Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.18 | 19.67 | 18.96 | 19.00 | 10,581,122 | -0.56(-2.87%) |
Apr 29, 2021 | 19.83 | 20.19 | 19.26 | 19.56 | 14,186,416 | +0.03(+0.17%) |
Apr 28, 2021 | 18.40 | 19.66 | 18.26 | 19.53 | 19,481,728 | +1.54(+8.54%) |
Apr 27, 2021 | 17.84 | 18.11 | 17.55 | 17.99 | 9,008,821 | +0.22(+1.23%) |
Apr 26, 2021 | 17.37 | 17.91 | 17.30 | 17.77 | 9,675,543 | +0.35(+2.01%) |
Apr 23, 2021 | 17.20 | 17.52 | 16.97 | 17.42 | 6,182,012 | +0.36(+2.10%) |
Apr 22, 2021 | 17.27 | 17.34 | 16.89 | 17.06 | 8,003,663 | -0.14(-0.80%) |
Apr 21, 2021 | 16.36 | 17.37 | 16.36 | 17.20 | 8,616,190 | +0.16(+0.95%) |
Apr 20, 2021 | 17.75 | 17.79 | 16.61 | 17.04 | 16,981,866 | -0.86(-4.81%) |
Apr 19, 2021 | 17.83 | 18.27 | 17.58 | 17.90 | 10,614,327 | +0.12(+0.69%) |
Apr 16, 2021 | 18.29 | 18.33 | 17.62 | 17.78 | 8,083,801 | -0.40(-2.19%) |
Apr 15, 2021 | 18.38 | 18.38 | 17.89 | 18.18 | 8,600,461 | -0.10(-0.53%) |
Apr 14, 2021 | 17.83 | 18.81 | 17.80 | 18.27 | 14,756,357 | +0.65(+3.69%) |
Apr 13, 2021 | 17.75 | 17.85 | 17.43 | 17.62 | 9,052,963 | -0.15(-0.87%) |
Apr 12, 2021 | 18.16 | 18.36 | 17.69 | 17.78 | 9,198,710 | -0.13(-0.73%) |
Apr 09, 2021 | 18.13 | 18.41 | 17.79 | 17.91 | 8,401,443 | -0.24(-1.34%) |
Apr 08, 2021 | 18.05 | 18.19 | 17.69 | 18.15 | 9,535,081 | -0.15(-0.80%) |
Apr 07, 2021 | 18.54 | 18.65 | 18.21 | 18.30 | 9,625,681 | -0.21(-1.14%) |
Apr 06, 2021 | 18.49 | 19.11 | 18.34 | 18.51 | 15,417,256 | +0.26(+1.42%) |
Apr 05, 2021 | 19.02 | 19.05 | 18.16 | 18.25 | 13,917,716 | -0.84(-4.43%) |
Apr 01, 2021 | 18.02 | 19.14 | 17.94 | 19.09 | 17,386,480 | +1.34(+7.55%) |
Mar 31, 2021 | 17.88 | 17.90 | 17.43 | 17.75 | 11,414,657 | -0.12(-0.68%) |
Mar 30, 2021 | 17.48 | 17.96 | 17.21 | 17.88 | 9,888,552 | +0.12(+0.69%) |
Mar 29, 2021 | 18.33 | 18.56 | 17.51 | 17.75 | 13,392,288 | -0.72(-3.91%) |
Mar 26, 2021 | 18.66 | 18.83 | 17.97 | 18.48 | 14,665,174 | +0.32(+1.74%) |
Mar 25, 2021 | 17.62 | 18.23 | 17.22 | 18.16 | 11,423,095 | +0.01(+0.04%) |
Mar 24, 2021 | 18.14 | 18.79 | 18.12 | 18.15 | 13,597,980 | +0.49(+2.76%) |
Mar 23, 2021 | 17.63 | 18.23 | 17.43 | 17.66 | 16,242,494 | -0.48(-2.64%) |
Mar 22, 2021 | 18.35 | 18.40 | 17.96 | 18.14 | 14,711,942 | -0.30(-1.63%) |
Mar 19, 2021 | 18.20 | 18.66 | 17.97 | 18.44 | 22,279,958 | +0.28(+1.52%) |
Mar 18, 2021 | 19.14 | 19.23 | 17.86 | 18.17 | 20,943,260 | -1.07(-5.57%) |
