Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.21 | 11.51 | 11.10 | 11.26 | 3,509,018 | +0.06(+0.58%) |
Feb 25, 2021 | 12.01 | 12.06 | 11.12 | 11.19 | 3,415,612 | -0.70(-5.90%) |
Feb 24, 2021 | 11.71 | 11.97 | 11.53 | 11.89 | 4,600,608 | +0.07(+0.63%) |
Feb 23, 2021 | 11.71 | 11.87 | 11.49 | 11.82 | 3,975,336 | +0.13(+1.11%) |
Feb 22, 2021 | 11.64 | 11.84 | 11.57 | 11.69 | 2,561,004 | -0.02(-0.16%) |
Feb 19, 2021 | 11.44 | 11.80 | 11.29 | 11.71 | 5,564,134 | +0.31(+2.76%) |
Feb 18, 2021 | 11.57 | 11.63 | 11.23 | 11.39 | 2,726,369 | -0.29(-2.45%) |
Feb 17, 2021 | 11.78 | 11.88 | 11.65 | 11.68 | 2,884,852 | -0.15(-1.25%) |
Feb 16, 2021 | 11.47 | 11.91 | 11.47 | 11.83 | 6,356,214 | +0.45(+3.98%) |
Feb 12, 2021 | 11.34 | 11.54 | 11.25 | 11.38 | 1,466,208 | -0.07(-0.64%) |
Feb 11, 2021 | 11.49 | 11.67 | 11.27 | 11.45 | 4,345,828 | -0.06(-0.48%) |
Feb 10, 2021 | 11.49 | 11.70 | 11.42 | 11.50 | 3,027,873 | +0.08(+0.72%) |
Feb 09, 2021 | 11.39 | 11.50 | 11.04 | 11.42 | 4,411,040 | +0.05(+0.40%) |
Feb 08, 2021 | 11.11 | 11.40 | 11.11 | 11.38 | 3,304,476 | +0.29(+2.57%) |
Feb 05, 2021 | 11.38 | 11.39 | 11.01 | 11.09 | 3,984,230 | -0.18(-1.63%) |
Feb 04, 2021 | 10.93 | 11.34 | 10.83 | 11.27 | 3,098,672 | +0.36(+3.28%) |
Feb 03, 2021 | 10.94 | 11.06 | 10.86 | 10.92 | 4,713,370 | -0.04(-0.34%) |
Feb 02, 2021 | 11.19 | 11.21 | 10.94 | 10.95 | 4,020,058 | -0.06(-0.58%) |
Feb 01, 2021 | 10.91 | 11.09 | 10.80 | 11.02 | 3,836,773 | +0.24(+2.22%) |
Jan 29, 2021 | 11.32 | 11.41 | 10.75 | 10.78 | 4,458,975 | -0.54(-4.79%) |
Jan 28, 2021 | 11.16 | 11.45 | 11.03 | 11.32 | 3,890,518 | +0.41(+3.79%) |
Jan 27, 2021 | 11.04 | 11.11 | 10.63 | 10.91 | 5,401,661 | -0.35(-3.10%) |
Jan 26, 2021 | 11.65 | 11.73 | 11.21 | 11.26 | 3,642,062 | -0.26(-2.24%) |
Jan 25, 2021 | 11.53 | 11.59 | 11.32 | 11.51 | 3,676,787 | -0.15(-1.26%) |
Jan 22, 2021 | 12.01 | 12.14 | 10.97 | 11.66 | 9,991,729 | -0.52(-4.30%) |
Jan 21, 2021 | 12.72 | 12.72 | 12.10 | 12.19 | 4,253,471 | -0.45(-3.57%) |
Jan 20, 2021 | 12.42 | 12.72 | 12.36 | 12.64 | 3,638,555 | +0.24(+1.93%) |
Jan 19, 2021 | 12.47 | 12.56 | 12.30 | 12.40 | 3,444,571 | +0.06(+0.52%) |
Jan 15, 2021 | 12.33 | 12.50 | 12.27 | 12.33 | 2,317,075 | -0.17(-1.33%) |
Jan 14, 2021 | 12.33 | 12.57 | 12.16 | 12.50 | 2,268,201 | +0.35(+2.88%) |
Jan 13, 2021 | 12.25 | 12.33 | 11.96 | 12.15 | 3,879,568 | -0.05(-0.38%) |
