Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.56 | 14.35 | 13.46 | 13.63 | 3,190,286 | -0.23(-1.66%) |
Apr 29, 2021 | 14.22 | 14.85 | 13.68 | 13.86 | 4,226,411 | +0.12(+0.84%) |
Apr 28, 2021 | 13.00 | 13.89 | 12.68 | 13.74 | 4,114,967 | +0.86(+6.64%) |
Apr 27, 2021 | 12.75 | 12.95 | 12.37 | 12.89 | 2,286,983 | +0.12(+0.90%) |
Apr 26, 2021 | 12.48 | 12.80 | 12.25 | 12.77 | 1,679,382 | +0.37(+2.94%) |
Apr 23, 2021 | 12.16 | 12.59 | 12.08 | 12.41 | 2,125,817 | +0.31(+2.54%) |
Apr 22, 2021 | 12.51 | 12.73 | 12.00 | 12.10 | 1,981,893 | -0.38(-3.08%) |
Apr 21, 2021 | 11.75 | 12.57 | 11.59 | 12.49 | 2,483,606 | +0.53(+4.42%) |
Apr 20, 2021 | 12.73 | 12.82 | 11.55 | 11.96 | 4,195,820 | -0.98(-7.58%) |
Apr 19, 2021 | 13.26 | 13.53 | 12.75 | 12.94 | 2,390,616 | -0.40(-3.03%) |
Apr 16, 2021 | 13.63 | 14.03 | 13.24 | 13.34 | 1,658,349 | -0.13(-1.00%) |
Apr 15, 2021 | 13.60 | 13.82 | 13.08 | 13.48 | 2,041,559 | -0.25(-1.82%) |
Apr 14, 2021 | 13.02 | 14.31 | 13.02 | 13.72 | 3,618,967 | +0.91(+7.13%) |
Apr 13, 2021 | 12.48 | 12.87 | 12.34 | 12.81 | 2,586,743 | +0.08(+0.60%) |
Apr 12, 2021 | 13.50 | 14.02 | 12.66 | 12.74 | 3,048,912 | -0.45(-3.43%) |
Apr 09, 2021 | 13.66 | 13.79 | 13.13 | 13.19 | 1,875,696 | -0.38(-2.83%) |
Apr 08, 2021 | 13.85 | 13.91 | 13.22 | 13.57 | 2,580,710 | -0.58(-4.08%) |
Apr 07, 2021 | 14.48 | 14.52 | 13.74 | 14.15 | 2,194,072 | -0.18(-1.27%) |
Apr 06, 2021 | 14.59 | 15.36 | 14.21 | 14.33 | 2,326,612 | -0.15(-1.06%) |
Apr 05, 2021 | 14.85 | 14.97 | 14.21 | 14.48 | 3,054,670 | -0.50(-3.34%) |
Apr 01, 2021 | 13.73 | 15.03 | 13.66 | 14.98 | 2,818,747 | +1.38(+10.18%) |
Mar 31, 2021 | 13.48 | 13.96 | 13.27 | 13.60 | 2,950,833 | +0.02(+0.14%) |
Mar 30, 2021 | 13.36 | 13.99 | 13.34 | 13.58 | 1,904,987 | +0.12(+0.86%) |
Mar 29, 2021 | 13.38 | 14.01 | 13.27 | 13.47 | 2,169,662 | -0.32(-2.30%) |
Mar 26, 2021 | 14.20 | 14.47 | 13.44 | 13.78 | 3,515,942 | -0.09(-0.62%) |
Mar 25, 2021 | 12.48 | 13.89 | 12.15 | 13.87 | 5,631,462 | +0.95(+7.37%) |
Mar 24, 2021 | 13.47 | 13.89 | 12.90 | 12.92 | 3,848,210 | -0.04(-0.30%) |
Mar 23, 2021 | 12.96 | 13.66 | 12.58 | 12.96 | 4,232,849 | -0.84(-6.06%) |
Mar 22, 2021 | 13.94 | 13.96 | 13.37 | 13.79 | 3,331,258 | -0.35(-2.45%) |
Mar 19, 2021 | 13.86 | 14.67 | 13.49 | 14.14 | 6,340,412 | +0.33(+2.37%) |
Mar 18, 2021 | 16.03 | 16.09 | 13.68 | 13.81 | 6,577,644 | -2.31(-14.31%) |