Mar 17, 2021 | 19.01 | 19.43 | 18.69 | 19.24 | 14,588,216 | +0.14(+0.72%) |
Mar 16, 2021 | 19.53 | 19.72 | 18.98 | 19.10 | 12,185,963 | -0.89(-4.47%) |
Mar 15, 2021 | 19.69 | 20.12 | 19.23 | 20.00 | 12,801,902 | +0.29(+1.48%) |
Mar 12, 2021 | 19.97 | 20.11 | 19.57 | 19.70 | 12,059,060 | -0.07(-0.37%) |
Mar 11, 2021 | 19.42 | 20.02 | 19.35 | 19.78 | 17,352,884 | +0.59(+3.10%) |
Mar 10, 2021 | 18.97 | 19.42 | 18.65 | 19.18 | 21,127,326 | +0.06(+0.29%) |
Mar 09, 2021 | 19.75 | 19.95 | 19.02 | 19.13 | 14,630,052 | -0.59(-3.01%) |
Mar 08, 2021 | 20.67 | 20.84 | 19.43 | 19.72 | 28,016,132 | -0.83(-4.06%) |
Mar 05, 2021 | 19.68 | 20.97 | 19.28 | 20.56 | 31,281,326 | +1.60(+8.43%) |
Mar 04, 2021 | 18.40 | 19.38 | 17.98 | 18.96 | 24,146,704 | +0.75(+4.10%) |
Mar 03, 2021 | 18.25 | 18.86 | 18.20 | 18.21 | 17,075,456 | +0.17(+0.93%) |
Mar 02, 2021 | 18.05 | 18.61 | 17.90 | 18.04 | 13,099,969 | +0.06(+0.36%) |
Mar 01, 2021 | 17.70 | 18.16 | 17.54 | 17.98 | 14,738,200 | +0.69(+3.99%) |
Feb 26, 2021 | 16.87 | 17.47 | 16.34 | 17.29 | 20,245,240 | +0.15(+0.89%) |
Feb 25, 2021 | 17.97 | 18.19 | 17.04 | 17.14 | 21,419,080 | -0.74(-4.13%) |
Feb 24, 2021 | 17.42 | 18.02 | 17.11 | 17.88 | 19,432,050 | +0.55(+3.15%) |
Feb 23, 2021 | 17.17 | 17.46 | 15.74 | 17.33 | 22,407,772 | +0.27(+1.60%) |
Feb 22, 2021 | 16.91 | 18.06 | 16.76 | 17.06 | 24,477,706 | +0.34(+2.02%) |
Feb 19, 2021 | 16.56 | 16.78 | 16.36 | 16.72 | 11,640,951 | +0.23(+1.41%) |
Feb 18, 2021 | 17.27 | 17.40 | 16.45 | 16.49 | 13,352,549 | -0.96(-5.48%) |
Feb 17, 2021 | 16.57 | 17.64 | 16.37 | 17.44 | 16,522,846 | +0.69(+4.12%) |
Feb 16, 2021 | 16.53 | 16.95 | 16.34 | 16.75 | 18,026,844 | +0.71(+4.45%) |
Feb 12, 2021 | 15.33 | 16.05 | 15.23 | 16.04 | 11,369,229 | +0.55(+3.52%) |
Feb 11, 2021 | 15.67 | 15.68 | 15.00 | 15.49 | 8,996,350 | -0.35(-2.18%) |
Feb 10, 2021 | 15.23 | 15.92 | 15.12 | 15.84 | 14,453,824 | +0.69(+4.56%) |
Feb 09, 2021 | 15.21 | 15.36 | 14.77 | 15.15 | 10,288,898 | +0.10(+0.64%) |
Feb 08, 2021 | 14.54 | 15.17 | 14.47 | 15.05 | 12,842,923 | +0.68(+4.75%) |
Feb 05, 2021 | 14.95 | 15.10 | 14.34 | 14.37 | 11,742,613 | -0.20(-1.38%) |
Feb 04, 2021 | 14.73 | 14.75 | 14.18 | 14.57 | 9,221,495 | -0.04(-0.28%) |
Feb 03, 2021 | 13.79 | 14.65 | 13.76 | 14.61 | 13,088,980 | +1.00(+7.31%) |
Feb 02, 2021 | 13.86 | 14.06 | 13.52 | 13.61 | 13,136,128 | +0.16(+1.19%) |
