Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.77 | 13.89 | 13.60 | 13.65 | 2,804,599 | -0.50(-3.51%) |
Apr 29, 2021 | 14.33 | 14.35 | 13.90 | 14.14 | 2,507,176 | -0.23(-1.60%) |
Apr 28, 2021 | 14.24 | 14.43 | 14.24 | 14.37 | 1,874,071 | +0.07(+0.51%) |
Apr 27, 2021 | 14.23 | 14.33 | 14.20 | 14.30 | 1,403,018 | +0.04(+0.26%) |
Apr 26, 2021 | 14.19 | 14.35 | 14.18 | 14.26 | 1,610,471 | +0.07(+0.52%) |
Apr 23, 2021 | 13.86 | 14.22 | 13.81 | 14.19 | 2,178,974 | +0.47(+3.42%) |
Apr 22, 2021 | 13.90 | 13.93 | 13.70 | 13.72 | 2,278,565 | -0.27(-1.91%) |
Apr 21, 2021 | 13.58 | 13.99 | 13.47 | 13.99 | 3,188,051 | +0.29(+2.08%) |
Apr 20, 2021 | 14.21 | 14.22 | 13.65 | 13.70 | 3,242,517 | -0.44(-3.12%) |
Apr 19, 2021 | 14.00 | 14.17 | 13.99 | 14.14 | 4,421,804 | -0.44(-3.03%) |
Apr 16, 2021 | 14.49 | 14.62 | 14.43 | 14.58 | 1,718,740 | +0.26(+1.78%) |
Apr 15, 2021 | 14.35 | 14.36 | 14.13 | 14.33 | 1,930,369 | -0.05(-0.32%) |
Apr 14, 2021 | 14.24 | 14.53 | 14.23 | 14.37 | 2,043,338 | +0.05(+0.32%) |
Apr 13, 2021 | 14.33 | 14.37 | 14.17 | 14.33 | 3,154,851 | +0.16(+1.10%) |
Apr 12, 2021 | 14.23 | 14.27 | 14.07 | 14.17 | 2,357,104 | -0.10(-0.70%) |
Apr 09, 2021 | 14.20 | 14.28 | 14.08 | 14.27 | 2,118,859 | -0.18(-1.26%) |
Apr 08, 2021 | 14.39 | 14.47 | 14.22 | 14.46 | 3,227,124 | +0.09(+0.64%) |
Apr 07, 2021 | 14.37 | 14.49 | 14.36 | 14.37 | 1,904,464 | -0.11(-0.76%) |
Apr 06, 2021 | 14.61 | 14.74 | 14.46 | 14.47 | 2,580,180 | -0.17(-1.18%) |
Apr 05, 2021 | 14.52 | 14.65 | 14.48 | 14.65 | 1,677,474 | +0.29(+2.04%) |
Apr 01, 2021 | 14.30 | 14.39 | 14.17 | 14.36 | 1,542,770 | +0.07(+0.51%) |
Mar 31, 2021 | 14.45 | 14.50 | 14.10 | 14.28 | 2,098,809 | -0.14(-0.95%) |
Mar 30, 2021 | 14.17 | 14.46 | 14.17 | 14.42 | 2,923,012 | +0.50(+3.61%) |
Mar 29, 2021 | 13.98 | 14.17 | 13.84 | 13.92 | 4,055,657 | -0.26(-1.87%) |
Mar 26, 2021 | 14.08 | 14.27 | 13.95 | 14.18 | 2,418,785 | +0.07(+0.52%) |
Mar 25, 2021 | 13.85 | 14.14 | 13.68 | 14.11 | 3,031,400 | +0.25(+1.78%) |
Mar 24, 2021 | 13.94 | 14.14 | 13.85 | 13.86 | 2,518,174 | +0.30(+2.22%) |
Mar 23, 2021 | 13.92 | 14.01 | 13.52 | 13.56 | 3,085,923 | -0.64(-4.50%) |
Mar 22, 2021 | 14.37 | 14.37 | 14.20 | 14.20 | 2,156,365 | -0.13(-0.89%) |
Mar 19, 2021 | 14.24 | 14.44 | 14.06 | 14.33 | 2,620,815 | -0.04(-0.25%) |
Mar 18, 2021 | 14.20 | 14.63 | 14.16 | 14.37 | 3,645,077 | +0.16(+1.09%) |
