Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.87 | 17.87 | 17.34 | 17.37 | 2,562,182 | -0.29(-1.66%) |
May 27, 2021 | 17.71 | 17.80 | 17.43 | 17.66 | 3,500,188 | +0.08(+0.47%) |
May 26, 2021 | 17.07 | 17.77 | 16.85 | 17.58 | 3,529,055 | +0.44(+2.58%) |
May 25, 2021 | 17.38 | 17.82 | 17.09 | 17.14 | 3,290,518 | -0.15(-0.87%) |
May 24, 2021 | 17.03 | 17.45 | 16.80 | 17.29 | 3,386,820 | +0.41(+2.43%) |
May 21, 2021 | 17.26 | 17.26 | 16.63 | 16.88 | 4,159,847 | -0.23(-1.37%) |
May 20, 2021 | 17.32 | 17.32 | 16.80 | 17.11 | 3,562,894 | -0.15(-0.87%) |
May 19, 2021 | 17.28 | 17.30 | 16.78 | 17.26 | 2,970,599 | -0.31(-1.76%) |
May 18, 2021 | 18.00 | 18.08 | 17.52 | 17.57 | 3,954,140 | -0.44(-2.46%) |
May 17, 2021 | 18.28 | 18.28 | 17.77 | 18.02 | 3,374,913 | -0.42(-2.27%) |
May 14, 2021 | 17.82 | 18.63 | 17.82 | 18.43 | 2,522,690 | +0.74(+4.20%) |
May 13, 2021 | 17.59 | 18.25 | 17.42 | 17.69 | 3,166,038 | +0.37(+2.12%) |
May 12, 2021 | 18.11 | 18.25 | 17.27 | 17.32 | 3,404,430 | -0.86(-4.73%) |
May 11, 2021 | 17.97 | 18.39 | 17.65 | 18.18 | 3,239,090 | -0.26(-1.40%) |
May 10, 2021 | 18.84 | 19.08 | 18.43 | 18.44 | 4,364,808 | -0.23(-1.25%) |
May 07, 2021 | 17.73 | 18.69 | 17.56 | 18.68 | 2,829,316 | +0.72(+4.00%) |
May 06, 2021 | 18.48 | 18.59 | 17.79 | 17.96 | 4,706,817 | -0.50(-2.72%) |
May 05, 2021 | 18.60 | 18.79 | 18.35 | 18.46 | 3,444,279 | -0.16(-0.85%) |
May 04, 2021 | 18.97 | 19.09 | 18.36 | 18.62 | 3,045,033 | -0.45(-2.37%) |
May 03, 2021 | 18.86 | 19.30 | 18.85 | 19.07 | 3,341,542 | +0.43(+2.29%) |
Apr 30, 2021 | 18.78 | 18.83 | 18.39 | 18.64 | 1,919,563 | -0.30(-1.59%) |
Apr 29, 2021 | 18.98 | 19.14 | 18.61 | 18.94 | 1,943,519 | +0.23(+1.25%) |
Apr 28, 2021 | 18.69 | 18.86 | 18.50 | 18.71 | 2,655,443 | +0.02(+0.13%) |
Apr 27, 2021 | 18.44 | 18.73 | 18.24 | 18.68 | 1,502,050 | +0.19(+1.04%) |
Apr 26, 2021 | 18.54 | 18.90 | 18.40 | 18.49 | 1,633,536 | +0.18(+0.96%) |
Apr 23, 2021 | 17.77 | 18.45 | 17.61 | 18.32 | 2,134,856 | +0.62(+3.49%) |
Apr 22, 2021 | 18.02 | 18.29 | 17.69 | 17.70 | 1,664,463 | -0.33(-1.85%) |
Apr 21, 2021 | 17.23 | 18.20 | 16.96 | 18.03 | 2,941,644 | +0.69(+4.00%) |
Apr 20, 2021 | 17.51 | 17.51 | 16.77 | 17.34 | 3,124,383 | -0.33(-1.89%) |
Apr 19, 2021 | 17.69 | 17.89 | 17.46 | 17.67 | 1,640,659 | -0.13(-0.75%) |
Apr 16, 2021 | 17.74 | 17.97 | 17.70 | 17.81 | 1,789,837 | +0.21(+1.19%) |
