Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.61 | 13.11 | 12.58 | 12.87 | 4,527,349 | +0.20(+1.61%) |
Mar 30, 2021 | 12.42 | 12.69 | 12.25 | 12.66 | 2,458,580 | +0.32(+2.56%) |
Mar 29, 2021 | 12.19 | 12.49 | 12.13 | 12.35 | 3,402,362 | -0.03(-0.23%) |
Mar 26, 2021 | 12.10 | 12.39 | 11.91 | 12.38 | 3,837,692 | +0.46(+3.90%) |
Mar 25, 2021 | 11.51 | 11.98 | 11.32 | 11.91 | 2,594,607 | +0.37(+3.22%) |
Mar 24, 2021 | 11.74 | 11.95 | 11.53 | 11.54 | 2,222,444 | +0.00(+0.00%) |
Mar 23, 2021 | 11.67 | 11.88 | 11.49 | 11.54 | 2,073,479 | -0.25(-2.13%) |
Mar 22, 2021 | 12.01 | 12.01 | 11.65 | 11.79 | 3,578,823 | -0.28(-2.31%) |
Mar 19, 2021 | 12.14 | 12.21 | 11.88 | 12.07 | 5,785,005 | -0.19(-1.52%) |
Mar 18, 2021 | 12.68 | 12.91 | 12.19 | 12.26 | 4,526,215 | -0.39(-3.09%) |
Mar 17, 2021 | 12.41 | 12.68 | 12.28 | 12.65 | 2,589,650 | +0.29(+2.33%) |
Mar 16, 2021 | 12.45 | 12.45 | 12.23 | 12.36 | 5,410,898 | -0.14(-1.11%) |
Mar 15, 2021 | 12.24 | 12.53 | 12.11 | 12.50 | 3,597,868 | +0.29(+2.36%) |
Mar 12, 2021 | 12.27 | 12.39 | 12.16 | 12.21 | 1,881,017 | +0.08(+0.69%) |
Mar 11, 2021 | 12.08 | 12.18 | 11.93 | 12.13 | 5,933,934 | +0.08(+0.70%) |
Mar 10, 2021 | 11.81 | 12.07 | 11.74 | 12.04 | 3,908,549 | +0.30(+2.53%) |
Mar 09, 2021 | 11.67 | 11.95 | 11.54 | 11.74 | 3,610,342 | +0.15(+1.28%) |
Mar 08, 2021 | 11.66 | 11.96 | 11.57 | 11.60 | 3,946,959 | +0.07(+0.64%) |
Mar 05, 2021 | 11.77 | 11.88 | 10.98 | 11.52 | 5,058,987 | -0.04(-0.32%) |
Mar 04, 2021 | 11.75 | 11.90 | 11.30 | 11.56 | 3,634,909 | -0.22(-1.89%) |
Mar 03, 2021 | 11.70 | 12.14 | 11.53 | 11.78 | 4,546,116 | +0.07(+0.56%) |
Mar 02, 2021 | 11.87 | 12.00 | 11.70 | 11.72 | 3,619,156 | -0.20(-1.64%) |
Mar 01, 2021 | 11.59 | 11.96 | 11.49 | 11.91 | 3,459,853 | +0.59(+5.25%) |
Feb 26, 2021 | 11.27 | 11.58 | 11.16 | 11.32 | 3,489,966 | +0.07(+0.58%) |
Feb 25, 2021 | 12.08 | 12.13 | 11.18 | 11.25 | 3,397,066 | -0.71(-5.91%) |
Feb 24, 2021 | 11.77 | 12.03 | 11.60 | 11.96 | 4,575,628 | +0.07(+0.63%) |
Feb 23, 2021 | 11.77 | 11.93 | 11.55 | 11.88 | 3,953,752 | +0.13(+1.11%) |
Feb 22, 2021 | 11.71 | 11.90 | 11.63 | 11.75 | 2,547,099 | -0.02(-0.16%) |
Feb 19, 2021 | 11.50 | 11.87 | 11.35 | 11.77 | 5,533,923 | +0.32(+2.76%) |
Feb 18, 2021 | 11.63 | 11.69 | 11.29 | 11.46 | 2,711,566 | -0.29(-2.45%) |
Feb 17, 2021 | 11.85 | 11.95 | 11.72 | 11.74 | 2,869,188 | -0.15(-1.25%) |
