Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.94 | 19.97 | 19.31 | 19.70 | 4,236,891 | +0.05(+0.26%) |
May 27, 2021 | 19.40 | 19.93 | 19.26 | 19.65 | 5,302,771 | +0.56(+2.91%) |
May 26, 2021 | 18.17 | 19.21 | 17.99 | 19.09 | 6,571,067 | +1.00(+5.55%) |
May 25, 2021 | 19.12 | 19.34 | 18.01 | 18.09 | 7,371,609 | -1.05(-5.48%) |
May 24, 2021 | 19.04 | 19.18 | 18.27 | 19.14 | 5,631,654 | +0.47(+2.49%) |
May 21, 2021 | 19.07 | 19.44 | 18.65 | 18.67 | 7,279,825 | +0.23(+1.25%) |
May 20, 2021 | 18.58 | 18.64 | 17.75 | 18.44 | 6,990,003 | -0.11(-0.58%) |
May 19, 2021 | 18.06 | 18.88 | 17.60 | 18.55 | 7,724,787 | -0.86(-4.44%) |
May 18, 2021 | 19.97 | 20.26 | 19.21 | 19.41 | 6,366,712 | -0.65(-3.25%) |
May 17, 2021 | 18.49 | 20.06 | 18.35 | 20.06 | 9,033,175 | +1.46(+7.85%) |
May 14, 2021 | 17.30 | 18.76 | 17.29 | 18.60 | 9,636,575 | +1.91(+11.47%) |
May 13, 2021 | 17.19 | 18.22 | 16.12 | 16.69 | 8,474,436 | -1.08(-6.10%) |
May 12, 2021 | 18.18 | 19.27 | 17.59 | 17.77 | 10,521,965 | -0.11(-0.60%) |
May 11, 2021 | 17.19 | 18.27 | 16.69 | 17.88 | 8,754,287 | -0.44(-2.42%) |
May 10, 2021 | 19.31 | 19.91 | 18.26 | 18.32 | 8,871,780 | -0.50(-2.65%) |
May 07, 2021 | 17.42 | 18.82 | 17.18 | 18.82 | 9,083,766 | +0.93(+5.17%) |
May 06, 2021 | 18.08 | 18.11 | 17.02 | 17.90 | 8,345,076 | -0.30(-1.67%) |
May 05, 2021 | 17.75 | 18.45 | 17.01 | 18.20 | 10,844,180 | +0.98(+5.71%) |
May 04, 2021 | 17.36 | 17.56 | 16.37 | 17.22 | 6,717,117 | -0.06(-0.33%) |
May 03, 2021 | 16.62 | 17.35 | 16.39 | 17.28 | 7,013,652 | +1.09(+6.71%) |
Apr 30, 2021 | 16.51 | 17.35 | 16.08 | 16.19 | 6,622,109 | -0.96(-5.62%) |
Apr 29, 2021 | 17.83 | 18.21 | 16.64 | 17.15 | 11,073,364 | -0.04(-0.25%) |
Apr 28, 2021 | 16.04 | 17.40 | 16.01 | 17.20 | 9,205,779 | +1.34(+8.45%) |
Apr 27, 2021 | 15.47 | 15.91 | 15.18 | 15.86 | 6,692,234 | +0.58(+3.80%) |
Apr 26, 2021 | 14.41 | 15.43 | 14.36 | 15.28 | 5,850,267 | +0.77(+5.32%) |
Apr 23, 2021 | 14.20 | 14.70 | 13.92 | 14.50 | 3,972,848 | +0.38(+2.68%) |
Apr 22, 2021 | 14.65 | 14.65 | 13.88 | 14.12 | 8,093,231 | -0.30(-2.06%) |
Apr 21, 2021 | 13.34 | 14.50 | 13.21 | 14.42 | 8,486,584 | +0.55(+3.98%) |
Apr 20, 2021 | 15.01 | 15.10 | 13.45 | 13.87 | 11,315,180 | -1.37(-8.97%) |
Apr 19, 2021 | 15.32 | 15.91 | 14.94 | 15.24 | 8,744,938 | +0.01(+0.05%) |
Apr 16, 2021 | 15.93 | 15.97 | 15.12 | 15.23 | 6,724,694 | -0.53(-3.39%) |
