Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.73 | 16.73 | 16.41 | 16.45 | 2,142,700 | -0.31(-1.85%) |
Apr 29, 2021 | 16.69 | 16.86 | 16.51 | 16.76 | 3,226,320 | +0.21(+1.27%) |
Apr 28, 2021 | 16.74 | 17.02 | 16.49 | 16.55 | 3,428,841 | -0.15(-0.90%) |
Apr 27, 2021 | 16.82 | 16.86 | 16.61 | 16.70 | 1,199,838 | -0.12(-0.71%) |
Apr 26, 2021 | 16.92 | 17.01 | 16.77 | 16.82 | 1,671,641 | +0.04(+0.24%) |
Apr 23, 2021 | 16.35 | 16.89 | 16.19 | 16.78 | 1,281,100 | +0.51(+3.13%) |
Apr 22, 2021 | 16.45 | 16.58 | 16.16 | 16.27 | 1,508,624 | -0.24(-1.45%) |
Apr 21, 2021 | 16.12 | 16.68 | 15.99 | 16.51 | 3,377,304 | +0.29(+1.79%) |
Apr 20, 2021 | 16.51 | 16.99 | 16.03 | 16.22 | 3,125,545 | -0.42(-2.52%) |
Apr 19, 2021 | 16.65 | 16.94 | 16.53 | 16.64 | 2,419,055 | +0.02(+0.12%) |
Apr 16, 2021 | 17.13 | 17.25 | 16.59 | 16.62 | 2,796,300 | -0.31(-1.83%) |
Apr 15, 2021 | 17.29 | 17.29 | 16.71 | 16.93 | 3,089,374 | -0.23(-1.34%) |
Apr 14, 2021 | 17.10 | 17.46 | 17.10 | 17.16 | 1,932,646 | -0.09(-0.52%) |
Apr 13, 2021 | 17.73 | 17.91 | 17.09 | 17.25 | 2,728,784 | -0.04(-0.23%) |
Apr 12, 2021 | 17.22 | 17.39 | 16.83 | 17.29 | 3,091,988 | -0.21(-1.20%) |
Apr 09, 2021 | 16.59 | 17.97 | 16.49 | 17.50 | 8,687,000 | +1.15(+7.03%) |
Apr 08, 2021 | 16.17 | 16.53 | 15.90 | 16.35 | 7,310,812 | +0.93(+6.03%) |
Apr 07, 2021 | 15.60 | 15.70 | 15.23 | 15.42 | 2,005,267 | -0.12(-0.77%) |
Apr 06, 2021 | 15.54 | 15.84 | 15.40 | 15.54 | 1,930,783 | -0.10(-0.64%) |
Apr 05, 2021 | 15.62 | 15.73 | 15.46 | 15.64 | 1,342,740 | +0.07(+0.45%) |
Apr 01, 2021 | 15.40 | 15.69 | 15.30 | 15.57 | 1,477,300 | +0.21(+1.37%) |
Mar 31, 2021 | 15.20 | 15.63 | 15.10 | 15.36 | 2,059,356 | +0.13(+0.85%) |
Mar 30, 2021 | 15.23 | 15.42 | 15.11 | 15.23 | 1,968,798 | -0.04(-0.26%) |
Mar 29, 2021 | 15.78 | 16.03 | 15.16 | 15.27 | 1,908,133 | -0.51(-3.23%) |
Mar 26, 2021 | 15.53 | 15.79 | 15.22 | 15.78 | 1,523,800 | +0.45(+2.94%) |
Mar 25, 2021 | 14.51 | 15.43 | 14.47 | 15.33 | 2,505,957 | +0.70(+4.78%) |
Mar 24, 2021 | 15.01 | 15.19 | 14.59 | 14.63 | 2,281,000 | -0.19(-1.28%) |
Mar 23, 2021 | 15.53 | 15.71 | 14.65 | 14.82 | 2,823,212 | -0.83(-5.30%) |
Mar 22, 2021 | 15.87 | 16.00 | 15.32 | 15.65 | 2,208,399 | -0.20(-1.26%) |
Mar 19, 2021 | 15.94 | 16.25 | 15.75 | 15.85 | 5,534,900 | -0.22(-1.37%) |
Mar 18, 2021 | 16.63 | 16.88 | 16.00 | 16.07 | 3,583,111 | -0.73(-4.35%) |
