Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.62 | 10.77 | 10.47 | 10.49 | 632,500 | -0.22(-2.05%) |
Apr 29, 2021 | 10.81 | 10.82 | 10.56 | 10.71 | 740,674 | -0.20(-1.83%) |
Apr 28, 2021 | 10.59 | 11.00 | 10.42 | 10.91 | 1,091,966 | +0.21(+1.96%) |
Apr 27, 2021 | 11.00 | 11.00 | 10.68 | 10.70 | 1,017,134 | -0.32(-2.90%) |
Apr 26, 2021 | 11.02 | 11.12 | 10.89 | 11.02 | 588,965 | -0.01(-0.09%) |
Apr 23, 2021 | 11.45 | 11.45 | 11.01 | 11.03 | 698,200 | -0.27(-2.39%) |
Apr 22, 2021 | 11.51 | 11.55 | 11.25 | 11.30 | 1,120,593 | -0.25(-2.16%) |
Apr 21, 2021 | 11.47 | 11.70 | 11.35 | 11.55 | 1,578,334 | +0.06(+0.52%) |
Apr 20, 2021 | 11.28 | 11.52 | 11.21 | 11.49 | 934,085 | +0.12(+1.06%) |
Apr 19, 2021 | 11.45 | 11.48 | 11.28 | 11.37 | 1,051,959 | -0.09(-0.79%) |
Apr 16, 2021 | 11.63 | 11.65 | 11.33 | 11.46 | 677,500 | -0.01(-0.09%) |
Apr 15, 2021 | 11.16 | 11.60 | 11.15 | 11.47 | 1,148,300 | +0.44(+3.99%) |
Apr 14, 2021 | 11.24 | 11.24 | 10.98 | 11.03 | 578,990 | -0.22(-1.96%) |
Apr 13, 2021 | 11.23 | 11.39 | 11.20 | 11.25 | 1,080,705 | +0.14(+1.26%) |
Apr 12, 2021 | 11.36 | 11.36 | 11.10 | 11.11 | 577,893 | -0.29(-2.54%) |
Apr 09, 2021 | 11.26 | 11.51 | 11.21 | 11.40 | 591,800 | -0.06(-0.52%) |
Apr 08, 2021 | 11.35 | 11.58 | 11.30 | 11.46 | 1,707,475 | +0.35(+3.15%) |
Apr 07, 2021 | 11.22 | 11.22 | 11.08 | 11.11 | 616,631 | -0.16(-1.42%) |
Apr 06, 2021 | 11.47 | 11.47 | 11.25 | 11.27 | 1,220,694 | +0.02(+0.18%) |
Apr 05, 2021 | 11.00 | 11.28 | 10.85 | 11.25 | 1,898,254 | +0.28(+2.55%) |
Apr 01, 2021 | 10.58 | 11.01 | 10.51 | 10.97 | 1,433,100 | +0.60(+5.79%) |
Mar 31, 2021 | 10.15 | 10.51 | 10.09 | 10.37 | 804,351 | +0.29(+2.88%) |
Mar 30, 2021 | 10.25 | 10.26 | 9.890 | 10.08 | 1,958,149 | -0.43(-4.09%) |
Mar 29, 2021 | 10.43 | 10.51 | 10.30 | 10.51 | 1,460,986 | -0.06(-0.57%) |
Mar 26, 2021 | 10.49 | 10.61 | 10.42 | 10.57 | 752,500 | +0.09(+0.86%) |
Mar 25, 2021 | 10.55 | 10.69 | 10.43 | 10.48 | 867,961 | -0.17(-1.60%) |
Mar 24, 2021 | 10.72 | 10.77 | 10.56 | 10.65 | 1,032,579 | -0.07(-0.65%) |
Mar 23, 2021 | 11.11 | 11.14 | 10.69 | 10.72 | 1,269,921 | -0.50(-4.46%) |
Mar 22, 2021 | 11.03 | 11.34 | 11.03 | 11.22 | 1,073,834 | +0.13(+1.17%) |
Mar 19, 2021 | 10.95 | 11.20 | 10.90 | 11.09 | 3,740,500 | +0.17(+1.56%) |
Mar 18, 2021 | 10.66 | 11.19 | 10.58 | 10.92 | 1,841,342 | -0.02(-0.18%) |
Mar 17, 2021 | 10.62 | 11.07 | 10.51 | 10.94 | 1,129,828 | +0.25(+2.34%) |
Mar 16, 2021 | 10.68 | 10.73 | 10.45 | 10.69 | 878,563 | +0.09(+0.85%) |