Apr 15, 2021 | 16.35 | 16.35 | 15.34 | 15.76 | 7,340,871 | -0.52(-3.18%) |
Apr 14, 2021 | 15.35 | 16.97 | 15.31 | 16.28 | 10,915,847 | +1.32(+8.85%) |
Apr 13, 2021 | 14.94 | 15.09 | 14.64 | 14.96 | 4,459,524 | +0.08(+0.56%) |
Apr 12, 2021 | 15.98 | 16.30 | 14.82 | 14.88 | 7,249,659 | -0.76(-4.85%) |
Apr 09, 2021 | 16.18 | 16.51 | 15.52 | 15.63 | 6,975,733 | -0.64(-3.91%) |
Apr 08, 2021 | 16.68 | 16.79 | 15.75 | 16.27 | 10,114,318 | -0.75(-4.40%) |
Apr 07, 2021 | 17.08 | 17.24 | 16.58 | 17.02 | 5,876,734 | -0.11(-0.62%) |
Apr 06, 2021 | 17.22 | 17.97 | 16.96 | 17.12 | 7,605,197 | +0.29(+1.75%) |
Apr 05, 2021 | 18.44 | 18.46 | 16.57 | 16.83 | 9,104,880 | -1.88(-10.04%) |
Apr 01, 2021 | 17.30 | 18.70 | 17.13 | 18.70 | 9,907,727 | +1.81(+10.69%) |
Mar 31, 2021 | 16.68 | 17.21 | 16.44 | 16.90 | 5,071,944 | +0.21(+1.26%) |
Mar 30, 2021 | 16.33 | 17.05 | 15.85 | 16.69 | 4,619,714 | -0.01(-0.04%) |
Mar 29, 2021 | 17.28 | 17.62 | 16.31 | 16.70 | 7,303,253 | -1.11(-6.21%) |
Mar 26, 2021 | 17.50 | 17.89 | 16.93 | 17.80 | 8,404,825 | +1.09(+6.55%) |
Mar 25, 2021 | 15.43 | 16.79 | 14.79 | 16.71 | 10,570,417 | +0.51(+3.14%) |
Mar 24, 2021 | 16.56 | 17.09 | 16.13 | 16.20 | 9,244,907 | +0.52(+3.30%) |
Mar 23, 2021 | 16.27 | 16.90 | 15.48 | 15.68 | 12,172,217 | -1.68(-9.68%) |
Mar 22, 2021 | 17.81 | 17.81 | 16.94 | 17.36 | 7,595,439 | -0.50(-2.82%) |
Mar 19, 2021 | 17.08 | 18.23 | 16.67 | 17.87 | 8,133,352 | +0.89(+5.26%) |
Mar 18, 2021 | 19.24 | 19.38 | 16.75 | 16.97 | 10,478,909 | -2.68(-13.64%) |
Mar 17, 2021 | 19.10 | 19.82 | 18.67 | 19.65 | 5,803,703 | +0.22(+1.11%) |
Mar 16, 2021 | 20.02 | 20.12 | 19.15 | 19.44 | 7,828,626 | -1.27(-6.14%) |
Mar 15, 2021 | 20.83 | 20.97 | 20.02 | 20.71 | 7,096,045 | -0.27(-1.28%) |
Mar 12, 2021 | 21.34 | 21.63 | 20.68 | 20.98 | 6,554,554 | -0.42(-1.96%) |
Mar 11, 2021 | 20.84 | 21.81 | 20.59 | 21.40 | 7,199,213 | +0.86(+4.19%) |
Mar 10, 2021 | 19.34 | 20.72 | 19.05 | 20.54 | 9,767,211 | +1.41(+7.39%) |
Mar 09, 2021 | 20.16 | 20.59 | 19.08 | 19.12 | 9,790,889 | -1.10(-5.45%) |
Mar 08, 2021 | 21.25 | 21.52 | 19.78 | 20.23 | 11,839,661 | -0.66(-3.18%) |
Mar 05, 2021 | 20.56 | 21.00 | 18.95 | 20.89 | 15,626,177 | +1.52(+7.83%) |
Mar 04, 2021 | 18.43 | 20.04 | 18.12 | 19.37 | 17,326,562 | +1.25(+6.88%) |
Mar 03, 2021 | 17.79 | 19.08 | 17.77 | 18.13 | 9,685,753 | +0.71(+4.09%) |
Mar 02, 2021 | 17.70 | 18.37 | 17.37 | 17.41 | 6,772,479 | -0.32(-1.81%) |
