Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.88 | 15.63 | 14.82 | 15.45 | 3,291,105 | +0.67(+4.56%) |
Mar 30, 2021 | 14.68 | 14.96 | 14.34 | 14.78 | 4,517,078 | -0.47(-3.06%) |
Mar 29, 2021 | 15.56 | 15.67 | 14.93 | 15.24 | 3,284,607 | -0.46(-2.91%) |
Mar 26, 2021 | 15.71 | 15.84 | 15.43 | 15.70 | 2,955,130 | +0.09(+0.57%) |
Mar 25, 2021 | 15.19 | 15.69 | 15.12 | 15.61 | 3,208,329 | +0.21(+1.35%) |
Mar 24, 2021 | 15.80 | 15.95 | 15.37 | 15.40 | 2,768,268 | -0.32(-2.02%) |
Mar 23, 2021 | 16.29 | 16.43 | 15.65 | 15.72 | 4,080,652 | -0.87(-5.26%) |
Mar 22, 2021 | 16.54 | 17.00 | 16.54 | 16.59 | 2,329,952 | -0.13(-0.77%) |
Mar 19, 2021 | 16.90 | 17.12 | 16.62 | 16.72 | 6,035,505 | -0.14(-0.82%) |
Mar 18, 2021 | 17.00 | 17.49 | 16.84 | 16.86 | 3,935,488 | -0.55(-3.13%) |
Mar 17, 2021 | 16.63 | 17.58 | 16.47 | 17.40 | 4,590,388 | +0.63(+3.78%) |
Mar 16, 2021 | 17.17 | 17.20 | 16.66 | 16.77 | 3,944,254 | -0.38(-2.20%) |
Mar 15, 2021 | 16.78 | 17.39 | 16.75 | 17.15 | 4,482,535 | +0.47(+2.79%) |
Mar 12, 2021 | 15.81 | 16.74 | 15.50 | 16.68 | 3,851,905 | +0.35(+2.13%) |
Mar 11, 2021 | 16.42 | 16.64 | 16.09 | 16.33 | 4,151,747 | +0.11(+0.67%) |
Mar 10, 2021 | 16.16 | 16.35 | 15.88 | 16.22 | 3,656,134 | +0.16(+0.99%) |
Mar 09, 2021 | 16.18 | 16.42 | 15.80 | 16.07 | 5,088,516 | +0.79(+5.20%) |
Mar 08, 2021 | 15.87 | 16.01 | 15.22 | 15.27 | 4,859,335 | -0.55(-3.45%) |
Mar 05, 2021 | 15.97 | 16.13 | 15.00 | 15.82 | 7,994,433 | -0.12(-0.75%) |
Mar 04, 2021 | 16.61 | 16.95 | 15.46 | 15.94 | 8,940,342 | -0.74(-4.46%) |
Mar 03, 2021 | 16.86 | 17.16 | 16.44 | 16.68 | 5,663,083 | -0.68(-3.94%) |
Mar 02, 2021 | 16.81 | 17.67 | 16.64 | 17.36 | 6,173,037 | +0.69(+4.16%) |
Mar 01, 2021 | 18.29 | 18.49 | 16.61 | 16.67 | 8,614,339 | -1.19(-6.66%) |
Feb 26, 2021 | 18.17 | 18.54 | 17.21 | 17.86 | 11,338,203 | -0.93(-4.96%) |
Feb 25, 2021 | 19.75 | 20.46 | 18.68 | 18.79 | 8,908,855 | -1.15(-5.77%) |
Feb 24, 2021 | 18.99 | 20.15 | 18.67 | 19.94 | 8,259,877 | +0.77(+4.04%) |
Feb 23, 2021 | 18.86 | 19.31 | 17.94 | 19.17 | 9,235,374 | -0.31(-1.58%) |
Feb 22, 2021 | 17.84 | 19.64 | 17.50 | 19.48 | 12,718,434 | +2.13(+12.29%) |
Feb 19, 2021 | 17.54 | 18.09 | 17.30 | 17.34 | 5,663,404 | -0.03(-0.17%) |
Feb 18, 2021 | 17.27 | 17.64 | 16.93 | 17.37 | 4,286,529 | +0.10(+0.57%) |
Feb 17, 2021 | 17.08 | 17.53 | 16.77 | 17.27 | 5,389,021 | -0.09(-0.51%) |
