.06(+0.52%) |
Feb 09, 2021 | 11.93 | 12.04 | 11.91 | 11.92 | 5,090,469 | +0.17(+1.43%) |
Feb 08, 2021 | 11.67 | 11.77 | 11.66 | 11.76 | 6,583,433 | +0.16(+1.37%) |
Feb 05, 2021 | 11.66 | 11.70 | 11.59 | 11.60 | 5,195,003 | -0.04(-0.30%) |
Feb 04, 2021 | 11.56 | 11.67 | 11.50 | 11.63 | 8,650,665 | +0.02(+0.15%) |
Feb 03, 2021 | 11.46 | 11.71 | 11.33 | 11.62 | 7,991,947 | +0.34(+3.05%) |
Feb 02, 2021 | 11.39 | 11.39 | 11.16 | 11.27 | 8,359,575 | +0.03(+0.23%) |
Feb 01, 2021 | 11.25 | 11.31 | 11.02 | 11.25 | 14,155,196 | +0.25(+2.25%) |
Jan 29, 2021 | 11.42 | 11.54 | 10.75 | 11.00 | 29,275,538 | +0.74(+7.22%) |
Jan 28, 2021 | 10.80 | 10.84 | 10.19 | 10.26 | 25,604,238 | -1.03(-9.14%) |
Jan 27, 2021 | 10.45 | 13.50 | 10.38 | 11.29 | 50,965,160 | +0.68(+6.40%) |
Jan 26, 2021 | 10.76 | 10.79 | 10.61 | 10.61 | 13,235,129 | -0.18(-1.64%) |
Jan 25, 2021 | 10.46 | 10.80 | 10.44 | 10.79 | 19,926,508 | +0.35(+3.38%) |
Jan 22, 2021 | 10.35 | 10.45 | 10.33 | 10.43 | 6,028,013 | +0.05(+0.51%) |
Jan 21, 2021 | 10.35 | 10.43 | 10.32 | 10.38 | 4,908,086 | -0.06(-0.59%) |
Jan 20, 2021 | 10.41 | 10.48 | 10.38 | 10.44 | 4,828,901 | +0.10(+0.94%) |
Jan 19, 2021 | 10.41 | 10.43 | 10.28 | 10.35 | 5,289,393 | -0.03(-0.26%) |
Jan 15, 2021 | 10.35 | 10.44 | 10.28 | 10.37 | 6,024,499 | +0.06(+0.60%) |
Jan 14, 2021 | 10.36 | 10.50 | 10.29 | 10.31 | 10,251,708 | -0.04(-0.43%) |
Jan 13, 2021 | 10.33 | 10.39 | 10.32 | 10.35 | 4,457,044 | -0.09(-0.84%) |
Jan 12, 2021 | 10.35 | 10.51 | 10.31 | 10.44 | 7,758,364 | -0.02(-0.17%) |
Jan 11, 2021 | 10.48 | 10.53 | 10.42 | 10.46 | 8,904,421 | -0.18(-1.66%) |
Jan 08, 2021 | 10.60 | 10.69 | 10.57 | 10.64 | 7,439,493 | +0.05(+0.50%) |
Jan 07, 2021 | 10.57 | 10.62 | 10.52 | 10.58 | 9,775,598 | -0.13(-1.23%) |
Jan 06, 2021 | 10.80 | 10.80 | 10.68 | 10.72 | 5,858,283 | -0.04(-0.41%) |
Jan 05, 2021 | 10.65 | 10.80 | 10.65 | 10.76 | 4,547,113 | +0.14(+1.33%) |
Jan 04, 2021 | 10.78 | 10.78 | 10.50 | 10.62 | 6,102,384 | +0.08(+0.75%) |
Dec 31, 2020 | 10.54 | 10.54 | 10.54 | 3,241,380 | +0.10(+0.93%) | |
Dec 30, 2020 | 10.59 | 10.62 | 10.44 | 10.44 | 3,241,380 | -0.10(-0.92%) |