Mar 17, 2021 | 16.56 | 16.82 | 16.47 | 16.80 | 1,715,508 | +0.02(+0.09%) |
Mar 16, 2021 | 16.84 | 16.92 | 16.36 | 16.79 | 4,366,996 | -0.02(-0.15%) |
Mar 15, 2021 | 16.75 | 16.82 | 16.30 | 16.81 | 2,639,121 | +0.08(+0.48%) |
Mar 12, 2021 | 16.50 | 17.08 | 16.49 | 16.73 | 3,684,900 | +0.22(+1.33%) |
Mar 11, 2021 | 15.85 | 16.88 | 15.55 | 16.51 | 4,341,656 | +0.97(+6.24%) |
Mar 10, 2021 | 15.37 | 15.74 | 14.97 | 15.54 | 2,634,794 | +0.16(+1.04%) |
Mar 09, 2021 | 15.33 | 15.70 | 15.16 | 15.38 | 1,851,626 | +0.13(+0.85%) |
Mar 08, 2021 | 14.55 | 15.37 | 14.40 | 15.25 | 2,867,800 | +0.73(+5.03%) |
Mar 05, 2021 | 14.33 | 14.61 | 13.75 | 14.52 | 2,374,400 | +0.30(+2.11%) |
Mar 04, 2021 | 14.72 | 14.89 | 13.97 | 14.22 | 2,064,463 | -0.62(-4.18%) |
Mar 03, 2021 | 14.80 | 15.12 | 14.77 | 14.84 | 1,720,987 | -0.01(-0.07%) |
Mar 02, 2021 | 15.08 | 15.24 | 14.84 | 14.85 | 1,539,796 | -0.36(-2.37%) |
Mar 01, 2021 | 14.92 | 15.39 | 14.69 | 15.21 | 2,043,435 | +0.62(+4.25%) |
Feb 26, 2021 | 14.60 | 14.69 | 14.09 | 14.59 | 2,786,900 | +0.07(+0.48%) |
Feb 25, 2021 | 14.57 | 14.77 | 14.30 | 14.52 | 3,792,098 | -0.06(-0.41%) |
Feb 24, 2021 | 13.85 | 14.59 | 13.80 | 14.58 | 2,598,964 | +0.78(+5.65%) |
Feb 23, 2021 | 13.69 | 13.89 | 13.24 | 13.80 | 3,330,688 | +0.00(+0.00%) |
Feb 22, 2021 | 13.67 | 13.82 | 13.44 | 13.80 | 2,527,449 | +0.12(+0.88%) |
Feb 19, 2021 | 13.54 | 13.90 | 13.46 | 13.68 | 2,778,700 | +0.18(+1.33%) |
Feb 18, 2021 | 13.86 | 14.31 | 13.47 | 13.50 | 4,694,474 | -0.33(-2.39%) |
Feb 17, 2021 | 15.60 | 15.61 | 13.70 | 13.83 | 6,283,848 | -2.00(-12.63%) |
Feb 16, 2021 | 15.73 | 16.04 | 15.54 | 15.83 | 3,365,311 | +0.23(+1.47%) |
Feb 12, 2021 | 15.00 | 15.66 | 14.87 | 15.60 | 1,528,200 | +0.48(+3.17%) |
Feb 11, 2021 | 15.52 | 15.53 | 14.89 | 15.12 | 1,780,813 | -0.30(-1.95%) |
Feb 10, 2021 | 15.52 | 15.65 | 15.16 | 15.42 | 2,220,232 | +0.02(+0.13%) |
Feb 09, 2021 | 15.15 | 15.48 | 15.07 | 15.40 | 4,235,607 | +0.11(+0.72%) |
Feb 08, 2021 | 15.12 | 15.49 | 15.12 | 15.29 | 3,031,361 | +0.09(+0.59%) |
Feb 05, 2021 | 15.64 | 15.75 | 15.15 | 15.20 | 2,183,400 | -0.21(-1.36%) |
Feb 04, 2021 | 15.65 | 15.70 | 15.28 | 15.41 | 1,787,555 | -0.18(-1.15%) |
Feb 03, 2021 | 15.47 | 15.59 | 15.24 | 15.59 | 880,688 | +0.35(+2.30%) |
Feb 02, 2021 | 15.50 | 15.51 | 14.93 | 15.24 | 1,280,924 | -0.14(-0.94%) |