Feb 16, 2021 | 17.31 | 17.92 | 17.07 | 17.36 | 6,923,553 | +0.10(+0.57%) |
Feb 12, 2021 | 16.67 | 17.56 | 16.39 | 17.26 | 6,338,430 | +0.45(+2.65%) |
Feb 11, 2021 | 16.77 | 17.04 | 16.42 | 16.82 | 4,592,472 | +0.04(+0.24%) |
Feb 10, 2021 | 17.00 | 17.11 | 16.29 | 16.78 | 6,328,689 | -0.24(-1.40%) |
Feb 09, 2021 | 17.02 | 17.09 | 16.52 | 17.02 | 5,473,793 | -0.03(-0.17%) |
Feb 08, 2021 | 16.86 | 17.25 | 16.51 | 17.05 | 7,503,619 | +0.68(+4.18%) |
Feb 05, 2021 | 16.26 | 16.58 | 15.68 | 16.36 | 7,239,642 | +0.39(+2.42%) |
Feb 04, 2021 | 15.10 | 16.31 | 14.88 | 15.98 | 12,751,163 | -0.27(-1.65%) |
Feb 03, 2021 | 16.90 | 17.13 | 16.12 | 16.24 | 11,993,820 | -0.38(-2.27%) |
Feb 02, 2021 | 18.01 | 18.20 | 16.31 | 16.62 | 33,774,116 | -5.32(-24.23%) |
Feb 01, 2021 | 23.65 | 23.81 | 20.68 | 21.94 | 60,125,020 | +3.97(+22.07%) |
Jan 29, 2021 | 18.54 | 18.90 | 17.15 | 17.97 | 30,948,756 | +1.25(+7.47%) |
Jan 28, 2021 | 18.42 | 19.13 | 15.26 | 16.72 | 54,000,252 | +2.95(+21.38%) |
Jan 27, 2021 | 13.77 | 14.17 | 13.56 | 13.77 | 9,018,816 | -0.40(-2.80%) |
Jan 26, 2021 | 13.97 | 14.32 | 13.79 | 14.17 | 7,043,948 | +0.34(+2.44%) |
Jan 25, 2021 | 14.02 | 14.79 | 13.73 | 13.83 | 21,789,040 | -0.05(-0.36%) |
Jan 22, 2021 | 12.89 | 13.94 | 12.66 | 13.88 | 18,316,668 | +0.46(+3.40%) |
Jan 21, 2021 | 13.56 | 13.70 | 13.19 | 13.43 | 10,238,147 | -0.36(-2.59%) |
Jan 20, 2021 | 12.82 | 13.82 | 12.78 | 13.78 | 25,230,486 | +1.24(+9.88%) |
Jan 19, 2021 | 11.95 | 12.55 | 11.78 | 12.54 | 12,272,549 | +0.83(+7.11%) |
Jan 15, 2021 | 12.27 | 12.28 | 11.71 | 11.71 | 15,668,597 | -0.82(-6.57%) |
Jan 14, 2021 | 12.21 | 12.56 | 12.08 | 12.53 | 8,882,259 | +0.42(+3.44%) |
Jan 13, 2021 | 12.56 | 12.64 | 12.06 | 12.12 | 5,643,382 | -0.44(-3.48%) |
Jan 12, 2021 | 12.47 | 12.58 | 12.11 | 12.55 | 7,284,361 | +0.11(+0.88%) |
Jan 11, 2021 | 12.61 | 12.81 | 12.41 | 12.45 | 5,475,066 | -0.48(-3.68%) |
Jan 08, 2021 | 13.49 | 13.49 | 12.62 | 12.92 | 11,235,144 | -0.97(-6.99%) |
Jan 07, 2021 | 13.99 | 14.22 | 13.69 | 13.89 | 5,720,500 | -0.22(-1.55%) |
Jan 06, 2021 | 14.03 | 14.11 | 13.55 | 14.11 | 7,628,604 | -0.03(-0.21%) |
Jan 05, 2021 | 14.17 | 14.17 | 13.69 | 14.14 | 8,248,922 | +0.02(+0.14%) |
Jan 04, 2021 | 14.02 | 14.44 | 13.86 | 14.12 | 10,305,931 | +0.79(+5.95%) |
Dec 31, 2020 | 13.33 | 13.33 | 13.33 | 6,174,806 | -0.21(-1.54%) | |