Mar 17, 2021 | 13.95 | 14.22 | 13.90 | 14.21 | 2,839,321 | +0.35(+2.50%) |
Mar 16, 2021 | 13.95 | 13.99 | 13.84 | 13.86 | 2,680,381 | -0.23(-1.62%) |
Mar 15, 2021 | 14.05 | 14.09 | 13.85 | 14.09 | 3,033,404 | +0.08(+0.59%) |
Mar 12, 2021 | 13.99 | 14.05 | 13.92 | 14.01 | 3,038,455 | -0.18(-1.29%) |
Mar 11, 2021 | 14.16 | 14.23 | 14.08 | 14.19 | 2,507,628 | +0.00(+0.00%) |
Mar 10, 2021 | 14.13 | 14.24 | 14.04 | 14.19 | 2,925,401 | -0.01(-0.06%) |
Mar 09, 2021 | 14.29 | 14.39 | 14.19 | 14.20 | 4,142,184 | -0.15(-1.02%) |
Mar 08, 2021 | 14.02 | 14.49 | 13.95 | 14.35 | 5,233,894 | +0.58(+4.25%) |
Mar 05, 2021 | 13.70 | 13.83 | 13.28 | 13.76 | 3,951,590 | +0.21(+1.55%) |
Mar 04, 2021 | 13.71 | 13.87 | 13.39 | 13.55 | 6,081,267 | -0.12(-0.87%) |
Mar 03, 2021 | 13.80 | 13.85 | 13.63 | 13.67 | 3,674,985 | +0.05(+0.34%) |
Mar 02, 2021 | 13.77 | 13.84 | 13.59 | 13.63 | 3,451,426 | -0.12(-0.86%) |
Mar 01, 2021 | 13.65 | 13.81 | 13.60 | 13.74 | 4,280,435 | +0.19(+1.42%) |
Feb 26, 2021 | 13.72 | 13.73 | 13.47 | 13.55 | 2,518,869 | +0.10(+0.75%) |
Feb 25, 2021 | 13.83 | 13.86 | 13.41 | 13.45 | 2,233,431 | -0.47(-3.35%) |
Feb 24, 2021 | 13.84 | 14.00 | 13.78 | 13.92 | 2,200,992 | +0.04(+0.26%) |
Feb 23, 2021 | 13.79 | 13.90 | 13.48 | 13.88 | 2,296,342 | -0.03(-0.20%) |
Feb 22, 2021 | 13.61 | 14.09 | 13.57 | 13.91 | 4,132,209 | +0.10(+0.73%) |
Feb 19, 2021 | 13.53 | 13.87 | 13.51 | 13.81 | 5,305,909 | +0.76(+5.81%) |
Feb 18, 2021 | 13.21 | 13.21 | 12.91 | 13.05 | 1,963,053 | -0.16(-1.18%) |
Feb 17, 2021 | 13.32 | 13.33 | 13.09 | 13.21 | 1,536,983 | -0.16(-1.23%) |
Feb 16, 2021 | 13.50 | 13.68 | 13.36 | 13.37 | 3,195,320 | -0.14(-1.01%) |
Feb 12, 2021 | 13.27 | 13.53 | 13.25 | 13.51 | 1,714,250 | +0.16(+1.16%) |
Feb 11, 2021 | 13.31 | 13.38 | 13.17 | 13.35 | 1,841,682 | +0.16(+1.18%) |
Feb 10, 2021 | 13.21 | 13.30 | 13.05 | 13.20 | 3,284,017 | +0.06(+0.49%) |
Feb 09, 2021 | 13.01 | 13.25 | 13.00 | 13.13 | 4,408,727 | -0.01(-0.07%) |
Feb 08, 2021 | 13.11 | 13.20 | 13.06 | 13.14 | 2,710,920 | +0.20(+1.55%) |
Feb 05, 2021 | 13.13 | 13.18 | 12.89 | 12.94 | 4,209,029 | +0.00(+0.00%) |
Feb 04, 2021 | 13.01 | 13.09 | 12.90 | 12.94 | 3,234,187 | +0.26(+2.09%) |
Feb 03, 2021 | 12.81 | 12.92 | 12.59 | 12.68 | 3,924,842 | +0.11(+0.87%) |
Feb 02, 2021 | 12.37 | 12.59 | 12.31 | 12.57 | 3,037,671 | +0.58(+4.88%) |