Mar 17, 2021 | 16.50 | 16.78 | 15.74 | 16.12 | 4,527,125 | -0.46(-2.78%) |
Mar 16, 2021 | 17.30 | 17.49 | 16.44 | 16.58 | 3,043,505 | -0.95(-5.43%) |
Mar 15, 2021 | 17.86 | 18.01 | 16.92 | 17.53 | 2,668,714 | -0.15(-0.87%) |
Mar 12, 2021 | 17.20 | 18.05 | 16.98 | 17.68 | 3,473,909 | +0.51(+2.97%) |
Mar 11, 2021 | 16.48 | 17.65 | 16.31 | 17.18 | 5,122,360 | +0.90(+5.55%) |
Mar 10, 2021 | 15.29 | 16.55 | 15.29 | 16.27 | 5,812,654 | +1.17(+7.77%) |
Mar 09, 2021 | 16.35 | 16.58 | 15.09 | 15.10 | 6,527,399 | -1.46(-8.82%) |
Mar 08, 2021 | 16.34 | 16.77 | 15.46 | 16.56 | 5,673,022 | +0.48(+2.99%) |
Mar 05, 2021 | 15.87 | 16.28 | 14.93 | 16.08 | 5,328,173 | +0.40(+2.58%) |
Mar 04, 2021 | 15.65 | 16.33 | 14.99 | 15.68 | 7,820,029 | +0.16(+1.05%) |
Mar 03, 2021 | 14.89 | 16.25 | 14.88 | 15.51 | 6,661,842 | +0.95(+6.53%) |
Mar 02, 2021 | 14.18 | 15.01 | 14.08 | 14.56 | 4,036,921 | +0.31(+2.16%) |
Mar 01, 2021 | 14.17 | 14.51 | 13.83 | 14.25 | 3,989,636 | +0.61(+4.44%) |
Feb 26, 2021 | 14.22 | 14.41 | 12.39 | 13.65 | 7,335,276 | -0.62(-4.38%) |
Feb 25, 2021 | 14.71 | 15.04 | 14.03 | 14.27 | 7,442,478 | -0.46(-3.13%) |
Feb 24, 2021 | 14.16 | 14.89 | 13.76 | 14.73 | 5,932,200 | +0.71(+5.07%) |
Feb 23, 2021 | 13.65 | 14.22 | 12.70 | 14.02 | 6,184,311 | +0.35(+2.53%) |
Feb 22, 2021 | 13.05 | 14.18 | 12.81 | 13.68 | 7,171,574 | +0.68(+5.25%) |
Feb 19, 2021 | 11.52 | 13.11 | 11.44 | 12.99 | 7,690,585 | +1.65(+14.58%) |
Feb 18, 2021 | 11.34 | 11.51 | 10.72 | 11.34 | 5,485,314 | -0.09(-0.76%) |
Feb 17, 2021 | 11.18 | 11.45 | 10.83 | 11.43 | 4,794,273 | +0.27(+2.41%) |
Feb 16, 2021 | 10.64 | 11.38 | 10.48 | 11.16 | 9,189,689 | +1.02(+10.05%) |
Feb 12, 2021 | 9.323 | 10.22 | 9.246 | 10.14 | 8,163,255 | +0.77(+8.21%) |
Feb 11, 2021 | 8.814 | 10.22 | 8.737 | 9.371 | 11,078,597 | +0.20(+2.20%) |
Feb 10, 2021 | 9.131 | 9.352 | 8.698 | 9.169 | 8,358,483 | +0.11(+1.17%) |
Feb 09, 2021 | 9.832 | 9.890 | 9.035 | 9.064 | 8,810,013 | -0.88(-8.89%) |
Feb 08, 2021 | 9.371 | 10.12 | 9.275 | 9.948 | 6,245,864 | +0.87(+9.52%) |
Feb 05, 2021 | 9.179 | 9.448 | 8.910 | 9.083 | 4,009,421 | +0.04(+0.43%) |
Feb 04, 2021 | 9.227 | 9.419 | 8.737 | 9.044 | 4,359,757 | +0.02(+0.21%) |
Feb 03, 2021 | 8.343 | 9.198 | 8.343 | 9.025 | 5,564,498 | +0.74(+8.93%) |
Feb 02, 2021 | 8.362 | 8.987 | 8.150 | 8.285 | 6,254,510 | +0.11(+1.29%) |