Jan 12, 2021 | 12.32 | 12.39 | 12.11 | 12.19 | 4,208,539 | -0.05(-0.38%) |
Jan 11, 2021 | 11.98 | 12.37 | 11.83 | 12.24 | 4,312,920 | +0.05(+0.38%) |
Jan 08, 2021 | 12.25 | 12.30 | 11.97 | 12.19 | 2,227,911 | -0.03(-0.23%) |
Jan 07, 2021 | 11.88 | 12.30 | 11.86 | 12.22 | 6,115,876 | +0.53(+4.56%) |
Jan 06, 2021 | 11.45 | 11.93 | 11.44 | 11.69 | 9,182,832 | +0.40(+3.50%) |
Jan 05, 2021 | 11.04 | 11.38 | 11.04 | 11.29 | 4,081,249 | +0.23(+2.08%) |
Jan 04, 2021 | 11.57 | 11.64 | 10.93 | 11.06 | 3,964,532 | -0.48(-4.14%) |
Dec 31, 2020 | 11.54 | 11.54 | 11.54 | 2,269,941 | +0.18(+1.62%) | |
Dec 30, 2020 | 11.23 | 11.42 | 11.23 | 11.36 | 2,269,941 | +0.11(+0.98%) |
Dec 29, 2020 | 11.50 | 11.53 | 11.16 | 11.25 | 1,968,449 | -0.22(-1.92%) |
Dec 28, 2020 | 11.40 | 11.51 | 11.34 | 11.47 | 3,100,763 | +0.16(+1.38%) |
Dec 24, 2020 | 11.58 | 11.58 | 11.21 | 11.31 | 1,031,587 | -0.21(-1.84%) |
Dec 23, 2020 | 11.40 | 11.59 | 11.39 | 11.52 | 1,860,589 | +0.18(+1.62%) |
Dec 22, 2020 | 11.60 | 11.60 | 11.27 | 11.34 | 4,224,406 | -0.21(-1.83%) |
Dec 21, 2020 | 11.22 | 11.57 | 11.13 | 11.55 | 3,602,796 | +0.17(+1.54%) |
Dec 18, 2020 | 11.55 | 11.66 | 11.30 | 11.38 | 6,109,602 | -0.15(-1.28%) |
Dec 17, 2020 | 11.62 | 11.64 | 11.46 | 11.52 | 1,887,391 | -0.10(-0.87%) |
Dec 16, 2020 | 11.53 | 11.65 | 11.36 | 11.62 | 3,503,289 | +0.20(+1.77%) |
Dec 15, 2020 | 11.17 | 11.48 | 11.11 | 11.42 | 2,637,325 | +0.34(+3.07%) |
Dec 14, 2020 | 11.34 | 11.34 | 11.02 | 11.08 | 3,758,227 | -0.03(-0.25%) |
Dec 11, 2020 | 11.27 | 11.35 | 11.10 | 11.11 | 3,413,796 | -0.35(-3.05%) |
Dec 10, 2020 | 11.28 | 11.52 | 11.25 | 11.46 | 3,022,030 | +0.14(+1.22%) |
Dec 09, 2020 | 11.32 | 11.44 | 11.17 | 11.32 | 3,908,395 | +0.17(+1.48%) |
Dec 08, 2020 | 11.10 | 11.29 | 11.07 | 11.16 | 6,320,738 | -0.09(-0.82%) |
Dec 07, 2020 | 11.40 | 11.45 | 11.19 | 11.25 | 4,222,754 | -0.20(-1.77%) |
Dec 04, 2020 | 11.38 | 11.50 | 11.22 | 11.45 | 3,452,506 | +0.19(+1.72%) |
Dec 03, 2020 | 11.33 | 11.47 | 11.14 | 11.26 | 4,118,293 | -0.02(-0.16%) |
Dec 02, 2020 | 11.08 | 11.31 | 11.03 | 11.27 | 4,171,621 | +0.17(+1.57%) |
Dec 01, 2020 | 11.29 | 11.34 | 10.97 | 11.10 | 4,585,004 | +0.10(+0.92%) |
Nov 30, 2020 | 11.05 | 11.16 | 10.94 | 11.00 | 6,755,889 | -0.13(-1.16%) |
Nov 27, 2020 | 11.24 | 11.29 | 11.01 | 11.13 | 1,870,601 | -0.17(-1.47%) |