Mar 01, 2021 | 17.56 | 17.96 | 17.14 | 17.74 | 7,204,117 | +0.99(+5.88%) |
Feb 26, 2021 | 16.96 | 17.46 | 15.38 | 16.75 | 11,464,423 | -0.80(-4.54%) |
Feb 25, 2021 | 18.87 | 18.94 | 17.27 | 17.55 | 12,968,097 | -1.13(-6.04%) |
Feb 24, 2021 | 17.45 | 18.96 | 17.13 | 18.67 | 11,467,280 | +1.38(+7.96%) |
Feb 23, 2021 | 16.73 | 17.43 | 14.87 | 17.30 | 12,928,560 | +0.72(+4.32%) |
Feb 22, 2021 | 15.83 | 17.40 | 15.79 | 16.58 | 10,627,681 | +0.96(+6.14%) |
Feb 19, 2021 | 15.05 | 15.75 | 15.00 | 15.62 | 5,851,893 | +0.79(+5.32%) |
Feb 18, 2021 | 15.95 | 16.00 | 14.82 | 14.83 | 10,902,144 | -1.43(-8.82%) |
Feb 17, 2021 | 16.07 | 16.49 | 15.50 | 16.27 | 9,690,377 | +0.34(+2.11%) |
Feb 16, 2021 | 15.85 | 16.32 | 15.41 | 15.93 | 11,880,757 | +1.04(+6.97%) |
Feb 12, 2021 | 13.80 | 14.92 | 13.74 | 14.89 | 7,442,784 | +0.79(+5.59%) |
Feb 11, 2021 | 14.63 | 14.67 | 13.49 | 14.10 | 8,488,377 | -0.53(-3.62%) |
Feb 10, 2021 | 14.19 | 14.83 | 13.86 | 14.63 | 10,021,850 | +0.63(+4.49%) |
Feb 09, 2021 | 14.22 | 14.44 | 13.77 | 14.00 | 9,340,060 | -0.52(-3.60%) |
Feb 08, 2021 | 13.25 | 14.62 | 13.25 | 14.53 | 11,567,700 | +1.68(+13.09%) |
Feb 05, 2021 | 13.19 | 13.29 | 12.72 | 12.85 | 6,343,130 | +0.06(+0.45%) |
Feb 04, 2021 | 12.83 | 12.89 | 12.23 | 12.79 | 7,198,466 | +0.11(+0.87%) |
Feb 03, 2021 | 11.60 | 12.77 | 11.57 | 12.68 | 11,528,192 | +1.23(+10.72%) |
Feb 02, 2021 | 11.99 | 12.15 | 11.43 | 11.45 | 9,283,551 | +0.12(+1.06%) |
Feb 01, 2021 | 11.40 | 11.59 | 10.82 | 11.33 | 7,894,351 | +0.45(+4.12%) |
Jan 29, 2021 | 11.54 | 12.15 | 10.75 | 10.88 | 9,541,593 | -0.87(-7.39%) |
Jan 28, 2021 | 12.10 | 12.41 | 11.25 | 11.75 | 6,983,135 | -0.00(-0.04%) |
Jan 27, 2021 | 10.96 | 12.42 | 10.80 | 11.76 | 12,927,809 | +0.25(+2.19%) |
Jan 26, 2021 | 12.43 | 12.84 | 11.49 | 11.50 | 9,161,468 | -0.61(-5.07%) |
Jan 25, 2021 | 11.94 | 12.35 | 11.50 | 12.12 | 9,796,523 | -0.09(-0.71%) |
Jan 22, 2021 | 11.43 | 12.23 | 11.18 | 12.20 | 7,074,148 | +0.09(+0.77%) |
Jan 21, 2021 | 12.88 | 13.10 | 11.63 | 12.11 | 11,271,840 | -0.87(-6.71%) |
Jan 20, 2021 | 13.41 | 13.50 | 12.67 | 12.98 | 8,013,061 | -0.14(-1.08%) |
Jan 19, 2021 | 13.22 | 13.41 | 12.81 | 13.12 | 8,632,103 | +0.44(+3.44%) |
Jan 15, 2021 | 13.18 | 13.24 | 12.31 | 12.69 | 10,395,628 | -0.93(-6.82%) |
Jan 14, 2021 | 12.95 | 13.89 | 12.94 | 13.61 | 12,509,336 | +0.87(+6.83%) |