Feb 16, 2021 | 11.53 | 11.98 | 11.53 | 11.89 | 6,321,702 | +0.46(+3.98%) |
Feb 12, 2021 | 11.40 | 11.60 | 11.31 | 11.44 | 1,458,247 | -0.07(-0.64%) |
Feb 11, 2021 | 11.55 | 11.73 | 11.33 | 11.51 | 4,322,232 | -0.06(-0.48%) |
Feb 10, 2021 | 11.55 | 11.76 | 11.48 | 11.57 | 3,011,433 | +0.08(+0.72%) |
Feb 09, 2021 | 11.45 | 11.57 | 11.11 | 11.48 | 4,387,090 | +0.05(+0.40%) |
Feb 08, 2021 | 11.17 | 11.47 | 11.17 | 11.44 | 3,286,534 | +0.29(+2.57%) |
Feb 05, 2021 | 11.44 | 11.46 | 11.07 | 11.15 | 3,962,597 | -0.18(-1.63%) |
Feb 04, 2021 | 10.99 | 11.40 | 10.89 | 11.34 | 3,081,847 | +0.36(+3.29%) |
Feb 03, 2021 | 11.00 | 11.12 | 10.92 | 10.98 | 4,687,778 | -0.04(-0.34%) |
Feb 02, 2021 | 11.25 | 11.27 | 11.00 | 11.01 | 3,998,230 | -0.06(-0.58%) |
Feb 01, 2021 | 10.97 | 11.15 | 10.86 | 11.08 | 3,815,941 | +0.24(+2.22%) |
Jan 29, 2021 | 11.38 | 11.48 | 10.80 | 10.84 | 4,434,765 | -0.55(-4.79%) |
Jan 28, 2021 | 11.22 | 11.51 | 11.09 | 11.38 | 3,869,394 | +0.42(+3.79%) |
Jan 27, 2021 | 11.10 | 11.17 | 10.69 | 10.97 | 5,372,332 | -0.35(-3.10%) |
Jan 26, 2021 | 11.72 | 11.79 | 11.27 | 11.32 | 3,622,287 | -0.26(-2.24%) |
Jan 25, 2021 | 11.60 | 11.65 | 11.38 | 11.58 | 3,656,823 | -0.15(-1.26%) |
Jan 22, 2021 | 12.08 | 12.21 | 11.03 | 11.72 | 9,937,477 | -0.53(-4.30%) |
Jan 21, 2021 | 12.79 | 12.79 | 12.17 | 12.25 | 4,230,377 | -0.45(-3.57%) |
Jan 20, 2021 | 12.48 | 12.79 | 12.43 | 12.71 | 3,618,799 | +0.24(+1.93%) |
Jan 19, 2021 | 12.54 | 12.63 | 12.37 | 12.46 | 3,425,868 | +0.06(+0.52%) |
Jan 15, 2021 | 12.40 | 12.57 | 12.34 | 12.40 | 2,304,494 | -0.17(-1.32%) |
Jan 14, 2021 | 12.40 | 12.64 | 12.22 | 12.57 | 2,255,886 | +0.35(+2.88%) |
Jan 13, 2021 | 12.32 | 12.40 | 12.03 | 12.21 | 3,858,504 | -0.05(-0.38%) |
Jan 12, 2021 | 12.39 | 12.46 | 12.17 | 12.26 | 4,185,688 | -0.05(-0.38%) |
Jan 11, 2021 | 12.05 | 12.44 | 11.89 | 12.31 | 4,289,502 | +0.05(+0.38%) |
Jan 08, 2021 | 12.32 | 12.36 | 12.04 | 12.26 | 2,215,814 | -0.03(-0.23%) |
Jan 07, 2021 | 11.95 | 12.36 | 11.93 | 12.29 | 6,082,669 | +0.54(+4.56%) |
Jan 06, 2021 | 11.51 | 11.99 | 11.50 | 11.75 | 9,132,973 | +0.40(+3.50%) |
Jan 05, 2021 | 11.10 | 11.44 | 11.10 | 11.36 | 4,059,090 | +0.23(+2.08%) |
Jan 04, 2021 | 11.63 | 11.71 | 10.99 | 11.12 | 3,943,006 | -0.48(-4.14%) |
Dec 31, 2020 | 11.60 | 11.60 | 11.60 | 2,257,616 | +0.18(+1.62%) | |
Dec 30, 2020 | 11.29 | 11.48 | 11.29 | 11.42 | 2,257,616 | +0.11(+0.98%) |