Apr 15, 2021 | 17.98 | 18.07 | 17.29 | 17.60 | 2,376,888 | -0.24(-1.36%) |
Apr 14, 2021 | 17.89 | 18.46 | 17.82 | 17.84 | 2,662,293 | +0.03(+0.14%) |
Apr 13, 2021 | 17.64 | 17.85 | 17.21 | 17.82 | 2,273,649 | -0.04(-0.23%) |
Apr 12, 2021 | 17.94 | 17.95 | 17.51 | 17.86 | 3,437,015 | -0.08(-0.42%) |
Apr 09, 2021 | 18.33 | 18.33 | 17.76 | 17.93 | 1,909,630 | -0.25(-1.38%) |
Apr 08, 2021 | 18.24 | 18.28 | 17.74 | 18.18 | 2,321,487 | -0.14(-0.78%) |
Apr 07, 2021 | 18.34 | 18.69 | 17.99 | 18.32 | 2,652,632 | +0.07(+0.37%) |
Apr 06, 2021 | 18.15 | 18.43 | 17.92 | 18.26 | 2,174,136 | +0.04(+0.23%) |
Apr 05, 2021 | 18.53 | 18.63 | 17.92 | 18.22 | 1,828,825 | -0.02(-0.09%) |
Apr 01, 2021 | 18.12 | 18.40 | 17.99 | 18.23 | 1,774,997 | +0.20(+1.11%) |
Mar 31, 2021 | 18.48 | 18.59 | 18.02 | 18.03 | 2,497,301 | -0.46(-2.49%) |
Mar 30, 2021 | 18.16 | 18.83 | 18.04 | 18.49 | 2,367,879 | +0.43(+2.41%) |
Mar 29, 2021 | 18.20 | 18.48 | 17.85 | 18.06 | 5,056,796 | -0.22(-1.19%) |
Mar 26, 2021 | 18.25 | 18.30 | 17.95 | 18.27 | 3,115,820 | +0.37(+2.05%) |
Mar 25, 2021 | 17.38 | 18.12 | 17.12 | 17.91 | 7,229,797 | +0.07(+0.37%) |
Mar 24, 2021 | 17.60 | 18.17 | 17.56 | 17.84 | 9,248,936 | +0.53(+3.09%) |
Mar 23, 2021 | 18.23 | 18.30 | 17.09 | 17.31 | 3,356,239 | -1.05(-5.74%) |
Mar 22, 2021 | 18.95 | 19.09 | 18.26 | 18.36 | 2,099,720 | -0.76(-3.98%) |
Mar 19, 2021 | 19.30 | 19.34 | 18.71 | 19.12 | 4,148,482 | -0.33(-1.72%) |
Mar 18, 2021 | 20.48 | 20.61 | 19.38 | 19.45 | 2,818,434 | -1.10(-5.37%) |
Mar 17, 2021 | 19.82 | 20.56 | 19.70 | 20.56 | 3,048,077 | +0.70(+3.54%) |
Mar 16, 2021 | 20.05 | 20.11 | 19.64 | 19.85 | 3,034,372 | -0.27(-1.33%) |
Mar 15, 2021 | 19.18 | 20.19 | 19.10 | 20.12 | 4,379,794 | +1.08(+5.66%) |
Mar 12, 2021 | 19.09 | 19.32 | 18.68 | 19.04 | 2,737,771 | +0.10(+0.53%) |
Mar 11, 2021 | 18.70 | 19.21 | 18.31 | 18.94 | 2,859,804 | +0.28(+1.52%) |
Mar 10, 2021 | 18.12 | 18.82 | 18.08 | 18.66 | 3,582,532 | +0.64(+3.57%) |
Mar 09, 2021 | 18.25 | 18.30 | 17.54 | 18.02 | 3,121,477 | -0.17(-0.92%) |
Mar 08, 2021 | 17.72 | 18.38 | 17.40 | 18.18 | 6,983,106 | +0.63(+3.57%) |
Mar 05, 2021 | 17.92 | 17.92 | 16.34 | 17.56 | 5,883,270 | -0.12(-0.66%) |
Mar 04, 2021 | 18.21 | 18.47 | 17.27 | 17.67 | 3,799,544 | -0.52(-2.85%) |
Mar 03, 2021 | 17.70 | 18.45 | 17.69 | 18.19 | 4,081,206 | +0.76(+4.36%) |