Jan 13, 2021 | 13.14 | 13.19 | 12.55 | 12.74 | 9,102,565 | -0.49(-3.70%) |
Jan 12, 2021 | 12.15 | 13.27 | 12.15 | 13.23 | 15,569,322 | +1.35(+11.36%) |
Jan 11, 2021 | 10.83 | 11.92 | 10.61 | 11.88 | 7,601,802 | +0.47(+4.14%) |
Jan 08, 2021 | 12.00 | 12.01 | 11.22 | 11.41 | 14,211,264 | -0.36(-3.04%) |
Jan 07, 2021 | 11.56 | 12.06 | 11.33 | 11.77 | 13,193,936 | +0.44(+3.90%) |
Jan 06, 2021 | 10.81 | 11.51 | 10.57 | 11.33 | 16,291,545 | +0.82(+7.76%) |
Jan 05, 2021 | 9.539 | 11.04 | 9.530 | 10.51 | 22,409,824 | +1.21(+12.99%) |
Jan 04, 2021 | 9.412 | 9.693 | 9.002 | 9.302 | 12,244,673 | +0.15(+1.62%) |
Dec 31, 2020 | 9.153 | 9.153 | 9.153 | 12,300,494 | -0.27(-2.90%) | |
Dec 30, 2020 | 8.822 | 9.479 | 8.791 | 9.427 | 12,300,494 | +0.61(+6.97%) |
Dec 29, 2020 | 9.194 | 9.240 | 8.710 | 8.813 | 11,072,722 | -0.17(-1.84%) |
Dec 28, 2020 | 9.436 | 9.561 | 8.940 | 8.978 | 9,422,791 | -0.35(-3.78%) |
Dec 24, 2020 | 9.616 | 9.625 | 9.138 | 9.331 | 6,217,193 | -0.27(-2.80%) |
Dec 23, 2020 | 9.033 | 9.875 | 9.009 | 9.599 | 13,769,309 | +0.78(+8.84%) |
Dec 22, 2020 | 9.069 | 9.240 | 8.777 | 8.820 | 8,668,625 | -0.30(-3.30%) |
Dec 21, 2020 | 8.553 | 9.300 | 8.383 | 9.121 | 13,630,328 | -0.35(-3.67%) |
Dec 18, 2020 | 9.772 | 9.856 | 9.269 | 9.468 | 11,717,728 | -0.26(-2.68%) |
Dec 17, 2020 | 9.894 | 9.935 | 9.489 | 9.729 | 11,094,931 | +0.02(+0.20%) |
Dec 16, 2020 | 10.05 | 10.06 | 9.621 | 9.710 | 11,342,423 | -0.28(-2.80%) |
Dec 15, 2020 | 9.813 | 10.04 | 9.408 | 9.990 | 18,133,372 | +0.43(+4.48%) |
Dec 14, 2020 | 10.89 | 10.91 | 9.513 | 9.561 | 17,303,974 | -0.86(-8.23%) |
Dec 11, 2020 | 10.73 | 10.74 | 10.03 | 10.42 | 13,455,065 | -0.43(-3.97%) |
Dec 10, 2020 | 9.789 | 10.96 | 9.712 | 10.85 | 19,649,120 | +1.10(+11.24%) |
Dec 09, 2020 | 9.906 | 10.32 | 9.379 | 9.753 | 21,900,460 | +0.17(+1.75%) |
Dec 08, 2020 | 9.164 | 9.868 | 9.078 | 9.585 | 12,928,538 | +0.27(+2.93%) |
Dec 07, 2020 | 9.683 | 9.781 | 9.173 | 9.312 | 17,231,518 | -0.68(-6.78%) |
Dec 04, 2020 | 8.934 | 9.995 | 8.932 | 9.990 | 21,629,194 | +1.42(+16.60%) |
Dec 03, 2020 | 8.453 | 8.845 | 8.122 | 8.568 | 17,711,514 | +0.24(+2.90%) |
Dec 02, 2020 | 7.708 | 8.742 | 7.665 | 8.326 | 19,252,092 | +0.51(+6.56%) |
Dec 01, 2020 | 8.336 | 8.498 | 7.768 | 7.814 | 12,879,522 | -0.08(-1.06%) |
Nov 30, 2020 | 8.893 | 8.941 | 7.852 | 7.897 | 15,931,603 | -1.18(-13.02%) |
Nov 27, 2020 | 9.255 | 9.418 | 8.912 | 9.080 | 8,275,220 | -0.29(-3.07%) |