Feb 01, 2021 | 14.86 | 15.48 | 14.81 | 15.38 | 1,928,367 | +0.70(+4.73%) |
Jan 29, 2021 | 14.94 | 15.44 | 14.57 | 14.69 | 2,028,300 | -0.10(-0.68%) |
Jan 28, 2021 | 14.30 | 15.01 | 14.29 | 14.79 | 1,802,571 | +0.49(+3.43%) |
Jan 27, 2021 | 14.24 | 14.73 | 14.01 | 14.30 | 2,802,980 | -0.21(-1.45%) |
Jan 26, 2021 | 15.00 | 15.25 | 14.42 | 14.51 | 1,309,618 | -0.49(-3.27%) |
Jan 25, 2021 | 15.31 | 15.52 | 14.85 | 15.00 | 1,927,104 | +0.27(+1.83%) |
Jan 22, 2021 | 14.96 | 15.04 | 14.47 | 14.73 | 1,850,600 | -0.33(-2.19%) |
Jan 21, 2021 | 15.14 | 15.23 | 14.98 | 15.06 | 2,246,342 | -0.03(-0.17%) |
Jan 20, 2021 | 15.02 | 15.18 | 14.85 | 15.09 | 1,332,279 | +0.24(+1.58%) |
Jan 19, 2021 | 14.87 | 15.05 | 14.70 | 14.85 | 1,554,338 | +0.13(+0.88%) |
Jan 15, 2021 | 14.87 | 14.94 | 14.36 | 14.72 | 1,516,000 | -0.23(-1.54%) |
Jan 14, 2021 | 14.51 | 15.04 | 14.51 | 14.95 | 1,586,096 | +0.47(+3.25%) |
Jan 13, 2021 | 14.82 | 14.90 | 14.41 | 14.48 | 1,002,577 | -0.38(-2.56%) |
Jan 12, 2021 | 14.44 | 14.93 | 14.35 | 14.86 | 1,884,301 | +0.54(+3.77%) |
Jan 11, 2021 | 13.76 | 14.53 | 13.71 | 14.32 | 1,742,589 | +0.37(+2.65%) |
Jan 08, 2021 | 14.15 | 14.36 | 13.75 | 13.95 | 1,590,000 | -0.13(-0.92%) |
Jan 07, 2021 | 14.49 | 14.60 | 14.02 | 14.08 | 2,773,963 | -0.16(-1.12%) |
Jan 06, 2021 | 13.51 | 14.34 | 13.39 | 14.24 | 3,020,549 | +0.91(+6.83%) |
Jan 05, 2021 | 13.00 | 13.38 | 12.96 | 13.33 | 2,690,260 | +0.39(+3.01%) |
Jan 04, 2021 | 13.43 | 13.46 | 12.86 | 12.94 | 2,150,040 | -0.46(-3.43%) |
Dec 31, 2020 | 13.40 | 13.40 | 13.40 | 1,723,450 | +0.21(+1.59%) | |
Dec 30, 2020 | 12.94 | 13.27 | 12.92 | 13.19 | 1,723,450 | +0.29(+2.25%) |
Dec 29, 2020 | 13.19 | 13.26 | 12.78 | 12.90 | 983,900 | -0.31(-2.35%) |
Dec 28, 2020 | 13.14 | 13.35 | 13.00 | 13.21 | 1,375,678 | +0.10(+0.76%) |
Dec 24, 2020 | 13.34 | 13.43 | 13.01 | 13.11 | 830,400 | -0.07(-0.53%) |
Dec 23, 2020 | 13.35 | 13.41 | 13.16 | 13.18 | 2,281,819 | -0.12(-0.90%) |
Dec 22, 2020 | 12.95 | 13.34 | 12.78 | 13.30 | 2,244,671 | +0.33(+2.54%) |
Dec 21, 2020 | 12.98 | 13.21 | 12.80 | 12.97 | 1,817,220 | -0.31(-2.33%) |
Dec 18, 2020 | 13.19 | 13.41 | 13.16 | 13.28 | 4,460,300 | +0.02(+0.15%) |
Dec 17, 2020 | 13.08 | 13.34 | 12.94 | 13.26 | 3,809,256 | +0.21(+1.61%) |
Dec 16, 2020 | 13.33 | 13.33 | 12.97 | 13.05 | 1,576,895 | -0.20(-1.51%) |
Dec 15, 2020 | 13.32 | 13.49 | 13.02 | 13.25 | 2,342,783 | +0.17(+1.30%) |