Nov 25, 2020 | 11.39 | 11.44 | 11.10 | 11.29 | 3,359,427 | -0.18(-1.60%) |
Nov 24, 2020 | 11.36 | 11.61 | 11.24 | 11.48 | 5,421,769 | +0.33(+2.97%) |
Nov 23, 2020 | 11.03 | 11.18 | 10.87 | 11.15 | 4,368,508 | +0.26(+2.36%) |
Nov 20, 2020 | 10.77 | 10.92 | 10.65 | 10.89 | 4,021,527 | +0.03(+0.25%) |
Nov 19, 2020 | 10.62 | 10.88 | 10.48 | 10.86 | 3,201,700 | +0.17(+1.55%) |
Nov 18, 2020 | 10.85 | 11.03 | 10.70 | 10.70 | 4,024,445 | -0.17(-1.52%) |
Nov 17, 2020 | 10.74 | 10.88 | 10.63 | 10.86 | 6,617,397 | -0.09(-0.84%) |
Nov 16, 2020 | 10.75 | 11.13 | 10.48 | 10.95 | 7,714,241 | +0.62(+5.96%) |
Nov 13, 2020 | 10.20 | 10.50 | 10.17 | 10.34 | 7,906,589 | +0.21(+2.09%) |
Nov 12, 2020 | 10.34 | 10.50 | 9.955 | 10.13 | 62,950,376 | -0.40(-3.84%) |
Nov 11, 2020 | 10.52 | 10.59 | 10.20 | 10.53 | 8,063,530 | +0.05(+0.44%) |
Nov 10, 2020 | 10.35 | 10.70 | 10.29 | 10.48 | 12,065,132 | +0.31(+3.07%) |
Nov 09, 2020 | 10.40 | 11.04 | 10.15 | 10.17 | 13,671,778 | +0.31(+3.17%) |
Nov 06, 2020 | 10.12 | 10.38 | 9.511 | 9.859 | 21,643,094 | +0.49(+5.27%) |
Nov 05, 2020 | 9.987 | 10.09 | 9.273 | 9.365 | 10,051,022 | -0.48(-4.83%) |
Nov 04, 2020 | 9.502 | 10.12 | 9.182 | 9.840 | 6,128,857 | +0.08(+0.84%) |
Nov 03, 2020 | 9.621 | 9.822 | 9.520 | 9.758 | 3,784,543 | +0.37(+4.00%) |
Nov 02, 2020 | 9.328 | 9.557 | 9.209 | 9.383 | 5,436,030 | +0.18(+1.99%) |
Oct 30, 2020 | 8.780 | 9.228 | 8.679 | 9.200 | 6,509,778 | +0.33(+3.71%) |
Oct 29, 2020 | 8.725 | 8.944 | 8.615 | 8.871 | 6,522,176 | +0.08(+0.94%) |
Oct 28, 2020 | 8.935 | 9.017 | 8.715 | 8.789 | 6,126,216 | -0.38(-4.19%) |
Oct 27, 2020 | 9.310 | 9.383 | 9.077 | 9.173 | 5,147,534 | -0.18(-1.96%) |
Oct 26, 2020 | 9.438 | 9.493 | 9.132 | 9.356 | 3,798,032 | -0.27(-2.76%) |
Oct 23, 2020 | 9.392 | 9.667 | 9.301 | 9.621 | 3,549,356 | +0.29(+3.14%) |
Oct 22, 2020 | 9.045 | 9.337 | 9.008 | 9.328 | 3,650,653 | +0.33(+3.66%) |
Oct 21, 2020 | 9.337 | 9.337 | 8.990 | 8.999 | 3,495,028 | -0.34(-3.62%) |
Oct 20, 2020 | 9.447 | 9.575 | 9.328 | 9.337 | 2,634,284 | +0.01(+0.10%) |
Oct 19, 2020 | 9.511 | 9.575 | 9.246 | 9.328 | 5,876,491 | -0.14(-1.45%) |
Oct 16, 2020 | 9.676 | 9.676 | 9.365 | 9.465 | 3,073,813 | -0.23(-2.36%) |
Oct 15, 2020 | 9.337 | 9.868 | 9.319 | 9.694 | 3,835,792 | +0.21(+2.22%) |
Oct 14, 2020 | 9.667 | 9.767 | 9.475 | 9.484 | 2,087,325 | -0.18(-1.89%) |
Oct 13, 2020 | 9.740 | 9.744 | 9.447 | 9.667 | 3,354,055 | -0.17(-1.77%) |