Dec 30, 2020 | 12.86 | 13.58 | 12.83 | 13.54 | 6,174,806 | +0.70(+5.49%) |
Dec 29, 2020 | 12.94 | 13.02 | 12.52 | 12.83 | 5,022,486 | -0.08(-0.61%) |
Dec 28, 2020 | 13.04 | 13.25 | 12.79 | 12.91 | 5,114,244 | +0.28(+2.20%) |
Dec 24, 2020 | 12.64 | 12.69 | 12.43 | 12.63 | 2,790,055 | +0.07(+0.55%) |
Dec 23, 2020 | 12.23 | 12.70 | 12.17 | 12.56 | 5,849,661 | +0.46(+3.77%) |
Dec 22, 2020 | 13.02 | 13.07 | 12.09 | 12.11 | 8,395,171 | -0.91(-7.01%) |
Dec 21, 2020 | 12.47 | 13.16 | 12.47 | 13.02 | 10,401,505 | +0.56(+4.46%) |
Dec 18, 2020 | 12.54 | 12.68 | 12.19 | 12.47 | 7,293,289 | -0.11(-0.87%) |
Dec 17, 2020 | 12.37 | 12.61 | 12.26 | 12.57 | 7,887,906 | +0.59(+4.88%) |
Dec 16, 2020 | 11.31 | 12.05 | 11.31 | 11.99 | 8,513,249 | +0.75(+6.71%) |
Dec 15, 2020 | 10.74 | 11.26 | 10.71 | 11.24 | 5,224,423 | +0.85(+8.21%) |
Dec 14, 2020 | 10.75 | 10.91 | 10.37 | 10.38 | 3,663,729 | -0.30(-2.79%) |
Dec 11, 2020 | 10.79 | 10.96 | 10.64 | 10.68 | 2,728,945 | -0.18(-1.64%) |
Dec 10, 2020 | 10.87 | 11.10 | 10.76 | 10.86 | 3,130,712 | +0.06(+0.55%) |
Dec 09, 2020 | 11.17 | 11.19 | 10.65 | 10.80 | 4,301,662 | -0.48(-4.22%) |
Dec 08, 2020 | 11.40 | 11.41 | 11.21 | 11.28 | 2,647,580 | -0.02(-0.18%) |
Dec 07, 2020 | 10.84 | 11.46 | 10.81 | 11.30 | 4,710,815 | +0.38(+3.45%) |
Dec 04, 2020 | 10.96 | 11.13 | 10.83 | 10.92 | 3,627,636 | -0.01(-0.09%) |
Dec 03, 2020 | 11.25 | 11.28 | 10.86 | 10.93 | 4,390,603 | -0.22(-1.96%) |
Dec 02, 2020 | 11.02 | 11.16 | 10.78 | 11.15 | 4,093,163 | +0.21(+1.90%) |
Dec 01, 2020 | 10.81 | 11.04 | 10.63 | 10.94 | 6,521,676 | +0.65(+6.36%) |
Nov 30, 2020 | 10.02 | 10.43 | 9.976 | 10.28 | 6,341,882 | +0.18(+1.77%) |
Nov 27, 2020 | 9.917 | 10.17 | 9.817 | 10.11 | 3,758,426 | -0.03(-0.29%) |
Nov 25, 2020 | 10.12 | 10.39 | 10.02 | 10.13 | 6,863,607 | +0.19(+1.89%) |
Nov 24, 2020 | 9.629 | 10.13 | 9.550 | 9.946 | 8,050,056 | +0.34(+3.51%) |
Nov 23, 2020 | 10.10 | 10.13 | 9.540 | 9.609 | 7,026,014 | -0.58(-5.65%) |
Nov 20, 2020 | 10.26 | 10.48 | 10.14 | 10.18 | 4,229,049 | +0.12(+1.18%) |
Nov 19, 2020 | 9.837 | 10.13 | 9.827 | 10.07 | 5,209,004 | -0.13(-1.26%) |
Nov 18, 2020 | 10.52 | 10.61 | 10.16 | 10.19 | 4,027,740 | -0.34(-3.20%) |
Nov 17, 2020 | 10.74 | 10.77 | 10.44 | 10.53 | 3,564,662 | -0.30(-2.75%) |
Nov 16, 2020 | 10.86 | 10.98 | 10.68 | 10.83 | 3,660,152 | -0.07(-0.64%) |
Nov 13, 2020 | 11.01 | 11.09 | 10.81 | 10.90 | 3,221,551 | +0.11(+1.01%) |