Feb 01, 2021 | 11.79 | 12.00 | 11.73 | 11.98 | 1,638,769 | +0.34(+2.90%) |
Jan 29, 2021 | 11.82 | 11.85 | 11.57 | 11.64 | 1,378,408 | -0.25(-2.07%) |
Jan 28, 2021 | 11.75 | 11.97 | 11.74 | 11.89 | 2,234,903 | +0.43(+3.74%) |
Jan 27, 2021 | 11.60 | 11.68 | 11.41 | 11.46 | 3,626,058 | -0.39(-3.31%) |
Jan 26, 2021 | 12.00 | 12.03 | 11.83 | 11.85 | 2,565,020 | -0.02(-0.15%) |
Jan 25, 2021 | 12.06 | 12.08 | 11.72 | 11.87 | 3,433,385 | -0.60(-4.83%) |
Jan 22, 2021 | 12.47 | 12.54 | 12.39 | 12.47 | 1,316,868 | -0.15(-1.16%) |
Jan 21, 2021 | 12.58 | 12.69 | 12.44 | 12.62 | 1,850,914 | +0.04(+0.29%) |
Jan 20, 2021 | 12.56 | 12.61 | 12.43 | 12.58 | 1,332,473 | +0.12(+0.95%) |
Jan 19, 2021 | 12.42 | 12.58 | 12.37 | 12.47 | 1,211,300 | +0.30(+2.48%) |
Jan 15, 2021 | 12.35 | 12.37 | 12.05 | 12.16 | 1,794,953 | -0.38(-3.06%) |
Jan 14, 2021 | 12.50 | 12.65 | 12.46 | 12.55 | 1,319,314 | +0.17(+1.40%) |
Jan 13, 2021 | 12.37 | 12.50 | 12.31 | 12.37 | 1,466,765 | -0.11(-0.88%) |
Jan 12, 2021 | 12.31 | 12.50 | 12.26 | 12.48 | 1,790,659 | +0.21(+1.71%) |
Jan 11, 2021 | 12.10 | 12.28 | 12.07 | 12.27 | 1,281,796 | -0.09(-0.74%) |
Jan 08, 2021 | 12.41 | 12.47 | 12.20 | 12.37 | 1,658,514 | -0.05(-0.44%) |
Jan 07, 2021 | 12.46 | 12.48 | 12.34 | 12.42 | 2,204,784 | +0.12(+0.96%) |
Jan 06, 2021 | 12.03 | 12.43 | 12.02 | 12.30 | 5,220,209 | +0.68(+5.81%) |
Jan 05, 2021 | 11.45 | 11.68 | 11.45 | 11.63 | 2,046,013 | +0.22(+1.92%) |
Jan 04, 2021 | 11.70 | 11.76 | 11.38 | 11.41 | 2,911,501 | -0.32(-2.73%) |
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 4,520,366 | +0.05(+0.47%) | |
Dec 30, 2020 | 11.72 | 11.84 | 11.58 | 11.67 | 4,520,366 | -0.16(-1.31%) |
Dec 29, 2020 | 11.63 | 11.84 | 11.58 | 11.83 | 3,845,127 | +0.08(+0.70%) |
Dec 28, 2020 | 11.57 | 11.83 | 11.57 | 11.74 | 3,919,663 | +0.10(+0.86%) |
Dec 24, 2020 | 11.68 | 11.68 | 11.57 | 11.64 | 632,591 | -0.05(-0.47%) |
Dec 23, 2020 | 11.46 | 11.71 | 11.46 | 11.70 | 3,283,089 | +0.47(+4.15%) |
Dec 22, 2020 | 11.07 | 11.23 | 11.07 | 11.23 | 4,346,170 | +0.13(+1.15%) |
Dec 21, 2020 | 10.74 | 11.15 | 10.74 | 11.10 | 4,460,338 | +0.09(+0.83%) |
Dec 18, 2020 | 10.82 | 11.02 | 10.79 | 11.01 | 3,260,196 | +0.34(+3.17%) |
Dec 17, 2020 | 10.50 | 10.68 | 10.50 | 10.68 | 2,340,340 | +0.35(+3.36%) |
Dec 16, 2020 | 10.44 | 10.44 | 10.33 | 10.33 | 1,884,107 | -0.21(-1.99%) |
Dec 15, 2020 | 10.36 | 10.55 | 10.32 | 10.54 | 1,898,449 | +0.53(+5.29%) |