Oct 12, 2020 | 9.703 | 9.886 | 9.639 | 9.840 | 5,456,768 | +0.23(+2.38%) |
Oct 09, 2020 | 9.831 | 9.859 | 9.566 | 9.612 | 5,692,092 | -0.10(-1.04%) |
Oct 08, 2020 | 9.648 | 9.740 | 9.351 | 9.712 | 5,486,366 | +0.16(+1.63%) |
Oct 07, 2020 | 9.447 | 9.904 | 9.397 | 9.557 | 7,207,382 | +0.48(+5.24%) |
Oct 06, 2020 | 9.136 | 9.456 | 9.045 | 9.081 | 4,468,660 | +0.07(+0.81%) |
Oct 05, 2020 | 8.908 | 9.109 | 8.894 | 9.008 | 3,255,524 | +0.17(+1.97%) |
Oct 02, 2020 | 8.148 | 8.908 | 8.094 | 8.834 | 5,480,837 | +0.45(+5.34%) |
Oct 01, 2020 | 8.158 | 8.450 | 8.057 | 8.386 | 2,985,425 | +0.28(+3.50%) |
Sep 30, 2020 | 8.002 | 8.240 | 8.002 | 8.103 | 3,979,806 | +0.11(+1.37%) |
Sep 29, 2020 | 8.185 | 8.213 | 7.920 | 7.993 | 3,046,427 | -0.27(-3.32%) |
Sep 28, 2020 | 8.039 | 8.341 | 7.956 | 8.267 | 3,945,782 | +0.44(+5.61%) |
Sep 25, 2020 | 7.700 | 7.897 | 7.673 | 7.828 | 2,237,975 | +0.05(+0.71%) |
Sep 24, 2020 | 7.737 | 8.011 | 7.581 | 7.774 | 3,901,049 | +0.04(+0.47%) |
Sep 23, 2020 | 8.130 | 8.386 | 7.700 | 7.737 | 4,552,021 | -0.32(-3.97%) |
Sep 22, 2020 | 8.148 | 8.377 | 8.048 | 8.057 | 4,780,535 | -0.06(-0.79%) |
Sep 21, 2020 | 8.203 | 8.368 | 7.956 | 8.121 | 6,449,498 | -0.42(-4.93%) |
Sep 18, 2020 | 8.688 | 8.752 | 8.459 | 8.542 | 8,693,519 | -0.16(-1.79%) |
Sep 17, 2020 | 8.523 | 8.761 | 8.514 | 8.697 | 4,556,051 | +0.05(+0.53%) |
Sep 16, 2020 | 8.770 | 8.770 | 8.624 | 8.651 | 3,815,236 | -0.10(-1.15%) |
Sep 15, 2020 | 8.807 | 8.894 | 8.619 | 8.752 | 4,549,479 | -0.02(-0.21%) |
Sep 14, 2020 | 8.651 | 8.962 | 8.542 | 8.770 | 3,801,494 | +0.27(+3.12%) |
Sep 11, 2020 | 8.350 | 8.514 | 8.267 | 8.505 | 4,190,996 | +0.18(+2.20%) |
Sep 10, 2020 | 8.395 | 8.560 | 8.267 | 8.322 | 4,092,873 | -0.04(-0.44%) |
Sep 09, 2020 | 8.194 | 8.405 | 8.112 | 8.359 | 5,067,247 | +0.21(+2.58%) |
Sep 08, 2020 | 8.505 | 8.533 | 8.135 | 8.148 | 5,734,630 | -0.48(-5.61%) |
Sep 04, 2020 | 8.780 | 8.802 | 8.464 | 8.633 | 4,280,660 | +0.10(+1.18%) |
Sep 03, 2020 | 8.761 | 8.917 | 8.496 | 8.533 | 4,958,713 | -0.20(-2.30%) |
Sep 02, 2020 | 8.450 | 8.752 | 8.395 | 8.734 | 4,577,266 | +0.30(+3.58%) |
Sep 01, 2020 | 8.286 | 8.459 | 8.203 | 8.432 | 2,650,827 | +0.05(+0.55%) |
Aug 31, 2020 | 8.395 | 8.432 | 8.281 | 8.386 | 3,080,495 | -0.01(-0.11%) |
Aug 28, 2020 | 8.405 | 8.459 | 8.341 | 8.395 | 2,185,161 | +0.06(+0.77%) |