Nov 12, 2020 | 10.74 | 11.22 | 10.72 | 10.79 | 7,205,435 | +0.15(+1.40%) |
Nov 11, 2020 | 10.54 | 10.85 | 10.47 | 10.64 | 4,629,488 | -0.08(-0.74%) |
Nov 10, 2020 | 11.28 | 11.28 | 10.69 | 10.72 | 6,357,647 | -0.51(-4.50%) |
Nov 09, 2020 | 11.11 | 11.27 | 10.78 | 11.23 | 7,804,458 | -0.47(-3.99%) |
Nov 06, 2020 | 11.68 | 12.11 | 11.42 | 11.69 | 9,891,545 | +0.15(+1.29%) |
Nov 05, 2020 | 10.84 | 11.77 | 10.73 | 11.54 | 13,488,567 | +1.17(+11.28%) |
Nov 04, 2020 | 10.87 | 10.99 | 10.31 | 10.37 | 7,530,434 | -0.63(-5.77%) |
Nov 03, 2020 | 10.70 | 11.23 | 10.50 | 11.01 | 9,550,660 | +0.50(+4.72%) |
Nov 02, 2020 | 10.33 | 10.59 | 10.09 | 10.51 | 4,938,070 | +0.35(+3.41%) |
Oct 30, 2020 | 10.13 | 10.19 | 9.768 | 10.16 | 4,119,031 | +0.18(+1.79%) |
Oct 29, 2020 | 9.689 | 10.12 | 9.689 | 9.986 | 3,791,637 | +0.11(+1.10%) |
Oct 28, 2020 | 10.21 | 10.26 | 9.609 | 9.877 | 10,152,191 | -0.93(-8.62%) |
Oct 27, 2020 | 10.52 | 10.83 | 10.41 | 10.81 | 2,965,477 | +0.29(+2.73%) |
Oct 26, 2020 | 10.72 | 10.96 | 10.49 | 10.52 | 3,302,314 | -0.37(-3.37%) |
Oct 23, 2020 | 10.78 | 10.93 | 10.68 | 10.89 | 3,217,517 | +0.05(+0.46%) |
Oct 22, 2020 | 10.81 | 10.87 | 10.56 | 10.84 | 4,142,364 | -0.19(-1.71%) |
Oct 21, 2020 | 10.94 | 11.18 | 10.80 | 11.03 | 4,953,738 | +0.29(+2.68%) |
Oct 20, 2020 | 10.36 | 10.85 | 10.34 | 10.74 | 4,910,782 | +0.48(+4.64%) |
Oct 19, 2020 | 10.58 | 10.73 | 10.23 | 10.26 | 4,063,921 | -0.16(-1.52%) |
Oct 16, 2020 | 10.70 | 10.72 | 10.38 | 10.42 | 3,526,694 | -0.20(-1.87%) |
Oct 15, 2020 | 10.38 | 10.63 | 10.36 | 10.62 | 3,279,005 | -0.10(-0.93%) |
Oct 14, 2020 | 10.70 | 10.88 | 10.53 | 10.72 | 4,098,291 | +0.28(+2.66%) |
Oct 13, 2020 | 10.26 | 10.48 | 10.06 | 10.44 | 4,984,176 | -0.07(-0.66%) |
Oct 12, 2020 | 10.49 | 10.61 | 10.22 | 10.51 | 3,714,216 | +0.04(+0.38%) |
Oct 09, 2020 | 10.05 | 10.51 | 10.01 | 10.47 | 6,870,364 | +0.72(+7.43%) |
Oct 08, 2020 | 9.619 | 9.788 | 9.550 | 9.748 | 3,883,340 | +0.24(+2.50%) |
Oct 07, 2020 | 9.540 | 9.589 | 9.381 | 9.510 | 5,398,428 | +0.16(+1.70%) |
Oct 06, 2020 | 9.887 | 9.956 | 9.332 | 9.351 | 5,662,997 | -0.51(-5.13%) |
Oct 05, 2020 | 9.629 | 9.976 | 9.609 | 9.857 | 4,151,761 | +0.29(+3.01%) |
Oct 02, 2020 | 9.599 | 9.778 | 9.490 | 9.570 | 5,095,974 | -0.11(-1.13%) |
Oct 01, 2020 | 9.520 | 9.808 | 9.451 | 9.679 | 4,455,516 | +0.24(+2.52%) |
