Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.180 | 3.290 | 3.140 | 3.190 | 2,761,200 | -0.06(-1.85%) |
Apr 29, 2021 | 3.300 | 3.400 | 3.170 | 3.250 | 3,814,534 | +0.05(+1.56%) |
Apr 28, 2021 | 3.150 | 3.240 | 3.100 | 3.200 | 2,371,009 | +0.03(+0.95%) |
Apr 27, 2021 | 3.240 | 3.260 | 3.120 | 3.170 | 1,951,010 | -0.01(-0.31%) |
Apr 26, 2021 | 3.050 | 3.180 | 3.000 | 3.180 | 2,408,224 | +0.11(+3.58%) |
Apr 23, 2021 | 3.070 | 3.150 | 3.040 | 3.070 | 1,905,900 | -0.01(-0.32%) |
Apr 22, 2021 | 2.960 | 3.180 | 2.910 | 3.080 | 3,633,331 | +0.11(+3.70%) |
Apr 21, 2021 | 2.830 | 2.970 | 2.780 | 2.970 | 2,577,698 | +0.14(+4.95%) |
Apr 20, 2021 | 2.850 | 2.900 | 2.740 | 2.830 | 3,845,994 | -0.02(-0.70%) |
Apr 19, 2021 | 2.930 | 2.960 | 2.830 | 2.850 | 3,021,081 | -0.11(-3.72%) |
Apr 16, 2021 | 3.030 | 3.030 | 2.890 | 2.960 | 4,008,000 | -0.10(-3.27%) |
Apr 15, 2021 | 3.160 | 3.170 | 3.020 | 3.060 | 2,723,606 | -0.06(-1.92%) |
Apr 14, 2021 | 3.030 | 3.190 | 3.030 | 3.120 | 3,046,041 | +0.09(+2.97%) |
Apr 13, 2021 | 3.020 | 3.030 | 2.890 | 3.030 | 3,446,805 | +0.05(+1.68%) |
Apr 12, 2021 | 3.070 | 3.080 | 2.920 | 2.980 | 4,631,416 | -0.08(-2.61%) |
Apr 09, 2021 | 3.170 | 3.170 | 3.060 | 3.060 | 2,992,900 | -0.10(-3.16%) |
Apr 08, 2021 | 3.210 | 3.250 | 3.100 | 3.160 | 3,062,799 | -0.01(-0.32%) |
Apr 07, 2021 | 3.420 | 3.560 | 3.150 | 3.170 | 6,659,387 | -0.05(-1.55%) |
Apr 06, 2021 | 3.310 | 3.340 | 3.200 | 3.220 | 3,217,254 | -0.09(-2.72%) |
Apr 05, 2021 | 3.360 | 3.400 | 3.270 | 3.310 | 2,712,775 | -0.02(-0.60%) |
Apr 01, 2021 | 3.420 | 3.447 | 3.250 | 3.330 | 3,375,300 | -0.05(-1.48%) |
Mar 31, 2021 | 3.150 | 3.400 | 3.140 | 3.380 | 5,523,793 | +0.28(+9.03%) |
Mar 30, 2021 | 3.130 | 3.220 | 3.060 | 3.100 | 2,313,216 | +0.00(+0.00%) |
Mar 29, 2021 | 3.100 | 3.180 | 3.030 | 3.100 | 2,767,025 | -0.06(-1.90%) |
Mar 26, 2021 | 3.240 | 3.250 | 3.060 | 3.160 | 3,321,900 | -0.08(-2.47%) |
Mar 25, 2021 | 3.000 | 3.250 | 2.960 | 3.240 | 5,897,843 | +0.18(+5.88%) |
Mar 24, 2021 | 3.290 | 3.330 | 3.050 | 3.060 | 5,069,419 | -0.16(-4.97%) |
Mar 23, 2021 | 3.470 | 3.500 | 3.210 | 3.220 | 4,867,914 | -0.28(-8.00%) |
Mar 22, 2021 | 3.560 | 3.640 | 3.470 | 3.500 | 2,511,212 | -0.01(-0.28%) |
Mar 19, 2021 | 3.380 | 3.700 | 3.280 | 3.510 | 15,992,900 | +0.18(+5.41%) |
Mar 18, 2021 | 3.480 | 3.600 | 3.330 | 3.330 | 4,350,551 | -0.21(-5.93%) |