Dec 29, 2020 | 10.59 | 10.69 | 10.50 | 10.54 | 5,058,818 | +0.16(+1.53%) |
Dec 28, 2020 | 10.45 | 10.52 | 10.32 | 10.38 | 5,828,513 | +0.01(+0.08%) |
Dec 24, 2020 | 10.38 | 10.43 | 10.36 | 10.37 | 1,950,266 | +0.03(+0.26%) |
Dec 23, 2020 | 10.39 | 10.41 | 10.29 | 10.35 | 6,246,026 | -0.04(-0.42%) |
Dec 22, 2020 | 10.34 | 10.39 | 10.28 | 10.39 | 7,018,781 | +0.05(+0.51%) |
Dec 21, 2020 | 10.30 | 10.38 | 10.22 | 10.34 | 6,485,336 | -0.16(-1.51%) |
Dec 18, 2020 | 10.54 | 10.60 | 10.43 | 10.50 | 6,060,327 | -0.14(-1.33%) |
Dec 17, 2020 | 10.72 | 10.75 | 10.59 | 10.64 | 6,253,534 | +0.12(+1.17%) |
Dec 16, 2020 | 10.55 | 10.57 | 10.48 | 10.51 | 4,290,800 | -0.07(-0.67%) |
Dec 15, 2020 | 10.50 | 10.58 | 10.46 | 10.58 | 5,729,873 | +0.26(+2.48%) |
Dec 14, 2020 | 10.46 | 10.49 | 10.31 | 10.33 | 5,264,564 | +0.04(+0.43%) |
Dec 11, 2020 | 10.42 | 10.46 | 10.26 | 10.28 | 10,648,856 | -0.54(-4.97%) |
Dec 10, 2020 | 10.79 | 10.93 | 10.77 | 10.82 | 5,762,389 | -0.04(-0.41%) |
Dec 09, 2020 | 10.98 | 10.99 | 10.83 | 10.87 | 5,267,404 | -0.17(-1.52%) |
Dec 08, 2020 | 10.94 | 11.05 | 10.93 | 11.03 | 4,269,491 | +0.04(+0.32%) |
Dec 07, 2020 | 10.94 | 11.04 | 10.93 | 11.00 | 4,523,792 | +0.09(+0.81%) |
Dec 04, 2020 | 10.87 | 10.91 | 10.84 | 10.91 | 3,071,717 | +0.09(+0.82%) |
Dec 03, 2020 | 10.85 | 10.91 | 10.80 | 10.82 | 3,371,392 | +0.02(+0.16%) |
Dec 02, 2020 | 10.79 | 10.88 | 10.77 | 10.80 | 6,869,864 | -0.12(-1.13%) |
Dec 01, 2020 | 10.92 | 11.00 | 10.87 | 10.93 | 6,142,397 | +0.13(+1.23%) |
Nov 30, 2020 | 10.88 | 10.93 | 10.76 | 10.80 | 5,781,499 | -0.17(-1.53%) |
Nov 27, 2020 | 10.85 | 11.02 | 10.83 | 10.96 | 2,871,146 | +0.15(+1.39%) |
Nov 25, 2020 | 10.77 | 10.83 | 10.75 | 10.81 | 3,580,118 | +0.06(+0.57%) |
Nov 24, 2020 | 10.64 | 10.80 | 10.63 | 10.75 | 5,472,982 | +0.12(+1.16%) |
Nov 23, 2020 | 10.64 | 10.67 | 10.54 | 10.63 | 7,396,634 | -0.05(-0.50%) |
Nov 20, 2020 | 10.65 | 10.72 | 10.64 | 10.68 | 4,574,696 | -0.02(-0.16%) |
Nov 19, 2020 | 10.61 | 10.71 | 10.57 | 10.70 | 7,633,388 | +0.14(+1.34%) |
Nov 18, 2020 | 10.63 | 10.65 | 10.55 | 10.56 | 5,409,268 | -0.09(-0.83%) |