Sep 30, 2020 | 9.421 | 9.579 | 9.252 | 9.441 | 4,682,789 | -0.03(-0.31%) |
Sep 29, 2020 | 9.550 | 9.708 | 9.411 | 9.470 | 7,544,807 | -0.02(-0.21%) |
Sep 28, 2020 | 9.768 | 9.817 | 9.252 | 9.490 | 7,738,859 | +0.05(+0.53%) |
Sep 25, 2020 | 9.966 | 9.986 | 9.381 | 9.441 | 11,601,800 | -0.73(-7.21%) |
Sep 24, 2020 | 9.510 | 10.27 | 9.421 | 10.17 | 7,892,009 | +0.52(+5.34%) |
Sep 23, 2020 | 10.39 | 10.40 | 9.570 | 9.659 | 10,482,556 | -0.93(-8.80%) |
Sep 22, 2020 | 10.68 | 10.97 | 10.52 | 10.59 | 5,698,714 | -0.01(-0.09%) |
Sep 21, 2020 | 11.37 | 11.59 | 10.59 | 10.60 | 10,355,748 | -1.21(-10.24%) |
Sep 18, 2020 | 12.12 | 12.21 | 11.80 | 11.81 | 6,253,926 | -0.25(-2.06%) |
Sep 17, 2020 | 11.76 | 12.09 | 11.57 | 12.06 | 4,091,056 | -0.04(-0.33%) |
Sep 16, 2020 | 12.38 | 12.38 | 12.06 | 12.10 | 4,908,336 | -0.11(-0.89%) |
Sep 15, 2020 | 12.48 | 12.52 | 11.92 | 12.21 | 6,733,233 | -0.15(-1.20%) |
Sep 14, 2020 | 11.80 | 12.46 | 11.75 | 12.36 | 12,325,885 | +0.80(+6.95%) |
Sep 11, 2020 | 11.73 | 12.17 | 11.45 | 11.55 | 6,516,111 | -0.02(-0.17%) |
Sep 10, 2020 | 11.95 | 12.11 | 11.42 | 11.57 | 6,336,165 | -0.18(-1.52%) |
Sep 09, 2020 | 11.44 | 11.77 | 11.39 | 11.75 | 3,644,761 | +0.47(+4.13%) |
Sep 08, 2020 | 11.01 | 11.56 | 10.81 | 11.29 | 4,602,839 | -0.12(-1.04%) |
Sep 04, 2020 | 11.39 | 11.49 | 10.82 | 11.40 | 5,847,034 | -0.03(-0.26%) |
Sep 03, 2020 | 11.32 | 11.53 | 11.00 | 11.43 | 4,987,727 | -0.02(-0.17%) |
Sep 02, 2020 | 11.76 | 11.80 | 10.98 | 11.45 | 10,435,363 | -0.51(-4.23%) |
Sep 01, 2020 | 12.69 | 12.69 | 11.69 | 11.96 | 8,342,835 | -0.39(-3.13%) |
Aug 31, 2020 | 12.27 | 12.50 | 12.10 | 12.35 | 4,658,313 | +0.24(+1.97%) |
Aug 28, 2020 | 11.65 | 12.14 | 11.63 | 12.11 | 4,472,982 | +0.60(+5.26%) |
Aug 27, 2020 | 11.94 | 12.05 | 11.24 | 11.50 | 5,239,941 | -0.23(-1.94%) |
Aug 26, 2020 | 11.18 | 11.77 | 11.16 | 11.73 | 5,650,661 | +0.50(+4.41%) |
Aug 25, 2020 | 11.23 | 11.32 | 10.82 | 11.24 | 4,841,583 | -0.03(-0.26%) |
Aug 24, 2020 | 11.56 | 11.58 | 11.22 | 11.27 | 3,302,371 | -0.19(-1.64%) |
Aug 21, 2020 | 11.46 | 11.65 | 11.35 | 11.45 | 3,085,013 | -0.30(-2.53%) |
Aug 20, 2020 | 11.31 | 11.76 | 11.30 | 11.75 | 4,013,130 | +0.37(+3.22%) |
Aug 19, 2020 | 11.70 | 11.89 | 11.36 | 11.38 | 5,361,804 | -0.51(-4.25%) |
Aug 18, 2020 | 12.41 | 12.46 | 11.78 | 11.89 | 5,160,219 | -0.17(-1.40%) |
Aug 17, 2020 | 12.08 | 12.14 | 11.78 | 12.06 | 6,698,293 | +0.47(+4.02%) |