Dec 14, 2020 | 13.32 | 13.67 | 12.95 | 13.08 | 2,987,237 | -0.11(-0.83%) |
Dec 11, 2020 | 13.98 | 14.00 | 13.18 | 13.19 | 3,647,400 | +0.03(+0.23%) |
Dec 10, 2020 | 12.81 | 13.20 | 12.61 | 13.16 | 2,043,846 | +0.17(+1.31%) |
Dec 09, 2020 | 13.04 | 13.25 | 12.80 | 12.99 | 2,418,410 | +0.07(+0.54%) |
Dec 08, 2020 | 13.16 | 13.36 | 12.86 | 12.92 | 2,251,217 | -0.30(-2.27%) |
Dec 07, 2020 | 13.02 | 13.26 | 12.94 | 13.22 | 2,923,121 | +0.21(+1.61%) |
Dec 04, 2020 | 12.69 | 13.21 | 12.61 | 13.01 | 2,411,200 | +0.40(+3.17%) |
Dec 03, 2020 | 12.58 | 12.94 | 12.40 | 12.61 | 2,644,114 | +0.10(+0.80%) |
Dec 02, 2020 | 12.18 | 12.62 | 12.04 | 12.51 | 2,540,102 | +0.33(+2.71%) |
Dec 01, 2020 | 11.99 | 12.25 | 11.79 | 12.18 | 2,717,798 | +0.33(+2.78%) |
Nov 30, 2020 | 12.51 | 12.52 | 11.76 | 11.85 | 3,173,008 | -0.64(-5.12%) |
Nov 27, 2020 | 12.36 | 12.53 | 12.12 | 12.49 | 1,714,100 | +0.20(+1.63%) |
Nov 25, 2020 | 11.80 | 12.38 | 11.60 | 12.29 | 4,422,500 | +0.40(+3.36%) |
Nov 24, 2020 | 11.92 | 12.16 | 11.79 | 11.89 | 4,190,324 | +0.12(+1.02%) |
Nov 23, 2020 | 11.10 | 11.93 | 10.98 | 11.77 | 5,101,313 | +0.88(+8.08%) |
Nov 20, 2020 | 10.84 | 11.06 | 10.80 | 10.89 | 1,780,900 | +0.10(+0.93%) |
Nov 19, 2020 | 10.91 | 11.00 | 10.72 | 10.79 | 1,615,726 | -0.14(-1.28%) |
Nov 18, 2020 | 11.28 | 11.29 | 10.90 | 10.93 | 2,132,277 | -0.35(-3.10%) |
Nov 17, 2020 | 10.97 | 11.34 | 10.85 | 11.28 | 2,917,664 | +0.17(+1.53%) |
Nov 16, 2020 | 10.98 | 11.12 | 10.63 | 11.11 | 4,061,610 | +0.31(+2.87%) |
Nov 13, 2020 | 10.00 | 10.82 | 9.910 | 10.80 | 7,027,100 | +0.94(+9.53%) |
Nov 12, 2020 | 9.760 | 10.03 | 9.695 | 9.860 | 2,701,006 | +0.06(+0.66%) |
Nov 11, 2020 | 10.10 | 10.20 | 9.685 | 9.795 | 2,512,949 | -0.09(-0.86%) |
Nov 10, 2020 | 10.28 | 10.50 | 9.750 | 9.880 | 2,882,384 | -0.31(-3.04%) |
Nov 09, 2020 | 10.50 | 11.05 | 10.15 | 10.19 | 4,409,906 | +0.27(+2.72%) |
Nov 06, 2020 | 10.03 | 10.12 | 9.770 | 9.920 | 3,023,400 | -0.11(-1.10%) |
Nov 05, 2020 | 9.900 | 10.31 | 9.560 | 10.03 | 4,117,022 | +0.36(+3.72%) |
Nov 04, 2020 | 9.630 | 9.825 | 9.310 | 9.670 | 2,872,868 | +0.14(+1.47%) |
Nov 03, 2020 | 9.240 | 9.620 | 9.160 | 9.530 | 2,936,446 | +0.40(+4.38%) |
Nov 02, 2020 | 9.060 | 9.190 | 8.920 | 9.130 | 1,843,623 | +0.23(+2.58%) |
Oct 30, 2020 | 8.810 | 8.950 | 8.640 | 8.900 | 2,316,400 | +0.05(+0.56%) |
