Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.89 | 20.05 | 19.86 | 20.02 | 2,155,263 | +0.15(+0.75%) |
Jul 29, 2021 | 19.92 | 19.97 | 19.85 | 19.87 | 3,392,519 | -0.05(-0.25%) |
Jul 28, 2021 | 19.95 | 20.03 | 19.88 | 19.92 | 2,118,209 | +0.00(+0.00%) |
Jul 27, 2021 | 19.87 | 19.96 | 19.86 | 19.92 | 2,198,632 | -0.03(-0.15%) |
Jul 26, 2021 | 19.92 | 20.02 | 19.92 | 19.95 | 1,456,727 | +0.02(+0.10%) |
Jul 23, 2021 | 19.89 | 19.98 | 19.89 | 19.93 | 2,071,288 | +0.05(+0.25%) |
Jul 22, 2021 | 20.00 | 20.06 | 19.87 | 19.88 | 3,333,522 | -0.18(-0.89%) |
Jul 21, 2021 | 19.92 | 20.08 | 19.89 | 20.06 | 2,898,469 | +0.18(+0.90%) |
Jul 20, 2021 | 19.91 | 20.00 | 19.82 | 19.88 | 3,376,301 | -0.01(-0.05%) |
Jul 19, 2021 | 19.87 | 19.94 | 19.68 | 19.89 | 9,289,317 | -0.04(-0.20%) |
Jul 16, 2021 | 19.84 | 19.93 | 19.83 | 19.93 | 6,335,874 | +0.10(+0.50%) |
Jul 15, 2021 | 19.84 | 19.91 | 19.78 | 19.83 | 11,796,667 | -0.04(-0.20%) |
Jul 14, 2021 | 19.83 | 19.92 | 19.77 | 19.87 | 28,799,660 | +1.36(+7.37%) |
Jul 13, 2021 | 18.63 | 18.70 | 18.37 | 18.51 | 683,016 | -0.19(-1.01%) |
Jul 12, 2021 | 17.70 | 18.86 | 17.60 | 18.70 | 1,664,675 | +1.02(+5.75%) |
Jul 09, 2021 | 17.57 | 17.72 | 17.43 | 17.68 | 416,853 | +0.29(+1.66%) |
Jul 08, 2021 | 17.46 | 17.77 | 17.33 | 17.39 | 766,938 | -0.47(-2.62%) |
Jul 07, 2021 | 17.71 | 17.92 | 17.63 | 17.86 | 551,078 | +0.18(+1.01%) |
Jul 06, 2021 | 17.65 | 17.86 | 17.50 | 17.68 | 811,260 | -0.01(-0.06%) |
Jul 02, 2021 | 17.72 | 17.99 | 17.55 | 17.69 | 705,246 | -0.01(-0.06%) |
Jul 01, 2021 | 17.62 | 17.70 | 17.40 | 17.70 | 914,003 | +0.16(+0.91%) |
Jun 30, 2021 | 17.54 | 17.62 | 17.29 | 17.54 | 632,631 | -0.12(-0.68%) |
Jun 29, 2021 | 17.73 | 17.76 | 17.54 | 17.66 | 605,968 | +0.03(+0.17%) |
Jun 28, 2021 | 17.56 | 17.65 | 17.33 | 17.63 | 915,038 | -0.03(-0.17%) |
Jun 25, 2021 | 17.75 | 17.94 | 17.66 | 17.66 | 4,278,487 | -0.08(-0.45%) |
Jun 24, 2021 | 17.47 | 17.78 | 17.36 | 17.74 | 825,620 | +0.35(+2.00%) |
Jun 23, 2021 | 17.48 | 17.56 | 17.24 | 17.39 | 770,054 | -0.09(-0.51%) |
Jun 22, 2021 | 17.05 | 17.54 | 16.85 | 17.48 | 732,934 | +0.40(+2.32%) |
Jun 21, 2021 | 16.86 | 17.20 | 16.80 | 17.08 | 686,592 | +0.28(+1.65%) |
Jun 18, 2021 | 16.78 | 16.91 | 16.67 | 16.81 | 1,820,310 | -0.20(-1.17%) |
Jun 17, 2021 | 17.19 | 17.25 | 16.82 | 17.00 | 944,125 | -0.26(-1.49%) |