Aug 27, 2020 | 8.139 | 8.368 | 8.139 | 8.331 | 3,352,650 | +0.27(+3.29%) |
Aug 26, 2020 | 8.167 | 8.295 | 8.066 | 8.066 | 3,683,553 | -0.14(-1.67%) |
Aug 25, 2020 | 8.359 | 8.359 | 8.062 | 8.203 | 2,730,289 | -0.05(-0.55%) |
Aug 24, 2020 | 7.956 | 8.258 | 7.851 | 8.249 | 3,558,086 | +0.37(+4.76%) |
Aug 21, 2020 | 7.828 | 7.966 | 7.810 | 7.874 | 4,027,962 | -0.01(-0.12%) |
Aug 20, 2020 | 7.792 | 7.966 | 7.774 | 7.883 | 2,301,235 | -0.01(-0.12%) |
Aug 19, 2020 | 7.938 | 8.048 | 7.847 | 7.892 | 4,233,210 | +0.01(+0.12%) |
Aug 18, 2020 | 7.993 | 8.025 | 7.755 | 7.883 | 5,107,801 | -0.14(-1.71%) |
Aug 17, 2020 | 7.956 | 8.030 | 7.856 | 8.020 | 3,818,445 | +0.07(+0.92%) |
Aug 14, 2020 | 7.783 | 7.998 | 7.732 | 7.947 | 4,011,341 | +0.09(+1.16%) |
Aug 13, 2020 | 7.956 | 8.048 | 7.810 | 7.856 | 4,973,851 | -0.28(-3.48%) |
Aug 12, 2020 | 8.459 | 8.551 | 7.929 | 8.139 | 5,170,876 | -0.11(-1.33%) |
Aug 11, 2020 | 8.441 | 8.715 | 8.240 | 8.249 | 9,170,969 | +0.03(+0.33%) |
Aug 10, 2020 | 7.883 | 8.327 | 7.828 | 8.222 | 7,670,809 | +0.41(+5.27%) |
Aug 07, 2020 | 7.547 | 7.828 | 7.401 | 7.810 | 4,083,349 | +0.22(+2.87%) |
Aug 06, 2020 | 7.683 | 7.856 | 7.574 | 7.592 | 3,506,793 | -0.09(-1.18%) |
Aug 05, 2020 | 7.683 | 7.747 | 7.510 | 7.683 | 6,804,668 | +0.16(+2.17%) |
Aug 04, 2020 | 7.538 | 7.665 | 7.447 | 7.519 | 5,582,789 | -0.04(-0.48%) |
Aug 03, 2020 | 7.538 | 7.737 | 7.510 | 7.556 | 4,113,999 | +0.05(+0.60%) |
Jul 31, 2020 | 7.383 | 7.533 | 7.311 | 7.510 | 8,266,792 | +0.06(+0.85%) |
Jul 30, 2020 | 7.120 | 7.506 | 7.056 | 7.447 | 4,033,275 | +0.07(+0.99%) |
Jul 29, 2020 | 7.011 | 7.411 | 7.011 | 7.374 | 3,581,885 | +0.37(+5.32%) |
Jul 28, 2020 | 6.911 | 7.165 | 6.866 | 7.002 | 2,416,920 | +0.13(+1.85%) |
Jul 27, 2020 | 7.029 | 7.029 | 6.766 | 6.875 | 2,923,134 | -0.16(-2.32%) |
Jul 24, 2020 | 7.129 | 7.174 | 6.970 | 7.038 | 4,130,918 | -0.06(-0.90%) |
Jul 23, 2020 | 7.020 | 7.161 | 6.975 | 7.102 | 2,164,933 | -0.02(-0.26%) |
Jul 22, 2020 | 6.893 | 7.165 | 6.857 | 7.120 | 3,622,541 | +0.14(+1.95%) |
Jul 21, 2020 | 6.893 | 7.038 | 6.811 | 6.984 | 3,014,495 | +0.19(+2.81%) |
Jul 20, 2020 | 6.793 | 6.893 | 6.729 | 6.793 | 4,373,739 | -0.07(-1.06%) |
Jul 17, 2020 | 7.038 | 7.138 | 6.811 | 6.866 | 5,704,774 | -0.22(-3.08%) |
Jul 16, 2020 | 7.229 | 7.338 | 6.993 | 7.084 | 4,453,288 | -0.24(-3.23%) |