Mar 15, 2021 | 10.65 | 10.71 | 10.40 | 10.60 | 1,223,303 | +0.04(+0.38%) |
Mar 12, 2021 | 10.13 | 10.62 | 10.13 | 10.56 | 892,200 | +0.14(+1.34%) |
Mar 11, 2021 | 10.50 | 10.58 | 10.28 | 10.42 | 1,279,642 | +0.04(+0.39%) |
Mar 10, 2021 | 10.37 | 10.49 | 10.14 | 10.38 | 1,088,986 | +0.06(+0.58%) |
Mar 09, 2021 | 10.36 | 10.62 | 10.18 | 10.32 | 1,276,049 | +0.28(+2.79%) |
Mar 08, 2021 | 10.03 | 10.20 | 9.960 | 10.04 | 894,470 | -0.07(-0.69%) |
Mar 05, 2021 | 10.00 | 10.14 | 9.740 | 10.11 | 933,100 | +0.13(+1.30%) |
Mar 04, 2021 | 9.940 | 10.16 | 9.700 | 9.980 | 1,454,049 | +0.04(+0.40%) |
Mar 03, 2021 | 10.17 | 10.23 | 9.820 | 9.940 | 2,095,707 | -0.45(-4.33%) |
Mar 02, 2021 | 9.720 | 10.46 | 9.680 | 10.39 | 1,660,929 | +0.71(+7.33%) |
Mar 01, 2021 | 9.840 | 10.04 | 9.600 | 9.680 | 1,885,786 | -0.03(-0.31%) |
Feb 26, 2021 | 10.75 | 10.80 | 9.710 | 9.710 | 3,848,900 | -1.05(-9.76%) |
Feb 25, 2021 | 11.00 | 11.16 | 10.59 | 10.76 | 3,415,645 | +0.15(+1.41%) |
Feb 24, 2021 | 10.34 | 10.66 | 10.19 | 10.61 | 1,275,168 | +0.25(+2.41%) |
Feb 23, 2021 | 10.61 | 10.62 | 10.21 | 10.36 | 1,000,502 | -0.34(-3.18%) |
Feb 22, 2021 | 10.28 | 10.82 | 10.28 | 10.70 | 1,366,535 | +0.52(+5.11%) |
Feb 19, 2021 | 10.35 | 10.47 | 10.18 | 10.18 | 1,240,100 | -0.11(-1.07%) |
Feb 18, 2021 | 10.62 | 10.81 | 10.26 | 10.29 | 1,622,103 | -0.34(-3.20%) |
Feb 17, 2021 | 10.57 | 10.73 | 10.50 | 10.63 | 1,374,086 | -0.11(-1.02%) |
Feb 16, 2021 | 10.73 | 11.03 | 10.55 | 10.74 | 1,131,006 | -0.13(-1.20%) |
Feb 12, 2021 | 10.72 | 10.92 | 10.40 | 10.87 | 1,155,200 | +0.15(+1.40%) |
Feb 11, 2021 | 11.21 | 11.34 | 10.64 | 10.72 | 1,525,756 | -0.51(-4.54%) |
Feb 10, 2021 | 11.24 | 11.29 | 11.04 | 11.23 | 706,915 | +0.09(+0.81%) |
Feb 09, 2021 | 11.29 | 11.33 | 11.03 | 11.14 | 922,603 | -0.10(-0.89%) |
Feb 08, 2021 | 11.31 | 11.58 | 11.20 | 11.24 | 1,561,004 | +0.17(+1.54%) |
Feb 05, 2021 | 11.10 | 11.12 | 10.81 | 11.07 | 1,172,400 | +0.10(+0.91%) |
Feb 04, 2021 | 10.80 | 11.00 | 10.45 | 10.97 | 1,555,300 | -0.02(-0.18%) |
Feb 03, 2021 | 10.60 | 11.13 | 10.60 | 10.99 | 1,469,409 | +0.41(+3.88%) |
Feb 02, 2021 | 10.70 | 10.77 | 10.49 | 10.58 | 1,223,584 | -0.50(-4.51%) |
Feb 01, 2021 | 11.24 | 11.31 | 10.69 | 11.08 | 1,906,025 | +0.26(+2.40%) |
Jan 29, 2021 | 11.19 | 11.60 | 10.73 | 10.82 | 4,720,100 | -0.07(-0.64%) |
Jan 28, 2021 | 10.56 | 11.05 | 10.53 | 10.89 | 2,040,707 | +0.56(+5.42%) |
Jan 27, 2021 | 10.28 | 10.45 | 9.950 | 10.33 | 1,323,266 | -0.07(-0.67%) |