Dec 29, 2020 | 11.56 | 11.60 | 11.22 | 11.31 | 1,957,761 | -0.22(-1.93%) |
Dec 28, 2020 | 11.47 | 11.58 | 11.40 | 11.53 | 3,083,927 | +0.16(+1.38%) |
Dec 24, 2020 | 11.64 | 11.64 | 11.27 | 11.37 | 1,025,986 | -0.21(-1.83%) |
Dec 23, 2020 | 11.47 | 11.65 | 11.46 | 11.59 | 1,850,486 | +0.18(+1.62%) |
Dec 22, 2020 | 11.66 | 11.66 | 11.33 | 11.40 | 4,201,469 | -0.21(-1.83%) |
Dec 21, 2020 | 11.28 | 11.64 | 11.19 | 11.61 | 3,583,234 | +0.18(+1.54%) |
Dec 18, 2020 | 11.61 | 11.72 | 11.36 | 11.44 | 6,076,429 | -0.15(-1.28%) |
Dec 17, 2020 | 11.68 | 11.71 | 11.52 | 11.59 | 1,877,143 | -0.10(-0.87%) |
Dec 16, 2020 | 11.60 | 11.72 | 11.42 | 11.69 | 3,484,267 | +0.20(+1.77%) |
Dec 15, 2020 | 11.23 | 11.54 | 11.17 | 11.48 | 2,623,005 | +0.34(+3.07%) |
Dec 14, 2020 | 11.40 | 11.40 | 11.08 | 11.14 | 3,737,821 | -0.03(-0.25%) |
Dec 11, 2020 | 11.33 | 11.41 | 11.16 | 11.17 | 3,395,260 | -0.35(-3.05%) |
Dec 10, 2020 | 11.35 | 11.59 | 11.31 | 11.52 | 3,005,621 | +0.14(+1.22%) |
Dec 09, 2020 | 11.38 | 11.50 | 11.23 | 11.38 | 3,887,173 | +0.17(+1.48%) |
Dec 08, 2020 | 11.16 | 11.36 | 11.13 | 11.22 | 6,286,419 | -0.09(-0.82%) |
Dec 07, 2020 | 11.47 | 11.51 | 11.25 | 11.31 | 4,199,826 | -0.20(-1.77%) |
Dec 04, 2020 | 11.44 | 11.56 | 11.28 | 11.51 | 3,433,760 | +0.19(+1.72%) |
Dec 03, 2020 | 11.39 | 11.53 | 11.20 | 11.32 | 4,095,932 | -0.02(-0.16%) |
Dec 02, 2020 | 11.14 | 11.37 | 11.09 | 11.34 | 4,148,970 | +0.18(+1.57%) |
Dec 01, 2020 | 11.36 | 11.40 | 11.03 | 11.16 | 4,560,109 | +0.10(+0.92%) |
Nov 30, 2020 | 11.11 | 11.23 | 11.00 | 11.06 | 6,719,207 | -0.13(-1.16%) |
Nov 27, 2020 | 11.30 | 11.36 | 11.07 | 11.19 | 1,860,444 | -0.17(-1.47%) |
Nov 25, 2020 | 11.45 | 11.50 | 11.16 | 11.36 | 3,341,187 | -0.18(-1.60%) |
Nov 24, 2020 | 11.42 | 11.67 | 11.30 | 11.54 | 5,392,331 | +0.33(+2.97%) |
Nov 23, 2020 | 11.09 | 11.24 | 10.93 | 11.21 | 4,344,789 | +0.26(+2.36%) |
Nov 20, 2020 | 10.83 | 10.98 | 10.71 | 10.95 | 3,999,691 | +0.03(+0.25%) |
Nov 19, 2020 | 10.68 | 10.94 | 10.54 | 10.92 | 3,184,316 | +0.17(+1.55%) |
Nov 18, 2020 | 10.91 | 11.09 | 10.75 | 10.75 | 4,002,594 | -0.17(-1.52%) |
Nov 17, 2020 | 10.80 | 10.94 | 10.68 | 10.92 | 6,581,467 | -0.09(-0.84%) |
Nov 16, 2020 | 10.81 | 11.19 | 10.54 | 11.01 | 7,672,355 | +0.62(+5.96%) |
Nov 13, 2020 | 10.25 | 10.56 | 10.23 | 10.39 | 7,863,659 | +0.21(+2.09%) |