Jul 15, 2020 | 6.966 | 7.392 | 6.911 | 7.320 | 6,037,442 | +0.61(+9.07%) |
Jul 14, 2020 | 6.811 | 6.838 | 6.602 | 6.711 | 4,879,935 | -0.15(-2.12%) |
Jul 13, 2020 | 6.893 | 7.020 | 6.634 | 6.857 | 8,647,315 | +0.05(+0.67%) |
Jul 10, 2020 | 6.557 | 6.866 | 6.530 | 6.811 | 5,245,930 | +0.25(+3.88%) |
Jul 09, 2020 | 6.811 | 6.857 | 6.366 | 6.557 | 8,352,371 | -0.31(-4.50%) |
Jul 08, 2020 | 6.711 | 6.956 | 6.611 | 6.866 | 5,582,831 | +0.17(+2.58%) |
Jul 07, 2020 | 7.138 | 7.156 | 6.666 | 6.693 | 5,459,055 | -0.52(-7.18%) |
Jul 06, 2020 | 7.474 | 7.619 | 7.202 | 7.211 | 4,522,364 | +0.02(+0.25%) |
Jul 02, 2020 | 7.465 | 7.683 | 7.174 | 7.193 | 6,984,847 | -0.04(-0.50%) |
Jul 01, 2020 | 7.465 | 7.492 | 7.138 | 7.229 | 4,479,222 | -0.21(-2.81%) |
Jun 30, 2020 | 7.165 | 7.522 | 7.084 | 7.438 | 6,680,741 | +0.16(+2.25%) |
Jun 29, 2020 | 7.038 | 7.402 | 6.956 | 7.274 | 5,596,365 | +0.38(+5.53%) |
Jun 26, 2020 | 7.274 | 7.274 | 6.879 | 6.893 | 9,144,839 | -0.48(-6.53%) |
Jun 25, 2020 | 7.084 | 7.392 | 6.911 | 7.374 | 5,798,930 | +0.19(+2.65%) |
Jun 24, 2020 | 7.574 | 7.574 | 6.911 | 7.183 | 8,533,519 | -0.55(-7.16%) |
Jun 23, 2020 | 7.919 | 7.919 | 7.628 | 7.737 | 10,304,848 | +0.03(+0.35%) |
Jun 22, 2020 | 7.483 | 7.747 | 7.302 | 7.710 | 4,967,832 | +0.19(+2.54%) |
Jun 19, 2020 | 8.001 | 8.073 | 7.374 | 7.519 | 7,810,260 | -0.25(-3.27%) |
Jun 18, 2020 | 7.737 | 8.105 | 7.619 | 7.774 | 7,045,352 | -0.11(-1.38%) |
Jun 17, 2020 | 8.182 | 8.182 | 7.869 | 7.883 | 8,475,999 | -0.28(-3.45%) |
Jun 16, 2020 | 8.464 | 8.491 | 7.983 | 8.164 | 10,380,286 | +0.18(+2.28%) |
Jun 15, 2020 | 7.438 | 8.046 | 7.342 | 7.983 | 9,406,593 | +0.05(+0.57%) |
Jun 12, 2020 | 7.919 | 8.028 | 7.628 | 7.937 | 4,124,642 | +0.48(+6.46%) |
Jun 11, 2020 | 7.519 | 7.846 | 7.356 | 7.456 | 5,445,046 | -0.74(-9.08%) |
Jun 10, 2020 | 8.537 | 8.591 | 8.114 | 8.201 | 9,944,724 | -0.43(-4.95%) |
Jun 09, 2020 | 8.745 | 8.836 | 8.462 | 8.627 | 8,362,800 | -0.70(-7.50%) |
Jun 08, 2020 | 9.154 | 9.415 | 9.063 | 9.327 | 6,671,304 | +0.44(+4.90%) |
Jun 05, 2020 | 9.299 | 9.463 | 8.727 | 8.891 | 8,627,304 | +0.46(+5.50%) |
Jun 04, 2020 | 8.110 | 8.428 | 7.842 | 8.428 | 8,131,137 | +0.27(+3.34%) |
Jun 03, 2020 | 8.237 | 8.305 | 8.055 | 8.155 | 4,894,522 | +0.20(+2.51%) |
Jun 02, 2020 | 8.001 | 8.105 | 7.828 | 7.955 | 7,960,648 | +0.14(+1.74%) |
Jun 01, 2020 | 7.556 | 7.998 | 7.506 | 7.819 | 9,046,365 | +0.36(+4.87%) |