Aug 14, 2020 | 11.64 | 11.76 | 11.27 | 11.59 | 6,292,346 | -0.18(-1.52%) |
Aug 13, 2020 | 11.51 | 12.01 | 11.41 | 11.77 | 10,420,880 | +0.47(+4.12%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.26 | 11.30 | 7,339,497 | -0.02(-0.17%) |
Aug 11, 2020 | 11.90 | 12.23 | 11.23 | 11.32 | 13,324,846 | -1.54(-11.95%) |
Aug 10, 2020 | 13.08 | 13.55 | 12.82 | 12.86 | 6,548,985 | +0.00(+0.00%) |
Aug 07, 2020 | 12.93 | 13.39 | 12.61 | 12.86 | 9,306,267 | -0.68(-5.05%) |
Aug 06, 2020 | 14.16 | 14.16 | 13.28 | 13.55 | 8,847,826 | -0.15(-1.09%) |
Aug 05, 2020 | 14.40 | 14.45 | 13.45 | 13.69 | 10,068,350 | -0.14(-1.00%) |
Aug 04, 2020 | 12.97 | 13.87 | 12.95 | 13.83 | 8,030,677 | +0.88(+6.81%) |
Aug 03, 2020 | 13.27 | 13.27 | 12.67 | 12.95 | 5,310,419 | -0.27(-2.03%) |
Jul 31, 2020 | 13.32 | 13.32 | 12.97 | 13.22 | 7,347,037 | +0.36(+2.78%) |
Jul 30, 2020 | 12.98 | 13.38 | 12.73 | 12.86 | 7,226,428 | -0.78(-5.74%) |
Jul 29, 2020 | 13.69 | 13.86 | 13.29 | 13.65 | 8,345,616 | -0.10(-0.72%) |
Jul 28, 2020 | 13.52 | 14.16 | 13.51 | 13.74 | 9,689,399 | -0.39(-2.74%) |
Jul 27, 2020 | 14.08 | 14.38 | 13.75 | 14.13 | 13,703,474 | +0.96(+7.30%) |
Jul 24, 2020 | 13.34 | 13.54 | 13.02 | 13.17 | 10,745,463 | -0.05(-0.38%) |
Jul 23, 2020 | 13.59 | 13.91 | 12.94 | 13.22 | 23,193,342 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.60 | 13.93 | 22,083,778 | +1.69(+13.76%) |
Jul 21, 2020 | 12.22 | 12.75 | 12.04 | 12.25 | 16,465,159 | +0.71(+6.19%) |
Jul 20, 2020 | 10.85 | 11.66 | 10.79 | 11.53 | 11,879,725 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.68 | 10.33 | 10.51 | 6,251,405 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.15 | 10.26 | 4,074,723 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.10 | 10.44 | 3,876,633 | +0.08(+0.77%) |
Jul 14, 2020 | 10.07 | 10.41 | 9.907 | 10.36 | 4,738,969 | +0.28(+2.75%) |
Jul 13, 2020 | 10.72 | 10.98 | 10.08 | 10.09 | 7,297,767 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,601,453 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.86 | 10.16 | 10.49 | 8,734,317 | +0.16(+1.54%) |
Jul 08, 2020 | 9.976 | 10.44 | 9.907 | 10.33 | 8,060,881 | +0.73(+7.64%) |
Jul 07, 2020 | 9.322 | 9.718 | 9.302 | 9.599 | 4,126,672 | +0.18(+1.89%) |
Jul 06, 2020 | 9.609 | 9.808 | 9.302 | 9.421 | 4,775,757 | +0.00(+0.00%) |
Jul 02, 2020 | 9.560 | 9.837 | 9.421 | 9.421 | 3,799,065 | -0.28(-2.86%) |