Mar 17, 2021 | 3.400 | 3.550 | 3.360 | 3.540 | 3,587,115 | +0.04(+1.14%) |
Mar 16, 2021 | 3.610 | 3.660 | 3.400 | 3.500 | 4,575,297 | -0.10(-2.78%) |
Mar 15, 2021 | 3.620 | 3.650 | 3.500 | 3.600 | 2,861,343 | -0.01(-0.28%) |
Mar 12, 2021 | 3.670 | 3.680 | 3.590 | 3.610 | 3,436,400 | -0.11(-2.96%) |
Mar 11, 2021 | 3.600 | 3.750 | 3.582 | 3.720 | 4,010,239 | +0.20(+5.68%) |
Mar 10, 2021 | 3.650 | 3.680 | 3.460 | 3.520 | 3,864,802 | -0.08(-2.22%) |
Mar 09, 2021 | 3.412 | 3.620 | 3.370 | 3.600 | 4,506,917 | +0.27(+8.11%) |
Mar 08, 2021 | 3.520 | 3.530 | 3.290 | 3.330 | 5,682,955 | -0.07(-2.20%) |
Mar 05, 2021 | 3.370 | 3.410 | 3.040 | 3.405 | 6,659,400 | +0.08(+2.56%) |
Mar 04, 2021 | 3.350 | 3.450 | 3.210 | 3.320 | 6,905,726 | -0.05(-1.48%) |
Mar 03, 2021 | 3.490 | 3.590 | 3.360 | 3.370 | 4,909,687 | -0.16(-4.53%) |
Mar 02, 2021 | 3.400 | 3.580 | 3.380 | 3.530 | 8,443,267 | +0.16(+4.75%) |
Mar 01, 2021 | 3.500 | 3.560 | 3.330 | 3.370 | 5,245,054 | -0.09(-2.60%) |
Feb 26, 2021 | 3.450 | 3.530 | 3.240 | 3.460 | 7,347,100 | -0.01(-0.29%) |
Feb 25, 2021 | 3.800 | 3.850 | 3.420 | 3.470 | 15,177,634 | -0.81(-18.93%) |
Feb 24, 2021 | 4.130 | 4.310 | 4.110 | 4.280 | 4,695,118 | +0.15(+3.63%) |
Feb 23, 2021 | 3.850 | 4.320 | 3.730 | 4.130 | 10,561,419 | +0.02(+0.49%) |
Feb 22, 2021 | 4.160 | 4.390 | 4.100 | 4.110 | 5,840,231 | -0.33(-7.43%) |
Feb 19, 2021 | 4.370 | 4.520 | 4.350 | 4.440 | 3,929,000 | +0.13(+3.02%) |
Feb 18, 2021 | 4.600 | 4.700 | 4.270 | 4.310 | 8,641,884 | -0.30(-6.51%) |
Feb 17, 2021 | 4.890 | 4.910 | 4.570 | 4.610 | 6,592,020 | -0.26(-5.34%) |
Feb 16, 2021 | 4.740 | 5.050 | 4.610 | 4.870 | 8,480,377 | +0.26(+5.64%) |
Feb 12, 2021 | 4.670 | 4.780 | 4.535 | 4.610 | 4,149,000 | -0.16(-3.35%) |
Feb 11, 2021 | 4.640 | 4.900 | 4.520 | 4.770 | 6,225,482 | +0.15(+3.25%) |
Feb 10, 2021 | 4.950 | 5.060 | 4.410 | 4.620 | 9,374,776 | -0.23(-4.74%) |
Feb 09, 2021 | 5.000 | 5.080 | 4.730 | 4.850 | 8,641,709 | -0.21(-4.15%) |
Feb 08, 2021 | 4.570 | 5.140 | 4.370 | 5.060 | 14,675,339 | +0.55(+12.20%) |
Feb 05, 2021 | 3.990 | 4.560 | 3.860 | 4.510 | 10,503,400 | +0.64(+16.54%) |
Feb 04, 2021 | 4.150 | 4.390 | 3.810 | 3.870 | 12,841,863 | -0.07(-1.78%) |
Feb 03, 2021 | 3.490 | 4.020 | 3.480 | 3.940 | 9,900,350 | +0.44(+12.57%) |
Feb 02, 2021 | 3.450 | 3.640 | 3.370 | 3.500 | 7,493,029 | +0.10(+2.94%) |