Nov 17, 2020 | 10.64 | 10.67 | 10.59 | 10.65 | 4,621,119 | -0.02(-0.17%) |
Nov 16, 2020 | 10.64 | 10.67 | 10.59 | 10.66 | 5,220,003 | +0.19(+1.77%) |
Nov 13, 2020 | 10.39 | 10.49 | 10.39 | 10.48 | 9,479,217 | +0.07(+0.68%) |
Nov 12, 2020 | 10.57 | 10.66 | 10.40 | 10.41 | 9,285,937 | +0.02(+0.17%) |
Nov 11, 2020 | 10.37 | 10.47 | 10.34 | 10.39 | 7,504,040 | +0.24(+2.35%) |
Nov 10, 2020 | 10.42 | 10.48 | 10.14 | 10.15 | 15,684,415 | -0.61(-5.66%) |
Nov 09, 2020 | 11.10 | 11.12 | 10.76 | 10.76 | 15,158,510 | +0.03(+0.25%) |
Nov 06, 2020 | 10.70 | 10.75 | 10.62 | 10.73 | 5,869,960 | +0.10(+0.91%) |
Nov 05, 2020 | 10.62 | 10.66 | 10.53 | 10.64 | 9,009,369 | +0.48(+4.69%) |
Nov 04, 2020 | 10.23 | 10.36 | 10.15 | 10.16 | 10,521,271 | +0.02(+0.17%) |
Nov 03, 2020 | 10.07 | 10.20 | 10.05 | 10.14 | 6,595,849 | +0.21(+2.13%) |
Nov 02, 2020 | 9.931 | 10.03 | 9.821 | 9.931 | 8,384,136 | +0.04(+0.45%) |
Oct 30, 2020 | 9.913 | 9.966 | 9.808 | 9.887 | 4,959,738 | -0.11(-1.06%) |
Oct 29, 2020 | 10.01 | 10.06 | 9.931 | 9.993 | 9,691,019 | -0.04(-0.44%) |
Oct 28, 2020 | 10.05 | 10.11 | 9.975 | 10.04 | 8,950,249 | -0.35(-3.39%) |
Oct 27, 2020 | 10.51 | 10.62 | 10.38 | 10.39 | 17,712,432 | -0.26(-2.48%) |
Oct 26, 2020 | 10.87 | 10.92 | 10.56 | 10.65 | 8,121,664 | -0.25(-2.27%) |
Oct 23, 2020 | 10.81 | 10.95 | 10.80 | 10.90 | 8,893,605 | -0.07(-0.64%) |
Oct 22, 2020 | 11.02 | 11.04 | 10.78 | 10.97 | 12,836,679 | +0.00(+0.00%) |
Oct 21, 2020 | 10.65 | 11.01 | 10.63 | 10.97 | 28,315,012 | +1.16(+11.77%) |
Oct 20, 2020 | 9.816 | 9.993 | 9.790 | 9.816 | 16,992,544 | +0.17(+1.74%) |
Oct 19, 2020 | 9.719 | 9.816 | 9.614 | 9.649 | 14,257,533 | +0.21(+2.24%) |
Oct 16, 2020 | 9.472 | 9.534 | 9.437 | 9.437 | 10,564,387 | -0.09(-0.93%) |
Oct 15, 2020 | 9.287 | 9.525 | 9.287 | 9.525 | 14,764,571 | -0.02(-0.18%) |
Oct 14, 2020 | 9.481 | 9.561 | 9.464 | 9.543 | 8,811,130 | +0.08(+0.84%) |
Oct 13, 2020 | 9.570 | 9.587 | 9.437 | 9.464 | 9,396,394 | -0.11(-1.20%) |
Oct 12, 2020 | 9.622 | 9.640 | 9.543 | 9.578 | 8,127,841 | -0.01(-0.09%) |
Oct 09, 2020 | 9.605 | 9.640 | 9.561 | 9.587 | 5,253,621 | +0.07(+0.74%) |