May 29, 2020 | 7.592 | 7.701 | 7.247 | 7.456 | 8,872,418 | -0.27(-3.53%) |
May 28, 2020 | 8.618 | 8.627 | 7.719 | 7.728 | 10,283,335 | -0.78(-9.18%) |
May 27, 2020 | 8.092 | 8.546 | 7.656 | 8.509 | 12,773,170 | +0.87(+11.42%) |
May 26, 2020 | 7.429 | 7.810 | 7.311 | 7.638 | 8,379,391 | +0.73(+10.51%) |
May 22, 2020 | 7.165 | 7.288 | 6.784 | 6.911 | 7,240,311 | -0.27(-3.79%) |
May 21, 2020 | 7.193 | 7.238 | 7.034 | 7.183 | 7,426,235 | -0.06(-0.88%) |
May 20, 2020 | 6.748 | 7.265 | 6.685 | 7.247 | 9,734,472 | +0.67(+10.22%) |
May 19, 2020 | 6.384 | 6.775 | 6.194 | 6.575 | 6,303,963 | +0.12(+1.83%) |
May 18, 2020 | 6.530 | 6.729 | 6.321 | 6.457 | 6,639,604 | +0.37(+6.12%) |
May 15, 2020 | 6.085 | 6.321 | 5.894 | 6.085 | 6,589,649 | -0.07(-1.18%) |
May 14, 2020 | 5.703 | 6.175 | 5.499 | 6.157 | 8,179,017 | +0.30(+5.12%) |
May 13, 2020 | 6.166 | 6.166 | 5.685 | 5.858 | 5,375,371 | -0.25(-4.16%) |
May 12, 2020 | 6.484 | 6.630 | 6.103 | 6.112 | 10,405,832 | -0.37(-5.74%) |
May 11, 2020 | 6.312 | 6.611 | 6.166 | 6.484 | 11,575,525 | +0.01(+0.14%) |
May 08, 2020 | 6.866 | 7.093 | 6.343 | 6.475 | 7,624,498 | -0.24(-3.52%) |
May 07, 2020 | 6.270 | 6.774 | 6.270 | 6.711 | 8,209,327 | +0.65(+10.70%) |
May 06, 2020 | 6.198 | 6.342 | 6.018 | 6.063 | 5,495,805 | -0.04(-0.59%) |
May 05, 2020 | 6.045 | 6.391 | 6.000 | 6.099 | 8,042,143 | +0.21(+3.52%) |
May 04, 2020 | 5.711 | 5.968 | 5.450 | 5.891 | 8,941,093 | -0.16(-2.68%) |
May 01, 2020 | 6.369 | 6.387 | 5.955 | 6.054 | 5,482,786 | -0.53(-8.07%) |
Apr 30, 2020 | 6.846 | 6.846 | 6.387 | 6.585 | 6,149,012 | -0.47(-6.64%) |
Apr 29, 2020 | 6.639 | 7.180 | 6.630 | 7.054 | 7,550,223 | +0.75(+11.86%) |
Apr 28, 2020 | 6.126 | 6.459 | 6.040 | 6.306 | 9,534,469 | +0.33(+5.58%) |
Apr 27, 2020 | 5.693 | 6.045 | 5.621 | 5.973 | 7,832,053 | +0.31(+5.41%) |
Apr 24, 2020 | 5.585 | 5.734 | 5.432 | 5.666 | 5,396,422 | +0.14(+2.44%) |
Apr 23, 2020 | 5.450 | 5.801 | 5.423 | 5.531 | 5,552,743 | +0.18(+3.37%) |
Apr 22, 2020 | 5.216 | 5.441 | 5.198 | 5.351 | 10,629,448 | +0.36(+7.22%) |
Apr 21, 2020 | 4.964 | 5.081 | 4.765 | 4.991 | 6,870,385 | -0.25(-4.81%) |
Apr 20, 2020 | 5.405 | 5.486 | 5.135 | 5.243 | 6,912,263 | -0.43(-7.62%) |
Apr 17, 2020 | 5.486 | 5.756 | 5.459 | 5.675 | 7,710,157 | +0.52(+10.14%) |
Apr 16, 2020 | 5.495 | 5.549 | 5.072 | 5.153 | 7,807,324 | -0.38(-6.84%) |