Nov 12, 2020 | 10.39 | 10.56 | 10.01 | 10.18 | 62,608,580 | -0.41(-3.84%) |
Nov 11, 2020 | 10.58 | 10.64 | 10.25 | 10.59 | 8,019,748 | +0.05(+0.44%) |
Nov 10, 2020 | 10.40 | 10.76 | 10.35 | 10.54 | 11,999,623 | +0.31(+3.07%) |
Nov 09, 2020 | 10.46 | 11.10 | 10.21 | 10.23 | 13,597,546 | +0.31(+3.17%) |
Nov 06, 2020 | 10.18 | 10.44 | 9.563 | 9.912 | 21,525,580 | +0.50(+5.27%) |
Nov 05, 2020 | 10.04 | 10.14 | 9.324 | 9.416 | 9,996,448 | -0.48(-4.83%) |
Nov 04, 2020 | 9.554 | 10.18 | 9.232 | 9.894 | 6,095,579 | +0.08(+0.84%) |
Nov 03, 2020 | 9.673 | 9.876 | 9.572 | 9.811 | 3,763,995 | +0.38(+4.00%) |
Nov 02, 2020 | 9.379 | 9.609 | 9.260 | 9.434 | 5,406,514 | +0.18(+1.99%) |
Oct 30, 2020 | 8.827 | 9.278 | 8.726 | 9.250 | 6,474,432 | +0.33(+3.71%) |
Oct 29, 2020 | 8.772 | 8.993 | 8.662 | 8.919 | 6,486,763 | +0.08(+0.94%) |
Oct 28, 2020 | 8.984 | 9.067 | 8.763 | 8.837 | 6,092,952 | -0.39(-4.19%) |
Oct 27, 2020 | 9.361 | 9.434 | 9.126 | 9.223 | 5,119,584 | -0.18(-1.96%) |
Oct 26, 2020 | 9.489 | 9.545 | 9.181 | 9.407 | 3,777,410 | -0.27(-2.76%) |
Oct 23, 2020 | 9.444 | 9.719 | 9.352 | 9.673 | 3,530,085 | +0.29(+3.14%) |
Oct 22, 2020 | 9.094 | 9.388 | 9.057 | 9.379 | 3,630,831 | +0.33(+3.66%) |
Oct 21, 2020 | 9.388 | 9.388 | 9.039 | 9.048 | 3,476,051 | -0.34(-3.62%) |
Oct 20, 2020 | 9.499 | 9.627 | 9.379 | 9.388 | 2,619,981 | +0.01(+0.10%) |
Oct 19, 2020 | 9.563 | 9.627 | 9.296 | 9.379 | 5,844,584 | -0.14(-1.45%) |
Oct 16, 2020 | 9.729 | 9.729 | 9.416 | 9.517 | 3,057,123 | -0.23(-2.36%) |
Oct 15, 2020 | 9.388 | 9.922 | 9.370 | 9.747 | 3,814,964 | +0.21(+2.22%) |
Oct 14, 2020 | 9.719 | 9.821 | 9.526 | 9.535 | 2,075,992 | -0.18(-1.89%) |
Oct 13, 2020 | 9.793 | 9.798 | 9.499 | 9.719 | 3,335,844 | -0.17(-1.77%) |
Oct 12, 2020 | 9.756 | 9.940 | 9.692 | 9.894 | 5,427,140 | +0.23(+2.38%) |
Oct 09, 2020 | 9.885 | 9.912 | 9.618 | 9.664 | 5,661,186 | -0.10(-1.04%) |
Oct 08, 2020 | 9.701 | 9.793 | 9.402 | 9.765 | 5,456,577 | +0.16(+1.63%) |
Oct 07, 2020 | 9.499 | 9.958 | 9.448 | 9.609 | 7,168,248 | +0.48(+5.24%) |
Oct 06, 2020 | 9.186 | 9.508 | 9.094 | 9.131 | 4,444,396 | +0.07(+0.81%) |
Oct 05, 2020 | 8.956 | 9.158 | 8.942 | 9.057 | 3,237,848 | +0.17(+1.97%) |
Oct 02, 2020 | 8.193 | 8.956 | 8.138 | 8.883 | 5,451,077 | +0.45(+5.34%) |
Oct 01, 2020 | 8.202 | 8.496 | 8.101 | 8.432 | 2,969,215 | +0.29(+3.50%) |