Oct 29, 2020 | 8.440 | 8.890 | 8.390 | 8.850 | 2,182,357 | +0.35(+4.12%) |
Oct 28, 2020 | 8.740 | 8.890 | 8.430 | 8.500 | 2,495,682 | -0.46(-5.13%) |
Oct 27, 2020 | 9.210 | 9.270 | 8.960 | 8.960 | 1,962,084 | -0.31(-3.34%) |
Oct 26, 2020 | 9.420 | 9.460 | 9.050 | 9.270 | 1,129,423 | -0.31(-3.24%) |
Oct 23, 2020 | 9.800 | 9.810 | 9.420 | 9.580 | 1,810,400 | -0.16(-1.64%) |
Oct 22, 2020 | 9.430 | 9.810 | 9.200 | 9.740 | 3,337,113 | +0.40(+4.28%) |
Oct 21, 2020 | 9.620 | 9.805 | 9.310 | 9.340 | 2,200,940 | -0.03(-0.32%) |
Oct 20, 2020 | 9.700 | 9.710 | 9.345 | 9.370 | 1,266,719 | -0.18(-1.88%) |
Oct 19, 2020 | 9.490 | 9.730 | 9.330 | 9.550 | 1,581,433 | +0.29(+3.13%) |
Oct 16, 2020 | 9.140 | 9.450 | 9.050 | 9.260 | 1,138,700 | +0.13(+1.42%) |
Oct 15, 2020 | 8.900 | 9.155 | 8.870 | 9.130 | 1,327,859 | +0.08(+0.88%) |
Oct 14, 2020 | 9.000 | 9.100 | 8.880 | 9.050 | 2,625,302 | +0.07(+0.78%) |
Oct 13, 2020 | 9.240 | 9.250 | 8.930 | 8.980 | 3,095,823 | -0.25(-2.71%) |
Oct 12, 2020 | 9.770 | 9.770 | 9.150 | 9.230 | 2,114,538 | -0.40(-4.15%) |
Oct 09, 2020 | 10.04 | 10.09 | 9.540 | 9.630 | 1,865,500 | -0.27(-2.73%) |
Oct 08, 2020 | 9.940 | 9.940 | 9.780 | 9.900 | 1,802,043 | +0.16(+1.64%) |
Oct 07, 2020 | 9.600 | 9.765 | 9.540 | 9.740 | 2,530,626 | +0.25(+2.63%) |
Oct 06, 2020 | 9.650 | 9.920 | 9.450 | 9.490 | 3,474,104 | -0.08(-0.84%) |
Oct 05, 2020 | 9.380 | 9.630 | 9.170 | 9.570 | 2,593,790 | +0.35(+3.80%) |
Oct 02, 2020 | 8.760 | 9.390 | 8.630 | 9.220 | 2,943,200 | +0.19(+2.10%) |
Oct 01, 2020 | 9.360 | 9.455 | 8.960 | 9.030 | 4,726,733 | +0.03(+0.33%) |
Sep 30, 2020 | 8.890 | 9.200 | 8.770 | 9.000 | 2,925,478 | +0.18(+2.04%) |
Sep 29, 2020 | 8.600 | 8.890 | 8.600 | 8.820 | 3,057,705 | +0.15(+1.73%) |
Sep 28, 2020 | 8.690 | 8.920 | 8.630 | 8.670 | 1,459,274 | +0.18(+2.12%) |
Sep 25, 2020 | 8.370 | 8.540 | 8.250 | 8.490 | 2,940,800 | +0.06(+0.71%) |
Sep 24, 2020 | 8.530 | 8.620 | 8.340 | 8.430 | 2,830,987 | -0.18(-2.09%) |
Sep 23, 2020 | 9.140 | 9.290 | 8.610 | 8.610 | 2,133,381 | -0.54(-5.85%) |
Sep 22, 2020 | 9.474 | 9.490 | 9.075 | 9.145 | 1,492,761 | -0.14(-1.56%) |
Sep 21, 2020 | 9.300 | 9.370 | 9.160 | 9.290 | 2,035,641 | -0.34(-3.53%) |
Sep 18, 2020 | 9.750 | 9.880 | 9.450 | 9.630 | 3,360,400 | -0.14(-1.48%) |
Sep 17, 2020 | 9.450 | 9.830 | 9.290 | 9.775 | 3,013,344 | +0.12(+1.19%) |
Sep 16, 2020 | 9.410 | 9.840 | 9.400 | 9.660 | 2,775,578 | +0.29(+3.09%) |