Feb 01, 2021 | 13.48 | 13.62 | 12.98 | 13.45 | 11,407,761 | +0.24(+1.82%) |
Jan 29, 2021 | 13.65 | 14.13 | 13.09 | 13.21 | 13,955,138 | -0.59(-4.30%) |
Jan 28, 2021 | 13.98 | 14.09 | 13.37 | 13.81 | 15,306,163 | -0.01(-0.06%) |
Jan 27, 2021 | 13.21 | 14.10 | 12.92 | 13.81 | 19,314,880 | +0.29(+2.14%) |
Jan 26, 2021 | 14.19 | 14.39 | 13.51 | 13.52 | 13,729,446 | -0.42(-2.99%) |
Jan 25, 2021 | 14.07 | 14.15 | 13.40 | 13.94 | 18,723,404 | -0.35(-2.42%) |
Jan 22, 2021 | 14.29 | 14.51 | 13.89 | 14.29 | 20,723,278 | -0.47(-3.21%) |
Jan 21, 2021 | 15.98 | 16.05 | 14.03 | 14.76 | 26,411,470 | -1.27(-7.91%) |
Jan 20, 2021 | 16.25 | 16.29 | 15.65 | 16.03 | 12,758,034 | -0.02(-0.15%) |
Jan 19, 2021 | 16.05 | 16.17 | 15.67 | 16.05 | 13,598,210 | +0.35(+2.20%) |
Jan 15, 2021 | 15.97 | 16.00 | 15.24 | 15.71 | 15,674,177 | -0.57(-3.50%) |
Jan 14, 2021 | 15.47 | 16.67 | 15.45 | 16.28 | 16,188,063 | +0.92(+6.01%) |
Jan 13, 2021 | 15.78 | 15.83 | 15.26 | 15.35 | 13,541,257 | -0.47(-2.94%) |
Jan 12, 2021 | 15.03 | 15.96 | 14.74 | 15.82 | 21,280,686 | +1.11(+7.53%) |
Jan 11, 2021 | 14.10 | 14.76 | 13.89 | 14.71 | 13,568,115 | +0.18(+1.21%) |
Jan 08, 2021 | 15.08 | 15.13 | 14.38 | 14.54 | 17,382,252 | -0.37(-2.48%) |
Jan 07, 2021 | 14.55 | 15.47 | 14.42 | 14.91 | 26,780,234 | +0.20(+1.36%) |
Jan 06, 2021 | 14.21 | 14.97 | 14.05 | 14.70 | 111,628,232 | +0.77(+5.53%) |
Jan 05, 2021 | 13.15 | 14.40 | 13.12 | 13.93 | 21,929,954 | +0.99(+7.62%) |
Jan 04, 2021 | 12.84 | 13.19 | 12.61 | 12.95 | 12,837,047 | +0.26(+2.02%) |
Dec 31, 2020 | 12.69 | 12.69 | 12.69 | 11,064,355 | -0.26(-2.04%) | |
Dec 30, 2020 | 12.29 | 13.03 | 12.24 | 12.95 | 11,064,355 | +0.67(+5.42%) |
Dec 29, 2020 | 12.44 | 12.48 | 12.12 | 12.29 | 7,037,152 | -0.03(-0.26%) |
Dec 28, 2020 | 12.44 | 12.56 | 12.23 | 12.32 | 6,720,815 | +0.02(+0.13%) |
Dec 24, 2020 | 12.59 | 12.60 | 12.14 | 12.30 | 3,479,938 | -0.26(-2.11%) |
Dec 23, 2020 | 12.20 | 12.78 | 11.98 | 12.57 | 8,190,006 | +0.67(+5.60%) |
Dec 22, 2020 | 12.30 | 12.32 | 11.89 | 11.90 | 6,815,728 | -0.38(-3.07%) |
Dec 21, 2020 | 11.77 | 12.43 | 11.51 | 12.28 | 12,418,320 | -0.26(-2.11%) |
Dec 18, 2020 | 12.88 | 13.04 | 12.39 | 12.55 | 22,627,078 | -0.38(-2.92%) |
Dec 17, 2020 | 12.93 | 13.07 | 12.62 | 12.92 | 12,819,906 | +0.15(+1.19%) |
Dec 16, 2020 | 12.79 | 12.91 | 12.41 | 12.77 | 13,830,509 | +0.10(+0.76%) |
Dec 15, 2020 | 12.49 | 12.71 | 12.22 | 12.67 | 8,351,017 | +0.34(+2.73%) |