Jun 16, 2021 | 17.40 | 17.40 | 17.02 | 17.26 | 1,083,959 | -0.13(-0.74%) |
Jun 15, 2021 | 17.13 | 17.44 | 17.10 | 17.39 | 652,287 | +0.29(+1.68%) |
Jun 14, 2021 | 17.41 | 17.44 | 16.67 | 17.10 | 2,028,843 | -0.40(-2.27%) |
Jun 11, 2021 | 17.40 | 17.51 | 16.72 | 17.50 | 1,491,773 | +0.17(+0.97%) |
Jun 10, 2021 | 17.35 | 17.55 | 17.05 | 17.33 | 1,537,717 | -0.16(-0.91%) |
Jun 09, 2021 | 15.66 | 17.61 | 15.59 | 17.49 | 4,398,549 | +2.76(+18.71%) |
Jun 08, 2021 | 14.67 | 14.85 | 14.59 | 14.73 | 526,271 | +0.09(+0.61%) |
Jun 07, 2021 | 14.77 | 14.82 | 14.61 | 14.64 | 483,521 | -0.13(-0.87%) |
Jun 04, 2021 | 14.96 | 15.02 | 14.74 | 14.77 | 725,667 | -0.15(-1.00%) |
Jun 03, 2021 | 14.85 | 14.97 | 14.77 | 14.92 | 791,859 | +0.07(+0.47%) |
Jun 02, 2021 | 14.87 | 14.96 | 14.77 | 14.85 | 730,595 | +0.00(+0.00%) |
Jun 01, 2021 | 14.73 | 14.87 | 14.64 | 14.85 | 656,169 | +0.17(+1.15%) |
May 28, 2021 | 14.74 | 14.74 | 14.58 | 14.68 | 354,340 | +0.00(+0.00%) |
May 27, 2021 | 14.67 | 14.81 | 14.65 | 14.68 | 825,209 | +0.16(+1.09%) |
May 26, 2021 | 14.59 | 14.66 | 14.37 | 14.53 | 682,124 | -0.02(-0.14%) |
May 25, 2021 | 15.02 | 15.06 | 14.55 | 14.55 | 464,843 | -0.43(-2.85%) |
May 24, 2021 | 14.99 | 15.09 | 14.92 | 14.97 | 287,562 | +0.00(+0.00%) |
May 21, 2021 | 15.01 | 15.12 | 14.86 | 14.97 | 918,528 | +0.11(+0.73%) |
May 20, 2021 | 14.76 | 14.98 | 14.58 | 14.86 | 1,062,272 | +0.16(+1.08%) |
May 19, 2021 | 14.57 | 14.72 | 14.42 | 14.70 | 720,360 | -0.07(-0.47%) |
May 18, 2021 | 14.98 | 15.05 | 14.76 | 14.77 | 629,849 | -0.21(-1.39%) |
May 17, 2021 | 14.96 | 15.05 | 14.83 | 14.98 | 439,454 | -0.03(-0.20%) |
May 14, 2021 | 14.95 | 15.08 | 14.87 | 15.01 | 334,882 | +0.22(+1.47%) |
May 13, 2021 | 14.46 | 14.90 | 14.43 | 14.79 | 763,835 | +0.37(+2.54%) |
May 12, 2021 | 14.56 | 14.63 | 14.38 | 14.43 | 668,447 | -0.26(-1.76%) |
May 11, 2021 | 14.68 | 14.89 | 14.63 | 14.68 | 579,189 | -0.31(-2.05%) |
May 10, 2021 | 15.23 | 15.47 | 14.99 | 14.99 | 796,530 | -0.22(-1.43%) |
May 07, 2021 | 15.00 | 15.28 | 14.97 | 15.21 | 669,994 | +0.12(+0.79%) |
May 06, 2021 | 15.06 | 15.15 | 14.92 | 15.09 | 829,406 | +0.03(+0.20%) |
May 05, 2021 | 15.07 | 15.14 | 14.85 | 15.06 | 615,720 | +0.09(+0.60%) |
May 04, 2021 | 14.81 | 15.07 | 14.72 | 14.97 | 2,134,814 | +0.15(+1.00%) |