Oct 08, 2020 | 9.525 | 9.525 | 9.446 | 9.517 | 5,870,951 | +0.12(+1.31%) |
Oct 07, 2020 | 9.402 | 9.437 | 9.358 | 9.393 | 6,792,003 | -0.02(-0.19%) |
Oct 06, 2020 | 9.561 | 9.570 | 9.367 | 9.411 | 5,637,527 | -0.09(-0.93%) |
Oct 05, 2020 | 9.490 | 9.517 | 9.437 | 9.499 | 4,946,071 | +0.14(+1.51%) |
Oct 02, 2020 | 9.278 | 9.398 | 9.261 | 9.358 | 6,181,078 | -0.10(-1.03%) |
Oct 01, 2020 | 9.499 | 9.525 | 9.384 | 9.455 | 7,411,838 | -0.08(-0.79%) |
Sep 30, 2020 | 9.600 | 9.644 | 9.495 | 9.530 | 6,473,685 | +0.01(+0.09%) |
Sep 29, 2020 | 9.469 | 9.557 | 9.460 | 9.522 | 6,316,839 | +0.15(+1.59%) |
Sep 28, 2020 | 9.320 | 9.382 | 9.303 | 9.373 | 7,735,984 | +0.20(+2.19%) |
Sep 25, 2020 | 9.075 | 9.171 | 9.014 | 9.171 | 8,874,550 | -0.01(-0.10%) |
Sep 24, 2020 | 9.163 | 9.224 | 9.084 | 9.180 | 7,924,473 | -0.08(-0.85%) |
Sep 23, 2020 | 9.452 | 9.487 | 9.233 | 9.259 | 7,054,219 | -0.25(-2.67%) |
Sep 22, 2020 | 9.504 | 9.513 | 9.408 | 9.513 | 7,129,901 | +0.11(+1.12%) |
Sep 21, 2020 | 9.478 | 9.504 | 9.277 | 9.408 | 12,139,592 | -0.35(-3.59%) |
Sep 18, 2020 | 9.863 | 9.872 | 9.648 | 9.758 | 12,778,027 | +0.11(+1.09%) |
Sep 17, 2020 | 9.539 | 9.662 | 9.522 | 9.653 | 5,990,812 | +0.14(+1.47%) |
Sep 16, 2020 | 9.635 | 9.644 | 9.495 | 9.513 | 5,482,740 | -0.05(-0.55%) |
Sep 15, 2020 | 9.670 | 9.679 | 9.530 | 9.565 | 6,825,752 | +0.05(+0.55%) |
Sep 14, 2020 | 9.583 | 9.609 | 9.469 | 9.513 | 6,947,059 | -0.03(-0.28%) |
Sep 11, 2020 | 9.592 | 9.622 | 9.460 | 9.539 | 6,785,406 | +0.04(+0.46%) |
Sep 10, 2020 | 9.670 | 9.705 | 9.469 | 9.495 | 11,378,925 | -0.25(-2.60%) |
Sep 09, 2020 | 9.723 | 9.819 | 9.653 | 9.749 | 10,100,878 | +0.25(+2.58%) |
Sep 08, 2020 | 9.548 | 9.705 | 9.495 | 9.504 | 17,329,264 | -0.35(-3.55%) |
Sep 04, 2020 | 9.854 | 9.907 | 9.557 | 9.854 | 13,066,894 | +0.11(+1.17%) |
Sep 03, 2020 | 10.06 | 10.06 | 9.644 | 9.740 | 23,595,854 | -0.48(-4.71%) |
Sep 02, 2020 | 10.24 | 10.25 | 10.07 | 10.22 | 10,555,623 | +0.14(+1.39%) |
Sep 01, 2020 | 10.26 | 10.26 | 10.06 | 10.08 | 10,183,974 | -0.11(-1.12%) |
Aug 31, 2020 | 10.27 | 10.29 | 10.14 | 10.20 | 7,935,062 | -0.05(-0.51%) |