Feb 01, 2021 | 3.270 | 3.440 | 3.170 | 3.400 | 6,296,080 | +0.16(+4.94%) |
Jan 29, 2021 | 3.310 | 3.390 | 3.190 | 3.240 | 7,548,400 | -0.18(-5.26%) |
Jan 28, 2021 | 3.570 | 3.750 | 3.410 | 3.420 | 8,020,647 | -0.07(-2.01%) |
Jan 27, 2021 | 3.550 | 3.730 | 3.440 | 3.490 | 8,242,348 | -0.27(-7.18%) |
Jan 26, 2021 | 3.810 | 3.860 | 3.690 | 3.760 | 7,844,228 | +0.05(+1.35%) |
Jan 25, 2021 | 3.480 | 3.930 | 3.460 | 3.710 | 11,976,941 | +0.35(+10.42%) |
Jan 22, 2021 | 3.150 | 3.395 | 3.100 | 3.360 | 6,565,300 | +0.21(+6.67%) |
Jan 21, 2021 | 3.220 | 3.230 | 3.110 | 3.150 | 6,301,060 | -0.02(-0.63%) |
Jan 20, 2021 | 3.190 | 3.290 | 3.100 | 3.170 | 9,828,162 | +0.03(+0.96%) |
Jan 19, 2021 | 3.120 | 3.220 | 3.040 | 3.140 | 6,008,314 | +0.09(+2.95%) |
Jan 15, 2021 | 3.140 | 3.160 | 3.040 | 3.050 | 4,215,600 | -0.12(-3.79%) |
Jan 14, 2021 | 3.130 | 3.200 | 3.100 | 3.170 | 5,245,299 | +0.06(+1.93%) |
Jan 13, 2021 | 3.070 | 3.250 | 2.970 | 3.110 | 16,802,764 | +0.06(+1.97%) |
Jan 12, 2021 | 3.070 | 3.100 | 3.000 | 3.050 | 3,948,246 | +0.01(+0.33%) |
Jan 11, 2021 | 3.080 | 3.150 | 3.010 | 3.040 | 3,974,148 | -0.06(-1.94%) |
Jan 08, 2021 | 3.110 | 3.150 | 3.050 | 3.100 | 4,156,100 | +0.03(+0.98%) |
Jan 07, 2021 | 3.010 | 3.130 | 2.990 | 3.070 | 4,966,530 | +0.08(+2.68%) |
Jan 06, 2021 | 2.950 | 3.060 | 2.910 | 2.990 | 5,220,112 | +0.06(+2.05%) |
Jan 05, 2021 | 2.930 | 3.000 | 2.910 | 2.930 | 3,250,324 | +0.01(+0.34%) |
Jan 04, 2021 | 2.830 | 2.960 | 2.760 | 2.920 | 5,290,771 | +0.12(+4.29%) |
Dec 31, 2020 | 2.800 | 2.800 | 2.800 | 5,632,037 | -0.19(-6.35%) | |
Dec 30, 2020 | 2.770 | 2.990 | 2.720 | 2.990 | 5,632,037 | +0.27(+9.93%) |
Dec 29, 2020 | 2.850 | 2.850 | 2.710 | 2.720 | 5,383,241 | -0.09(-3.20%) |
Dec 28, 2020 | 2.930 | 2.950 | 2.800 | 2.810 | 6,014,049 | -0.11(-3.77%) |
Dec 24, 2020 | 2.980 | 3.010 | 2.910 | 2.920 | 2,189,000 | -0.06(-2.01%) |
Dec 23, 2020 | 2.990 | 3.010 | 2.910 | 2.980 | 3,264,227 | -0.03(-1.00%) |
Dec 22, 2020 | 3.060 | 3.080 | 2.970 | 3.010 | 4,364,806 | -0.04(-1.31%) |
Dec 21, 2020 | 3.060 | 3.070 | 2.940 | 3.050 | 6,445,977 | +0.05(+1.67%) |
Dec 18, 2020 | 3.110 | 3.125 | 2.985 | 3.000 | 15,076,600 | -0.11(-3.54%) |
Dec 17, 2020 | 3.070 | 3.130 | 2.980 | 3.110 | 4,088,104 | +0.07(+2.30%) |
Dec 16, 2020 | 3.070 | 3.120 | 3.000 | 3.040 | 3,021,477 | -0.04(-1.30%) |
Dec 15, 2020 | 3.230 | 3.260 | 3.000 | 3.080 | 4,831,194 | -0.10(-3.14%) |