Sep 30, 2020 | 8.046 | 8.285 | 8.046 | 8.147 | 3,958,197 | +0.11(+1.37%) |
Sep 29, 2020 | 8.230 | 8.257 | 7.963 | 8.037 | 3,029,886 | -0.28(-3.32%) |
Sep 28, 2020 | 8.083 | 8.386 | 8.000 | 8.312 | 3,924,358 | +0.44(+5.61%) |
Sep 25, 2020 | 7.742 | 7.940 | 7.715 | 7.871 | 2,225,824 | +0.06(+0.71%) |
Sep 24, 2020 | 7.779 | 8.055 | 7.623 | 7.816 | 3,879,868 | +0.04(+0.47%) |
Sep 23, 2020 | 8.175 | 8.432 | 7.742 | 7.779 | 4,527,305 | -0.32(-3.97%) |
Sep 22, 2020 | 8.193 | 8.423 | 8.092 | 8.101 | 4,754,578 | -0.06(-0.79%) |
Sep 21, 2020 | 8.248 | 8.414 | 8.000 | 8.165 | 6,414,480 | -0.42(-4.93%) |
Sep 18, 2020 | 8.735 | 8.800 | 8.506 | 8.588 | 8,646,316 | -0.16(-1.79%) |
Sep 17, 2020 | 8.570 | 8.809 | 8.561 | 8.745 | 4,531,313 | +0.05(+0.53%) |
Sep 16, 2020 | 8.818 | 8.818 | 8.671 | 8.699 | 3,794,520 | -0.10(-1.15%) |
Sep 15, 2020 | 8.855 | 8.942 | 8.667 | 8.800 | 4,524,777 | -0.02(-0.21%) |
Sep 14, 2020 | 8.699 | 9.011 | 8.588 | 8.818 | 3,780,853 | +0.27(+3.12%) |
Sep 11, 2020 | 8.395 | 8.561 | 8.312 | 8.552 | 4,168,240 | +0.18(+2.20%) |
Sep 10, 2020 | 8.441 | 8.607 | 8.312 | 8.368 | 4,070,650 | -0.04(-0.44%) |
Sep 09, 2020 | 8.239 | 8.450 | 8.156 | 8.404 | 5,039,733 | +0.21(+2.58%) |
Sep 08, 2020 | 8.552 | 8.579 | 8.179 | 8.193 | 5,703,493 | -0.49(-5.61%) |
Sep 04, 2020 | 8.827 | 8.850 | 8.510 | 8.680 | 4,257,417 | +0.10(+1.18%) |
Sep 03, 2020 | 8.809 | 8.965 | 8.542 | 8.579 | 4,931,788 | -0.20(-2.30%) |
Sep 02, 2020 | 8.496 | 8.800 | 8.441 | 8.781 | 4,552,413 | +0.30(+3.58%) |
Sep 01, 2020 | 8.331 | 8.506 | 8.248 | 8.478 | 2,636,434 | +0.05(+0.55%) |
Aug 31, 2020 | 8.441 | 8.478 | 8.326 | 8.432 | 3,063,769 | -0.01(-0.11%) |
Aug 28, 2020 | 8.450 | 8.506 | 8.386 | 8.441 | 2,173,297 | +0.06(+0.77%) |
Aug 27, 2020 | 8.184 | 8.414 | 8.184 | 8.377 | 3,334,447 | +0.27(+3.29%) |
Aug 26, 2020 | 8.211 | 8.340 | 8.110 | 8.110 | 3,663,552 | -0.14(-1.67%) |
Aug 25, 2020 | 8.404 | 8.404 | 8.106 | 8.248 | 2,715,465 | -0.05(-0.55%) |
Aug 24, 2020 | 8.000 | 8.303 | 7.894 | 8.294 | 3,538,766 | +0.38(+4.76%) |
Aug 21, 2020 | 7.871 | 8.009 | 7.853 | 7.917 | 4,006,091 | -0.01(-0.12%) |
Aug 20, 2020 | 7.834 | 8.009 | 7.816 | 7.926 | 2,288,740 | -0.01(-0.12%) |
Aug 19, 2020 | 7.981 | 8.092 | 7.890 | 7.936 | 4,210,225 | +0.01(+0.12%) |
Aug 18, 2020 | 8.037 | 8.069 | 7.798 | 7.926 | 5,080,067 | -0.14(-1.71%) |
Aug 17, 2020 | 8.000 | 8.073 | 7.899 | 8.064 | 3,797,712 | +0.07(+0.92%) |