Dec 14, 2020 | 13.28 | 13.32 | 12.33 | 12.34 | 10,270,686 | -0.63(-4.89%) |
Dec 11, 2020 | 13.22 | 13.24 | 12.79 | 12.97 | 8,522,561 | -0.33(-2.47%) |
Dec 10, 2020 | 12.51 | 13.42 | 12.43 | 13.30 | 11,753,526 | +0.78(+6.22%) |
Dec 09, 2020 | 12.92 | 13.03 | 12.23 | 12.52 | 14,762,912 | -0.21(-1.63%) |
Dec 08, 2020 | 12.55 | 13.15 | 12.48 | 12.73 | 13,416,707 | +0.02(+0.13%) |
Dec 07, 2020 | 13.08 | 13.17 | 12.67 | 12.71 | 12,668,829 | -0.61(-4.61%) |
Dec 04, 2020 | 12.55 | 13.34 | 12.48 | 13.33 | 17,339,582 | +1.12(+9.21%) |
Dec 03, 2020 | 11.88 | 12.47 | 11.63 | 12.20 | 12,923,958 | +0.41(+3.45%) |
Dec 02, 2020 | 11.08 | 12.18 | 10.98 | 11.80 | 14,108,370 | +0.64(+5.71%) |
Dec 01, 2020 | 11.49 | 11.63 | 11.08 | 11.16 | 8,769,347 | +0.01(+0.07%) |
Nov 30, 2020 | 11.61 | 11.66 | 11.13 | 11.15 | 14,249,514 | -0.63(-5.34%) |
Nov 27, 2020 | 11.94 | 12.14 | 11.68 | 11.78 | 6,029,451 | -0.27(-2.25%) |
Nov 25, 2020 | 12.02 | 12.21 | 11.84 | 12.05 | 11,085,298 | -0.14(-1.18%) |
Nov 24, 2020 | 11.99 | 12.31 | 11.80 | 12.19 | 19,174,984 | +0.65(+5.66%) |
Nov 23, 2020 | 10.75 | 11.58 | 10.70 | 11.54 | 16,361,640 | +1.05(+10.03%) |
Nov 20, 2020 | 10.76 | 10.82 | 10.39 | 10.49 | 11,472,858 | -0.32(-2.95%) |
Nov 19, 2020 | 10.17 | 10.83 | 10.09 | 10.81 | 17,249,056 | +0.64(+6.27%) |
Nov 18, 2020 | 10.54 | 10.87 | 10.16 | 10.17 | 16,345,622 | -0.28(-2.67%) |
Nov 17, 2020 | 9.883 | 10.45 | 9.780 | 10.45 | 13,213,583 | +0.46(+4.63%) |
Nov 16, 2020 | 9.987 | 10.03 | 9.732 | 9.987 | 11,237,937 | +0.60(+6.37%) |
Nov 13, 2020 | 9.038 | 9.429 | 8.999 | 9.389 | 7,849,441 | +0.45(+4.99%) |
Nov 12, 2020 | 9.086 | 9.421 | 8.815 | 8.943 | 8,978,490 | -0.35(-3.77%) |
Nov 11, 2020 | 9.517 | 9.525 | 9.222 | 9.293 | 11,877,653 | -0.08(-0.85%) |
Nov 10, 2020 | 9.206 | 9.389 | 8.927 | 9.373 | 15,249,091 | +0.34(+3.80%) |
Nov 09, 2020 | 8.632 | 9.469 | 8.632 | 9.030 | 22,306,836 | +1.24(+15.97%) |
Nov 06, 2020 | 7.931 | 8.194 | 7.755 | 7.787 | 16,777,878 | -0.22(-2.79%) |
Nov 05, 2020 | 7.771 | 8.249 | 7.699 | 8.010 | 18,489,016 | +0.19(+2.45%) |
Nov 04, 2020 | 7.739 | 7.986 | 7.412 | 7.819 | 20,309,328 | +0.14(+1.76%) |
Nov 03, 2020 | 7.723 | 7.891 | 7.524 | 7.683 | 11,740,364 | +0.17(+2.23%) |
Nov 02, 2020 | 7.229 | 7.636 | 6.910 | 7.516 | 11,909,607 | +0.40(+5.60%) |
Oct 30, 2020 | 6.727 | 7.118 | 6.647 | 7.118 | 19,693,046 | +0.38(+5.68%) |