Feb 01, 2021 | 8.506 | 8.506 | 7.872 | 8.179 | 6,583,140 | +0.04(+0.47%) |
Jan 29, 2021 | 9.323 | 9.900 | 8.016 | 8.141 | 10,031,773 | -0.99(-10.84%) |
Jan 28, 2021 | 10.71 | 11.57 | 8.727 | 9.131 | 13,847,528 | -1.47(-13.87%) |
Jan 27, 2021 | 7.795 | 13.11 | 7.756 | 10.60 | 28,064,684 | +2.63(+33.05%) |
Jan 26, 2021 | 8.295 | 8.535 | 7.901 | 7.968 | 6,683,648 | -0.21(-2.59%) |
Jan 25, 2021 | 7.785 | 8.194 | 7.497 | 8.179 | 6,743,398 | +0.22(+2.78%) |
Jan 22, 2021 | 7.622 | 7.973 | 7.584 | 7.958 | 3,665,037 | -0.01(-0.12%) |
Jan 21, 2021 | 8.198 | 8.304 | 7.559 | 7.968 | 7,035,382 | -0.24(-2.93%) |
Jan 20, 2021 | 8.362 | 8.516 | 7.824 | 8.208 | 5,530,958 | -0.07(-0.81%) |
Jan 19, 2021 | 7.987 | 8.352 | 7.891 | 8.275 | 5,958,298 | +0.59(+7.62%) |
Jan 15, 2021 | 7.824 | 8.131 | 7.468 | 7.689 | 7,101,491 | -0.30(-3.73%) |
Jan 14, 2021 | 7.151 | 7.997 | 7.103 | 7.987 | 10,652,738 | +1.00(+14.31%) |
Jan 13, 2021 | 7.247 | 7.516 | 6.949 | 6.987 | 4,611,812 | -0.29(-3.96%) |
Jan 12, 2021 | 6.670 | 7.276 | 6.459 | 7.276 | 8,037,451 | +0.67(+10.19%) |
Jan 11, 2021 | 6.142 | 6.728 | 5.988 | 6.603 | 7,009,696 | +0.28(+4.41%) |
Jan 08, 2021 | 6.805 | 6.805 | 6.247 | 6.324 | 8,541,245 | -0.39(-5.87%) |
Jan 07, 2021 | 6.930 | 7.055 | 6.651 | 6.718 | 5,727,601 | -0.18(-2.65%) |
Jan 06, 2021 | 6.930 | 7.170 | 6.565 | 6.901 | 10,644,107 | -0.11(-1.51%) |
Jan 05, 2021 | 6.603 | 7.314 | 6.603 | 7.007 | 8,049,684 | +0.43(+6.58%) |
Jan 04, 2021 | 6.911 | 7.093 | 6.440 | 6.574 | 5,999,675 | -0.25(-3.66%) |
Dec 31, 2020 | 6.824 | 6.824 | 6.824 | 4,904,117 | +0.10(+1.43%) | |
Dec 30, 2020 | 6.516 | 6.795 | 6.516 | 6.728 | 4,904,117 | +0.21(+3.24%) |
Dec 29, 2020 | 6.670 | 6.805 | 6.430 | 6.516 | 4,612,883 | -0.06(-0.88%) |
Dec 28, 2020 | 6.728 | 7.036 | 6.545 | 6.574 | 3,498,225 | -0.04(-0.58%) |
Dec 24, 2020 | 6.920 | 6.939 | 6.555 | 6.613 | 1,927,822 | -0.33(-4.71%) |
Dec 23, 2020 | 6.440 | 6.978 | 6.440 | 6.939 | 5,688,753 | +0.60(+9.39%) |
Dec 22, 2020 | 6.343 | 6.507 | 6.276 | 6.343 | 3,952,552 | +0.01(+0.15%) |
Dec 21, 2020 | 5.959 | 6.497 | 5.921 | 6.334 | 5,704,475 | -0.21(-3.23%) |
Dec 18, 2020 | 6.593 | 6.718 | 6.353 | 6.545 | 7,264,423 | -0.11(-1.59%) |
Dec 17, 2020 | 6.536 | 6.891 | 6.257 | 6.651 | 6,064,477 | +0.17(+2.67%) |
Dec 16, 2020 | 6.997 | 7.016 | 6.401 | 6.478 | 8,735,086 | -0.53(-7.54%) |
Dec 15, 2020 | 7.160 | 7.266 | 6.786 | 7.007 | 5,994,326 | -0.12(-1.75%) |