Aug 14, 2020 | 7.825 | 8.041 | 7.775 | 7.991 | 3,989,561 | +0.09(+1.16%) |
Aug 13, 2020 | 8.000 | 8.092 | 7.853 | 7.899 | 4,946,845 | -0.29(-3.48%) |
Aug 12, 2020 | 8.506 | 8.598 | 7.972 | 8.184 | 5,142,800 | -0.11(-1.33%) |
Aug 11, 2020 | 8.487 | 8.763 | 8.285 | 8.294 | 9,121,174 | +0.03(+0.33%) |
Aug 10, 2020 | 7.926 | 8.372 | 7.871 | 8.267 | 7,629,159 | +0.41(+5.27%) |
Aug 07, 2020 | 7.588 | 7.871 | 7.442 | 7.853 | 4,061,178 | +0.22(+2.87%) |
Aug 06, 2020 | 7.725 | 7.898 | 7.615 | 7.634 | 3,487,752 | -0.09(-1.18%) |
Aug 05, 2020 | 7.725 | 7.789 | 7.551 | 7.725 | 6,767,721 | +0.16(+2.17%) |
Aug 04, 2020 | 7.579 | 7.707 | 7.487 | 7.561 | 5,552,477 | -0.04(-0.48%) |
Aug 03, 2020 | 7.579 | 7.780 | 7.551 | 7.597 | 4,091,661 | +0.05(+0.60%) |
Jul 31, 2020 | 7.424 | 7.574 | 7.351 | 7.551 | 8,221,906 | +0.06(+0.85%) |
Jul 30, 2020 | 7.159 | 7.547 | 7.095 | 7.487 | 4,011,375 | +0.07(+0.99%) |
Jul 29, 2020 | 7.049 | 7.451 | 7.049 | 7.414 | 3,562,437 | +0.37(+5.32%) |
Jul 28, 2020 | 6.949 | 7.204 | 6.903 | 7.040 | 2,403,797 | +0.13(+1.85%) |
Jul 27, 2020 | 7.067 | 7.067 | 6.803 | 6.912 | 2,907,262 | -0.16(-2.32%) |
Jul 24, 2020 | 7.168 | 7.214 | 7.008 | 7.077 | 4,108,489 | -0.06(-0.90%) |
Jul 23, 2020 | 7.058 | 7.200 | 7.013 | 7.141 | 2,153,179 | -0.02(-0.26%) |
Jul 22, 2020 | 6.931 | 7.204 | 6.894 | 7.159 | 3,602,872 | +0.14(+1.95%) |
Jul 21, 2020 | 6.931 | 7.077 | 6.848 | 7.022 | 2,998,128 | +0.19(+2.81%) |
Jul 20, 2020 | 6.830 | 6.931 | 6.766 | 6.830 | 4,349,991 | -0.07(-1.06%) |
Jul 17, 2020 | 7.077 | 7.177 | 6.848 | 6.903 | 5,673,799 | -0.22(-3.08%) |
Jul 16, 2020 | 7.268 | 7.378 | 7.031 | 7.122 | 4,429,109 | -0.24(-3.23%) |
Jul 15, 2020 | 7.004 | 7.433 | 6.949 | 7.360 | 6,004,661 | +0.61(+9.07%) |
Jul 14, 2020 | 6.848 | 6.876 | 6.638 | 6.748 | 4,853,439 | -0.15(-2.12%) |
Jul 13, 2020 | 6.931 | 7.058 | 6.670 | 6.894 | 8,600,364 | +0.05(+0.67%) |
Jul 10, 2020 | 6.593 | 6.903 | 6.565 | 6.848 | 5,217,447 | +0.26(+3.88%) |
Jul 09, 2020 | 6.848 | 6.894 | 6.401 | 6.593 | 8,307,021 | -0.31(-4.50%) |
Jul 08, 2020 | 6.748 | 6.994 | 6.647 | 6.903 | 5,552,518 | +0.17(+2.58%) |
Jul 07, 2020 | 7.177 | 7.195 | 6.702 | 6.730 | 5,429,415 | -0.52(-7.18%) |
Jul 06, 2020 | 7.515 | 7.661 | 7.241 | 7.250 | 4,497,809 | +0.02(+0.25%) |
Jul 02, 2020 | 7.506 | 7.725 | 7.214 | 7.232 | 6,946,922 | -0.04(-0.50%) |