Aug 28, 2020 | 10.34 | 10.34 | 10.21 | 10.25 | 7,161,344 | -0.12(-1.18%) |
Aug 27, 2020 | 10.52 | 10.59 | 10.35 | 10.37 | 16,427,245 | -0.14(-1.33%) |
Aug 26, 2020 | 10.39 | 10.51 | 10.34 | 10.51 | 16,773,804 | +0.28(+2.74%) |
Aug 25, 2020 | 10.21 | 10.25 | 10.13 | 10.23 | 7,864,978 | +0.11(+1.12%) |
Aug 24, 2020 | 10.11 | 10.15 | 10.05 | 10.12 | 10,190,766 | +0.14(+1.40%) |
Aug 21, 2020 | 9.924 | 10.01 | 9.889 | 9.977 | 6,592,980 | -0.11(-1.13%) |
Aug 20, 2020 | 10.00 | 10.15 | 9.959 | 10.09 | 7,326,576 | -0.06(-0.60%) |
Aug 19, 2020 | 10.34 | 10.37 | 10.14 | 10.15 | 5,609,414 | -0.07(-0.68%) |
Aug 18, 2020 | 10.18 | 10.23 | 10.13 | 10.22 | 7,859,178 | +0.04(+0.43%) |
Aug 17, 2020 | 10.22 | 10.26 | 10.14 | 10.18 | 7,715,770 | +0.06(+0.60%) |
Aug 14, 2020 | 10.17 | 10.20 | 10.07 | 10.12 | 12,070,942 | -0.28(-2.69%) |
Aug 13, 2020 | 10.41 | 10.46 | 10.34 | 10.40 | 7,969,741 | -0.04(-0.42%) |
Aug 12, 2020 | 10.29 | 10.49 | 10.26 | 10.44 | 11,348,800 | +0.21(+2.05%) |
Aug 11, 2020 | 10.23 | 10.48 | 10.17 | 10.23 | 15,981,385 | +0.05(+0.52%) |
Aug 10, 2020 | 10.20 | 10.26 | 10.13 | 10.18 | 7,209,848 | +0.00(+0.00%) |
Aug 07, 2020 | 10.16 | 10.24 | 10.12 | 10.18 | 6,795,690 | -0.07(-0.68%) |
Aug 06, 2020 | 10.17 | 10.27 | 10.13 | 10.25 | 6,189,098 | +0.02(+0.17%) |
Aug 05, 2020 | 10.24 | 10.30 | 10.21 | 10.23 | 7,875,695 | -0.04(-0.43%) |
Aug 04, 2020 | 10.19 | 10.29 | 10.16 | 10.27 | 10,338,880 | -0.03(-0.25%) |
Aug 03, 2020 | 10.16 | 10.34 | 10.15 | 10.30 | 12,877,390 | +0.19(+1.90%) |
Jul 31, 2020 | 10.22 | 10.22 | 10.00 | 10.11 | 12,894,922 | +0.01(+0.09%) |
Jul 30, 2020 | 9.985 | 10.12 | 9.872 | 10.10 | 10,270,013 | -0.04(-0.35%) |
Jul 29, 2020 | 10.03 | 10.16 | 10.01 | 10.13 | 11,397,492 | +0.10(+0.96%) |
Jul 28, 2020 | 10.11 | 10.15 | 10.03 | 10.04 | 9,567,607 | -0.19(-1.88%) |
Jul 27, 2020 | 10.11 | 10.26 | 10.09 | 10.23 | 10,415,716 | +0.26(+2.63%) |
Jul 24, 2020 | 10.01 | 10.03 | 9.898 | 9.968 | 10,688,540 | -0.19(-1.89%) |
Jul 23, 2020 | 10.35 | 10.39 | 10.05 | 10.16 | 17,975,294 | -0.18(-1.69%) |