May 03, 2021 | 15.07 | 15.25 | 14.79 | 14.82 | 1,111,944 | -0.09(-0.60%) |
Apr 30, 2021 | 14.08 | 14.95 | 14.03 | 14.91 | 2,648,177 | +1.10(+7.97%) |
Apr 29, 2021 | 13.83 | 14.05 | 13.71 | 13.81 | 575,624 | +0.14(+1.02%) |
Apr 28, 2021 | 13.88 | 13.89 | 13.49 | 13.67 | 712,675 | -0.18(-1.29%) |
Apr 27, 2021 | 13.75 | 13.93 | 13.60 | 13.85 | 573,246 | +0.07(+0.50%) |
Apr 26, 2021 | 13.60 | 13.79 | 13.60 | 13.78 | 554,561 | +0.23(+1.68%) |
Apr 23, 2021 | 13.44 | 13.62 | 13.37 | 13.55 | 431,966 | +0.16(+1.18%) |
Apr 22, 2021 | 13.58 | 13.63 | 13.31 | 13.40 | 715,783 | -0.11(-0.81%) |
Apr 21, 2021 | 13.30 | 13.62 | 13.30 | 13.50 | 567,101 | +0.19(+1.41%) |
Apr 20, 2021 | 13.36 | 13.40 | 13.08 | 13.32 | 693,045 | -0.05(-0.37%) |
Apr 19, 2021 | 13.65 | 13.75 | 13.31 | 13.37 | 478,124 | -0.33(-2.39%) |
Apr 16, 2021 | 13.73 | 13.80 | 13.55 | 13.69 | 1,072,301 | +0.04(+0.29%) |
Apr 15, 2021 | 13.59 | 13.67 | 13.44 | 13.65 | 460,433 | +0.20(+1.47%) |
Apr 14, 2021 | 13.38 | 13.58 | 13.38 | 13.45 | 476,106 | +0.08(+0.59%) |
Apr 13, 2021 | 13.54 | 13.55 | 13.31 | 13.38 | 368,417 | -0.23(-1.68%) |
Apr 12, 2021 | 13.75 | 13.84 | 13.55 | 13.60 | 370,581 | -0.15(-1.08%) |
Apr 09, 2021 | 13.67 | 13.77 | 13.56 | 13.75 | 541,597 | +0.11(+0.80%) |
Apr 08, 2021 | 13.57 | 13.65 | 13.35 | 13.64 | 500,158 | +0.10(+0.73%) |
Apr 07, 2021 | 13.81 | 13.88 | 13.48 | 13.54 | 432,056 | -0.27(-1.94%) |
Apr 06, 2021 | 13.71 | 13.88 | 13.71 | 13.81 | 450,039 | +0.07(+0.51%) |
Apr 05, 2021 | 13.88 | 13.98 | 13.68 | 13.74 | 552,228 | -0.10(-0.72%) |
Apr 01, 2021 | 13.83 | 13.87 | 13.66 | 13.84 | 485,117 | +0.10(+0.72%) |
Mar 31, 2021 | 13.73 | 13.87 | 13.65 | 13.74 | 858,020 | +0.05(+0.36%) |
Mar 30, 2021 | 13.50 | 13.79 | 13.42 | 13.69 | 644,211 | +0.21(+1.54%) |
Mar 29, 2021 | 13.75 | 13.95 | 13.44 | 13.48 | 1,090,790 | -0.39(-2.79%) |
Mar 26, 2021 | 13.58 | 13.88 | 13.49 | 13.87 | 1,841,833 | +0.42(+3.10%) |
Mar 25, 2021 | 13.18 | 13.57 | 12.98 | 13.45 | 1,174,729 | +0.17(+1.27%) |
Mar 24, 2021 | 13.39 | 13.74 | 13.29 | 13.29 | 1,154,515 | -0.02(-0.15%) |
Mar 23, 2021 | 13.56 | 13.65 | 13.21 | 13.31 | 999,520 | -0.35(-2.60%) |
Mar 22, 2021 | 13.86 | 13.92 | 13.52 | 13.66 | 1,495,283 | -0.30(-2.12%) |
Mar 19, 2021 | 14.21 | 14.29 | 13.87 | 13.96 | 1,959,241 | -0.29(-2.01%) |