Jul 01, 2020 | 7.506 | 7.533 | 7.177 | 7.268 | 4,454,902 | -0.21(-2.81%) |
Jun 30, 2020 | 7.204 | 7.563 | 7.122 | 7.478 | 6,644,467 | +0.16(+2.25%) |
Jun 29, 2020 | 7.077 | 7.442 | 6.994 | 7.314 | 5,565,979 | +0.38(+5.53%) |
Jun 26, 2020 | 7.314 | 7.314 | 6.917 | 6.931 | 9,095,186 | -0.48(-6.53%) |
Jun 25, 2020 | 7.122 | 7.433 | 6.949 | 7.414 | 5,767,444 | +0.19(+2.65%) |
Jun 24, 2020 | 7.615 | 7.615 | 6.949 | 7.223 | 8,487,185 | -0.56(-7.16%) |
Jun 23, 2020 | 7.962 | 7.962 | 7.670 | 7.780 | 10,248,897 | +0.03(+0.35%) |
Jun 22, 2020 | 7.524 | 7.789 | 7.341 | 7.752 | 4,940,859 | +0.19(+2.54%) |
Jun 19, 2020 | 8.044 | 8.118 | 7.414 | 7.561 | 7,767,853 | -0.26(-3.27%) |
Jun 18, 2020 | 7.780 | 8.149 | 7.661 | 7.816 | 7,007,099 | -0.11(-1.38%) |
Jun 17, 2020 | 8.227 | 8.227 | 7.912 | 7.926 | 8,429,978 | -0.28(-3.45%) |
Jun 16, 2020 | 8.510 | 8.538 | 8.026 | 8.209 | 10,323,925 | +0.18(+2.28%) |
Jun 15, 2020 | 7.478 | 8.090 | 7.382 | 8.026 | 9,355,518 | +0.05(+0.57%) |
Jun 12, 2020 | 7.962 | 8.072 | 7.670 | 7.981 | 4,102,246 | +0.48(+6.46%) |
Jun 11, 2020 | 7.561 | 7.889 | 7.396 | 7.497 | 5,415,481 | -0.75(-9.08%) |
Jun 10, 2020 | 8.583 | 8.638 | 8.159 | 8.245 | 9,890,728 | -0.43(-4.95%) |
Jun 09, 2020 | 8.793 | 8.885 | 8.508 | 8.675 | 8,317,393 | -0.70(-7.50%) |
Jun 08, 2020 | 9.204 | 9.467 | 9.113 | 9.378 | 6,635,081 | +0.44(+4.90%) |
Jun 05, 2020 | 9.350 | 9.515 | 8.775 | 8.939 | 8,580,461 | +0.47(+5.50%) |
Jun 04, 2020 | 8.154 | 8.474 | 7.885 | 8.474 | 8,086,988 | +0.27(+3.34%) |
Jun 03, 2020 | 8.282 | 8.350 | 8.099 | 8.200 | 4,867,946 | +0.20(+2.51%) |
Jun 02, 2020 | 8.044 | 8.149 | 7.871 | 7.999 | 7,917,424 | +0.14(+1.74%) |
Jun 01, 2020 | 7.597 | 8.041 | 7.547 | 7.862 | 8,997,247 | +0.37(+4.87%) |
May 29, 2020 | 7.634 | 7.743 | 7.287 | 7.497 | 8,824,244 | -0.27(-3.53%) |
May 28, 2020 | 8.665 | 8.675 | 7.761 | 7.771 | 10,227,500 | -0.79(-9.18%) |
May 27, 2020 | 8.136 | 8.592 | 7.698 | 8.556 | 12,703,816 | +0.88(+11.41%) |
May 26, 2020 | 7.469 | 7.853 | 7.351 | 7.679 | 8,333,894 | +0.73(+10.51%) |
May 22, 2020 | 7.204 | 7.328 | 6.821 | 6.949 | 7,200,999 | -0.27(-3.79%) |
May 21, 2020 | 7.232 | 7.277 | 7.072 | 7.223 | 7,385,913 | -0.06(-0.88%) |
May 20, 2020 | 6.784 | 7.305 | 6.722 | 7.287 | 9,681,617 | +0.68(+10.22%) |
May 19, 2020 | 6.419 | 6.812 | 6.227 | 6.611 | 6,269,735 | +0.12(+1.83%) |
May 18, 2020 | 6.565 | 6.766 | 6.355 | 6.492 | 6,603,553 | +0.37(+6.12%) |