Dec 14, 2020 | 10.16 | 10.16 | 10.000 | 10.01 | 2,032,286 | +0.03(+0.27%) |
Dec 11, 2020 | 9.963 | 10.04 | 9.890 | 9.982 | 1,421,990 | +0.01(+0.09%) |
Dec 10, 2020 | 9.872 | 10.02 | 9.854 | 9.972 | 2,781,132 | -0.16(-1.62%) |
Dec 09, 2020 | 10.06 | 10.14 | 9.991 | 10.14 | 1,869,546 | +0.05(+0.45%) |
Dec 08, 2020 | 9.972 | 10.15 | 9.954 | 10.09 | 2,211,897 | +0.01(+0.09%) |
Dec 07, 2020 | 10.26 | 10.26 | 10.06 | 10.08 | 1,219,926 | -0.36(-3.41%) |
Dec 04, 2020 | 10.29 | 10.44 | 10.28 | 10.44 | 1,618,326 | +0.33(+3.25%) |
Dec 03, 2020 | 10.23 | 10.24 | 10.10 | 10.11 | 1,628,084 | -0.01(-0.09%) |
Dec 02, 2020 | 9.972 | 10.16 | 9.963 | 10.12 | 2,037,688 | -0.09(-0.89%) |
Dec 01, 2020 | 10.15 | 10.23 | 10.13 | 10.21 | 1,916,288 | +0.27(+2.76%) |
Nov 30, 2020 | 10.20 | 10.21 | 9.927 | 9.936 | 2,179,178 | -0.13(-1.27%) |
Nov 27, 2020 | 10.07 | 10.16 | 10.03 | 10.06 | 1,145,936 | -0.19(-1.87%) |
Nov 25, 2020 | 10.30 | 10.31 | 10.19 | 10.26 | 2,366,771 | -0.03(-0.27%) |
Nov 24, 2020 | 10.11 | 10.30 | 10.07 | 10.28 | 2,787,537 | +0.42(+4.26%) |
Nov 23, 2020 | 9.781 | 9.909 | 9.744 | 9.863 | 1,905,385 | +0.25(+2.56%) |
Nov 20, 2020 | 9.644 | 9.689 | 9.580 | 9.616 | 2,014,285 | -0.02(-0.19%) |
Nov 19, 2020 | 9.662 | 9.726 | 9.589 | 9.635 | 2,523,743 | -0.09(-0.94%) |
Nov 18, 2020 | 9.781 | 9.863 | 9.726 | 9.726 | 4,487,253 | +0.25(+2.60%) |
Nov 17, 2020 | 9.516 | 9.534 | 9.443 | 9.479 | 1,420,696 | -0.07(-0.76%) |
Nov 16, 2020 | 9.543 | 9.580 | 9.434 | 9.552 | 2,335,197 | +0.34(+3.67%) |
Nov 13, 2020 | 9.123 | 9.333 | 9.096 | 9.214 | 3,980,061 | +0.45(+5.10%) |
Nov 12, 2020 | 8.804 | 8.863 | 8.730 | 8.767 | 2,196,204 | -0.19(-2.14%) |
Nov 11, 2020 | 8.913 | 8.986 | 8.877 | 8.959 | 3,586,745 | +0.27(+3.15%) |
Nov 10, 2020 | 8.749 | 8.794 | 8.598 | 8.685 | 3,731,026 | -0.20(-2.26%) |
Nov 09, 2020 | 8.968 | 9.023 | 8.767 | 8.886 | 4,025,569 | +0.38(+4.51%) |
Nov 06, 2020 | 8.630 | 8.639 | 8.479 | 8.502 | 2,870,370 | +0.17(+2.08%) |
Nov 05, 2020 | 8.283 | 8.428 | 8.256 | 8.329 | 3,480,939 | +0.49(+6.29%) |
Nov 04, 2020 | 7.890 | 7.927 | 7.735 | 7.835 | 2,528,076 | +0.03(+0.35%) |
Nov 03, 2020 | 7.616 | 7.877 | 7.616 | 7.808 | 2,292,843 | +0.42(+5.69%) |
Nov 02, 2020 | 7.278 | 7.388 | 7.269 | 7.388 | 1,720,699 | +0.29(+4.12%) |
Oct 30, 2020 | 7.105 | 7.151 | 7.004 | 7.096 | 2,050,968 | -0.01(-0.13%) |