Jul 01, 2020 | 9.867 | 9.946 | 9.407 | 9.698 | 4,502,856 | -0.17(-1.71%) |
Jun 30, 2020 | 9.332 | 9.887 | 9.193 | 9.867 | 6,396,298 | +0.53(+5.63%) |
Jun 29, 2020 | 9.322 | 9.361 | 9.113 | 9.341 | 3,664,965 | +0.03(+0.32%) |
Jun 26, 2020 | 8.975 | 9.337 | 8.707 | 9.312 | 4,913,957 | +0.26(+2.85%) |
Jun 25, 2020 | 8.935 | 9.064 | 8.816 | 9.054 | 2,391,959 | +0.16(+1.78%) |
Jun 24, 2020 | 9.064 | 9.222 | 8.796 | 8.895 | 4,602,321 | -0.32(-3.44%) |
Jun 23, 2020 | 9.272 | 9.371 | 9.113 | 9.213 | 3,938,738 | +0.17(+1.86%) |
Jun 22, 2020 | 8.895 | 9.292 | 8.816 | 9.044 | 6,901,457 | +0.49(+5.68%) |
Jun 19, 2020 | 8.618 | 8.900 | 8.489 | 8.558 | 6,315,640 | +0.22(+2.62%) |
Jun 18, 2020 | 8.528 | 8.608 | 8.300 | 8.340 | 3,467,072 | -0.26(-3.00%) |
Jun 17, 2020 | 8.756 | 8.846 | 8.558 | 8.598 | 3,471,024 | -0.09(-1.03%) |
Jun 16, 2020 | 9.103 | 9.193 | 8.647 | 8.687 | 5,304,978 | -0.38(-4.16%) |
Jun 15, 2020 | 8.667 | 9.153 | 8.389 | 9.064 | 6,455,498 | -0.12(-1.30%) |
Jun 12, 2020 | 9.520 | 9.619 | 9.074 | 9.183 | 5,066,529 | -0.05(-0.54%) |
Jun 11, 2020 | 10.07 | 10.23 | 9.143 | 9.232 | 7,965,929 | -1.05(-10.22%) |
Jun 10, 2020 | 9.857 | 10.28 | 9.431 | 10.28 | 7,053,455 | +0.60(+6.14%) |
Jun 09, 2020 | 9.847 | 10.12 | 9.639 | 9.689 | 3,804,899 | -0.15(-1.51%) |
Jun 08, 2020 | 9.808 | 9.847 | 9.500 | 9.837 | 3,924,482 | +0.20(+2.06%) |
Jun 05, 2020 | 9.351 | 9.689 | 9.133 | 9.639 | 7,699,979 | -0.26(-2.61%) |
Jun 04, 2020 | 9.817 | 10.07 | 9.689 | 9.897 | 4,166,264 | +0.25(+2.57%) |
Jun 03, 2020 | 9.570 | 9.827 | 9.332 | 9.649 | 6,362,166 | -0.36(-3.57%) |
Jun 02, 2020 | 10.71 | 10.71 | 9.996 | 10.01 | 7,376,996 | -0.70(-6.57%) |
Jun 01, 2020 | 10.16 | 10.77 | 10.15 | 10.71 | 9,753,559 | +0.78(+7.89%) |
May 29, 2020 | 9.619 | 9.996 | 9.550 | 9.927 | 8,230,601 | +0.69(+7.52%) |
May 28, 2020 | 9.689 | 9.778 | 9.153 | 9.232 | 5,124,703 | -0.16(-1.69%) |
May 27, 2020 | 8.806 | 9.411 | 8.737 | 9.391 | 4,932,708 | +0.30(+3.27%) |
May 26, 2020 | 9.441 | 9.480 | 9.054 | 9.094 | 4,931,016 | -0.21(-2.24%) |
May 22, 2020 | 9.381 | 9.669 | 9.282 | 9.302 | 3,952,443 | +0.00(+0.00%) |
May 21, 2020 | 9.371 | 9.460 | 8.984 | 9.302 | 4,996,901 | -0.33(-3.40%) |
May 20, 2020 | 9.520 | 9.728 | 9.401 | 9.629 | 6,729,992 | +0.29(+3.08%) |
May 19, 2020 | 9.312 | 9.877 | 9.232 | 9.341 | 11,354,506 | +0.16(+1.73%) |