Mar 02, 2021 | 18.08 | 18.14 | 17.36 | 17.43 | 2,990,053 | -0.77(-4.22%) |
Mar 01, 2021 | 18.94 | 18.94 | 17.96 | 18.20 | 3,394,526 | +0.03(+0.14%) |
Feb 26, 2021 | 17.75 | 18.67 | 17.31 | 18.17 | 5,003,789 | +0.46(+2.59%) |
Feb 25, 2021 | 18.89 | 19.10 | 17.70 | 17.71 | 6,765,555 | -1.04(-5.57%) |
Feb 24, 2021 | 18.38 | 19.30 | 18.32 | 18.76 | 4,957,754 | +0.56(+3.08%) |
Feb 23, 2021 | 17.61 | 18.50 | 17.43 | 18.20 | 8,664,609 | +0.57(+3.22%) |
Feb 22, 2021 | 17.30 | 18.16 | 17.27 | 17.63 | 6,932,055 | +0.29(+1.69%) |
Feb 19, 2021 | 17.10 | 17.61 | 16.94 | 17.34 | 5,410,560 | +0.43(+2.52%) |
Feb 18, 2021 | 16.68 | 16.99 | 16.53 | 16.91 | 3,678,159 | +0.13(+0.80%) |
Feb 17, 2021 | 17.13 | 17.13 | 16.49 | 16.78 | 5,443,625 | -0.50(-2.90%) |
Feb 16, 2021 | 16.57 | 17.40 | 16.55 | 17.28 | 5,230,678 | +0.84(+5.08%) |
Feb 12, 2021 | 15.99 | 16.51 | 15.92 | 16.44 | 3,309,092 | +0.31(+1.92%) |
Feb 11, 2021 | 15.68 | 16.19 | 15.62 | 16.14 | 5,807,324 | +0.45(+2.88%) |
Feb 10, 2021 | 15.32 | 15.89 | 15.32 | 15.68 | 5,536,824 | +0.47(+3.07%) |
Feb 09, 2021 | 15.58 | 15.63 | 15.09 | 15.22 | 3,072,266 | -0.41(-2.62%) |
Feb 08, 2021 | 15.19 | 15.67 | 15.19 | 15.63 | 4,164,079 | +0.46(+3.03%) |
Feb 05, 2021 | 15.34 | 15.59 | 15.06 | 15.17 | 2,507,519 | +0.03(+0.22%) |
Feb 04, 2021 | 15.19 | 15.64 | 14.97 | 15.13 | 3,725,074 | +0.03(+0.22%) |
Feb 03, 2021 | 14.41 | 15.17 | 14.38 | 15.10 | 6,613,708 | +0.66(+4.57%) |
Feb 02, 2021 | 13.99 | 14.48 | 13.94 | 14.44 | 4,588,706 | +0.61(+4.41%) |
Feb 01, 2021 | 14.02 | 14.11 | 13.56 | 13.83 | 4,297,264 | -0.11(-0.78%) |
Jan 29, 2021 | 14.48 | 14.60 | 13.89 | 13.94 | 13,160,857 | -0.70(-4.79%) |
Jan 28, 2021 | 13.93 | 14.90 | 13.81 | 14.64 | 6,302,661 | +0.85(+6.18%) |
Jan 27, 2021 | 13.58 | 13.95 | 13.31 | 13.79 | 8,921,909 | -0.08(-0.54%) |
Jan 26, 2021 | 14.77 | 14.87 | 13.86 | 13.86 | 4,079,200 | -0.81(-5.52%) |
Jan 25, 2021 | 14.92 | 15.02 | 14.26 | 14.67 | 5,265,947 | -0.50(-3.30%) |
Jan 22, 2021 | 14.75 | 15.22 | 14.51 | 15.17 | 4,774,016 | +0.16(+1.06%) |
Jan 21, 2021 | 14.93 | 15.12 | 14.82 | 15.02 | 4,619,474 | -0.03(-0.17%) |
Jan 20, 2021 | 14.48 | 15.15 | 14.33 | 15.04 | 5,152,625 | +0.60(+4.17%) |
Jan 19, 2021 | 14.48 | 14.61 | 14.10 | 14.44 | 3,390,737 | -0.04(-0.29%) |
Jan 15, 2021 | 14.88 | 14.88 | 14.24 | 14.48 | 3,262,420 | -0.58(-3.83%) |
Jan 14, 2021 | 14.99 | 15.29 | 14.97 | 15.06 | 3,629,181 | +0.23(+1.52%) |