Oct 29, 2020 | 6.995 | 7.132 | 6.954 | 7.105 | 1,990,831 | +0.03(+0.39%) |
Oct 28, 2020 | 7.114 | 7.205 | 7.068 | 7.078 | 2,883,785 | -0.28(-3.85%) |
Oct 27, 2020 | 7.443 | 7.498 | 7.351 | 7.361 | 1,781,023 | -0.28(-3.70%) |
Oct 26, 2020 | 7.726 | 7.735 | 7.571 | 7.644 | 1,495,942 | -0.21(-2.67%) |
Oct 23, 2020 | 7.835 | 7.872 | 7.781 | 7.854 | 1,518,132 | +0.09(+1.18%) |
Oct 22, 2020 | 7.781 | 7.831 | 7.671 | 7.762 | 2,382,963 | -0.02(-0.23%) |
Oct 21, 2020 | 7.781 | 7.863 | 7.753 | 7.781 | 2,919,135 | -0.06(-0.81%) |
Oct 20, 2020 | 7.881 | 7.927 | 7.799 | 7.845 | 1,045,397 | +0.12(+1.54%) |
Oct 19, 2020 | 7.753 | 7.877 | 7.708 | 7.726 | 897,267 | -0.06(-0.82%) |
Oct 16, 2020 | 7.772 | 7.895 | 7.767 | 7.790 | 1,325,190 | +0.18(+2.40%) |
Oct 15, 2020 | 7.415 | 7.625 | 7.397 | 7.607 | 1,162,424 | -0.08(-1.07%) |
Oct 14, 2020 | 7.744 | 7.785 | 7.689 | 7.689 | 1,195,466 | +0.02(+0.24%) |
Oct 13, 2020 | 7.644 | 7.708 | 7.625 | 7.671 | 1,151,014 | -0.01(-0.12%) |
Oct 12, 2020 | 7.662 | 7.708 | 7.621 | 7.680 | 979,044 | +0.00(+0.00%) |
Oct 09, 2020 | 7.717 | 7.749 | 7.653 | 7.680 | 1,491,961 | +0.15(+1.94%) |
Oct 08, 2020 | 7.498 | 7.534 | 7.447 | 7.534 | 1,078,427 | +0.08(+1.10%) |
Oct 07, 2020 | 7.425 | 7.498 | 7.388 | 7.452 | 1,935,004 | +0.16(+2.13%) |
Oct 06, 2020 | 7.370 | 7.475 | 7.278 | 7.297 | 1,716,350 | -0.07(-0.99%) |
Oct 05, 2020 | 7.324 | 7.397 | 7.297 | 7.370 | 1,795,048 | +0.25(+3.46%) |
Oct 02, 2020 | 6.849 | 7.178 | 6.840 | 7.123 | 2,460,833 | +0.00(+0.00%) |
Oct 01, 2020 | 7.151 | 7.164 | 7.073 | 7.123 | 1,808,722 | -0.02(-0.26%) |
Sep 30, 2020 | 7.078 | 7.224 | 7.068 | 7.141 | 2,006,365 | -0.03(-0.38%) |
Sep 29, 2020 | 7.123 | 7.201 | 7.110 | 7.169 | 1,114,293 | +0.07(+1.03%) |
Sep 28, 2020 | 7.096 | 7.141 | 7.041 | 7.096 | 1,531,612 | +0.19(+2.78%) |
Sep 25, 2020 | 6.767 | 6.945 | 6.740 | 6.904 | 1,750,167 | -0.05(-0.66%) |
Sep 24, 2020 | 6.877 | 7.032 | 6.794 | 6.950 | 1,835,148 | +0.10(+1.47%) |
Sep 23, 2020 | 7.014 | 7.078 | 6.840 | 6.849 | 2,058,544 | -0.05(-0.66%) |
Sep 22, 2020 | 6.822 | 6.913 | 6.781 | 6.895 | 2,101,350 | +0.05(+0.80%) |
Sep 21, 2020 | 6.858 | 6.890 | 6.703 | 6.840 | 2,326,168 | -0.52(-7.07%) |
Sep 18, 2020 | 7.361 | 7.443 | 7.306 | 7.361 | 2,104,952 | -0.20(-2.66%) |
Sep 17, 2020 | 7.443 | 7.607 | 7.443 | 7.562 | 1,743,636 | +0.09(+1.22%) |
Sep 16, 2020 | 7.269 | 7.548 | 7.242 | 7.470 | 2,019,373 | +0.19(+2.63%) |