Dec 14, 2020 | 2.930 | 3.270 | 2.920 | 3.180 | 10,291,690 | +0.31(+10.80%) |
Dec 11, 2020 | 2.960 | 3.030 | 2.840 | 2.870 | 5,789,800 | -0.08(-2.71%) |
Dec 10, 2020 | 2.800 | 2.990 | 2.770 | 2.950 | 8,533,440 | +0.13(+4.61%) |
Dec 09, 2020 | 3.040 | 3.080 | 2.800 | 2.820 | 8,465,926 | -0.24(-7.84%) |
Dec 08, 2020 | 3.040 | 3.070 | 2.950 | 3.060 | 3,807,521 | +0.02(+0.66%) |
Dec 07, 2020 | 3.090 | 3.110 | 3.020 | 3.040 | 3,882,937 | -0.04(-1.30%) |
Dec 04, 2020 | 3.100 | 3.105 | 3.010 | 3.080 | 3,253,600 | +0.02(+0.65%) |
Dec 03, 2020 | 3.120 | 3.170 | 3.030 | 3.060 | 3,633,324 | -0.05(-1.61%) |
Dec 02, 2020 | 3.080 | 3.170 | 2.960 | 3.110 | 4,159,189 | +0.00(+0.00%) |
Dec 01, 2020 | 3.370 | 3.370 | 3.100 | 3.110 | 5,056,255 | -0.20(-6.04%) |
Nov 30, 2020 | 3.440 | 3.450 | 3.140 | 3.310 | 4,086,988 | -0.08(-2.36%) |
Nov 27, 2020 | 3.300 | 3.420 | 3.290 | 3.390 | 2,472,100 | +0.09(+2.73%) |
Nov 25, 2020 | 3.090 | 3.320 | 3.080 | 3.300 | 3,786,900 | +0.22(+7.14%) |
Nov 24, 2020 | 3.160 | 3.190 | 3.010 | 3.080 | 4,952,100 | +0.01(+0.33%) |
Nov 23, 2020 | 2.920 | 3.180 | 2.880 | 3.070 | 8,060,877 | +0.19(+6.60%) |
Nov 20, 2020 | 2.960 | 2.960 | 2.731 | 2.880 | 4,523,800 | -0.03(-1.03%) |
Nov 19, 2020 | 2.830 | 2.970 | 2.780 | 2.910 | 4,700,655 | +0.18(+6.59%) |
Nov 18, 2020 | 2.720 | 2.900 | 2.690 | 2.730 | 4,628,795 | +0.00(+0.00%) |
Nov 17, 2020 | 2.570 | 2.730 | 2.520 | 2.730 | 5,503,754 | +0.13(+5.00%) |
Nov 16, 2020 | 2.590 | 2.750 | 2.550 | 2.600 | 3,481,700 | +0.06(+2.36%) |
Nov 13, 2020 | 2.470 | 2.570 | 2.444 | 2.540 | 3,241,600 | +0.07(+2.83%) |
Nov 12, 2020 | 2.590 | 2.590 | 2.450 | 2.470 | 3,980,451 | -0.10(-3.89%) |
Nov 11, 2020 | 2.620 | 2.630 | 2.500 | 2.570 | 3,144,174 | -0.02(-0.77%) |
Nov 10, 2020 | 2.460 | 2.600 | 2.430 | 2.590 | 4,899,043 | +0.14(+5.71%) |
Nov 09, 2020 | 2.440 | 2.650 | 2.430 | 2.450 | 6,724,966 | +0.07(+2.94%) |
Nov 06, 2020 | 2.470 | 2.474 | 2.360 | 2.380 | 4,686,200 | -0.11(-4.42%) |
Nov 05, 2020 | 2.340 | 2.550 | 2.300 | 2.490 | 8,647,380 | -0.08(-3.11%) |
Nov 04, 2020 | 2.430 | 2.600 | 2.410 | 2.570 | 8,049,366 | +0.15(+6.20%) |
Nov 03, 2020 | 2.380 | 2.440 | 2.280 | 2.420 | 5,438,734 | +0.11(+4.76%) |
Nov 02, 2020 | 2.220 | 2.480 | 2.220 | 2.310 | 5,873,830 | +0.09(+4.05%) |
Oct 30, 2020 | 2.270 | 2.283 | 2.090 | 2.220 | 7,408,300 | -0.02(-0.89%) |