May 18, 2020 | 9.490 | 9.609 | 9.024 | 9.183 | 9,316,766 | +0.42(+4.75%) |
May 15, 2020 | 8.330 | 8.786 | 8.092 | 8.766 | 13,507,484 | +0.93(+11.90%) |
May 14, 2020 | 7.467 | 7.963 | 7.140 | 7.834 | 9,195,758 | +0.25(+3.27%) |
May 13, 2020 | 8.003 | 8.003 | 7.400 | 7.586 | 5,561,007 | -0.26(-3.29%) |
May 12, 2020 | 7.884 | 8.176 | 7.794 | 7.844 | 4,215,333 | +0.11(+1.41%) |
May 11, 2020 | 8.251 | 8.261 | 7.735 | 7.735 | 6,007,605 | -0.48(-5.80%) |
May 08, 2020 | 8.340 | 8.618 | 8.151 | 8.211 | 4,198,998 | -0.09(-1.08%) |
May 07, 2020 | 8.042 | 8.409 | 7.899 | 8.300 | 5,025,180 | +0.43(+5.42%) |
May 06, 2020 | 7.953 | 8.062 | 7.745 | 7.874 | 3,124,808 | -0.23(-2.82%) |
May 05, 2020 | 8.231 | 8.290 | 7.824 | 8.102 | 4,342,949 | -0.04(-0.49%) |
May 04, 2020 | 8.330 | 8.409 | 8.112 | 8.142 | 4,403,065 | -0.11(-1.32%) |
May 01, 2020 | 7.814 | 8.280 | 7.695 | 8.251 | 4,304,376 | +0.25(+3.10%) |
Apr 30, 2020 | 8.588 | 8.627 | 7.884 | 8.003 | 5,651,949 | -0.56(-6.49%) |
Apr 29, 2020 | 8.082 | 8.578 | 7.993 | 8.558 | 6,396,114 | +0.52(+6.41%) |
Apr 28, 2020 | 7.695 | 8.122 | 7.596 | 8.042 | 4,713,528 | +0.34(+4.38%) |
Apr 27, 2020 | 7.666 | 7.735 | 7.323 | 7.705 | 4,255,302 | +0.07(+0.91%) |
Apr 24, 2020 | 7.735 | 7.795 | 7.249 | 7.636 | 5,036,680 | +0.07(+0.92%) |
Apr 23, 2020 | 7.586 | 7.963 | 7.388 | 7.566 | 6,977,559 | +0.23(+3.11%) |
Apr 22, 2020 | 7.289 | 7.507 | 7.279 | 7.338 | 3,895,556 | +0.26(+3.64%) |
Apr 21, 2020 | 6.753 | 7.160 | 6.704 | 7.080 | 4,628,156 | -0.04(-0.56%) |
Apr 20, 2020 | 6.961 | 7.428 | 6.922 | 7.120 | 4,897,119 | +0.21(+3.01%) |
Apr 17, 2020 | 7.100 | 7.269 | 6.882 | 6.912 | 5,870,631 | -0.38(-5.17%) |
Apr 16, 2020 | 7.408 | 7.507 | 7.071 | 7.289 | 4,530,526 | -0.04(-0.54%) |
Apr 15, 2020 | 7.299 | 7.586 | 7.081 | 7.328 | 4,718,838 | -0.26(-3.40%) |
Apr 14, 2020 | 7.963 | 8.429 | 7.348 | 7.586 | 7,207,265 | -0.02(-0.26%) |
Apr 13, 2020 | 7.041 | 7.705 | 6.604 | 7.606 | 5,883,355 | +0.59(+8.49%) |
Apr 09, 2020 | 6.694 | 7.130 | 6.585 | 7.011 | 5,804,076 | +0.66(+10.47%) |
Apr 08, 2020 | 6.466 | 6.634 | 6.297 | 6.347 | 3,571,724 | -0.09(-1.39%) |
Apr 07, 2020 | 6.694 | 6.932 | 6.366 | 6.436 | 4,352,285 | -0.05(-0.76%) |
Apr 06, 2020 | 6.247 | 6.595 | 6.138 | 6.485 | 5,860,074 | +0.49(+8.10%) |
Apr 03, 2020 | 6.247 | 6.485 | 5.950 | 6.000 | 3,899,603 | -0.25(-3.97%) |
Apr 02, 2020 | 6.297 | 6.604 | 6.158 | 6.247 | 4,646,260 | +0.19(+3.11%) |