Sep 15, 2020 | 9.190 | 9.560 | 9.020 | 9.370 | 4,515,860 | +0.24(+2.63%) |
Sep 14, 2020 | 9.030 | 9.220 | 8.980 | 9.130 | 2,990,499 | +0.26(+2.93%) |
Sep 11, 2020 | 8.920 | 8.940 | 8.570 | 8.870 | 6,595,900 | +0.00(+0.00%) |
Sep 10, 2020 | 9.620 | 9.720 | 8.870 | 8.870 | 7,230,777 | -0.76(-7.89%) |
Sep 09, 2020 | 10.03 | 10.04 | 9.520 | 9.630 | 7,028,102 | -0.30(-3.02%) |
Sep 08, 2020 | 10.25 | 11.17 | 9.920 | 9.930 | 7,751,692 | -0.44(-4.24%) |
Sep 04, 2020 | 10.58 | 10.61 | 10.01 | 10.37 | 2,927,000 | +0.01(+0.10%) |
Sep 03, 2020 | 10.83 | 10.83 | 10.06 | 10.36 | 2,941,324 | -0.60(-5.47%) |
Sep 02, 2020 | 10.74 | 10.98 | 10.61 | 10.96 | 2,869,786 | +0.24(+2.24%) |
Sep 01, 2020 | 10.28 | 10.83 | 10.16 | 10.72 | 4,088,699 | +0.42(+4.08%) |
Aug 31, 2020 | 10.42 | 10.43 | 10.12 | 10.30 | 1,861,584 | -0.15(-1.44%) |
Aug 28, 2020 | 10.33 | 10.47 | 10.25 | 10.45 | 954,600 | +0.19(+1.85%) |
Aug 27, 2020 | 10.35 | 10.53 | 10.19 | 10.26 | 1,129,076 | -0.05(-0.48%) |
Aug 26, 2020 | 10.59 | 10.60 | 10.24 | 10.31 | 1,508,042 | -0.19(-1.81%) |
Aug 25, 2020 | 10.46 | 10.54 | 10.34 | 10.50 | 1,777,841 | +0.09(+0.86%) |
Aug 24, 2020 | 10.41 | 10.63 | 10.31 | 10.41 | 2,369,144 | +0.04(+0.39%) |
Aug 21, 2020 | 10.61 | 10.69 | 10.34 | 10.37 | 1,551,400 | -0.22(-2.08%) |
Aug 20, 2020 | 10.68 | 10.85 | 10.51 | 10.59 | 1,719,760 | -0.24(-2.22%) |
Aug 19, 2020 | 10.54 | 10.98 | 10.49 | 10.83 | 3,566,891 | +0.16(+1.50%) |
Aug 18, 2020 | 10.34 | 10.68 | 10.25 | 10.67 | 4,076,451 | +0.33(+3.19%) |
Aug 17, 2020 | 10.59 | 10.60 | 10.19 | 10.34 | 3,094,073 | -0.28(-2.59%) |
Aug 14, 2020 | 10.49 | 10.65 | 10.37 | 10.62 | 2,957,100 | +0.05(+0.52%) |
Aug 13, 2020 | 10.59 | 10.81 | 10.50 | 10.56 | 2,976,380 | -0.13(-1.22%) |
Aug 12, 2020 | 10.72 | 10.77 | 10.33 | 10.69 | 3,533,784 | +0.04(+0.38%) |
Aug 11, 2020 | 10.81 | 11.13 | 10.63 | 10.65 | 2,985,391 | -0.08(-0.75%) |
Aug 10, 2020 | 11.05 | 11.13 | 10.56 | 10.73 | 4,826,205 | -0.29(-2.59%) |
Aug 07, 2020 | 10.97 | 11.28 | 10.88 | 11.02 | 5,380,100 | -0.05(-0.50%) |
Aug 06, 2020 | 10.99 | 11.50 | 10.41 | 11.07 | 17,432,652 | +1.59(+16.77%) |
Aug 05, 2020 | 9.820 | 9.880 | 9.380 | 9.480 | 5,481,337 | -0.19(-1.96%) |
Aug 04, 2020 | 9.580 | 9.690 | 9.460 | 9.670 | 2,513,874 | +0.10(+1.04%) |
Aug 03, 2020 | 9.360 | 9.680 | 9.280 | 9.570 | 4,201,308 | +0.29(+3.13%) |