Oct 29, 2020 | 6.289 | 6.743 | 6.161 | 6.735 | 16,113,320 | +0.28(+4.32%) |
Oct 28, 2020 | 6.687 | 6.735 | 6.384 | 6.456 | 13,783,829 | -0.47(-6.79%) |
Oct 27, 2020 | 6.950 | 7.054 | 6.855 | 6.926 | 10,692,008 | -0.10(-1.36%) |
Oct 26, 2020 | 7.269 | 7.317 | 6.918 | 7.022 | 11,508,188 | -0.44(-5.88%) |
Oct 23, 2020 | 7.500 | 7.620 | 7.341 | 7.460 | 10,991,200 | +0.02(+0.21%) |
Oct 22, 2020 | 6.886 | 7.476 | 6.886 | 7.444 | 13,321,519 | +0.57(+8.23%) |
Oct 21, 2020 | 7.078 | 7.173 | 6.870 | 6.878 | 17,546,582 | -0.27(-3.79%) |
Oct 20, 2020 | 7.110 | 7.269 | 6.958 | 7.149 | 12,604,897 | +0.09(+1.24%) |
Oct 19, 2020 | 7.213 | 7.245 | 6.990 | 7.062 | 11,219,939 | -0.07(-1.01%) |
Oct 16, 2020 | 7.476 | 7.548 | 7.126 | 7.133 | 11,466,459 | -0.37(-4.99%) |
Oct 15, 2020 | 7.269 | 7.522 | 7.118 | 7.508 | 12,582,732 | +0.08(+1.07%) |
Oct 14, 2020 | 7.628 | 7.863 | 7.412 | 7.428 | 14,705,920 | -0.14(-1.89%) |
Oct 13, 2020 | 7.811 | 7.946 | 7.556 | 7.572 | 10,371,778 | -0.29(-3.65%) |
Oct 12, 2020 | 7.970 | 7.994 | 7.779 | 7.859 | 8,118,463 | -0.17(-2.09%) |
Oct 09, 2020 | 8.297 | 8.337 | 7.970 | 8.026 | 11,274,624 | -0.20(-2.42%) |
Oct 08, 2020 | 7.946 | 8.233 | 7.843 | 8.225 | 10,942,401 | +0.36(+4.56%) |
Oct 07, 2020 | 7.811 | 7.931 | 7.644 | 7.867 | 11,744,721 | +0.11(+1.44%) |
Oct 06, 2020 | 8.329 | 8.441 | 7.723 | 7.755 | 14,366,986 | -0.33(-4.14%) |
Oct 05, 2020 | 7.867 | 8.098 | 7.668 | 8.090 | 15,101,774 | +0.44(+5.73%) |
Oct 02, 2020 | 6.934 | 7.859 | 6.894 | 7.652 | 18,365,004 | +0.40(+5.49%) |
Oct 01, 2020 | 7.500 | 7.604 | 7.189 | 7.253 | 15,138,201 | -0.29(-3.81%) |
Sep 30, 2020 | 7.660 | 7.779 | 7.492 | 7.540 | 15,350,741 | -0.09(-1.15%) |
Sep 29, 2020 | 7.779 | 7.787 | 7.149 | 7.628 | 31,755,112 | -0.18(-2.35%) |
Sep 28, 2020 | 7.620 | 7.986 | 7.157 | 7.811 | 49,433,840 | +0.78(+11.11%) |
Sep 25, 2020 | 6.990 | 7.149 | 6.918 | 7.030 | 8,606,494 | -0.11(-1.56%) |
Sep 24, 2020 | 6.886 | 7.285 | 6.719 | 7.141 | 11,500,409 | +0.22(+3.23%) |
Sep 23, 2020 | 7.381 | 7.444 | 6.918 | 6.918 | 8,650,244 | -0.41(-5.65%) |
Sep 22, 2020 | 7.444 | 7.564 | 7.261 | 7.333 | 6,724,003 | -0.06(-0.76%) |
Sep 21, 2020 | 7.476 | 7.540 | 7.277 | 7.389 | 7,105,912 | -0.41(-5.21%) |
Sep 18, 2020 | 7.899 | 8.022 | 7.707 | 7.795 | 15,784,574 | -0.14(-1.71%) |
Sep 17, 2020 | 7.580 | 7.946 | 7.540 | 7.931 | 8,520,114 | +0.15(+1.95%) |
Sep 16, 2020 | 7.492 | 7.915 | 7.349 | 7.779 | 9,845,712 | +0.42(+5.74%) |