Jan 13, 2021 | 14.83 | 15.05 | 14.70 | 14.83 | 2,828,591 | +0.01(+0.06%) |
Jan 12, 2021 | 14.23 | 14.87 | 14.10 | 14.82 | 4,951,628 | +0.69(+4.85%) |
Jan 11, 2021 | 14.22 | 14.40 | 14.01 | 14.14 | 2,619,824 | -0.40(-2.76%) |
Jan 08, 2021 | 14.77 | 14.78 | 14.22 | 14.54 | 3,887,714 | -0.03(-0.17%) |
Jan 07, 2021 | 14.92 | 15.17 | 14.43 | 14.56 | 4,810,259 | -0.19(-1.30%) |
Jan 06, 2021 | 14.22 | 14.97 | 14.16 | 14.76 | 4,750,168 | +0.66(+4.68%) |
Jan 05, 2021 | 13.80 | 14.22 | 13.79 | 14.10 | 3,309,711 | +0.28(+2.06%) |
Jan 04, 2021 | 14.40 | 14.62 | 13.60 | 13.81 | 4,142,036 | -0.52(-3.62%) |
Dec 31, 2020 | 14.33 | 14.33 | 14.33 | 2,468,791 | -0.12(-0.81%) | |
Dec 30, 2020 | 14.36 | 14.89 | 14.32 | 14.45 | 2,468,791 | +0.11(+0.76%) |
Dec 29, 2020 | 14.66 | 14.85 | 14.30 | 14.34 | 2,403,737 | -0.29(-2.00%) |
Dec 28, 2020 | 14.48 | 14.79 | 14.26 | 14.63 | 2,787,021 | +0.27(+1.86%) |
Dec 24, 2020 | 14.26 | 14.43 | 14.09 | 14.36 | 1,150,302 | +0.18(+1.24%) |
Dec 23, 2020 | 13.85 | 14.31 | 13.80 | 14.19 | 3,741,215 | +0.34(+2.47%) |
Dec 22, 2020 | 14.04 | 14.08 | 13.72 | 13.85 | 2,543,568 | -0.14(-1.02%) |
Dec 21, 2020 | 13.73 | 14.19 | 13.50 | 13.99 | 4,497,902 | -0.25(-1.76%) |
Dec 18, 2020 | 14.31 | 14.35 | 13.99 | 14.24 | 6,934,482 | -0.17(-1.16%) |
Dec 17, 2020 | 14.55 | 14.55 | 13.90 | 14.41 | 3,933,379 | -0.14(-0.98%) |
Dec 16, 2020 | 14.50 | 14.71 | 14.22 | 14.55 | 3,270,256 | +0.07(+0.46%) |
Dec 15, 2020 | 14.19 | 14.49 | 13.78 | 14.48 | 3,970,333 | +0.53(+3.83%) |
Dec 14, 2020 | 14.91 | 14.97 | 13.91 | 13.95 | 4,357,780 | -0.79(-5.33%) |
Dec 11, 2020 | 15.07 | 15.22 | 14.54 | 14.73 | 4,724,830 | -0.44(-2.92%) |
Dec 10, 2020 | 14.90 | 15.19 | 14.75 | 15.17 | 3,064,001 | +0.01(+0.05%) |
Dec 09, 2020 | 14.96 | 15.27 | 14.79 | 15.17 | 5,285,835 | +0.38(+2.54%) |
Dec 08, 2020 | 14.49 | 15.04 | 14.49 | 14.79 | 5,093,839 | +0.08(+0.57%) |
Dec 07, 2020 | 15.04 | 15.22 | 14.61 | 14.71 | 3,305,648 | -0.45(-2.98%) |
Dec 04, 2020 | 14.95 | 15.50 | 14.78 | 15.16 | 5,717,762 | +0.44(+3.01%) |
Dec 03, 2020 | 14.46 | 14.92 | 14.15 | 14.71 | 8,295,503 | +0.34(+2.38%) |
Dec 02, 2020 | 13.92 | 14.46 | 13.67 | 14.37 | 7,533,944 | +0.32(+2.26%) |
Dec 01, 2020 | 14.04 | 14.31 | 14.01 | 14.05 | 4,377,869 | +0.42(+3.06%) |
Nov 30, 2020 | 13.77 | 14.19 | 13.46 | 13.64 | 6,935,033 | -0.33(-2.39%) |