Dec 14, 2020 | 8.064 | 8.064 | 7.132 | 7.132 | 8,572,206 | -0.73(-9.29%) |
Dec 11, 2020 | 8.275 | 8.362 | 7.641 | 7.862 | 7,090,878 | -0.62(-7.36%) |
Dec 10, 2020 | 7.574 | 8.525 | 7.555 | 8.487 | 8,488,415 | +0.83(+10.79%) |
Dec 09, 2020 | 7.660 | 7.997 | 7.382 | 7.660 | 7,298,003 | +0.24(+3.24%) |
Dec 08, 2020 | 7.458 | 7.862 | 7.266 | 7.420 | 5,521,179 | -0.12(-1.53%) |
Dec 07, 2020 | 7.785 | 7.910 | 7.478 | 7.535 | 4,271,565 | -0.45(-5.66%) |
Dec 04, 2020 | 7.728 | 8.170 | 7.689 | 7.987 | 5,531,162 | +0.52(+6.95%) |
Dec 03, 2020 | 7.641 | 7.833 | 7.343 | 7.468 | 3,704,409 | -0.12(-1.52%) |
Dec 02, 2020 | 6.930 | 7.631 | 6.863 | 7.583 | 5,473,227 | +0.60(+8.53%) |
Dec 01, 2020 | 7.247 | 7.593 | 6.968 | 6.987 | 4,385,148 | +0.01(+0.14%) |
Nov 30, 2020 | 7.449 | 7.545 | 6.968 | 6.978 | 4,338,360 | -0.62(-8.22%) |
Nov 27, 2020 | 7.574 | 7.752 | 7.526 | 7.603 | 1,737,526 | -0.06(-0.75%) |
Nov 25, 2020 | 7.478 | 7.833 | 7.315 | 7.660 | 3,796,652 | -0.02(-0.25%) |
Nov 24, 2020 | 8.304 | 8.352 | 7.545 | 7.679 | 6,323,121 | -0.17(-2.20%) |
Nov 23, 2020 | 7.064 | 7.862 | 7.055 | 7.852 | 6,141,866 | +0.98(+14.27%) |
Nov 20, 2020 | 7.074 | 7.189 | 6.795 | 6.872 | 3,564,427 | +0.08(+1.13%) |
Nov 19, 2020 | 6.257 | 7.112 | 6.257 | 6.795 | 4,204,550 | +0.00(+0.00%) |
Nov 18, 2020 | 7.343 | 7.458 | 6.776 | 6.795 | 5,396,178 | -0.36(-4.97%) |
Nov 17, 2020 | 6.757 | 7.151 | 6.497 | 7.151 | 4,902,573 | +0.18(+2.62%) |
Nov 16, 2020 | 6.632 | 7.016 | 6.382 | 6.968 | 5,847,868 | +0.73(+11.71%) |
Nov 13, 2020 | 5.853 | 6.382 | 5.844 | 6.238 | 5,997,068 | +0.42(+7.27%) |
Nov 12, 2020 | 5.940 | 6.132 | 5.700 | 5.815 | 3,973,481 | -0.28(-4.57%) |
Nov 11, 2020 | 6.420 | 6.536 | 5.901 | 6.094 | 6,588,196 | -0.26(-4.08%) |
Nov 10, 2020 | 6.603 | 6.632 | 5.997 | 6.353 | 7,091,718 | -0.11(-1.64%) |
Nov 09, 2020 | 5.757 | 6.709 | 5.738 | 6.459 | 15,313,150 | +1.62(+33.60%) |
Nov 06, 2020 | 5.056 | 5.190 | 4.719 | 4.835 | 5,481,533 | -0.28(-5.45%) |
Nov 05, 2020 | 4.979 | 5.229 | 4.911 | 5.113 | 6,289,671 | +0.11(+2.11%) |
Nov 04, 2020 | 4.883 | 5.036 | 4.662 | 5.008 | 5,876,332 | +0.14(+2.96%) |
Nov 03, 2020 | 4.988 | 5.152 | 4.796 | 4.863 | 6,554,795 | -0.02(-0.39%) |
Nov 02, 2020 | 4.633 | 4.883 | 4.508 | 4.883 | 5,883,287 | +0.39(+8.78%) |
Oct 30, 2020 | 4.171 | 4.498 | 4.162 | 4.489 | 5,964,711 | +0.25(+5.90%) |