Nov 25, 2020 | 9.453 | 9.600 | 9.016 | 9.367 | 12,263,701 | -0.29(-3.05%) |
Nov 24, 2020 | 9.341 | 9.781 | 9.202 | 9.662 | 23,112,702 | +0.90(+10.24%) |
Nov 23, 2020 | 7.692 | 8.793 | 7.687 | 8.764 | 20,451,372 | +1.33(+17.87%) |
Nov 20, 2020 | 7.519 | 7.656 | 7.321 | 7.435 | 11,139,591 | -0.15(-2.02%) |
Nov 19, 2020 | 7.141 | 7.622 | 6.977 | 7.589 | 16,069,872 | +0.35(+4.86%) |
Nov 18, 2020 | 7.708 | 7.998 | 7.225 | 7.237 | 15,628,779 | -0.34(-4.43%) |
Nov 17, 2020 | 7.086 | 7.572 | 6.899 | 7.572 | 13,581,244 | +0.23(+3.06%) |
Nov 16, 2020 | 7.189 | 7.371 | 6.854 | 7.347 | 16,778,102 | +0.78(+11.84%) |
Nov 13, 2020 | 6.030 | 6.641 | 6.030 | 6.569 | 18,479,514 | +0.64(+10.73%) |
Nov 12, 2020 | 6.241 | 6.475 | 5.810 | 5.932 | 19,154,900 | -0.51(-7.98%) |
Nov 11, 2020 | 6.765 | 6.765 | 6.320 | 6.447 | 13,537,374 | -0.11(-1.68%) |
Nov 10, 2020 | 6.306 | 6.564 | 6.011 | 6.557 | 13,397,193 | +0.40(+6.49%) |
Nov 09, 2020 | 5.664 | 6.389 | 5.650 | 6.157 | 31,232,586 | +1.50(+32.30%) |
Nov 06, 2020 | 4.931 | 5.092 | 4.627 | 4.654 | 15,280,960 | -0.32(-6.36%) |
Nov 05, 2020 | 4.924 | 5.219 | 4.860 | 4.970 | 11,537,294 | +0.05(+0.92%) |
Nov 04, 2020 | 4.994 | 5.149 | 4.659 | 4.924 | 12,794,230 | -0.03(-0.58%) |
Nov 03, 2020 | 5.257 | 5.319 | 4.848 | 4.953 | 18,235,368 | -0.08(-1.52%) |
Nov 02, 2020 | 4.773 | 5.166 | 4.491 | 5.030 | 15,420,394 | +0.34(+7.36%) |
Oct 30, 2020 | 4.584 | 4.723 | 4.407 | 4.685 | 17,518,736 | -0.00(-0.10%) |
Oct 29, 2020 | 4.314 | 4.714 | 4.180 | 4.690 | 15,640,383 | +0.24(+5.32%) |
Oct 28, 2020 | 4.670 | 4.776 | 4.453 | 4.453 | 16,667,901 | -0.58(-11.55%) |
Oct 27, 2020 | 5.197 | 5.197 | 4.975 | 5.034 | 10,300,493 | -0.15(-2.82%) |
Oct 26, 2020 | 5.537 | 5.571 | 5.054 | 5.180 | 15,782,277 | -0.59(-10.28%) |
Oct 23, 2020 | 5.769 | 5.925 | 5.623 | 5.774 | 11,801,692 | +0.03(+0.50%) |
Oct 22, 2020 | 5.235 | 5.753 | 5.166 | 5.745 | 15,623,845 | +0.56(+10.75%) |
Oct 21, 2020 | 5.398 | 5.513 | 5.183 | 5.188 | 13,087,705 | -0.26(-4.79%) |
Oct 20, 2020 | 5.295 | 5.586 | 5.197 | 5.449 | 10,262,062 | +0.22(+4.16%) |
Oct 19, 2020 | 5.525 | 5.566 | 5.216 | 5.231 | 10,257,417 | -0.22(-3.96%) |
Oct 16, 2020 | 5.784 | 5.800 | 5.439 | 5.446 | 11,146,274 | -0.38(-6.46%) |
Oct 15, 2020 | 5.386 | 5.834 | 5.283 | 5.822 | 11,989,365 | +0.23(+4.02%) |
Oct 14, 2020 | 5.599 | 5.985 | 5.580 | 5.597 | 15,213,159 | +0.06(+1.12%) |