Nov 27, 2020 | 14.17 | 14.44 | 13.75 | 13.97 | 2,599,428 | -0.15(-1.07%) |
Nov 25, 2020 | 13.94 | 14.21 | 13.57 | 14.12 | 5,054,411 | +0.12(+0.84%) |
Nov 24, 2020 | 13.54 | 14.19 | 13.50 | 14.00 | 8,334,173 | +0.79(+6.01%) |
Nov 23, 2020 | 12.86 | 13.53 | 12.76 | 13.21 | 8,572,811 | +0.64(+5.12%) |
Nov 20, 2020 | 12.88 | 12.94 | 12.43 | 12.57 | 4,131,130 | -0.38(-2.97%) |
Nov 19, 2020 | 12.42 | 13.03 | 12.20 | 12.95 | 5,890,248 | +0.54(+4.38%) |
Nov 18, 2020 | 12.54 | 13.02 | 12.40 | 12.41 | 5,477,814 | -0.13(-1.07%) |
Nov 17, 2020 | 11.77 | 12.64 | 11.64 | 12.54 | 5,466,192 | +0.44(+3.66%) |
Nov 16, 2020 | 12.53 | 12.75 | 11.92 | 12.10 | 20,037,332 | +0.23(+1.90%) |
Nov 13, 2020 | 11.09 | 11.92 | 11.08 | 11.87 | 8,550,195 | +0.90(+8.23%) |
Nov 12, 2020 | 10.79 | 11.27 | 10.67 | 10.97 | 9,578,458 | -0.18(-1.65%) |
Nov 11, 2020 | 11.78 | 11.78 | 10.92 | 11.16 | 8,285,981 | -0.86(-7.16%) |
Nov 10, 2020 | 11.36 | 12.30 | 11.11 | 12.02 | 13,232,729 | -0.06(-0.48%) |
Nov 09, 2020 | 10.89 | 12.30 | 10.86 | 12.07 | 28,151,186 | +3.47(+40.29%) |
Nov 06, 2020 | 8.966 | 9.259 | 8.532 | 8.607 | 6,297,101 | -0.50(-5.50%) |
Nov 05, 2020 | 8.791 | 9.259 | 8.732 | 9.108 | 4,766,894 | +0.35(+4.01%) |
Nov 04, 2020 | 8.933 | 8.949 | 8.449 | 8.757 | 5,291,200 | -0.26(-2.87%) |
Nov 03, 2020 | 8.649 | 9.217 | 8.598 | 9.016 | 6,606,256 | +0.52(+6.10%) |
Nov 02, 2020 | 8.364 | 8.523 | 8.072 | 8.498 | 4,078,765 | +0.20(+2.42%) |
Oct 30, 2020 | 8.264 | 8.494 | 7.890 | 8.298 | 3,552,867 | -0.03(-0.30%) |
Oct 29, 2020 | 7.871 | 8.423 | 7.779 | 8.323 | 3,887,410 | +0.39(+4.95%) |
Oct 28, 2020 | 8.139 | 8.172 | 7.805 | 7.930 | 4,553,885 | -0.38(-4.53%) |
Oct 27, 2020 | 8.532 | 8.707 | 8.306 | 8.306 | 2,685,207 | -0.30(-3.50%) |
Oct 26, 2020 | 8.941 | 8.949 | 8.339 | 8.607 | 3,531,118 | -0.42(-4.63%) |
Oct 23, 2020 | 8.707 | 9.062 | 8.703 | 9.025 | 3,342,003 | +0.30(+3.45%) |
Oct 22, 2020 | 8.298 | 8.791 | 8.273 | 8.724 | 3,962,342 | +0.43(+5.24%) |
Oct 21, 2020 | 8.289 | 8.323 | 8.147 | 8.289 | 2,374,438 | -0.03(-0.30%) |
Oct 20, 2020 | 8.231 | 8.473 | 8.156 | 8.314 | 3,896,463 | +0.27(+3.32%) |
Oct 19, 2020 | 8.323 | 8.423 | 7.997 | 8.047 | 3,971,241 | -0.28(-3.31%) |
Oct 16, 2020 | 8.381 | 8.440 | 8.231 | 8.323 | 4,392,258 | -0.10(-1.19%) |
Oct 15, 2020 | 8.189 | 8.473 | 7.980 | 8.423 | 4,088,235 | +0.13(+1.51%) |
Oct 14, 2020 | 8.715 | 8.757 | 8.273 | 8.298 | 5,039,703 | -0.43(-4.98%) |