Mar 18, 2021 | 14.59 | 14.73 | 14.15 | 14.24 | 723,543 | -0.40(-2.76%) |
Mar 17, 2021 | 14.55 | 14.67 | 14.36 | 14.65 | 800,403 | +0.07(+0.47%) |
Mar 16, 2021 | 14.75 | 14.83 | 14.48 | 14.58 | 949,857 | -0.14(-0.94%) |
Mar 15, 2021 | 14.78 | 14.83 | 14.42 | 14.72 | 1,111,742 | -0.16(-1.06%) |
Mar 12, 2021 | 14.66 | 14.91 | 14.62 | 14.87 | 526,969 | +0.17(+1.14%) |
Mar 11, 2021 | 14.76 | 14.79 | 14.55 | 14.71 | 519,205 | +0.11(+0.74%) |
Mar 10, 2021 | 14.19 | 14.66 | 14.17 | 14.60 | 593,547 | +0.46(+3.28%) |
Mar 09, 2021 | 14.36 | 14.49 | 14.12 | 14.13 | 891,773 | -0.06(-0.42%) |
Mar 08, 2021 | 14.05 | 14.38 | 13.90 | 14.19 | 981,066 | +0.20(+1.41%) |
Mar 05, 2021 | 14.05 | 14.05 | 13.46 | 14.00 | 980,077 | +0.21(+1.50%) |
Mar 04, 2021 | 13.90 | 14.03 | 13.65 | 13.79 | 1,165,312 | -0.14(-0.99%) |
Mar 03, 2021 | 13.82 | 14.09 | 13.80 | 13.93 | 1,396,556 | +0.11(+0.78%) |
Mar 02, 2021 | 13.99 | 14.13 | 13.58 | 13.82 | 1,167,985 | -0.25(-1.75%) |
Mar 01, 2021 | 14.09 | 14.28 | 13.79 | 14.06 | 970,040 | +0.22(+1.57%) |
Feb 26, 2021 | 13.67 | 14.07 | 13.55 | 13.85 | 914,738 | +0.22(+1.59%) |
Feb 25, 2021 | 14.46 | 14.49 | 13.54 | 13.63 | 1,620,122 | -0.87(-5.98%) |
Feb 24, 2021 | 14.16 | 14.59 | 14.12 | 14.50 | 1,093,376 | +0.33(+2.29%) |
Feb 23, 2021 | 14.44 | 14.53 | 14.14 | 14.17 | 944,240 | -0.10(-0.69%) |
Feb 22, 2021 | 14.12 | 14.53 | 14.08 | 14.27 | 1,341,287 | +0.20(+1.40%) |
Feb 19, 2021 | 13.73 | 14.25 | 12.84 | 14.07 | 3,034,689 | -0.13(-0.90%) |
Feb 18, 2021 | 14.43 | 14.66 | 14.17 | 14.20 | 1,203,473 | -0.23(-1.57%) |
Feb 17, 2021 | 14.53 | 14.68 | 14.25 | 14.43 | 898,123 | -0.29(-1.94%) |
Feb 16, 2021 | 15.08 | 15.28 | 14.65 | 14.72 | 805,579 | -0.35(-2.35%) |
Feb 12, 2021 | 15.04 | 15.23 | 14.90 | 15.07 | 767,118 | +0.07(+0.46%) |
Feb 11, 2021 | 14.70 | 15.34 | 14.64 | 15.00 | 1,897,869 | +0.36(+2.49%) |
Feb 10, 2021 | 14.76 | 14.89 | 14.58 | 14.64 | 543,728 | -0.11(-0.74%) |
Feb 09, 2021 | 14.58 | 14.76 | 14.44 | 14.75 | 637,797 | +0.19(+1.29%) |
Feb 08, 2021 | 14.38 | 14.59 | 14.32 | 14.56 | 985,874 | +0.29(+2.00%) |
Feb 05, 2021 | 14.58 | 14.61 | 14.18 | 14.27 | 684,227 | -0.19(-1.30%) |
Feb 04, 2021 | 14.41 | 14.63 | 14.39 | 14.46 | 1,411,948 | +0.16(+1.10%) |
Feb 03, 2021 | 14.33 | 14.48 | 14.13 | 14.30 | 666,066 | -0.11(-0.75%) |
Feb 02, 2021 | 14.77 | 14.79 | 14.41 | 14.41 | 695,007 | -0.28(-1.88%) |