Oct 29, 2020 | 2.370 | 2.370 | 2.250 | 2.240 | 6,948,941 | -0.10(-4.27%) |
Oct 28, 2020 | 2.360 | 2.410 | 2.310 | 2.340 | 10,128,708 | -0.08(-3.31%) |
Oct 27, 2020 | 2.860 | 2.890 | 2.370 | 2.420 | 23,353,944 | -0.42(-14.79%) |
Oct 26, 2020 | 3.100 | 3.150 | 2.750 | 2.840 | 10,662,138 | -0.34(-10.69%) |
Oct 23, 2020 | 3.340 | 4.180 | 3.040 | 3.180 | 21,621,500 | -0.10(-3.05%) |
Oct 22, 2020 | 3.300 | 3.380 | 2.900 | 3.280 | 10,384,316 | -0.02(-0.61%) |
Oct 21, 2020 | 3.600 | 3.600 | 3.290 | 3.300 | 4,474,177 | -0.28(-7.82%) |
Oct 20, 2020 | 3.740 | 3.750 | 3.300 | 3.580 | 8,869,650 | -0.12(-3.24%) |
Oct 19, 2020 | 3.830 | 3.960 | 3.610 | 3.700 | 6,810,065 | -0.08(-2.12%) |
Oct 16, 2020 | 3.640 | 3.835 | 3.560 | 3.780 | 7,462,500 | +0.13(+3.56%) |
Oct 15, 2020 | 3.470 | 3.770 | 3.370 | 3.650 | 6,837,727 | +0.07(+1.96%) |
Oct 14, 2020 | 3.600 | 3.670 | 3.360 | 3.580 | 9,535,739 | +0.03(+0.85%) |
Oct 13, 2020 | 3.270 | 3.570 | 3.250 | 3.550 | 9,702,658 | +0.23(+6.93%) |
Oct 12, 2020 | 3.260 | 3.540 | 3.130 | 3.320 | 15,225,861 | +0.21(+6.75%) |
Oct 09, 2020 | 2.980 | 3.120 | 2.850 | 3.110 | 6,978,300 | +0.16(+5.42%) |
Oct 08, 2020 | 2.850 | 2.970 | 2.790 | 2.950 | 6,063,807 | +0.13(+4.61%) |
Oct 07, 2020 | 2.690 | 2.830 | 2.670 | 2.820 | 3,760,388 | +0.12(+4.44%) |
Oct 06, 2020 | 2.710 | 2.750 | 2.620 | 2.700 | 3,969,211 | +0.01(+0.37%) |
Oct 05, 2020 | 2.510 | 2.700 | 2.510 | 2.690 | 6,571,445 | +0.22(+8.91%) |
Oct 02, 2020 | 2.420 | 2.520 | 2.410 | 2.470 | 3,292,300 | -0.05(-1.98%) |
Oct 01, 2020 | 2.530 | 2.590 | 2.430 | 2.520 | 4,729,882 | +0.01(+0.40%) |
Sep 30, 2020 | 2.390 | 2.530 | 2.360 | 2.510 | 6,154,128 | +0.12(+5.02%) |
Sep 29, 2020 | 2.440 | 2.480 | 2.370 | 2.390 | 3,510,586 | -0.05(-2.05%) |
Sep 28, 2020 | 2.530 | 2.530 | 2.400 | 2.440 | 4,210,100 | -0.04(-1.61%) |
Sep 25, 2020 | 2.480 | 2.635 | 2.455 | 2.480 | 6,471,000 | +0.02(+0.81%) |
Sep 24, 2020 | 2.510 | 2.550 | 2.340 | 2.460 | 5,762,118 | -0.08(-3.15%) |
Sep 23, 2020 | 2.790 | 2.840 | 2.520 | 2.540 | 10,228,984 | -0.25(-8.96%) |
Sep 22, 2020 | 2.870 | 2.880 | 2.720 | 2.790 | 6,159,042 | -0.03(-1.06%) |
Sep 21, 2020 | 2.770 | 2.880 | 2.660 | 2.820 | 12,076,919 | +0.02(+0.71%) |
Sep 18, 2020 | 2.930 | 2.970 | 2.750 | 2.800 | 30,763,700 | -0.15(-5.08%) |
Sep 17, 2020 | 2.680 | 3.080 | 2.620 | 2.950 | 11,622,295 | +0.28(+10.49%) |