Sep 15, 2020 | 7.425 | 7.434 | 7.278 | 7.278 | 1,786,962 | -0.11(-1.48%) |
Sep 14, 2020 | 7.361 | 7.434 | 7.306 | 7.388 | 2,677,015 | -0.21(-2.76%) |
Sep 11, 2020 | 7.616 | 7.644 | 7.516 | 7.598 | 4,053,975 | -0.02(-0.24%) |
Sep 10, 2020 | 7.635 | 7.726 | 7.584 | 7.616 | 4,823,051 | -0.13(-1.65%) |
Sep 09, 2020 | 7.598 | 7.753 | 7.580 | 7.744 | 3,462,447 | +0.13(+1.68%) |
Sep 08, 2020 | 7.498 | 7.726 | 7.470 | 7.616 | 4,198,183 | +0.07(+0.97%) |
Sep 04, 2020 | 7.452 | 7.571 | 7.333 | 7.543 | 3,093,425 | +0.24(+3.25%) |
Sep 03, 2020 | 7.452 | 7.488 | 7.192 | 7.306 | 2,489,246 | -0.23(-3.03%) |
Sep 02, 2020 | 7.388 | 7.543 | 7.342 | 7.534 | 2,763,018 | +0.24(+3.25%) |
Sep 01, 2020 | 7.050 | 7.306 | 7.004 | 7.297 | 1,704,696 | +0.08(+1.14%) |
Aug 31, 2020 | 7.324 | 7.329 | 7.205 | 7.214 | 1,001,859 | -0.06(-0.88%) |
Aug 28, 2020 | 7.260 | 7.297 | 7.224 | 7.278 | 745,159 | +0.12(+1.66%) |
Aug 27, 2020 | 7.242 | 7.242 | 7.119 | 7.160 | 771,476 | -0.06(-0.89%) |
Aug 26, 2020 | 7.114 | 7.233 | 7.096 | 7.224 | 975,783 | +0.16(+2.33%) |
Aug 25, 2020 | 7.242 | 7.251 | 7.027 | 7.059 | 1,283,339 | -0.09(-1.28%) |
Aug 24, 2020 | 7.105 | 7.242 | 7.078 | 7.151 | 1,283,443 | +0.16(+2.35%) |
Aug 21, 2020 | 6.941 | 7.023 | 6.913 | 6.986 | 1,434,582 | +0.04(+0.53%) |
Aug 20, 2020 | 6.895 | 6.977 | 6.877 | 6.950 | 1,055,886 | -0.09(-1.30%) |
Aug 19, 2020 | 7.096 | 7.169 | 7.032 | 7.041 | 1,374,351 | +0.04(+0.52%) |
Aug 18, 2020 | 7.096 | 7.114 | 6.968 | 7.004 | 1,151,158 | -0.01(-0.13%) |
Aug 17, 2020 | 7.105 | 7.109 | 7.000 | 7.014 | 1,088,730 | -0.03(-0.39%) |
Aug 14, 2020 | 7.032 | 7.091 | 6.995 | 7.041 | 1,313,583 | -0.10(-1.41%) |
Aug 13, 2020 | 7.224 | 7.269 | 7.109 | 7.141 | 1,907,044 | -0.02(-0.26%) |
Aug 12, 2020 | 7.260 | 7.260 | 7.105 | 7.160 | 952,709 | -0.05(-0.63%) |
Aug 11, 2020 | 7.260 | 7.351 | 7.178 | 7.205 | 2,322,182 | +0.15(+2.07%) |
Aug 10, 2020 | 6.849 | 7.068 | 6.840 | 7.059 | 1,919,894 | +0.27(+4.04%) |
Aug 07, 2020 | 6.712 | 6.785 | 6.685 | 6.785 | 1,268,140 | -0.08(-1.20%) |
Aug 06, 2020 | 6.867 | 6.895 | 6.794 | 6.867 | 1,018,964 | -0.10(-1.44%) |
Aug 05, 2020 | 6.840 | 7.004 | 6.840 | 6.968 | 1,582,659 | +0.28(+4.23%) |
Aug 04, 2020 | 6.657 | 6.749 | 6.657 | 6.685 | 2,029,056 | +0.16(+2.52%) |
Aug 03, 2020 | 6.393 | 6.557 | 6.347 | 6.520 | 1,461,859 | +0.32(+5.15%) |