Jul 22, 2020 | 10.14 | 10.44 | 10.13 | 10.34 | 18,491,884 | +0.08(+0.77%) |
Jul 21, 2020 | 10.21 | 10.34 | 10.10 | 10.26 | 21,029,794 | +0.11(+1.12%) |
Jul 20, 2020 | 9.749 | 10.17 | 9.749 | 10.14 | 27,712,194 | +0.61(+6.43%) |
Jul 17, 2020 | 9.320 | 9.618 | 9.310 | 9.530 | 35,329,200 | +1.11(+13.20%) |
Jul 16, 2020 | 8.463 | 8.515 | 8.375 | 8.419 | 10,972,169 | -0.04(-0.52%) |
Jul 15, 2020 | 8.603 | 8.611 | 8.401 | 8.463 | 17,952,888 | +0.07(+0.83%) |
Jul 14, 2020 | 8.358 | 8.463 | 8.314 | 8.393 | 15,555,140 | +0.25(+3.01%) |
Jul 13, 2020 | 8.366 | 8.419 | 8.139 | 8.148 | 12,321,882 | -0.09(-1.06%) |
Jul 10, 2020 | 8.279 | 8.305 | 8.174 | 8.235 | 8,353,378 | +0.03(+0.32%) |
Jul 09, 2020 | 8.288 | 8.314 | 8.104 | 8.209 | 14,930,437 | -0.14(-1.68%) |
Jul 08, 2020 | 8.358 | 8.401 | 8.323 | 8.349 | 15,079,769 | +0.09(+1.06%) |
Jul 07, 2020 | 8.340 | 8.428 | 8.244 | 8.261 | 18,900,110 | -0.43(-4.93%) |
Jul 06, 2020 | 8.524 | 8.751 | 8.498 | 8.690 | 28,043,094 | +0.54(+6.66%) |
Jul 02, 2020 | 8.156 | 8.244 | 8.130 | 8.148 | 14,583,104 | +0.02(+0.22%) |
Jul 01, 2020 | 8.086 | 8.165 | 8.051 | 8.130 | 9,335,308 | -0.01(-0.11%) |
Jun 30, 2020 | 7.981 | 8.148 | 7.973 | 8.139 | 13,104,335 | +0.05(+0.65%) |
Jun 29, 2020 | 8.095 | 8.121 | 8.016 | 8.086 | 10,502,001 | -0.03(-0.32%) |
Jun 26, 2020 | 8.148 | 8.253 | 8.060 | 8.113 | 20,640,972 | -0.21(-2.52%) |
Jun 25, 2020 | 7.903 | 8.366 | 7.833 | 8.323 | 23,106,868 | +0.42(+5.32%) |
Jun 24, 2020 | 7.955 | 7.999 | 7.859 | 7.903 | 8,181,065 | -0.14(-1.74%) |
Jun 23, 2020 | 8.121 | 8.139 | 8.043 | 8.043 | 6,284,918 | -0.01(-0.11%) |
Jun 22, 2020 | 8.034 | 8.086 | 7.964 | 8.051 | 7,021,352 | +0.12(+1.55%) |
Jun 19, 2020 | 8.095 | 8.095 | 7.889 | 7.929 | 4,984,785 | -0.07(-0.88%) |
Jun 18, 2020 | 7.999 | 8.016 | 7.938 | 7.999 | 8,270,221 | -0.11(-1.30%) |
Jun 17, 2020 | 8.095 | 8.148 | 8.034 | 8.104 | 7,582,207 | +0.08(+0.98%) |
Jun 16, 2020 | 8.069 | 8.113 | 7.903 | 8.025 | 8,364,102 | +0.12(+1.55%) |
Jun 15, 2020 | 7.754 | 7.955 | 7.701 | 7.903 | 11,198,328 | +0.08(+1.01%) |
Jun 12, 2020 | 7.955 | 7.999 | 7.732 | 7.824 | 10,823,603 | +0.16(+2.05%) |