Oct 29, 2020 | 3.941 | 4.469 | 3.902 | 4.239 | 8,194,557 | +0.13(+3.28%) |
Oct 28, 2020 | 4.335 | 4.373 | 4.075 | 4.104 | 9,670,984 | -0.36(-7.97%) |
Oct 27, 2020 | 4.921 | 5.008 | 4.440 | 4.460 | 10,486,958 | -0.45(-9.20%) |
Oct 26, 2020 | 5.142 | 5.181 | 4.844 | 4.911 | 5,734,831 | -0.35(-6.58%) |
Oct 23, 2020 | 5.248 | 5.546 | 5.142 | 5.257 | 4,928,437 | +0.04(+0.74%) |
Oct 22, 2020 | 5.113 | 5.248 | 4.710 | 5.219 | 8,023,828 | +0.06(+1.12%) |
Oct 21, 2020 | 5.257 | 5.344 | 5.152 | 5.161 | 3,911,126 | -0.24(-4.45%) |
Oct 20, 2020 | 5.229 | 5.478 | 5.205 | 5.402 | 3,817,054 | +0.23(+4.46%) |
Oct 19, 2020 | 5.200 | 5.277 | 5.017 | 5.171 | 5,187,831 | -0.03(-0.55%) |
Oct 16, 2020 | 5.478 | 5.555 | 5.190 | 5.200 | 5,985,103 | -0.35(-6.24%) |
Oct 15, 2020 | 5.334 | 5.565 | 5.113 | 5.546 | 5,395,543 | +0.09(+1.58%) |
Oct 14, 2020 | 5.507 | 5.738 | 5.430 | 5.459 | 5,185,701 | -0.02(-0.35%) |
Oct 13, 2020 | 5.853 | 5.858 | 5.469 | 5.478 | 5,644,406 | -0.46(-7.77%) |
Oct 12, 2020 | 5.882 | 5.959 | 5.738 | 5.940 | 3,071,776 | +0.01(+0.16%) |
Oct 09, 2020 | 6.343 | 6.363 | 5.873 | 5.930 | 4,534,217 | -0.33(-5.22%) |
Oct 08, 2020 | 5.997 | 6.267 | 5.892 | 6.257 | 3,568,491 | +0.29(+4.83%) |
Oct 07, 2020 | 5.863 | 5.997 | 5.752 | 5.969 | 4,796,357 | +0.13(+2.31%) |
Oct 06, 2020 | 6.113 | 6.295 | 5.815 | 5.834 | 4,378,755 | -0.15(-2.57%) |
Oct 05, 2020 | 5.901 | 6.113 | 5.853 | 5.988 | 4,966,672 | +0.24(+4.18%) |
Oct 02, 2020 | 5.161 | 5.824 | 5.161 | 5.748 | 10,237,779 | +0.38(+7.17%) |
Oct 01, 2020 | 5.488 | 5.767 | 5.219 | 5.363 | 11,602,114 | -0.11(-1.93%) |
Sep 30, 2020 | 5.478 | 5.767 | 5.430 | 5.469 | 8,419,748 | -0.19(-3.40%) |
Sep 29, 2020 | 5.786 | 5.853 | 5.594 | 5.661 | 4,599,899 | -0.12(-2.16%) |
Sep 28, 2020 | 5.536 | 5.959 | 5.498 | 5.786 | 8,325,676 | +0.17(+3.08%) |
Sep 25, 2020 | 5.863 | 5.988 | 5.527 | 5.613 | 7,125,733 | -0.35(-5.81%) |
Sep 24, 2020 | 5.853 | 6.122 | 5.642 | 5.959 | 5,537,240 | +0.01(+0.16%) |
Sep 23, 2020 | 6.603 | 6.776 | 5.949 | 5.949 | 6,460,003 | -0.64(-9.77%) |
Sep 22, 2020 | 6.584 | 6.757 | 6.545 | 6.593 | 3,519,842 | +0.04(+0.59%) |
Sep 21, 2020 | 6.420 | 6.584 | 6.276 | 6.555 | 5,063,939 | -0.20(-2.99%) |
Sep 18, 2020 | 6.805 | 6.882 | 6.488 | 6.757 | 26,590,196 | -0.09(-1.26%) |
Sep 17, 2020 | 6.728 | 7.011 | 6.690 | 6.843 | 4,261,646 | -0.07(-0.97%) |
Sep 16, 2020 | 6.709 | 7.295 | 6.593 | 6.911 | 6,310,663 | +0.26(+3.90%) |