Feb 01, 2021 | 14.09 | 14.75 | 14.08 | 14.69 | 986,344 | +0.74(+5.30%) |
Jan 29, 2021 | 13.76 | 14.24 | 13.70 | 13.95 | 853,560 | +0.12(+0.86%) |
Jan 28, 2021 | 13.76 | 14.01 | 13.56 | 13.83 | 730,758 | +0.26(+1.89%) |
Jan 27, 2021 | 13.91 | 14.02 | 13.47 | 13.57 | 1,020,361 | -0.64(-4.51%) |
Jan 26, 2021 | 14.48 | 14.49 | 14.10 | 14.21 | 481,407 | -0.16(-1.10%) |
Jan 25, 2021 | 14.24 | 14.46 | 14.06 | 14.37 | 593,285 | +0.06(+0.41%) |
Jan 22, 2021 | 14.13 | 14.32 | 13.94 | 14.31 | 461,123 | +0.05(+0.34%) |
Jan 21, 2021 | 14.55 | 14.64 | 14.04 | 14.26 | 787,060 | -0.25(-1.70%) |
Jan 20, 2021 | 14.31 | 14.52 | 14.31 | 14.51 | 711,831 | +0.22(+1.52%) |
Jan 19, 2021 | 14.14 | 14.45 | 14.09 | 14.29 | 827,460 | +0.21(+1.47%) |
Jan 15, 2021 | 13.70 | 14.08 | 13.65 | 14.08 | 1,230,575 | +0.27(+1.93%) |
Jan 14, 2021 | 13.84 | 14.05 | 13.78 | 13.82 | 739,683 | +0.08(+0.57%) |
Jan 13, 2021 | 13.71 | 13.79 | 13.61 | 13.74 | 631,896 | +0.00(+0.00%) |
Jan 12, 2021 | 13.58 | 13.74 | 13.47 | 13.74 | 631,986 | +0.27(+1.98%) |
Jan 11, 2021 | 13.40 | 13.64 | 13.32 | 13.47 | 626,812 | -0.17(-1.23%) |
Jan 08, 2021 | 13.80 | 13.81 | 13.47 | 13.64 | 685,039 | -0.09(-0.65%) |
Jan 07, 2021 | 13.70 | 13.88 | 13.66 | 13.73 | 704,869 | +0.05(+0.36%) |
Jan 06, 2021 | 13.09 | 13.83 | 13.09 | 13.68 | 1,327,076 | +0.77(+5.95%) |
Jan 05, 2021 | 12.90 | 13.05 | 12.84 | 12.91 | 1,305,359 | -0.04(-0.30%) |
Jan 04, 2021 | 13.01 | 13.40 | 12.85 | 12.95 | 2,724,532 | +0.01(+0.08%) |
Dec 31, 2020 | 12.94 | 12.94 | 12.94 | 764,671 | +0.25(+1.94%) | |
Dec 30, 2020 | 12.81 | 13.01 | 12.69 | 12.70 | 764,671 | -0.09(-0.69%) |
Dec 29, 2020 | 12.97 | 12.97 | 12.72 | 12.78 | 941,650 | -0.09(-0.69%) |
Dec 28, 2020 | 12.91 | 12.97 | 12.78 | 12.87 | 839,759 | +0.07(+0.54%) |
Dec 24, 2020 | 12.62 | 12.82 | 12.53 | 12.80 | 349,328 | +0.11(+0.85%) |
Dec 23, 2020 | 12.66 | 12.78 | 12.62 | 12.70 | 670,374 | +0.15(+1.17%) |
Dec 22, 2020 | 12.45 | 12.58 | 12.34 | 12.55 | 894,376 | +0.07(+0.55%) |
Dec 21, 2020 | 12.66 | 12.71 | 12.22 | 12.48 | 890,252 | -0.41(-3.19%) |
Dec 18, 2020 | 12.96 | 13.01 | 12.74 | 12.89 | 2,215,713 | -0.07(-0.53%) |
Dec 17, 2020 | 12.87 | 12.98 | 12.82 | 12.96 | 1,222,511 | +0.08(+0.61%) |
Dec 16, 2020 | 13.01 | 13.01 | 12.80 | 12.88 | 802,590 | -0.01(-0.08%) |