Sep 15, 2020 | 7.309 | 7.484 | 7.277 | 7.357 | 11,154,270 | +0.09(+1.21%) |
Sep 14, 2020 | 7.205 | 7.349 | 7.094 | 7.269 | 7,808,538 | +0.12(+1.67%) |
Sep 11, 2020 | 7.006 | 7.185 | 6.902 | 7.149 | 13,085,079 | +0.17(+2.40%) |
Sep 10, 2020 | 7.541 | 7.628 | 6.974 | 6.982 | 15,432,452 | -0.56(-7.41%) |
Sep 09, 2020 | 7.690 | 7.706 | 7.372 | 7.541 | 8,969,203 | -0.03(-0.42%) |
Sep 08, 2020 | 8.037 | 8.068 | 7.470 | 7.572 | 14,074,102 | -0.73(-8.82%) |
Sep 04, 2020 | 8.352 | 8.481 | 8.147 | 8.304 | 6,985,044 | +0.06(+0.76%) |
Sep 03, 2020 | 8.249 | 8.478 | 8.179 | 8.242 | 10,318,123 | -0.15(-1.78%) |
Sep 02, 2020 | 8.588 | 8.611 | 8.336 | 8.391 | 10,725,845 | -0.20(-2.29%) |
Sep 01, 2020 | 8.470 | 8.714 | 8.360 | 8.588 | 7,302,198 | +0.03(+0.37%) |
Aug 31, 2020 | 8.737 | 8.769 | 8.462 | 8.556 | 6,355,354 | -0.18(-2.07%) |
Aug 28, 2020 | 8.533 | 8.840 | 8.493 | 8.737 | 7,130,123 | +0.27(+3.16%) |
Aug 27, 2020 | 8.470 | 8.556 | 8.281 | 8.470 | 6,933,149 | +0.05(+0.56%) |
Aug 26, 2020 | 8.659 | 8.737 | 8.407 | 8.423 | 6,661,177 | -0.22(-2.55%) |
Aug 25, 2020 | 8.580 | 8.706 | 8.430 | 8.643 | 7,362,363 | +0.16(+1.86%) |
Aug 24, 2020 | 8.297 | 8.588 | 8.242 | 8.486 | 7,554,989 | +0.27(+3.26%) |
Aug 21, 2020 | 8.399 | 8.426 | 8.171 | 8.218 | 6,265,997 | -0.20(-2.34%) |
Aug 20, 2020 | 8.548 | 8.674 | 8.407 | 8.415 | 6,434,085 | -0.31(-3.61%) |
Aug 19, 2020 | 8.926 | 8.974 | 8.706 | 8.730 | 8,541,661 | -0.20(-2.20%) |
Aug 18, 2020 | 9.162 | 9.225 | 8.879 | 8.926 | 8,758,650 | -0.31(-3.41%) |
Aug 17, 2020 | 9.454 | 9.477 | 9.084 | 9.241 | 8,652,175 | -0.30(-3.14%) |
Aug 14, 2020 | 9.265 | 9.540 | 9.115 | 9.540 | 5,358,550 | +0.22(+2.36%) |
Aug 13, 2020 | 9.611 | 9.729 | 9.312 | 9.320 | 9,769,690 | -0.32(-3.35%) |
Aug 12, 2020 | 9.766 | 9.828 | 9.488 | 9.643 | 9,060,275 | +0.12(+1.21%) |
Aug 11, 2020 | 10.05 | 10.21 | 9.481 | 9.527 | 11,614,773 | -0.22(-2.22%) |
Aug 10, 2020 | 9.442 | 9.789 | 9.342 | 9.743 | 13,377,511 | +0.41(+4.38%) |
Aug 07, 2020 | 8.918 | 9.381 | 8.810 | 9.334 | 12,239,204 | +0.26(+2.89%) |
Aug 06, 2020 | 9.172 | 9.285 | 8.968 | 9.072 | 12,202,489 | -0.21(-2.24%) |
Aug 05, 2020 | 9.142 | 9.357 | 8.903 | 9.280 | 18,384,904 | +0.73(+8.57%) |
Aug 04, 2020 | 8.147 | 8.725 | 8.132 | 8.548 | 14,768,847 | +0.38(+4.62%) |
Aug 03, 2020 | 8.101 | 8.301 | 7.924 | 8.170 | 8,558,273 | +0.08(+1.05%) |