Sep 15, 2020 | 6.747 | 6.977 | 6.576 | 6.651 | 3,878,157 | -0.10(-1.42%) |
Sep 14, 2020 | 6.584 | 6.877 | 6.478 | 6.747 | 5,052,392 | +0.37(+5.88%) |
Sep 11, 2020 | 6.334 | 6.497 | 6.094 | 6.372 | 5,156,293 | +0.04(+0.61%) |
Sep 10, 2020 | 6.901 | 6.959 | 6.324 | 6.334 | 7,894,110 | -0.59(-8.47%) |
Sep 09, 2020 | 7.545 | 7.622 | 6.795 | 6.920 | 10,560,106 | -0.61(-8.05%) |
Sep 08, 2020 | 8.112 | 8.112 | 7.478 | 7.526 | 5,695,405 | -0.45(-5.66%) |
Sep 04, 2020 | 8.247 | 8.323 | 7.771 | 7.977 | 4,857,584 | -0.13(-1.66%) |
Sep 03, 2020 | 8.150 | 8.506 | 8.016 | 8.112 | 4,469,501 | -0.04(-0.47%) |
Sep 02, 2020 | 7.987 | 8.314 | 7.939 | 8.150 | 4,201,354 | +0.11(+1.31%) |
Sep 01, 2020 | 8.131 | 8.323 | 7.881 | 8.045 | 4,134,264 | -0.18(-2.22%) |
Aug 31, 2020 | 8.871 | 8.871 | 8.218 | 8.227 | 4,466,073 | -0.73(-8.15%) |
Aug 28, 2020 | 8.275 | 9.035 | 8.227 | 8.958 | 5,227,667 | +0.71(+8.62%) |
Aug 27, 2020 | 8.746 | 8.766 | 8.045 | 8.247 | 7,205,230 | -0.52(-5.92%) |
Aug 26, 2020 | 8.766 | 9.035 | 8.593 | 8.766 | 2,998,568 | -0.05(-0.55%) |
Aug 25, 2020 | 9.035 | 9.189 | 8.631 | 8.814 | 2,142,807 | -0.15(-1.71%) |
Aug 24, 2020 | 8.410 | 9.150 | 8.352 | 8.967 | 3,145,733 | +0.65(+7.86%) |
Aug 21, 2020 | 8.352 | 8.544 | 8.218 | 8.314 | 3,341,253 | -0.14(-1.70%) |
Aug 20, 2020 | 8.881 | 8.919 | 8.362 | 8.458 | 4,757,580 | -0.60(-6.58%) |
Aug 19, 2020 | 8.871 | 9.227 | 8.718 | 9.054 | 2,815,727 | +0.12(+1.40%) |
Aug 18, 2020 | 9.169 | 9.188 | 8.891 | 8.929 | 2,877,719 | -0.28(-3.03%) |
Aug 17, 2020 | 9.044 | 9.352 | 8.919 | 9.208 | 3,023,182 | +0.17(+1.91%) |
Aug 14, 2020 | 8.756 | 9.092 | 8.679 | 9.035 | 2,298,425 | +0.21(+2.40%) |
Aug 13, 2020 | 9.313 | 9.390 | 8.780 | 8.823 | 4,081,055 | -0.63(-6.71%) |
Aug 12, 2020 | 9.035 | 9.563 | 8.833 | 9.458 | 4,800,948 | +0.62(+7.07%) |
Aug 11, 2020 | 9.304 | 9.525 | 8.775 | 8.833 | 4,142,967 | -0.10(-1.08%) |
Aug 10, 2020 | 8.919 | 9.112 | 8.660 | 8.929 | 3,379,437 | +0.08(+0.87%) |
Aug 07, 2020 | 8.410 | 8.881 | 8.271 | 8.852 | 3,343,854 | +0.35(+4.07%) |
Aug 06, 2020 | 8.814 | 9.185 | 8.472 | 8.506 | 3,798,744 | -0.43(-4.84%) |
Aug 05, 2020 | 9.477 | 9.515 | 8.650 | 8.939 | 5,131,968 | -0.17(-1.90%) |
Aug 04, 2020 | 9.035 | 9.299 | 8.593 | 9.112 | 5,021,437 | +0.13(+1.50%) |
Aug 03, 2020 | 8.698 | 9.361 | 8.381 | 8.977 | 7,634,407 | +0.63(+7.60%) |