Sep 16, 2020 | 2.660 | 2.720 | 2.640 | 2.670 | 3,979,925 | +0.03(+1.14%) |
Sep 15, 2020 | 2.730 | 2.750 | 2.620 | 2.640 | 3,930,830 | -0.06(-2.22%) |
Sep 14, 2020 | 2.580 | 2.720 | 2.570 | 2.700 | 5,989,589 | +0.17(+6.72%) |
Sep 11, 2020 | 2.650 | 2.670 | 2.490 | 2.530 | 5,351,700 | -0.07(-2.69%) |
Sep 10, 2020 | 2.670 | 2.750 | 2.580 | 2.600 | 8,426,477 | -0.05(-1.89%) |
Sep 09, 2020 | 2.600 | 2.770 | 2.540 | 2.650 | 8,081,193 | +0.05(+1.92%) |
Sep 08, 2020 | 2.700 | 2.760 | 2.580 | 2.600 | 10,665,794 | -0.12(-4.41%) |
Sep 04, 2020 | 2.830 | 2.850 | 2.460 | 2.720 | 33,632,700 | +0.07(+2.64%) |
Sep 03, 2020 | 2.940 | 3.000 | 2.630 | 2.650 | 81,292,128 | -7.35(-73.50%) |
Sep 02, 2020 | 10.01 | 10.09 | 9.580 | 10.00 | 1,991,498 | +0.05(+0.50%) |
Sep 01, 2020 | 10.43 | 10.58 | 9.770 | 9.950 | 1,273,891 | -0.46(-4.42%) |
Aug 31, 2020 | 10.33 | 10.54 | 10.09 | 10.41 | 1,205,333 | +0.13(+1.26%) |
Aug 28, 2020 | 10.29 | 10.34 | 10.14 | 10.28 | 610,900 | +0.10(+0.98%) |
Aug 27, 2020 | 10.23 | 10.43 | 10.12 | 10.18 | 692,211 | +0.04(+0.39%) |
Aug 26, 2020 | 10.16 | 10.41 | 9.930 | 10.14 | 792,058 | -0.03(-0.29%) |
Aug 25, 2020 | 9.660 | 10.43 | 9.520 | 10.17 | 1,582,281 | +0.49(+5.06%) |
Aug 24, 2020 | 9.960 | 10.08 | 9.600 | 9.680 | 823,162 | -0.23(-2.32%) |
Aug 21, 2020 | 10.76 | 10.97 | 9.810 | 9.910 | 1,398,500 | -0.93(-8.58%) |
Aug 20, 2020 | 10.18 | 11.26 | 10.15 | 10.84 | 2,237,993 | +0.58(+5.65%) |
Aug 19, 2020 | 10.68 | 10.82 | 10.23 | 10.26 | 653,565 | -0.38(-3.57%) |
Aug 18, 2020 | 10.71 | 10.84 | 10.53 | 10.64 | 774,822 | -0.02(-0.19%) |
Aug 17, 2020 | 10.60 | 10.77 | 10.47 | 10.66 | 1,159,361 | +0.13(+1.23%) |
Aug 14, 2020 | 10.63 | 10.81 | 10.36 | 10.53 | 570,200 | -0.10(-0.94%) |
Aug 13, 2020 | 10.53 | 10.83 | 10.42 | 10.63 | 824,400 | +0.13(+1.24%) |
Aug 12, 2020 | 10.31 | 10.54 | 9.985 | 10.50 | 1,461,510 | +0.22(+2.14%) |
Aug 11, 2020 | 10.14 | 10.95 | 9.890 | 10.28 | 1,390,925 | -0.39(-3.66%) |
Aug 10, 2020 | 10.93 | 11.40 | 10.56 | 10.67 | 893,944 | -0.31(-2.82%) |
Aug 07, 2020 | 11.07 | 11.57 | 10.93 | 10.98 | 920,900 | -0.08(-0.72%) |
Aug 06, 2020 | 11.00 | 11.22 | 10.78 | 11.06 | 726,981 | -0.09(-0.81%) |
Aug 05, 2020 | 11.04 | 11.23 | 10.96 | 11.15 | 818,038 | +0.21(+1.92%) |
Aug 04, 2020 | 11.54 | 11.64 | 10.76 | 10.94 | 1,266,729 | -0.65(-5.61%) |
Aug 03, 2020 | 11.25 | 11.74 | 11.20 | 11.59 | 1,265,188 | +0.42(+3.76%) |