Jul 31, 2020 | 7.885 | 8.109 | 7.808 | 8.086 | 9,800,678 | +0.12(+1.45%) |
Jul 30, 2020 | 8.109 | 8.163 | 7.831 | 7.970 | 9,980,263 | -0.39(-4.61%) |
Jul 29, 2020 | 8.024 | 8.363 | 7.916 | 8.355 | 9,731,046 | +0.39(+4.84%) |
Jul 28, 2020 | 7.985 | 8.228 | 7.947 | 7.970 | 7,594,040 | -0.07(-0.86%) |
Jul 27, 2020 | 8.224 | 8.247 | 7.908 | 8.039 | 9,236,614 | -0.21(-2.52%) |
Jul 24, 2020 | 8.363 | 8.548 | 8.224 | 8.247 | 7,042,092 | -0.14(-1.65%) |
Jul 23, 2020 | 8.379 | 8.648 | 8.294 | 8.386 | 11,899,729 | -0.15(-1.72%) |
Jul 22, 2020 | 8.587 | 8.671 | 8.386 | 8.533 | 12,562,297 | -0.22(-2.47%) |
Jul 21, 2020 | 8.240 | 8.964 | 8.240 | 8.749 | 19,209,712 | +0.83(+10.52%) |
Jul 20, 2020 | 7.908 | 8.155 | 7.847 | 7.916 | 9,983,243 | -0.02(-0.19%) |
Jul 17, 2020 | 8.263 | 8.425 | 7.858 | 7.931 | 8,123,705 | -0.29(-3.56%) |
Jul 16, 2020 | 8.178 | 8.456 | 7.962 | 8.224 | 7,843,455 | -0.05(-0.65%) |
Jul 15, 2020 | 8.271 | 8.348 | 8.070 | 8.278 | 9,970,877 | +0.24(+2.97%) |
Jul 14, 2020 | 7.639 | 8.039 | 7.508 | 8.039 | 10,858,311 | +0.36(+4.72%) |
Jul 13, 2020 | 7.862 | 8.059 | 7.577 | 7.677 | 10,658,930 | -0.18(-2.26%) |
Jul 10, 2020 | 7.469 | 7.893 | 7.407 | 7.854 | 11,445,736 | +0.30(+3.98%) |
Jul 09, 2020 | 7.955 | 8.039 | 7.538 | 7.554 | 11,665,302 | -0.43(-5.41%) |
Jul 08, 2020 | 7.947 | 8.093 | 7.773 | 7.985 | 12,965,632 | +0.01(+0.10%) |
Jul 07, 2020 | 8.456 | 8.477 | 7.962 | 7.978 | 13,434,351 | -0.62(-7.26%) |
Jul 06, 2020 | 8.864 | 9.041 | 8.463 | 8.602 | 11,327,275 | -0.06(-0.71%) |
Jul 02, 2020 | 8.841 | 8.987 | 8.583 | 8.664 | 10,535,635 | +0.11(+1.26%) |
Jul 01, 2020 | 8.756 | 9.092 | 8.463 | 8.556 | 12,054,542 | -0.18(-2.12%) |
Jun 30, 2020 | 8.440 | 8.810 | 8.309 | 8.741 | 10,997,577 | +0.17(+1.98%) |
Jun 29, 2020 | 8.417 | 8.633 | 8.294 | 8.571 | 10,541,543 | +0.14(+1.65%) |
Jun 26, 2020 | 8.910 | 8.918 | 8.363 | 8.432 | 11,824,825 | -0.59(-6.50%) |
Jun 25, 2020 | 8.564 | 9.088 | 8.525 | 9.018 | 11,297,835 | +0.35(+4.00%) |
Jun 24, 2020 | 9.334 | 9.381 | 8.671 | 8.671 | 14,358,558 | -0.87(-9.13%) |
Jun 23, 2020 | 9.951 | 10.02 | 9.465 | 9.542 | 12,403,277 | -0.25(-2.52%) |
Jun 22, 2020 | 9.951 | 10.00 | 9.681 | 9.789 | 7,890,467 | -0.18(-1.85%) |
Jun 19, 2020 | 10.34 | 10.53 | 9.808 | 9.974 | 20,186,468 | -0.01(-0.08%) |
Jun 18, 2020 | 9.589 | 10.13 | 9.535 | 9.982 | 8,575,107 | +0.25(+2.53%) |
Jun 17, 2020 | 10.17 | 10.26 | 9.712 | 9.735 | 9,826,555 | -0.52(-5.04%) |