Oct 13, 2020 | 9.075 | 9.083 | 8.594 | 8.732 | 4,303,096 | -0.35(-3.86%) |
Oct 12, 2020 | 8.933 | 9.133 | 8.774 | 9.083 | 3,415,449 | +0.07(+0.74%) |
Oct 09, 2020 | 9.259 | 9.359 | 8.970 | 9.016 | 2,897,056 | -0.24(-2.62%) |
Oct 08, 2020 | 9.142 | 9.267 | 8.941 | 9.259 | 3,084,064 | +0.18(+1.93%) |
Oct 07, 2020 | 8.849 | 9.183 | 8.832 | 9.083 | 3,100,401 | +0.28(+3.23%) |
Oct 06, 2020 | 8.949 | 9.058 | 8.690 | 8.799 | 3,949,944 | -0.02(-0.19%) |
Oct 05, 2020 | 8.933 | 9.029 | 8.607 | 8.816 | 3,859,924 | -0.03(-0.38%) |
Oct 02, 2020 | 8.314 | 8.899 | 8.231 | 8.849 | 4,921,574 | +0.17(+1.93%) |
Oct 01, 2020 | 8.473 | 8.682 | 8.323 | 8.682 | 5,055,513 | +0.33(+4.00%) |
Sep 30, 2020 | 8.481 | 8.874 | 8.273 | 8.348 | 6,724,017 | -0.12(-1.38%) |
Sep 29, 2020 | 8.824 | 8.824 | 8.314 | 8.465 | 4,522,516 | -0.07(-0.78%) |
Sep 28, 2020 | 8.473 | 8.649 | 8.339 | 8.532 | 3,848,914 | +0.34(+4.18%) |
Sep 25, 2020 | 7.629 | 8.206 | 7.604 | 8.189 | 6,402,294 | +0.49(+6.41%) |
Sep 24, 2020 | 7.629 | 7.888 | 7.395 | 7.696 | 4,187,502 | +0.02(+0.22%) |
Sep 23, 2020 | 8.013 | 8.331 | 7.663 | 7.679 | 5,089,075 | -0.29(-3.67%) |
Sep 22, 2020 | 8.356 | 8.490 | 7.955 | 7.972 | 5,968,055 | -0.33(-3.93%) |
Sep 21, 2020 | 8.548 | 8.707 | 8.231 | 8.298 | 8,612,123 | -0.69(-7.71%) |
Sep 18, 2020 | 9.284 | 9.392 | 8.949 | 8.991 | 12,423,309 | -0.36(-3.84%) |
Sep 17, 2020 | 9.250 | 9.442 | 9.100 | 9.350 | 7,236,690 | -0.13(-1.32%) |
Sep 16, 2020 | 9.376 | 9.618 | 9.033 | 9.476 | 6,644,688 | +0.15(+1.61%) |
Sep 15, 2020 | 9.200 | 9.693 | 9.100 | 9.325 | 9,182,459 | +0.14(+1.55%) |
Sep 14, 2020 | 8.498 | 9.183 | 8.481 | 9.183 | 8,017,410 | +0.75(+8.92%) |
Sep 11, 2020 | 8.532 | 8.532 | 8.126 | 8.431 | 8,548,639 | -0.08(-0.98%) |
Sep 10, 2020 | 8.891 | 9.066 | 8.473 | 8.515 | 7,629,122 | -0.23(-2.67%) |
Sep 09, 2020 | 8.707 | 8.849 | 8.573 | 8.749 | 7,506,641 | +0.01(+0.10%) |
Sep 08, 2020 | 8.615 | 8.849 | 8.406 | 8.740 | 8,514,789 | -0.11(-1.23%) |
Sep 04, 2020 | 8.465 | 8.874 | 8.239 | 8.849 | 8,571,736 | +0.55(+6.65%) |
Sep 03, 2020 | 8.239 | 8.649 | 8.080 | 8.298 | 9,212,459 | +0.14(+1.74%) |
Sep 02, 2020 | 8.039 | 8.189 | 7.846 | 8.156 | 7,203,002 | +0.12(+1.46%) |
Sep 01, 2020 | 7.754 | 8.064 | 7.654 | 8.039 | 5,431,510 | +0.11(+1.37%) |
Aug 31, 2020 | 8.256 | 8.256 | 7.880 | 7.930 | 5,009,124 | -0.41(-4.91%) |