Jun 11, 2020 | 8.034 | 8.034 | 7.640 | 7.666 | 15,286,813 | -0.61(-7.40%) |
Jun 10, 2020 | 8.235 | 8.358 | 8.165 | 8.279 | 10,964,567 | +0.11(+1.28%) |
Jun 09, 2020 | 8.174 | 8.209 | 8.121 | 8.174 | 10,959,317 | -0.12(-1.48%) |
Jun 08, 2020 | 8.226 | 8.296 | 8.165 | 8.296 | 18,426,136 | -0.12(-1.46%) |
Jun 05, 2020 | 8.436 | 8.511 | 8.393 | 8.419 | 9,802,970 | -0.04(-0.52%) |
Jun 04, 2020 | 8.445 | 8.550 | 8.436 | 8.463 | 14,202,927 | -0.15(-1.73%) |
Jun 03, 2020 | 8.375 | 8.646 | 8.375 | 8.611 | 22,360,514 | +0.26(+3.14%) |
Jun 02, 2020 | 8.148 | 8.358 | 8.139 | 8.349 | 12,045,093 | +0.24(+2.91%) |
Jun 01, 2020 | 8.051 | 8.121 | 8.016 | 8.113 | 5,722,051 | +0.11(+1.42%) |
May 29, 2020 | 7.999 | 8.008 | 7.872 | 7.999 | 6,813,287 | +0.16(+2.01%) |
May 28, 2020 | 7.833 | 7.955 | 7.815 | 7.841 | 5,734,678 | +0.16(+2.05%) |
May 27, 2020 | 7.631 | 7.701 | 7.570 | 7.684 | 7,095,337 | -0.03(-0.34%) |
May 26, 2020 | 7.780 | 7.815 | 7.710 | 7.710 | 4,890,755 | -0.06(-0.79%) |
May 22, 2020 | 7.614 | 7.815 | 7.561 | 7.771 | 7,715,197 | +0.22(+2.90%) |
May 21, 2020 | 7.579 | 7.675 | 7.526 | 7.552 | 4,096,125 | -0.02(-0.23%) |
May 20, 2020 | 7.552 | 7.631 | 7.535 | 7.570 | 6,285,698 | +0.05(+0.70%) |
May 19, 2020 | 7.535 | 7.605 | 7.517 | 7.517 | 6,062,508 | -0.04(-0.58%) |
May 18, 2020 | 7.439 | 7.579 | 7.404 | 7.561 | 10,559,369 | +0.19(+2.61%) |
May 15, 2020 | 7.194 | 7.369 | 7.194 | 7.369 | 10,868,967 | +0.25(+3.57%) |
May 14, 2020 | 6.992 | 7.124 | 6.957 | 7.115 | 5,949,265 | -0.14(-1.93%) |
May 13, 2020 | 7.439 | 7.447 | 7.202 | 7.255 | 5,737,460 | -0.22(-2.93%) |
May 12, 2020 | 7.587 | 7.622 | 7.474 | 7.474 | 9,391,827 | +0.09(+1.18%) |
May 11, 2020 | 7.430 | 7.456 | 7.377 | 7.386 | 6,758,548 | -0.05(-0.71%) |
May 08, 2020 | 7.465 | 7.482 | 7.386 | 7.439 | 12,252,399 | +0.16(+2.16%) |
May 07, 2020 | 7.255 | 7.299 | 7.211 | 7.281 | 4,059,571 | +0.07(+0.97%) |
May 06, 2020 | 7.325 | 7.342 | 7.202 | 7.211 | 6,892,040 | -0.05(-0.72%) |
May 05, 2020 | 7.246 | 7.316 | 7.246 | 7.264 | 3,911,717 | +0.03(+0.36%) |
May 04, 2020 | 7.220 | 7.264 | 7.167 | 7.237 | 4,852,645 | -0.04(-0.60%) |