Jan 26, 2021 | 10.45 | 10.58 | 10.33 | 10.40 | 920,689 | -0.02(-0.19%) |
Jan 25, 2021 | 10.58 | 10.68 | 10.27 | 10.42 | 1,247,846 | -0.09(-0.86%) |
Jan 22, 2021 | 10.64 | 10.73 | 10.36 | 10.51 | 1,155,200 | -0.39(-3.58%) |
Jan 21, 2021 | 10.88 | 10.97 | 10.60 | 10.90 | 1,612,557 | -0.02(-0.18%) |
Jan 20, 2021 | 10.60 | 10.99 | 10.51 | 10.92 | 2,205,738 | +0.62(+6.02%) |
Jan 19, 2021 | 10.60 | 10.68 | 10.13 | 10.30 | 2,311,302 | -0.20(-1.90%) |
Jan 15, 2021 | 10.62 | 10.69 | 10.44 | 10.50 | 1,907,100 | -0.25(-2.33%) |
Jan 14, 2021 | 10.92 | 10.99 | 10.69 | 10.75 | 1,116,639 | -0.10(-0.92%) |
Jan 13, 2021 | 10.90 | 11.00 | 10.72 | 10.85 | 1,106,590 | -0.02(-0.18%) |
Jan 12, 2021 | 10.93 | 11.00 | 10.63 | 10.87 | 1,164,545 | -0.06(-0.55%) |
Jan 11, 2021 | 10.83 | 11.16 | 10.77 | 10.93 | 1,173,126 | -0.17(-1.53%) |
Jan 08, 2021 | 11.60 | 11.65 | 10.98 | 11.10 | 2,151,200 | -0.82(-6.88%) |
Jan 07, 2021 | 11.87 | 11.97 | 11.57 | 11.92 | 1,009,757 | -0.08(-0.67%) |
Jan 06, 2021 | 11.88 | 12.04 | 11.52 | 12.00 | 1,718,115 | -0.07(-0.58%) |
Jan 05, 2021 | 12.44 | 12.46 | 11.99 | 12.07 | 1,159,129 | -0.13(-1.07%) |
Jan 04, 2021 | 11.84 | 12.27 | 11.80 | 12.20 | 1,479,389 | +0.72(+6.27%) |
Dec 31, 2020 | 11.48 | 11.48 | 11.48 | 743,228 | -0.10(-0.86%) | |
Dec 30, 2020 | 11.25 | 11.58 | 11.25 | 11.58 | 743,228 | +0.34(+3.02%) |
Dec 29, 2020 | 11.34 | 11.44 | 11.15 | 11.24 | 799,160 | -0.09(-0.79%) |
Dec 28, 2020 | 11.58 | 11.71 | 11.31 | 11.33 | 865,594 | -0.03(-0.26%) |
Dec 24, 2020 | 11.21 | 11.38 | 11.16 | 11.36 | 414,500 | +0.11(+0.98%) |
Dec 23, 2020 | 11.08 | 11.33 | 11.08 | 11.25 | 547,531 | +0.21(+1.90%) |
Dec 22, 2020 | 11.38 | 11.45 | 10.93 | 11.04 | 890,869 | -0.38(-3.33%) |
Dec 21, 2020 | 11.31 | 11.69 | 11.28 | 11.42 | 776,762 | +0.03(+0.26%) |
Dec 18, 2020 | 11.86 | 11.89 | 11.39 | 11.39 | 1,430,800 | -0.52(-4.37%) |
Dec 17, 2020 | 11.88 | 12.01 | 11.65 | 11.91 | 1,185,621 | +0.52(+4.57%) |
Dec 16, 2020 | 11.29 | 11.40 | 11.06 | 11.39 | 968,989 | +0.14(+1.24%) |
Dec 15, 2020 | 11.17 | 11.38 | 11.06 | 11.25 | 713,413 | +0.35(+3.21%) |
Dec 14, 2020 | 11.13 | 11.32 | 10.88 | 10.90 | 738,076 | -0.31(-2.77%) |
Dec 11, 2020 | 11.34 | 11.34 | 11.09 | 11.21 | 827,300 | -0.04(-0.36%) |
Dec 10, 2020 | 11.45 | 11.53 | 11.20 | 11.25 | 689,824 | -0.04(-0.35%) |
Dec 09, 2020 | 11.65 | 11.73 | 11.15 | 11.29 | 991,755 | -0.47(-4.00%) |
Dec 08, 2020 | 12.07 | 12.16 | 11.70 | 11.76 | 1,069,396 | -0.27(-2.24%) |