Oct 13, 2020 | 5.779 | 5.901 | 5.530 | 5.535 | 7,768,882 | -0.28(-4.86%) |
Oct 12, 2020 | 5.741 | 5.872 | 5.544 | 5.817 | 10,498,176 | +0.03(+0.54%) |
Oct 09, 2020 | 6.071 | 6.176 | 5.681 | 5.786 | 13,201,921 | -0.19(-3.20%) |
Oct 08, 2020 | 5.597 | 5.985 | 5.513 | 5.978 | 13,042,645 | +0.47(+8.61%) |
Oct 07, 2020 | 5.307 | 5.535 | 5.240 | 5.504 | 11,665,679 | +0.30(+5.85%) |
Oct 06, 2020 | 5.659 | 5.812 | 5.178 | 5.200 | 16,865,082 | -0.28(-5.15%) |
Oct 05, 2020 | 5.223 | 5.482 | 5.125 | 5.482 | 11,557,320 | +0.45(+9.05%) |
Oct 02, 2020 | 4.453 | 5.115 | 4.433 | 5.027 | 15,701,196 | +0.23(+4.84%) |
Oct 01, 2020 | 5.027 | 5.070 | 4.735 | 4.795 | 16,067,198 | -0.34(-6.66%) |
Sep 30, 2020 | 5.240 | 5.374 | 5.070 | 5.137 | 12,251,052 | -0.09(-1.69%) |
Sep 29, 2020 | 5.484 | 5.518 | 5.003 | 5.226 | 13,018,646 | -0.33(-5.99%) |
Sep 28, 2020 | 5.444 | 5.693 | 5.305 | 5.559 | 10,899,342 | +0.34(+6.42%) |
Sep 25, 2020 | 5.238 | 5.312 | 5.072 | 5.223 | 9,722,235 | -0.13(-2.42%) |
Sep 24, 2020 | 5.267 | 5.614 | 5.003 | 5.353 | 8,582,564 | +0.07(+1.31%) |
Sep 23, 2020 | 5.978 | 6.064 | 5.271 | 5.283 | 8,709,437 | -0.62(-10.54%) |
Sep 22, 2020 | 6.033 | 6.248 | 5.870 | 5.906 | 5,457,977 | -0.09(-1.51%) |
Sep 21, 2020 | 6.100 | 6.123 | 5.731 | 5.997 | 11,198,912 | -0.49(-7.53%) |
Sep 18, 2020 | 6.538 | 6.638 | 6.310 | 6.485 | 6,872,215 | -0.02(-0.29%) |
Sep 17, 2020 | 6.200 | 6.504 | 6.104 | 6.504 | 8,439,808 | +0.03(+0.52%) |
Sep 16, 2020 | 6.064 | 6.710 | 5.925 | 6.471 | 12,862,322 | +0.58(+9.79%) |
Sep 15, 2020 | 6.100 | 6.159 | 5.867 | 5.894 | 7,535,989 | -0.05(-0.85%) |
Sep 14, 2020 | 5.793 | 6.076 | 5.693 | 5.944 | 10,039,650 | +0.22(+3.76%) |
Sep 11, 2020 | 5.762 | 5.830 | 5.578 | 5.728 | 8,763,317 | +0.03(+0.59%) |
Sep 10, 2020 | 6.435 | 6.439 | 5.690 | 5.695 | 14,527,331 | -0.74(-11.53%) |
Sep 09, 2020 | 6.511 | 6.526 | 6.226 | 6.437 | 9,220,478 | +0.15(+2.36%) |
Sep 08, 2020 | 6.765 | 6.844 | 6.193 | 6.289 | 12,953,719 | -0.84(-11.79%) |
Sep 04, 2020 | 7.272 | 7.402 | 6.849 | 7.129 | 9,965,569 | +0.02(+0.30%) |
Sep 03, 2020 | 7.170 | 7.524 | 7.040 | 7.107 | 10,953,040 | -0.14(-1.88%) |
Sep 02, 2020 | 7.656 | 7.658 | 7.227 | 7.244 | 16,032,956 | -0.40(-5.23%) |
Sep 01, 2020 | 7.641 | 7.749 | 7.438 | 7.644 | 8,639,170 | -0.06(-0.78%) |
Aug 31, 2020 | 8.220 | 8.254 | 7.684 | 7.703 | 13,055,484 | -0.50(-6.04%) |