Dec 15, 2020 | 12.68 | 12.94 | 12.61 | 12.89 | 592,979 | +0.32(+2.57%) |
Dec 14, 2020 | 12.93 | 12.93 | 12.53 | 12.57 | 776,555 | -0.20(-1.53%) |
Dec 11, 2020 | 12.74 | 12.92 | 12.65 | 12.76 | 628,423 | -0.10(-0.76%) |
Dec 10, 2020 | 12.76 | 12.98 | 12.61 | 12.86 | 828,267 | -0.02(-0.15%) |
Dec 09, 2020 | 12.88 | 13.07 | 12.72 | 12.88 | 879,166 | +0.11(+0.84%) |
Dec 08, 2020 | 12.50 | 12.77 | 12.50 | 12.77 | 628,538 | +0.07(+0.54%) |
Dec 07, 2020 | 12.88 | 12.88 | 12.58 | 12.71 | 732,320 | -0.24(-1.89%) |
Dec 04, 2020 | 12.41 | 12.98 | 12.38 | 12.95 | 1,080,243 | +0.71(+5.76%) |
Dec 03, 2020 | 12.21 | 12.60 | 12.12 | 12.24 | 1,285,836 | +0.01(+0.08%) |
Dec 02, 2020 | 12.36 | 12.39 | 12.09 | 12.24 | 848,325 | -0.17(-1.34%) |
Dec 01, 2020 | 12.39 | 12.72 | 12.36 | 12.40 | 1,555,350 | +0.25(+2.10%) |
Nov 30, 2020 | 12.22 | 12.48 | 11.98 | 12.15 | 789,502 | -0.29(-2.36%) |
Nov 27, 2020 | 12.26 | 12.48 | 12.19 | 12.44 | 588,509 | +0.11(+0.87%) |
Nov 25, 2020 | 12.31 | 12.37 | 12.08 | 12.33 | 884,856 | -0.11(-0.87%) |
Nov 24, 2020 | 12.05 | 12.55 | 11.95 | 12.44 | 1,518,263 | +0.53(+4.44%) |
Nov 23, 2020 | 11.51 | 12.00 | 11.48 | 11.91 | 1,277,030 | +0.45(+3.93%) |
Nov 20, 2020 | 11.40 | 11.50 | 11.31 | 11.46 | 570,032 | +0.00(+0.00%) |
Nov 19, 2020 | 11.38 | 11.49 | 11.28 | 11.46 | 593,541 | +0.03(+0.26%) |
Nov 18, 2020 | 11.56 | 11.61 | 11.42 | 11.43 | 812,262 | -0.11(-0.93%) |
Nov 17, 2020 | 11.34 | 11.60 | 11.23 | 11.54 | 758,475 | +0.00(+0.00%) |
Nov 16, 2020 | 11.36 | 11.65 | 11.22 | 11.54 | 816,494 | +0.39(+3.51%) |
Nov 13, 2020 | 10.98 | 11.18 | 10.90 | 11.15 | 722,850 | +0.31(+2.89%) |
Nov 12, 2020 | 10.95 | 11.12 | 10.72 | 10.83 | 790,299 | -0.27(-2.47%) |
Nov 11, 2020 | 11.27 | 11.27 | 10.93 | 11.11 | 753,986 | -0.17(-1.48%) |
Nov 10, 2020 | 10.91 | 11.29 | 10.80 | 11.28 | 922,478 | +0.50(+4.64%) |
Nov 09, 2020 | 11.12 | 11.51 | 10.78 | 10.78 | 1,411,996 | +0.30(+2.90%) |
Nov 06, 2020 | 10.76 | 10.78 | 10.32 | 10.47 | 969,993 | -0.33(-3.08%) |
Nov 05, 2020 | 10.40 | 11.04 | 10.40 | 10.80 | 1,600,183 | +0.44(+4.25%) |
Nov 04, 2020 | 10.10 | 10.55 | 10.06 | 10.36 | 1,347,118 | +0.09(+0.86%) |
Nov 03, 2020 | 10.29 | 10.45 | 10.04 | 10.28 | 2,009,666 | +0.05(+0.48%) |
Nov 02, 2020 | 9.502 | 10.23 | 9.404 | 10.23 | 4,212,233 | +1.33(+14.98%) |