Jul 31, 2020 | 9.040 | 9.390 | 8.930 | 9.280 | 4,388,400 | +0.20(+2.20%) |
Jul 30, 2020 | 8.960 | 9.090 | 8.550 | 9.080 | 4,757,428 | +0.03(+0.33%) |
Jul 29, 2020 | 8.560 | 9.090 | 8.510 | 9.050 | 4,073,367 | +0.54(+6.35%) |
Jul 28, 2020 | 8.470 | 8.650 | 8.450 | 8.510 | 3,507,159 | -0.02(-0.23%) |
Jul 27, 2020 | 8.670 | 8.750 | 8.470 | 8.530 | 4,237,501 | -0.12(-1.39%) |
Jul 24, 2020 | 8.930 | 9.040 | 8.620 | 8.650 | 2,606,100 | -0.33(-3.67%) |
Jul 23, 2020 | 8.870 | 9.140 | 8.820 | 8.980 | 4,494,232 | +0.07(+0.79%) |
Jul 22, 2020 | 8.950 | 9.040 | 8.790 | 8.910 | 3,035,717 | -0.07(-0.78%) |
Jul 21, 2020 | 8.990 | 9.170 | 8.940 | 8.980 | 5,067,507 | +0.13(+1.47%) |
Jul 20, 2020 | 8.810 | 8.930 | 8.560 | 8.850 | 4,750,771 | -0.05(-0.56%) |
Jul 17, 2020 | 8.280 | 9.243 | 8.270 | 8.900 | 19,072,800 | +0.75(+9.20%) |
Jul 16, 2020 | 7.840 | 8.310 | 7.770 | 8.150 | 7,330,548 | +0.31(+3.95%) |
Jul 15, 2020 | 7.970 | 8.070 | 7.750 | 7.840 | 4,785,370 | +0.09(+1.16%) |
Jul 14, 2020 | 7.760 | 8.100 | 7.690 | 7.750 | 5,388,108 | -0.04(-0.51%) |
Jul 13, 2020 | 8.030 | 8.070 | 7.730 | 7.790 | 3,766,046 | -0.04(-0.51%) |
Jul 10, 2020 | 7.700 | 7.970 | 7.660 | 7.830 | 3,055,000 | +0.07(+0.90%) |
Jul 09, 2020 | 7.850 | 7.890 | 7.560 | 7.760 | 2,174,875 | -0.11(-1.40%) |
Jul 08, 2020 | 8.060 | 8.060 | 7.710 | 7.870 | 3,922,662 | -0.10(-1.25%) |
Jul 07, 2020 | 8.360 | 8.370 | 7.950 | 7.970 | 4,220,554 | -0.71(-8.18%) |
Jul 06, 2020 | 8.710 | 8.790 | 8.530 | 8.680 | 2,994,237 | +0.27(+3.21%) |
Jul 02, 2020 | 8.400 | 8.720 | 8.351 | 8.410 | 3,045,400 | +0.24(+2.94%) |
Jul 01, 2020 | 8.280 | 8.430 | 8.020 | 8.170 | 4,228,293 | -0.16(-1.92%) |
Jun 30, 2020 | 8.300 | 8.400 | 8.130 | 8.330 | 5,067,882 | -0.02(-0.24%) |
Jun 29, 2020 | 8.400 | 8.575 | 8.215 | 8.350 | 3,275,762 | +0.03(+0.36%) |
Jun 26, 2020 | 8.420 | 8.670 | 8.220 | 8.320 | 5,943,900 | -0.19(-2.23%) |
Jun 25, 2020 | 8.390 | 8.550 | 8.120 | 8.510 | 8,285,261 | +0.00(+0.00%) |
Jun 24, 2020 | 8.910 | 9.000 | 8.420 | 8.510 | 8,178,046 | -0.60(-6.59%) |
Jun 23, 2020 | 9.830 | 9.830 | 9.070 | 9.110 | 6,381,582 | -0.60(-6.18%) |
Jun 22, 2020 | 9.780 | 10.05 | 9.630 | 9.710 | 3,327,893 | -0.02(-0.21%) |
Jun 19, 2020 | 9.930 | 10.00 | 9.440 | 9.730 | 6,222,500 | -0.08(-0.82%) |
Jun 18, 2020 | 9.790 | 10.03 | 9.710 | 9.810 | 2,729,783 | -0.21(-2.05%) |
Jun 17, 2020 | 10.39 | 10.48 | 9.985 | 10.02 | 2,280,533 | -0.37(-3.52%) |