Aug 28, 2020 | 7.981 | 8.252 | 7.924 | 8.199 | 7,071,476 | +0.21(+2.64%) |
Aug 27, 2020 | 7.952 | 8.031 | 7.715 | 7.988 | 8,083,586 | +0.12(+1.58%) |
Aug 26, 2020 | 8.326 | 8.328 | 7.818 | 7.864 | 9,783,255 | -0.52(-6.17%) |
Aug 25, 2020 | 8.524 | 8.572 | 8.108 | 8.381 | 7,686,320 | +0.06(+0.78%) |
Aug 24, 2020 | 7.969 | 8.479 | 7.799 | 8.316 | 8,878,337 | +0.50(+6.40%) |
Aug 21, 2020 | 7.967 | 8.043 | 7.715 | 7.816 | 7,294,966 | -0.26(-3.20%) |
Aug 20, 2020 | 8.388 | 8.479 | 8.062 | 8.074 | 9,593,201 | -0.57(-6.59%) |
Aug 19, 2020 | 8.785 | 8.927 | 8.587 | 8.644 | 7,102,836 | -0.11(-1.31%) |
Aug 18, 2020 | 9.030 | 9.176 | 8.721 | 8.759 | 8,053,600 | -0.37(-4.06%) |
Aug 17, 2020 | 9.245 | 9.245 | 8.900 | 9.130 | 6,238,715 | -0.12(-1.29%) |
Aug 14, 2020 | 8.733 | 9.281 | 8.644 | 9.250 | 6,529,252 | +0.41(+4.66%) |
Aug 13, 2020 | 9.190 | 9.288 | 8.754 | 8.838 | 9,118,253 | -0.45(-4.80%) |
Aug 12, 2020 | 9.348 | 9.429 | 9.031 | 9.283 | 11,614,244 | +0.34(+3.86%) |
Aug 11, 2020 | 9.676 | 9.853 | 8.869 | 8.939 | 12,497,356 | -0.31(-3.36%) |
Aug 10, 2020 | 8.738 | 9.302 | 8.702 | 9.250 | 11,096,387 | +0.64(+7.48%) |
Aug 07, 2020 | 8.208 | 8.673 | 8.029 | 8.606 | 9,706,153 | +0.31(+3.72%) |
Aug 06, 2020 | 8.465 | 8.639 | 8.264 | 8.297 | 7,727,296 | -0.30(-3.48%) |
Aug 05, 2020 | 8.666 | 8.754 | 8.319 | 8.596 | 16,703,464 | +0.37(+4.48%) |
Aug 04, 2020 | 7.840 | 8.359 | 7.744 | 8.228 | 14,452,623 | +0.31(+3.87%) |
Aug 03, 2020 | 7.852 | 8.113 | 7.684 | 7.921 | 11,769,171 | +0.16(+2.04%) |
Jul 31, 2020 | 7.651 | 7.770 | 7.423 | 7.763 | 9,533,209 | -0.02(-0.28%) |
Jul 30, 2020 | 7.871 | 7.967 | 7.435 | 7.785 | 13,025,453 | -0.42(-5.16%) |
Jul 29, 2020 | 7.806 | 8.232 | 7.639 | 8.208 | 9,766,082 | +0.52(+6.82%) |
Jul 28, 2020 | 7.857 | 8.079 | 7.677 | 7.684 | 8,891,855 | -0.25(-3.11%) |
Jul 27, 2020 | 8.244 | 8.244 | 7.792 | 7.931 | 12,422,322 | -0.31(-3.78%) |
Jul 24, 2020 | 8.287 | 8.625 | 8.223 | 8.242 | 14,707,736 | -0.09(-1.09%) |
Jul 23, 2020 | 8.220 | 8.520 | 8.089 | 8.333 | 14,465,422 | +0.00(+0.00%) |
Jul 22, 2020 | 8.259 | 8.376 | 7.938 | 8.333 | 14,302,901 | -0.19(-2.19%) |
Jul 21, 2020 | 7.780 | 8.694 | 7.778 | 8.520 | 23,014,440 | +1.02(+13.67%) |
Jul 20, 2020 | 7.665 | 7.890 | 7.474 | 7.495 | 10,746,000 | -0.11(-1.45%) |
Jul 17, 2020 | 8.007 | 8.302 | 7.545 | 7.605 | 14,542,729 | -0.35(-4.45%) |
Jul 16, 2020 | 7.825 | 8.278 | 7.648 | 7.960 | 12,709,375 | -0.06(-0.75%) |