May 15, 2020 | 6.118 | 6.355 | 5.926 | 6.118 | 6,553,869 | -0.07(-1.18%) |
May 14, 2020 | 5.734 | 6.209 | 5.529 | 6.191 | 8,134,608 | +0.30(+5.12%) |
May 13, 2020 | 6.200 | 6.200 | 5.716 | 5.890 | 5,346,185 | -0.26(-4.16%) |
May 12, 2020 | 6.520 | 6.666 | 6.136 | 6.145 | 10,349,332 | -0.37(-5.74%) |
May 11, 2020 | 6.346 | 6.647 | 6.200 | 6.520 | 11,512,674 | +0.01(+0.14%) |
May 08, 2020 | 6.903 | 7.131 | 6.378 | 6.510 | 7,583,100 | -0.24(-3.52%) |
May 07, 2020 | 6.304 | 6.811 | 6.304 | 6.748 | 8,164,754 | +0.65(+10.70%) |
May 06, 2020 | 6.232 | 6.377 | 6.050 | 6.096 | 5,465,965 | -0.04(-0.59%) |
May 05, 2020 | 6.078 | 6.426 | 6.032 | 6.132 | 7,998,477 | +0.21(+3.52%) |
May 04, 2020 | 5.742 | 6.001 | 5.480 | 5.924 | 8,892,546 | -0.16(-2.68%) |
May 01, 2020 | 6.404 | 6.422 | 5.987 | 6.087 | 5,453,016 | -0.53(-8.07%) |
Apr 30, 2020 | 6.884 | 6.884 | 6.422 | 6.621 | 6,115,625 | -0.47(-6.64%) |
Apr 29, 2020 | 6.675 | 7.219 | 6.666 | 7.092 | 7,509,228 | +0.75(+11.86%) |
Apr 28, 2020 | 6.159 | 6.494 | 6.073 | 6.340 | 9,482,700 | +0.34(+5.58%) |
Apr 27, 2020 | 5.724 | 6.078 | 5.652 | 6.005 | 7,789,528 | +0.31(+5.41%) |
Apr 24, 2020 | 5.616 | 5.765 | 5.462 | 5.697 | 5,367,121 | +0.14(+2.44%) |
Apr 23, 2020 | 5.480 | 5.833 | 5.453 | 5.561 | 5,522,594 | +0.18(+3.37%) |
Apr 22, 2020 | 5.244 | 5.471 | 5.226 | 5.380 | 10,571,734 | +0.36(+7.22%) |
Apr 21, 2020 | 4.991 | 5.108 | 4.791 | 5.018 | 6,833,081 | -0.25(-4.81%) |
Apr 20, 2020 | 5.435 | 5.516 | 5.163 | 5.271 | 6,874,732 | -0.43(-7.62%) |
Apr 17, 2020 | 5.516 | 5.788 | 5.489 | 5.706 | 7,668,294 | +0.53(+10.14%) |
Apr 16, 2020 | 5.525 | 5.579 | 5.099 | 5.181 | 7,764,933 | -0.38(-6.84%) |
Apr 15, 2020 | 5.435 | 5.715 | 5.253 | 5.561 | 12,922,943 | -0.25(-4.36%) |
Apr 14, 2020 | 6.177 | 6.340 | 5.761 | 5.815 | 6,107,335 | -0.19(-3.17%) |
Apr 13, 2020 | 6.666 | 6.675 | 5.942 | 6.005 | 3,605,039 | -0.73(-10.89%) |
Apr 09, 2020 | 6.567 | 6.793 | 6.204 | 6.739 | 13,866,545 | +0.58(+9.41%) |
Apr 08, 2020 | 5.960 | 6.512 | 5.878 | 6.159 | 10,661,414 | +0.31(+5.26%) |
Apr 07, 2020 | 5.589 | 5.933 | 5.371 | 5.851 | 14,935,500 | +0.70(+13.53%) |
Apr 06, 2020 | 4.719 | 5.163 | 4.719 | 5.154 | 8,401,677 | +0.65(+14.49%) |
Apr 03, 2020 | 5.181 | 5.435 | 4.493 | 4.502 | 12,274,615 | -0.75(-14.31%) |
Apr 02, 2020 | 5.072 | 5.444 | 4.991 | 5.253 | 6,208,242 | +0.18(+3.57%) |