Jul 31, 2020 | 11.91 | 11.92 | 11.07 | 11.17 | 1,005,000 | -0.74(-6.21%) |
Jul 30, 2020 | 11.58 | 12.17 | 11.58 | 11.91 | 711,898 | +0.15(+1.28%) |
Jul 29, 2020 | 11.69 | 11.87 | 11.60 | 11.76 | 758,988 | +0.14(+1.20%) |
Jul 28, 2020 | 12.00 | 12.48 | 11.62 | 11.62 | 972,937 | -0.51(-4.20%) |
Jul 27, 2020 | 11.82 | 12.17 | 11.81 | 12.13 | 793,355 | +0.37(+3.15%) |
Jul 24, 2020 | 11.80 | 12.04 | 11.30 | 11.76 | 756,100 | -0.22(-1.84%) |
Jul 23, 2020 | 12.26 | 12.64 | 11.88 | 11.98 | 779,383 | -0.27(-2.20%) |
Jul 22, 2020 | 12.44 | 12.60 | 12.11 | 12.25 | 475,480 | -0.19(-1.53%) |
Jul 21, 2020 | 12.88 | 13.00 | 12.28 | 12.44 | 939,570 | -0.44(-3.42%) |
Jul 20, 2020 | 12.80 | 13.14 | 12.44 | 12.88 | 1,067,368 | +0.52(+4.21%) |
Jul 17, 2020 | 12.21 | 12.74 | 12.18 | 12.36 | 936,000 | +0.08(+0.65%) |
Jul 16, 2020 | 12.27 | 12.31 | 11.90 | 12.28 | 641,739 | -0.07(-0.57%) |
Jul 15, 2020 | 12.26 | 12.45 | 11.85 | 12.35 | 818,553 | +0.44(+3.69%) |
Jul 14, 2020 | 11.90 | 12.24 | 11.57 | 11.91 | 925,181 | +0.08(+0.68%) |
Jul 13, 2020 | 12.08 | 12.49 | 11.79 | 11.83 | 1,182,620 | -0.15(-1.25%) |
Jul 10, 2020 | 12.50 | 12.56 | 11.95 | 11.98 | 863,800 | -0.51(-4.12%) |
Jul 09, 2020 | 13.02 | 13.15 | 12.36 | 12.49 | 935,877 | -0.54(-4.11%) |
Jul 08, 2020 | 13.08 | 13.50 | 12.86 | 13.03 | 1,103,816 | +0.00(+0.00%) |
Jul 07, 2020 | 12.88 | 13.71 | 12.87 | 13.03 | 1,787,815 | -0.03(-0.23%) |
Jul 06, 2020 | 13.40 | 13.40 | 12.75 | 13.06 | 1,094,318 | -0.02(-0.15%) |
Jul 02, 2020 | 13.03 | 13.30 | 12.80 | 13.08 | 1,275,700 | +0.18(+1.40%) |
Jul 01, 2020 | 13.52 | 13.59 | 12.09 | 12.90 | 3,055,127 | -0.68(-5.01%) |
Jun 30, 2020 | 12.67 | 13.68 | 12.35 | 13.58 | 2,480,719 | +0.88(+6.93%) |
Jun 29, 2020 | 12.06 | 12.73 | 11.83 | 12.70 | 1,870,429 | +1.02(+8.73%) |
Jun 26, 2020 | 12.51 | 12.60 | 11.40 | 11.68 | 5,722,000 | -0.87(-6.93%) |
Jun 25, 2020 | 12.24 | 12.68 | 12.05 | 12.55 | 2,199,760 | +0.24(+1.95%) |
Jun 24, 2020 | 12.35 | 12.68 | 11.93 | 12.31 | 1,315,407 | -0.23(-1.83%) |
Jun 23, 2020 | 12.70 | 12.84 | 12.44 | 12.54 | 1,447,263 | -0.01(-0.08%) |
Jun 22, 2020 | 11.94 | 12.57 | 11.55 | 12.55 | 1,383,266 | +0.72(+6.09%) |
Jun 19, 2020 | 12.56 | 12.68 | 11.80 | 11.83 | 4,364,300 | -0.78(-6.19%) |
Jun 18, 2020 | 12.16 | 12.62 | 12.16 | 12.61 | 1,127,977 | +0.42(+3.45%) |
Jun 17, 2020 | 12.30 | 12.50 | 12.04 | 12.19 | 868,904 | -0.11(-0.89%) |