Oct 30, 2020 | 8.395 | 9.071 | 8.170 | 8.895 | 5,557,097 | +1.43(+19.16%) |
Oct 29, 2020 | 7.396 | 7.494 | 7.288 | 7.465 | 1,072,025 | +0.00(+0.00%) |
Oct 28, 2020 | 7.425 | 7.504 | 7.347 | 7.465 | 921,297 | -0.14(-1.80%) |
Oct 27, 2020 | 7.778 | 7.827 | 7.592 | 7.602 | 625,150 | -0.23(-2.88%) |
Oct 26, 2020 | 7.739 | 7.847 | 7.729 | 7.827 | 680,640 | -0.06(-0.75%) |
Oct 23, 2020 | 7.798 | 7.911 | 7.768 | 7.886 | 458,761 | +0.16(+2.03%) |
Oct 22, 2020 | 7.719 | 7.778 | 7.582 | 7.729 | 825,677 | +0.00(+0.00%) |
Oct 21, 2020 | 7.700 | 7.817 | 7.641 | 7.729 | 586,037 | +0.00(+0.00%) |
Oct 20, 2020 | 7.709 | 7.798 | 7.641 | 7.729 | 590,304 | +0.07(+0.90%) |
Oct 19, 2020 | 7.945 | 8.013 | 7.641 | 7.660 | 666,930 | -0.28(-3.58%) |
Oct 16, 2020 | 7.847 | 8.062 | 7.793 | 7.945 | 603,719 | +0.02(+0.25%) |
Oct 15, 2020 | 7.739 | 7.935 | 7.720 | 7.925 | 455,093 | +0.14(+1.76%) |
Oct 14, 2020 | 7.837 | 7.974 | 7.788 | 7.788 | 498,427 | -0.06(-0.75%) |
Oct 13, 2020 | 7.954 | 7.993 | 7.837 | 7.847 | 452,099 | -0.18(-2.20%) |
Oct 12, 2020 | 7.974 | 8.072 | 7.925 | 8.023 | 366,213 | +0.04(+0.49%) |
Oct 09, 2020 | 8.229 | 8.278 | 7.964 | 7.984 | 473,665 | -0.15(-1.81%) |
Oct 08, 2020 | 8.013 | 8.150 | 8.008 | 8.131 | 725,186 | +0.21(+2.60%) |
Oct 07, 2020 | 7.758 | 7.969 | 7.758 | 7.925 | 662,906 | +0.27(+3.59%) |
Oct 06, 2020 | 7.719 | 7.905 | 7.651 | 7.651 | 1,377,123 | -0.06(-0.76%) |
Oct 05, 2020 | 7.807 | 7.905 | 7.680 | 7.709 | 596,728 | -0.07(-0.88%) |
Oct 02, 2020 | 7.523 | 7.847 | 7.523 | 7.778 | 632,608 | +0.07(+0.89%) |
Oct 01, 2020 | 7.611 | 7.744 | 7.572 | 7.709 | 938,898 | +0.12(+1.55%) |
Sep 30, 2020 | 7.778 | 7.866 | 7.553 | 7.592 | 883,024 | -0.16(-2.02%) |
Sep 29, 2020 | 7.837 | 7.935 | 7.675 | 7.749 | 633,156 | -0.11(-1.37%) |
Sep 28, 2020 | 7.847 | 7.974 | 7.807 | 7.856 | 852,523 | +0.12(+1.52%) |
Sep 25, 2020 | 7.406 | 7.778 | 7.396 | 7.739 | 574,319 | +0.24(+3.13%) |
Sep 24, 2020 | 7.407 | 7.630 | 7.271 | 7.504 | 885,760 | +0.09(+1.18%) |
Sep 23, 2020 | 7.659 | 7.814 | 7.416 | 7.416 | 931,729 | -0.25(-3.29%) |
Sep 22, 2020 | 7.775 | 7.814 | 7.649 | 7.668 | 588,803 | -0.08(-1.00%) |
Sep 21, 2020 | 7.853 | 7.930 | 7.668 | 7.746 | 1,044,869 | -0.29(-3.62%) |
Sep 18, 2020 | 8.192 | 8.226 | 7.959 | 8.037 | 2,183,875 | -0.13(-1.54%) |
Sep 17, 2020 | 8.114 | 8.245 | 7.998 | 8.163 | 643,728 | -0.10(-1.17%) |