Jul 31, 2020 | 6.530 | 6.530 | 6.160 | 6.201 | 2,470,469 | -0.43(-6.47%) |
Jul 30, 2020 | 6.630 | 6.726 | 6.539 | 6.630 | 1,971,580 | -0.24(-3.46%) |
Jul 29, 2020 | 6.740 | 6.886 | 6.694 | 6.867 | 1,423,645 | +0.13(+1.90%) |
Jul 28, 2020 | 6.785 | 6.822 | 6.730 | 6.740 | 1,305,250 | -0.17(-2.51%) |
Jul 27, 2020 | 6.840 | 6.950 | 6.790 | 6.913 | 1,537,544 | +0.11(+1.61%) |
Jul 24, 2020 | 6.849 | 6.959 | 6.785 | 6.804 | 1,180,429 | +0.00(+0.00%) |
Jul 23, 2020 | 6.858 | 6.904 | 6.785 | 6.804 | 2,074,412 | +0.05(+0.68%) |
Jul 22, 2020 | 6.621 | 6.776 | 6.612 | 6.758 | 1,216,841 | +0.05(+0.82%) |
Jul 21, 2020 | 6.721 | 6.794 | 6.685 | 6.703 | 1,364,174 | -0.02(-0.27%) |
Jul 20, 2020 | 6.730 | 6.758 | 6.657 | 6.721 | 1,051,326 | +0.03(+0.41%) |
Jul 17, 2020 | 6.694 | 6.726 | 6.657 | 6.694 | 1,277,885 | -0.06(-0.95%) |
Jul 16, 2020 | 6.758 | 6.845 | 6.689 | 6.758 | 1,408,472 | -0.07(-1.07%) |
Jul 15, 2020 | 6.785 | 6.867 | 6.717 | 6.831 | 1,828,435 | +0.17(+2.61%) |
Jul 14, 2020 | 6.466 | 6.676 | 6.452 | 6.657 | 2,054,948 | +0.22(+3.40%) |
Jul 13, 2020 | 6.484 | 6.580 | 6.411 | 6.438 | 2,186,290 | +0.16(+2.62%) |
Jul 10, 2020 | 6.183 | 6.292 | 6.146 | 6.274 | 2,196,824 | +0.16(+2.54%) |
Jul 09, 2020 | 6.292 | 6.338 | 6.059 | 6.119 | 1,137,149 | -0.20(-3.18%) |
Jul 08, 2020 | 6.274 | 6.347 | 6.242 | 6.320 | 1,317,666 | +0.05(+0.87%) |
Jul 07, 2020 | 6.393 | 6.411 | 6.265 | 6.265 | 1,487,788 | -0.21(-3.24%) |
Jul 06, 2020 | 6.457 | 6.516 | 6.365 | 6.475 | 1,546,505 | +0.17(+2.75%) |
Jul 02, 2020 | 6.356 | 6.493 | 6.292 | 6.301 | 2,140,431 | +0.08(+1.32%) |
Jul 01, 2020 | 6.256 | 6.374 | 6.201 | 6.219 | 1,799,635 | -0.20(-3.13%) |
Jun 30, 2020 | 6.338 | 6.466 | 6.251 | 6.420 | 1,351,576 | -0.01(-0.14%) |
Jun 29, 2020 | 6.374 | 6.457 | 6.329 | 6.429 | 1,457,026 | +0.24(+3.83%) |
Jun 26, 2020 | 6.219 | 6.251 | 6.112 | 6.192 | 2,095,207 | +0.00(+0.00%) |
Jun 25, 2020 | 6.091 | 6.210 | 6.032 | 6.192 | 1,715,675 | +0.04(+0.59%) |
Jun 24, 2020 | 6.365 | 6.374 | 6.100 | 6.155 | 2,319,584 | -0.35(-5.34%) |
Jun 23, 2020 | 6.621 | 6.635 | 6.493 | 6.502 | 1,513,605 | +0.01(+0.14%) |
Jun 22, 2020 | 6.484 | 6.525 | 6.393 | 6.493 | 2,045,329 | +0.31(+5.02%) |
Jun 19, 2020 | 6.420 | 6.420 | 6.183 | 6.183 | 3,051,595 | -0.21(-3.29%) |
Jun 18, 2020 | 6.320 | 6.438 | 6.283 | 6.393 | 1,071,027 | +0.07(+1.16%) |