Jun 16, 2020 | 10.39 | 10.73 | 10.18 | 10.38 | 3,922,039 | +0.71(+7.34%) |
Jun 15, 2020 | 9.280 | 9.890 | 9.040 | 9.670 | 4,359,183 | +0.01(+0.10%) |
Jun 12, 2020 | 10.00 | 10.35 | 9.290 | 9.660 | 2,519,400 | +0.18(+1.90%) |
Jun 11, 2020 | 9.970 | 10.16 | 9.460 | 9.480 | 4,509,918 | -1.16(-10.90%) |
Jun 10, 2020 | 10.84 | 10.97 | 10.25 | 10.64 | 5,053,839 | -0.23(-2.12%) |
Jun 09, 2020 | 11.25 | 11.36 | 10.80 | 10.87 | 2,801,386 | -0.57(-4.98%) |
Jun 08, 2020 | 11.21 | 11.52 | 11.02 | 11.44 | 5,119,455 | +0.45(+4.09%) |
Jun 05, 2020 | 10.80 | 11.12 | 10.66 | 10.99 | 6,696,600 | +0.71(+6.91%) |
Jun 04, 2020 | 10.57 | 10.63 | 10.15 | 10.28 | 4,207,760 | -0.29(-2.74%) |
Jun 03, 2020 | 10.49 | 10.96 | 10.40 | 10.57 | 5,470,370 | +0.21(+2.03%) |
Jun 02, 2020 | 10.40 | 10.57 | 10.24 | 10.36 | 3,148,250 | +0.04(+0.39%) |
Jun 01, 2020 | 10.29 | 10.69 | 10.20 | 10.32 | 4,254,618 | +0.01(+0.10%) |
May 29, 2020 | 10.28 | 10.45 | 10.04 | 10.31 | 5,961,900 | -0.11(-1.06%) |
May 28, 2020 | 9.710 | 10.79 | 9.370 | 10.42 | 16,627,223 | +0.76(+7.87%) |
May 27, 2020 | 9.650 | 9.750 | 9.230 | 9.660 | 4,845,120 | +0.19(+2.01%) |
May 26, 2020 | 9.600 | 9.790 | 9.440 | 9.470 | 3,814,980 | +0.28(+3.05%) |
May 22, 2020 | 9.320 | 9.410 | 9.050 | 9.190 | 2,494,500 | -0.05(-0.54%) |
May 21, 2020 | 9.600 | 9.680 | 9.200 | 9.240 | 2,267,550 | -0.34(-3.55%) |
May 20, 2020 | 9.440 | 9.650 | 9.365 | 9.580 | 2,932,451 | +0.24(+2.57%) |
May 19, 2020 | 9.240 | 9.520 | 9.030 | 9.340 | 3,109,730 | +0.03(+0.32%) |
May 18, 2020 | 9.080 | 9.460 | 9.080 | 9.310 | 4,218,127 | +0.53(+6.04%) |
May 15, 2020 | 8.840 | 8.885 | 8.620 | 8.780 | 2,485,300 | -0.18(-2.01%) |
May 14, 2020 | 8.860 | 9.105 | 8.525 | 8.960 | 3,440,013 | +0.01(+0.11%) |
May 13, 2020 | 9.800 | 9.800 | 8.730 | 8.950 | 9,011,209 | -0.79(-8.16%) |
May 12, 2020 | 10.88 | 10.96 | 9.740 | 9.745 | 5,117,534 | -1.09(-10.02%) |
May 11, 2020 | 11.02 | 11.08 | 10.58 | 10.83 | 3,675,989 | -0.35(-3.13%) |
May 08, 2020 | 11.28 | 11.41 | 11.06 | 11.18 | 3,445,100 | +0.16(+1.45%) |
May 07, 2020 | 11.00 | 11.62 | 10.76 | 11.02 | 4,952,398 | +0.82(+8.04%) |
May 06, 2020 | 10.20 | 10.28 | 9.840 | 10.20 | 2,615,965 | +0.04(+0.39%) |
May 05, 2020 | 10.23 | 10.46 | 10.03 | 10.16 | 3,027,296 | +0.21(+2.11%) |
May 04, 2020 | 10.04 | 10.31 | 9.770 | 9.950 | 3,049,909 | -0.32(-3.12%) |