Jun 16, 2020 | 12.35 | 12.52 | 12.03 | 12.30 | 1,058,317 | +0.17(+1.40%) |
Jun 15, 2020 | 10.95 | 12.13 | 10.95 | 12.13 | 1,389,647 | +0.94(+8.40%) |
Jun 12, 2020 | 10.95 | 11.20 | 10.56 | 11.19 | 1,402,000 | +0.66(+6.27%) |
Jun 11, 2020 | 11.25 | 11.38 | 10.52 | 10.53 | 1,237,900 | -0.90(-7.87%) |
Jun 10, 2020 | 12.09 | 12.09 | 11.37 | 11.43 | 842,843 | -0.41(-3.46%) |
Jun 09, 2020 | 11.73 | 12.06 | 11.43 | 11.84 | 1,054,847 | +0.02(+0.17%) |
Jun 08, 2020 | 12.10 | 12.18 | 11.79 | 11.82 | 843,011 | -0.13(-1.13%) |
Jun 05, 2020 | 12.36 | 12.64 | 11.87 | 11.96 | 1,200,600 | -0.22(-1.85%) |
Jun 04, 2020 | 11.85 | 12.22 | 11.73 | 12.18 | 1,894,646 | +0.29(+2.48%) |
Jun 03, 2020 | 11.34 | 11.97 | 11.25 | 11.88 | 1,863,025 | +0.57(+5.08%) |
Jun 02, 2020 | 11.09 | 11.35 | 10.64 | 11.31 | 1,366,145 | +0.14(+1.25%) |
Jun 01, 2020 | 11.57 | 11.90 | 11.17 | 11.17 | 1,151,301 | -0.47(-4.04%) |
May 29, 2020 | 11.62 | 11.69 | 10.97 | 11.64 | 2,474,200 | +0.13(+1.13%) |
May 28, 2020 | 12.36 | 12.57 | 11.42 | 11.51 | 1,184,995 | -0.79(-6.42%) |
May 27, 2020 | 12.16 | 12.40 | 11.71 | 12.30 | 1,353,070 | +0.15(+1.23%) |
May 26, 2020 | 12.48 | 12.73 | 12.13 | 12.15 | 990,648 | -0.01(-0.08%) |
May 22, 2020 | 12.41 | 12.42 | 12.00 | 12.16 | 689,500 | -0.27(-2.13%) |
May 21, 2020 | 12.54 | 12.62 | 12.12 | 12.43 | 806,826 | -0.21(-1.70%) |
May 20, 2020 | 12.13 | 12.76 | 11.95 | 12.64 | 1,289,553 | +0.75(+6.31%) |
May 19, 2020 | 12.06 | 12.35 | 11.87 | 11.89 | 1,132,813 | -0.21(-1.74%) |
May 18, 2020 | 12.71 | 13.02 | 11.89 | 12.10 | 1,696,726 | -0.32(-2.58%) |
May 15, 2020 | 12.20 | 12.84 | 12.12 | 12.42 | 1,562,100 | +0.30(+2.48%) |
May 14, 2020 | 11.56 | 12.15 | 11.35 | 12.12 | 1,906,393 | +0.31(+2.62%) |
May 13, 2020 | 11.50 | 12.05 | 11.34 | 11.81 | 2,487,298 | +0.25(+2.16%) |
May 12, 2020 | 12.51 | 12.95 | 11.56 | 11.56 | 6,806,102 | -1.29(-10.04%) |
May 11, 2020 | 11.93 | 13.17 | 11.88 | 12.85 | 2,699,358 | +0.87(+7.26%) |
May 08, 2020 | 11.86 | 12.22 | 11.68 | 11.98 | 2,062,400 | +0.30(+2.57%) |
May 07, 2020 | 11.90 | 12.06 | 11.65 | 11.68 | 1,388,476 | +0.04(+0.34%) |
May 06, 2020 | 11.95 | 12.06 | 11.60 | 11.64 | 2,844,901 | -0.31(-2.59%) |
May 05, 2020 | 10.23 | 12.25 | 10.10 | 11.95 | 16,248,806 | +3.29(+37.99%) |
May 04, 2020 | 7.940 | 8.690 | 7.720 | 8.660 | 1,498,505 | +0.68(+8.52%) |