Jul 31, 2020 | 7.776 | 8.453 | 7.670 | 8.343 | 6,594,382 | +0.32(+3.95%) |
Jul 30, 2020 | 8.112 | 8.227 | 7.651 | 8.025 | 5,564,396 | -0.48(-5.65%) |
Jul 29, 2020 | 8.006 | 8.506 | 7.929 | 8.506 | 4,209,361 | +0.57(+7.14%) |
Jul 28, 2020 | 7.929 | 8.122 | 7.901 | 7.939 | 3,292,829 | -0.06(-0.72%) |
Jul 27, 2020 | 8.295 | 8.371 | 7.997 | 7.997 | 2,880,074 | -0.35(-4.15%) |
Jul 24, 2020 | 8.314 | 8.550 | 8.275 | 8.343 | 2,951,298 | -0.04(-0.46%) |
Jul 23, 2020 | 8.295 | 8.525 | 8.141 | 8.381 | 2,723,445 | -0.02(-0.23%) |
Jul 22, 2020 | 8.237 | 8.573 | 8.122 | 8.400 | 3,340,701 | -0.06(-0.68%) |
Jul 21, 2020 | 7.968 | 8.871 | 7.958 | 8.458 | 6,288,627 | +0.70(+9.05%) |
Jul 20, 2020 | 7.852 | 8.141 | 7.728 | 7.756 | 4,319,745 | -0.16(-2.06%) |
Jul 17, 2020 | 8.544 | 8.775 | 7.824 | 7.920 | 6,124,626 | -0.62(-7.21%) |
Jul 16, 2020 | 8.458 | 8.713 | 8.171 | 8.535 | 3,088,411 | -0.11(-1.22%) |
Jul 15, 2020 | 8.967 | 9.102 | 8.420 | 8.641 | 5,277,808 | +0.17(+2.04%) |
Jul 14, 2020 | 7.987 | 8.602 | 7.756 | 8.468 | 3,781,756 | +0.38(+4.76%) |
Jul 13, 2020 | 8.410 | 8.448 | 7.920 | 8.083 | 2,714,131 | -0.25(-3.00%) |
Jul 10, 2020 | 7.689 | 8.343 | 7.545 | 8.333 | 3,467,250 | +0.63(+8.24%) |
Jul 09, 2020 | 8.352 | 8.400 | 7.689 | 7.699 | 5,201,751 | -0.70(-8.35%) |
Jul 08, 2020 | 8.160 | 8.506 | 7.891 | 8.400 | 4,227,473 | +0.17(+2.10%) |
Jul 07, 2020 | 8.746 | 8.794 | 8.203 | 8.227 | 3,938,084 | -0.78(-8.64%) |
Jul 06, 2020 | 9.458 | 9.496 | 8.544 | 9.006 | 8,743,876 | -0.18(-1.99%) |
Jul 02, 2020 | 9.515 | 9.635 | 9.150 | 9.188 | 4,734,500 | -0.02(-0.21%) |
Jul 01, 2020 | 9.909 | 10.32 | 9.160 | 9.208 | 4,534,920 | -0.63(-6.45%) |
Jun 30, 2020 | 9.073 | 9.900 | 8.785 | 9.842 | 5,079,545 | +0.61(+6.56%) |
Jun 29, 2020 | 9.429 | 9.664 | 9.112 | 9.237 | 4,099,827 | +0.04(+0.42%) |
Jun 26, 2020 | 9.938 | 9.977 | 9.092 | 9.198 | 16,029,258 | -0.94(-9.29%) |
Jun 25, 2020 | 10.12 | 10.39 | 9.756 | 10.14 | 4,643,718 | -0.13(-1.31%) |
Jun 24, 2020 | 10.86 | 11.07 | 10.04 | 10.27 | 5,713,535 | -1.32(-11.36%) |
Jun 23, 2020 | 12.40 | 12.55 | 11.56 | 11.59 | 3,109,927 | -0.59(-4.81%) |
Jun 22, 2020 | 12.12 | 12.37 | 11.64 | 12.18 | 3,656,744 | -0.20(-1.63%) |
Jun 19, 2020 | 12.78 | 12.98 | 12.25 | 12.38 | 8,041,524 | -0.01(-0.08%) |
Jun 18, 2020 | 11.32 | 12.65 | 11.29 | 12.39 | 4,502,152 | +0.90(+7.87%) |
Jun 17, 2020 | 12.23 | 12.33 | 11.46 | 11.49 | 3,254,914 | -0.84(-6.79%) |