Aug 28, 2020 | 8.064 | 8.348 | 7.888 | 8.339 | 5,337,439 | +0.34(+4.28%) |
Aug 27, 2020 | 7.679 | 8.055 | 7.646 | 7.997 | 5,081,378 | +0.38(+5.05%) |
Aug 26, 2020 | 7.721 | 7.830 | 7.504 | 7.612 | 3,465,547 | -0.16(-2.04%) |
Aug 25, 2020 | 7.821 | 7.972 | 7.671 | 7.771 | 5,258,626 | -0.01(-0.11%) |
Aug 24, 2020 | 7.437 | 7.788 | 7.186 | 7.779 | 4,795,519 | +0.44(+6.04%) |
Aug 21, 2020 | 7.412 | 7.503 | 7.291 | 7.337 | 6,468,952 | -0.10(-1.35%) |
Aug 20, 2020 | 7.103 | 7.491 | 7.036 | 7.437 | 5,940,990 | +0.26(+3.61%) |
Aug 19, 2020 | 7.136 | 7.328 | 7.053 | 7.178 | 5,858,267 | +0.06(+0.82%) |
Aug 18, 2020 | 7.353 | 7.387 | 7.103 | 7.119 | 5,321,792 | -0.26(-3.51%) |
Aug 17, 2020 | 7.922 | 7.938 | 7.370 | 7.378 | 7,434,781 | -0.53(-6.66%) |
Aug 14, 2020 | 7.688 | 8.055 | 7.583 | 7.905 | 5,102,281 | +0.13(+1.61%) |
Aug 13, 2020 | 7.905 | 8.189 | 7.713 | 7.779 | 3,900,455 | -0.23(-2.92%) |
Aug 12, 2020 | 8.348 | 8.406 | 7.846 | 8.013 | 5,413,740 | -0.28(-3.42%) |
Aug 11, 2020 | 8.565 | 8.924 | 8.231 | 8.298 | 9,017,610 | +0.07(+0.81%) |
Aug 10, 2020 | 7.520 | 8.256 | 7.512 | 8.231 | 9,887,905 | +0.78(+10.43%) |
Aug 07, 2020 | 6.844 | 7.479 | 6.844 | 7.454 | 7,501,974 | +0.48(+6.83%) |
Aug 06, 2020 | 7.144 | 7.144 | 6.768 | 6.977 | 17,052,248 | -0.03(-0.48%) |
Aug 05, 2020 | 7.387 | 7.462 | 6.969 | 7.011 | 8,564,254 | -0.23(-3.23%) |
Aug 04, 2020 | 6.743 | 7.303 | 6.727 | 7.245 | 6,978,136 | +0.49(+7.30%) |
Aug 03, 2020 | 6.852 | 6.852 | 6.643 | 6.752 | 7,588,107 | -0.16(-2.30%) |
Jul 31, 2020 | 7.186 | 7.186 | 6.768 | 6.910 | 10,087,282 | -0.26(-3.61%) |
Jul 30, 2020 | 7.103 | 7.182 | 6.936 | 7.170 | 5,798,984 | -0.13(-1.83%) |
Jul 29, 2020 | 7.136 | 7.303 | 6.885 | 7.303 | 4,805,435 | +0.26(+3.68%) |
Jul 28, 2020 | 6.852 | 7.170 | 6.768 | 7.044 | 6,096,821 | +0.10(+1.44%) |
Jul 27, 2020 | 7.103 | 7.153 | 6.844 | 6.944 | 5,881,236 | -0.18(-2.58%) |
Jul 24, 2020 | 7.454 | 7.546 | 7.128 | 7.128 | 10,332,493 | -0.56(-7.28%) |
Jul 23, 2020 | 7.646 | 7.909 | 7.537 | 7.688 | 8,581,285 | -0.01(-0.11%) |
Jul 22, 2020 | 7.713 | 7.821 | 7.621 | 7.696 | 3,649,998 | -0.13(-1.71%) |
Jul 21, 2020 | 7.520 | 7.896 | 7.520 | 7.830 | 8,504,369 | +0.43(+5.88%) |
Jul 20, 2020 | 7.587 | 7.629 | 7.370 | 7.395 | 6,746,002 | -0.26(-3.38%) |
Jul 17, 2020 | 8.097 | 8.105 | 7.654 | 7.654 | 13,722,485 | -0.43(-5.37%) |
Jul 16, 2020 | 8.197 | 8.373 | 7.980 | 8.089 | 6,486,446 | -0.40(-4.72%) |