Apr 15, 2020 | 5.405 | 5.684 | 5.225 | 5.531 | 12,993,493 | -0.25(-4.36%) |
Apr 14, 2020 | 6.144 | 6.306 | 5.729 | 5.783 | 6,140,677 | -0.19(-3.17%) |
Apr 13, 2020 | 6.630 | 6.639 | 5.909 | 5.973 | 3,624,720 | -0.73(-10.89%) |
Apr 09, 2020 | 6.531 | 6.756 | 6.171 | 6.702 | 13,942,247 | +0.58(+9.41%) |
Apr 08, 2020 | 5.928 | 6.477 | 5.846 | 6.126 | 10,719,618 | +0.31(+5.26%) |
Apr 07, 2020 | 5.558 | 5.900 | 5.342 | 5.819 | 15,017,037 | +0.69(+13.53%) |
Apr 06, 2020 | 4.693 | 5.135 | 4.693 | 5.126 | 8,447,544 | +0.65(+14.49%) |
Apr 03, 2020 | 5.153 | 5.405 | 4.468 | 4.477 | 12,341,625 | -0.75(-14.31%) |
Apr 02, 2020 | 5.045 | 5.414 | 4.964 | 5.225 | 6,242,135 | +0.18(+3.57%) |
Apr 01, 2020 | 5.477 | 5.495 | 4.856 | 5.045 | 8,704,039 | -0.68(-11.81%) |
Mar 31, 2020 | 6.252 | 6.396 | 5.603 | 5.720 | 7,194,071 | -0.56(-8.90%) |
Mar 30, 2020 | 6.819 | 7.117 | 5.891 | 6.279 | 6,639,765 | -0.90(-12.55%) |
Mar 27, 2020 | 7.153 | 7.378 | 6.900 | 7.180 | 8,025,642 | -0.26(-3.51%) |
Mar 26, 2020 | 6.036 | 7.621 | 5.955 | 7.441 | 10,859,911 | +1.53(+25.91%) |
Mar 25, 2020 | 5.414 | 6.090 | 5.207 | 5.909 | 10,362,760 | +0.54(+10.07%) |
Mar 24, 2020 | 5.144 | 5.558 | 5.099 | 5.369 | 8,918,550 | +0.59(+12.24%) |
Mar 23, 2020 | 5.928 | 6.036 | 4.558 | 4.783 | 7,286,793 | -1.31(-21.45%) |
Mar 20, 2020 | 6.801 | 6.963 | 5.928 | 6.090 | 12,426,768 | -0.53(-8.03%) |
Mar 19, 2020 | 5.180 | 7.360 | 4.639 | 6.621 | 13,252,973 | +1.33(+25.21%) |
Mar 18, 2020 | 6.630 | 6.657 | 3.910 | 5.288 | 10,771,874 | -1.76(-24.94%) |
Mar 17, 2020 | 7.162 | 7.234 | 6.468 | 7.045 | 12,061,973 | +0.00(+0.00%) |
Mar 16, 2020 | 7.207 | 8.062 | 6.954 | 7.045 | 6,832,802 | -1.68(-19.30%) |
Mar 13, 2020 | 9.134 | 9.333 | 8.400 | 8.729 | 7,982,016 | +0.02(+0.21%) |
Mar 12, 2020 | 8.756 | 9.198 | 8.378 | 8.711 | 9,309,102 | -0.68(-7.29%) |
Mar 11, 2020 | 9.900 | 10.04 | 9.166 | 9.396 | 7,730,557 | -0.76(-7.45%) |
Mar 10, 2020 | 10.48 | 10.60 | 9.918 | 10.15 | 5,116,913 | -0.04(-0.35%) |
Mar 09, 2020 | 10.45 | 10.65 | 9.774 | 10.19 | 4,126,182 | -1.00(-8.94%) |
Mar 06, 2020 | 11.16 | 11.55 | 10.99 | 11.19 | 3,990,619 | -0.32(-2.82%) |
Mar 05, 2020 | 11.53 | 11.77 | 11.36 | 11.51 | 4,227,168 | -0.23(-1.99%) |
Mar 04, 2020 | 11.65 | 11.83 | 11.54 | 11.75 | 3,606,712 | +0.21(+1.80%) |
Mar 03, 2020 | 11.47 | 11.73 | 11.32 | 11.54 | 8,226,116 | +0.05(+0.47%) |