Jun 16, 2020 | 12.74 | 13.01 | 11.85 | 12.32 | 4,620,012 | +0.51(+4.31%) |
Jun 15, 2020 | 10.65 | 11.86 | 10.31 | 11.81 | 5,961,010 | +0.50(+4.42%) |
Jun 12, 2020 | 11.63 | 11.82 | 10.65 | 11.31 | 4,702,767 | +0.66(+6.23%) |
Jun 11, 2020 | 11.25 | 11.99 | 10.61 | 10.65 | 5,111,606 | -2.23(-17.31%) |
Jun 10, 2020 | 13.59 | 13.71 | 12.81 | 12.88 | 3,615,012 | -1.02(-7.33%) |
Jun 09, 2020 | 13.70 | 14.15 | 13.19 | 13.90 | 4,244,873 | -0.80(-5.43%) |
Jun 08, 2020 | 14.42 | 14.97 | 13.88 | 14.70 | 6,211,668 | +1.10(+8.06%) |
Jun 05, 2020 | 12.73 | 14.10 | 12.73 | 13.60 | 6,852,722 | +2.09(+18.11%) |
Jun 04, 2020 | 11.32 | 11.75 | 11.08 | 11.51 | 3,967,110 | +0.12(+1.01%) |
Jun 03, 2020 | 11.35 | 11.80 | 11.22 | 11.40 | 3,911,615 | +0.38(+3.49%) |
Jun 02, 2020 | 10.38 | 11.05 | 10.36 | 11.01 | 3,414,875 | +0.48(+4.56%) |
Jun 01, 2020 | 10.17 | 10.73 | 9.861 | 10.53 | 3,488,861 | +0.33(+3.20%) |
May 29, 2020 | 10.31 | 10.65 | 10.02 | 10.21 | 4,243,207 | -0.28(-2.66%) |
May 28, 2020 | 10.96 | 11.01 | 10.43 | 10.49 | 4,618,380 | -0.44(-4.05%) |
May 27, 2020 | 11.40 | 11.60 | 10.44 | 10.93 | 5,035,373 | -0.12(-1.04%) |
May 26, 2020 | 10.88 | 11.20 | 10.54 | 11.04 | 4,599,344 | +0.99(+9.85%) |
May 22, 2020 | 10.08 | 10.26 | 9.746 | 10.05 | 4,025,235 | -0.02(-0.19%) |
May 21, 2020 | 10.78 | 10.97 | 10.02 | 10.07 | 5,476,957 | -0.66(-6.18%) |
May 20, 2020 | 10.20 | 10.79 | 10.18 | 10.74 | 5,195,546 | +0.88(+8.98%) |
May 19, 2020 | 10.30 | 10.73 | 9.775 | 9.852 | 5,803,177 | -0.64(-6.14%) |
May 18, 2020 | 9.294 | 11.01 | 9.252 | 10.50 | 8,998,181 | +1.76(+20.13%) |
May 15, 2020 | 8.814 | 9.602 | 8.343 | 8.737 | 4,545,973 | -0.17(-1.94%) |
May 14, 2020 | 8.842 | 9.227 | 8.371 | 8.910 | 4,315,716 | -0.20(-2.22%) |
May 13, 2020 | 9.756 | 9.823 | 8.842 | 9.112 | 4,302,309 | -0.62(-6.32%) |
May 12, 2020 | 10.43 | 10.76 | 9.707 | 9.727 | 3,481,395 | -0.61(-5.86%) |
May 11, 2020 | 10.07 | 10.63 | 9.957 | 10.33 | 3,769,659 | +0.12(+1.13%) |
May 08, 2020 | 8.996 | 10.37 | 8.987 | 10.22 | 5,486,319 | +1.26(+14.06%) |
May 07, 2020 | 9.112 | 9.679 | 8.708 | 8.958 | 5,366,669 | +0.14(+1.64%) |
May 06, 2020 | 9.861 | 9.957 | 8.814 | 8.814 | 4,601,891 | -0.96(-9.83%) |
May 05, 2020 | 11.05 | 11.30 | 9.669 | 9.775 | 5,629,010 | -0.64(-6.18%) |
May 04, 2020 | 8.948 | 10.50 | 8.746 | 10.42 | 4,353,348 | +1.18(+12.80%) |