Jul 15, 2020 | 7.960 | 8.082 | 7.605 | 8.019 | 19,999,688 | +0.47(+6.25%) |
Jul 14, 2020 | 6.901 | 7.562 | 6.767 | 7.548 | 15,471,165 | +0.57(+8.24%) |
Jul 13, 2020 | 7.428 | 7.481 | 6.928 | 6.973 | 14,794,784 | -0.31(-4.21%) |
Jul 10, 2020 | 6.703 | 7.292 | 6.659 | 7.280 | 17,493,216 | +0.46(+6.70%) |
Jul 09, 2020 | 7.591 | 7.646 | 6.820 | 6.822 | 20,337,764 | -0.77(-10.18%) |
Jul 08, 2020 | 7.612 | 7.828 | 7.375 | 7.596 | 15,317,909 | +0.04(+0.57%) |
Jul 07, 2020 | 7.928 | 8.029 | 7.543 | 7.553 | 11,422,849 | -0.60(-7.37%) |
Jul 06, 2020 | 8.510 | 8.522 | 7.876 | 8.153 | 12,769,563 | +0.05(+0.62%) |
Jul 02, 2020 | 8.101 | 8.371 | 7.962 | 8.103 | 16,363,233 | +0.38(+4.93%) |
Jul 01, 2020 | 8.259 | 8.517 | 7.653 | 7.723 | 13,238,207 | -0.49(-5.95%) |
Jun 30, 2020 | 7.656 | 8.261 | 7.440 | 8.211 | 11,918,751 | +0.47(+6.03%) |
Jun 29, 2020 | 7.605 | 7.914 | 7.387 | 7.744 | 10,921,926 | +0.29(+3.85%) |
Jun 26, 2020 | 8.072 | 8.072 | 7.366 | 7.457 | 16,891,672 | -0.80(-9.74%) |
Jun 25, 2020 | 7.739 | 8.407 | 7.600 | 8.261 | 14,649,344 | +0.35(+4.45%) |
Jun 24, 2020 | 8.879 | 8.888 | 7.864 | 7.909 | 18,183,574 | -1.32(-14.29%) |
Jun 23, 2020 | 9.611 | 9.729 | 9.161 | 9.228 | 15,897,572 | -0.10(-1.11%) |
Jun 22, 2020 | 9.453 | 9.499 | 9.001 | 9.331 | 15,274,641 | -0.12(-1.24%) |
Jun 19, 2020 | 10.65 | 10.66 | 9.439 | 9.449 | 15,454,076 | -0.54(-5.44%) |
Jun 18, 2020 | 9.698 | 10.52 | 9.511 | 9.992 | 12,316,221 | +0.06(+0.63%) |
Jun 17, 2020 | 10.84 | 10.86 | 9.906 | 9.930 | 11,834,222 | -1.03(-9.39%) |
Jun 16, 2020 | 11.60 | 11.61 | 10.31 | 10.96 | 16,771,249 | +0.39(+3.64%) |
Jun 15, 2020 | 9.157 | 10.62 | 8.922 | 10.57 | 17,106,984 | +0.37(+3.64%) |
Jun 12, 2020 | 10.71 | 10.81 | 9.477 | 10.20 | 17,221,104 | +0.74(+7.79%) |
Jun 11, 2020 | 9.729 | 10.82 | 9.319 | 9.465 | 20,152,928 | -2.20(-18.87%) |
Jun 10, 2020 | 13.14 | 13.14 | 11.56 | 11.67 | 23,053,502 | -2.01(-14.70%) |
Jun 09, 2020 | 14.57 | 14.65 | 12.97 | 13.68 | 22,984,768 | -2.38(-14.80%) |
Jun 08, 2020 | 14.50 | 16.05 | 13.94 | 16.05 | 31,353,494 | +3.31(+25.97%) |
Jun 05, 2020 | 11.57 | 12.80 | 11.57 | 12.74 | 21,769,246 | +2.42(+23.41%) |
Jun 04, 2020 | 9.891 | 10.43 | 9.669 | 10.33 | 12,331,998 | +0.25(+2.45%) |
Jun 03, 2020 | 10.03 | 10.14 | 9.710 | 10.08 | 17,034,386 | +0.38(+3.90%) |
Jun 02, 2020 | 9.238 | 9.702 | 9.185 | 9.702 | 22,053,138 | +0.63(+6.91%) |