Jul 15, 2020 | 8.055 | 8.582 | 7.947 | 8.490 | 10,341,338 | +0.97(+12.89%) |
Jul 14, 2020 | 7.771 | 7.813 | 7.479 | 7.520 | 15,964,628 | -0.29(-3.74%) |
Jul 13, 2020 | 8.147 | 8.247 | 7.696 | 7.813 | 6,735,459 | -0.25(-3.11%) |
Jul 10, 2020 | 7.512 | 8.080 | 7.437 | 8.064 | 5,767,306 | +0.50(+6.63%) |
Jul 09, 2020 | 7.571 | 7.738 | 7.479 | 7.562 | 7,723,736 | -0.05(-0.66%) |
Jul 08, 2020 | 7.512 | 7.646 | 7.403 | 7.612 | 6,282,357 | +0.09(+1.22%) |
Jul 07, 2020 | 7.871 | 7.938 | 7.508 | 7.520 | 6,544,584 | -0.51(-6.35%) |
Jul 06, 2020 | 8.323 | 8.431 | 7.896 | 8.030 | 6,141,785 | -0.02(-0.21%) |
Jul 02, 2020 | 8.515 | 8.640 | 7.997 | 8.047 | 5,921,925 | -0.14(-1.73%) |
Jul 01, 2020 | 8.373 | 8.866 | 8.147 | 8.189 | 10,666,000 | -0.08(-0.91%) |
Jun 30, 2020 | 8.356 | 8.565 | 8.130 | 8.264 | 6,737,801 | -0.20(-2.37%) |
Jun 29, 2020 | 7.821 | 8.481 | 7.713 | 8.465 | 8,673,818 | +0.53(+6.63%) |
Jun 26, 2020 | 8.231 | 8.293 | 7.905 | 7.938 | 9,462,346 | -0.43(-5.09%) |
Jun 25, 2020 | 8.055 | 8.498 | 7.947 | 8.364 | 7,693,605 | +0.00(+0.00%) |
Jun 24, 2020 | 8.523 | 8.573 | 8.047 | 8.364 | 11,067,049 | -0.46(-5.21%) |
Jun 23, 2020 | 8.749 | 9.075 | 8.682 | 8.824 | 8,420,007 | +0.19(+2.23%) |
Jun 22, 2020 | 8.807 | 8.807 | 8.356 | 8.632 | 9,901,503 | -0.32(-3.55%) |
Jun 19, 2020 | 9.401 | 9.442 | 8.791 | 8.949 | 16,192,307 | -0.24(-2.64%) |
Jun 18, 2020 | 9.116 | 9.476 | 8.958 | 9.192 | 6,892,950 | -0.38(-3.93%) |
Jun 17, 2020 | 9.969 | 10.04 | 9.284 | 9.568 | 8,226,015 | -0.38(-3.78%) |
Jun 16, 2020 | 10.53 | 10.56 | 9.710 | 9.944 | 10,689,041 | +0.29(+3.03%) |
Jun 15, 2020 | 8.908 | 9.902 | 8.791 | 9.651 | 9,291,368 | -0.03(-0.35%) |
Jun 12, 2020 | 10.76 | 10.81 | 9.509 | 9.685 | 14,023,344 | -0.01(-0.09%) |
Jun 11, 2020 | 8.891 | 9.818 | 8.690 | 9.693 | 14,408,139 | -1.00(-9.38%) |
Jun 10, 2020 | 11.70 | 11.70 | 10.19 | 10.70 | 14,949,990 | -1.18(-9.92%) |
Jun 09, 2020 | 11.78 | 12.05 | 10.95 | 11.87 | 12,056,823 | -0.56(-4.50%) |
Jun 08, 2020 | 12.14 | 12.51 | 11.89 | 12.43 | 15,737,467 | +1.50(+13.76%) |
Jun 05, 2020 | 11.12 | 11.89 | 10.83 | 10.93 | 21,984,146 | +0.94(+9.36%) |
Jun 04, 2020 | 9.442 | 10.18 | 9.167 | 9.994 | 18,479,490 | +0.76(+8.24%) |
Jun 03, 2020 | 9.083 | 9.480 | 9.066 | 9.233 | 11,333,931 | +0.39(+4.44%) |
Jun 02, 2020 | 8.999 | 9.158 | 8.791 | 8.841 | 7,717,645 | +0.13(+1.44%) |