Jun 17, 2020 | 6.484 | 6.484 | 6.310 | 6.320 | 1,233,843 | -0.11(-1.70%) |
Jun 16, 2020 | 6.639 | 6.657 | 6.333 | 6.429 | 2,715,653 | +0.08(+1.29%) |
Jun 15, 2020 | 6.064 | 6.420 | 6.018 | 6.347 | 2,069,082 | +0.04(+0.58%) |
Jun 12, 2020 | 6.338 | 6.420 | 6.119 | 6.310 | 1,941,357 | +0.34(+5.66%) |
Jun 11, 2020 | 6.292 | 6.365 | 5.936 | 5.973 | 4,193,815 | -0.84(-12.33%) |
Jun 10, 2020 | 7.178 | 7.196 | 6.794 | 6.813 | 3,834,050 | -0.50(-6.87%) |
Jun 09, 2020 | 7.516 | 7.534 | 7.178 | 7.315 | 7,623,681 | -0.11(-1.48%) |
Jun 08, 2020 | 7.123 | 7.434 | 7.032 | 7.425 | 6,780,670 | +0.48(+6.97%) |
Jun 05, 2020 | 6.995 | 7.114 | 6.922 | 6.941 | 3,217,272 | +0.43(+6.59%) |
Jun 04, 2020 | 6.411 | 6.562 | 6.383 | 6.511 | 2,654,881 | -0.02(-0.28%) |
Jun 03, 2020 | 6.356 | 6.584 | 6.338 | 6.530 | 3,048,375 | +0.37(+6.08%) |
Jun 02, 2020 | 6.119 | 6.201 | 6.082 | 6.155 | 2,507,227 | +0.25(+4.17%) |
Jun 01, 2020 | 5.790 | 5.963 | 5.762 | 5.909 | 1,620,233 | +0.29(+5.20%) |
May 29, 2020 | 5.689 | 5.726 | 5.498 | 5.616 | 2,364,253 | -0.20(-3.45%) |
May 28, 2020 | 5.863 | 5.918 | 5.735 | 5.817 | 1,856,315 | +0.07(+1.27%) |
May 27, 2020 | 5.735 | 5.772 | 5.571 | 5.744 | 1,929,906 | +0.22(+3.97%) |
May 26, 2020 | 5.489 | 5.575 | 5.470 | 5.525 | 1,959,048 | +0.50(+10.00%) |
May 22, 2020 | 5.059 | 5.059 | 4.950 | 5.023 | 1,368,005 | -0.02(-0.36%) |
May 21, 2020 | 5.141 | 5.205 | 5.032 | 5.041 | 1,159,765 | -0.15(-2.82%) |
May 20, 2020 | 5.132 | 5.205 | 5.110 | 5.187 | 1,776,840 | +0.12(+2.34%) |
May 19, 2020 | 5.151 | 5.178 | 5.032 | 5.068 | 1,876,067 | -0.37(-6.72%) |
May 18, 2020 | 5.242 | 5.443 | 5.215 | 5.434 | 944,550 | +0.41(+8.18%) |
May 15, 2020 | 5.041 | 5.105 | 4.991 | 5.023 | 491,006 | +0.00(+0.00%) |
May 14, 2020 | 4.931 | 5.141 | 4.840 | 5.023 | 901,397 | -0.21(-4.01%) |
May 13, 2020 | 5.434 | 5.452 | 5.224 | 5.233 | 1,264,022 | +0.01(+0.17%) |
May 12, 2020 | 5.370 | 5.425 | 5.215 | 5.224 | 1,059,825 | +0.09(+1.78%) |
May 11, 2020 | 5.087 | 5.160 | 5.041 | 5.132 | 895,532 | -0.03(-0.53%) |
May 08, 2020 | 5.078 | 5.187 | 5.078 | 5.160 | 1,138,490 | +0.22(+4.44%) |
May 07, 2020 | 4.804 | 4.963 | 4.804 | 4.941 | 1,680,038 | -0.14(-2.70%) |
May 06, 2020 | 5.352 | 5.379 | 5.059 | 5.078 | 1,349,997 | -0.23(-4.30%) |
May 05, 2020 | 5.470 | 5.548 | 5.306 | 5.306 | 736,505 | -0.05(-0.85%) |
May 04, 2020 | 5.361 | 5.370 | 5.256 | 5.352 | 549,759 | -0.14(-2.50%) |