Jun 16, 2020 | 10.69 | 10.70 | 9.866 | 10.25 | 13,071,090 | +0.32(+3.18%) |
Jun 15, 2020 | 9.257 | 10.09 | 9.112 | 9.936 | 9,708,223 | +0.07(+0.70%) |
Jun 12, 2020 | 10.04 | 10.09 | 9.334 | 9.866 | 10,517,731 | +0.55(+5.87%) |
Jun 11, 2020 | 9.189 | 10.10 | 9.105 | 9.319 | 12,013,460 | -1.12(-10.75%) |
Jun 10, 2020 | 10.81 | 11.08 | 10.20 | 10.44 | 16,447,139 | -0.67(-6.05%) |
Jun 09, 2020 | 11.46 | 11.48 | 10.86 | 11.11 | 14,261,520 | -0.92(-7.68%) |
Jun 08, 2020 | 11.95 | 12.04 | 11.11 | 12.04 | 17,098,616 | +0.89(+7.95%) |
Jun 05, 2020 | 10.32 | 11.38 | 10.31 | 11.15 | 20,357,954 | +1.44(+14.78%) |
Jun 04, 2020 | 9.433 | 9.792 | 9.227 | 9.716 | 13,624,903 | +0.15(+1.60%) |
Jun 03, 2020 | 9.472 | 9.617 | 9.227 | 9.563 | 10,812,999 | +0.27(+2.96%) |
Jun 02, 2020 | 9.074 | 9.334 | 9.052 | 9.288 | 11,065,264 | +0.35(+3.93%) |
Jun 01, 2020 | 8.250 | 9.074 | 8.112 | 8.937 | 15,938,119 | +0.68(+8.23%) |
May 29, 2020 | 8.784 | 8.830 | 8.227 | 8.257 | 56,432,468 | -0.65(-7.29%) |
May 28, 2020 | 9.464 | 9.472 | 8.838 | 8.906 | 14,675,308 | -0.59(-6.19%) |
May 27, 2020 | 9.548 | 9.548 | 8.998 | 9.495 | 12,330,216 | +0.09(+0.97%) |
May 26, 2020 | 9.731 | 9.770 | 9.250 | 9.403 | 11,883,202 | +0.13(+1.40%) |
May 22, 2020 | 9.281 | 9.357 | 9.010 | 9.273 | 10,902,358 | -0.11(-1.22%) |
May 21, 2020 | 9.540 | 9.632 | 9.204 | 9.388 | 10,655,051 | -0.10(-1.05%) |
May 20, 2020 | 9.640 | 9.831 | 9.441 | 9.487 | 14,028,767 | +0.08(+0.89%) |
May 19, 2020 | 10.04 | 10.05 | 9.395 | 9.403 | 12,895,584 | -0.62(-6.17%) |
May 18, 2020 | 9.823 | 10.21 | 9.647 | 10.02 | 14,000,514 | +0.89(+9.79%) |
May 15, 2020 | 8.868 | 9.426 | 8.792 | 9.128 | 10,912,962 | +0.22(+2.49%) |
May 14, 2020 | 8.563 | 9.212 | 8.242 | 8.906 | 10,098,587 | +0.10(+1.13%) |
May 13, 2020 | 9.357 | 9.372 | 8.624 | 8.807 | 12,748,984 | -0.66(-7.02%) |
May 12, 2020 | 9.655 | 9.991 | 9.472 | 9.472 | 11,564,671 | -0.05(-0.48%) |
May 11, 2020 | 9.548 | 9.762 | 9.349 | 9.518 | 10,620,059 | -0.18(-1.89%) |
May 08, 2020 | 9.411 | 9.716 | 9.357 | 9.701 | 9,712,848 | +0.53(+5.75%) |
May 07, 2020 | 9.128 | 9.495 | 9.097 | 9.174 | 11,688,970 | +0.40(+4.53%) |
May 06, 2020 | 9.090 | 9.204 | 8.593 | 8.777 | 14,236,086 | +0.24(+2.77%) |
May 05, 2020 | 9.288 | 9.357 | 8.486 | 8.540 | 11,696,217 | -0.18(-2.10%) |
May 04, 2020 | 8.295 | 8.731 | 8.127 | 8.723 | 8,576,325 | +0.21(+2.42%) |