Sep 16, 2020 | 8.037 | 8.337 | 8.018 | 8.260 | 965,625 | +0.21(+2.65%) |
Sep 15, 2020 | 8.153 | 8.260 | 8.037 | 8.047 | 991,138 | -0.06(-0.72%) |
Sep 14, 2020 | 8.056 | 8.202 | 8.027 | 8.105 | 1,328,147 | +0.05(+0.60%) |
Sep 11, 2020 | 8.134 | 8.211 | 7.940 | 8.056 | 738,548 | -0.07(-0.84%) |
Sep 10, 2020 | 8.289 | 8.308 | 8.047 | 8.124 | 1,115,388 | -0.18(-2.22%) |
Sep 09, 2020 | 8.522 | 8.560 | 8.289 | 8.308 | 697,347 | -0.17(-2.06%) |
Sep 08, 2020 | 8.473 | 8.589 | 8.425 | 8.483 | 769,668 | -0.12(-1.35%) |
Sep 04, 2020 | 8.900 | 8.939 | 8.570 | 8.599 | 659,226 | -0.20(-2.31%) |
Sep 03, 2020 | 9.171 | 9.278 | 8.745 | 8.803 | 686,119 | -0.35(-3.81%) |
Sep 02, 2020 | 9.229 | 9.317 | 9.124 | 9.152 | 575,135 | -0.10(-1.05%) |
Sep 01, 2020 | 9.065 | 9.258 | 8.997 | 9.249 | 1,326,846 | +0.10(+1.06%) |
Aug 31, 2020 | 9.210 | 9.326 | 9.147 | 9.152 | 766,795 | -0.12(-1.26%) |
Aug 28, 2020 | 9.326 | 9.346 | 9.055 | 9.268 | 663,352 | +0.02(+0.21%) |
Aug 27, 2020 | 8.997 | 9.297 | 8.997 | 9.249 | 867,574 | +0.26(+2.91%) |
Aug 26, 2020 | 8.919 | 9.258 | 8.919 | 8.987 | 1,311,414 | +0.00(+0.00%) |
Aug 25, 2020 | 9.055 | 9.152 | 8.735 | 8.987 | 1,960,384 | +0.01(+0.11%) |
Aug 24, 2020 | 9.016 | 9.098 | 8.890 | 8.977 | 1,493,112 | +0.05(+0.54%) |
Aug 21, 2020 | 8.968 | 9.074 | 8.914 | 8.929 | 854,178 | -0.09(-0.97%) |
Aug 20, 2020 | 9.055 | 9.191 | 8.997 | 9.016 | 1,353,313 | -0.20(-2.21%) |
Aug 19, 2020 | 9.326 | 9.443 | 9.176 | 9.220 | 625,343 | -0.09(-0.94%) |
Aug 18, 2020 | 9.414 | 9.510 | 9.278 | 9.307 | 544,508 | -0.14(-1.44%) |
Aug 17, 2020 | 9.452 | 9.559 | 9.414 | 9.443 | 546,547 | -0.04(-0.41%) |
Aug 14, 2020 | 9.452 | 9.598 | 9.404 | 9.481 | 1,215,923 | -0.06(-0.61%) |
Aug 13, 2020 | 9.685 | 9.763 | 9.472 | 9.540 | 1,000,431 | -0.22(-2.28%) |
Aug 12, 2020 | 9.850 | 9.898 | 9.690 | 9.763 | 783,613 | +0.03(+0.30%) |
Aug 11, 2020 | 9.918 | 9.937 | 9.666 | 9.733 | 1,020,375 | -0.06(-0.59%) |
Aug 10, 2020 | 9.840 | 9.918 | 9.709 | 9.792 | 762,066 | -0.05(-0.49%) |
Aug 07, 2020 | 9.452 | 9.937 | 9.452 | 9.840 | 1,034,690 | +0.29(+3.05%) |
Aug 06, 2020 | 9.423 | 9.598 | 9.423 | 9.549 | 1,104,201 | +0.06(+0.61%) |
Aug 05, 2020 | 9.588 | 9.656 | 9.375 | 9.491 | 1,464,068 | +0.03(+0.31%) |
Aug 04, 2020 | 9.772 | 9.898 | 9.394 | 9.462 | 952,750 | -0.34(-3.46%) |