Dec 07, 2020 | 11.49 | 12.22 | 11.48 | 12.03 | 1,571,030 | +0.55(+4.79%) |
Dec 04, 2020 | 11.50 | 11.53 | 11.12 | 11.48 | 1,613,200 | +0.12(+1.06%) |
Dec 03, 2020 | 11.51 | 11.57 | 11.18 | 11.36 | 925,697 | -0.05(-0.44%) |
Dec 02, 2020 | 11.35 | 11.52 | 11.27 | 11.41 | 1,389,083 | +0.06(+0.53%) |
Dec 01, 2020 | 11.34 | 11.42 | 11.03 | 11.35 | 1,770,579 | +0.37(+3.37%) |
Nov 30, 2020 | 11.00 | 11.01 | 10.70 | 10.98 | 2,127,990 | -0.13(-1.17%) |
Nov 27, 2020 | 10.91 | 11.13 | 10.86 | 11.11 | 692,500 | -0.03(-0.27%) |
Nov 25, 2020 | 11.06 | 11.16 | 10.92 | 11.14 | 878,000 | +0.27(+2.48%) |
Nov 24, 2020 | 10.76 | 11.07 | 10.65 | 10.87 | 1,088,580 | -0.18(-1.63%) |
Nov 23, 2020 | 11.59 | 11.61 | 11.01 | 11.05 | 2,090,873 | -0.62(-5.31%) |
Nov 20, 2020 | 11.79 | 11.95 | 11.59 | 11.67 | 960,800 | +0.09(+0.78%) |
Nov 19, 2020 | 11.50 | 11.75 | 11.49 | 11.58 | 936,677 | -0.09(-0.77%) |
Nov 18, 2020 | 11.97 | 12.03 | 11.66 | 11.67 | 911,184 | -0.30(-2.51%) |
Nov 17, 2020 | 11.89 | 12.07 | 11.74 | 11.97 | 1,182,589 | +0.07(+0.59%) |
Nov 16, 2020 | 12.03 | 12.15 | 11.90 | 11.90 | 1,262,236 | -0.23(-1.90%) |
Nov 13, 2020 | 12.35 | 12.35 | 12.10 | 12.13 | 769,600 | +0.04(+0.33%) |
Nov 12, 2020 | 12.23 | 12.42 | 12.03 | 12.09 | 983,808 | -0.04(-0.33%) |
Nov 11, 2020 | 12.08 | 12.20 | 11.93 | 12.13 | 1,086,833 | -0.06(-0.49%) |
Nov 10, 2020 | 12.75 | 12.80 | 12.16 | 12.19 | 1,616,980 | -0.52(-4.09%) |
Nov 09, 2020 | 12.53 | 12.78 | 12.33 | 12.71 | 1,888,046 | -0.49(-3.71%) |
Nov 06, 2020 | 13.50 | 13.56 | 12.99 | 13.20 | 1,157,800 | -0.17(-1.27%) |
Nov 05, 2020 | 12.88 | 13.45 | 12.80 | 13.37 | 1,608,385 | +1.04(+8.43%) |
Nov 04, 2020 | 12.78 | 12.78 | 12.15 | 12.33 | 1,244,955 | -0.39(-3.07%) |
Nov 03, 2020 | 12.84 | 12.99 | 12.66 | 12.72 | 1,154,472 | +0.02(+0.16%) |
Nov 02, 2020 | 12.39 | 12.70 | 12.34 | 12.70 | 1,290,916 | +0.52(+4.27%) |
Oct 30, 2020 | 12.85 | 12.85 | 12.12 | 12.18 | 1,729,100 | +0.17(+1.42%) |
Oct 29, 2020 | 11.48 | 12.04 | 11.37 | 12.01 | 1,939,305 | +0.51(+4.43%) |
Oct 28, 2020 | 12.25 | 12.31 | 11.43 | 11.50 | 3,422,503 | -1.16(-9.16%) |
Oct 27, 2020 | 12.38 | 12.66 | 12.32 | 12.66 | 2,605,162 | +0.25(+2.01%) |
Oct 26, 2020 | 12.49 | 12.69 | 12.36 | 12.41 | 798,496 | -0.11(-0.88%) |
Oct 23, 2020 | 12.61 | 12.63 | 12.40 | 12.52 | 727,100 | -0.07(-0.56%) |
Oct 22, 2020 | 12.63 | 12.65 | 12.42 | 12.59 | 731,832 | -0.26(-2.02%) |
Oct 21, 2020 | 12.96 | 13.11 | 12.80 | 12.85 | 895,517 | +0.03(+0.23%) |
Oct 20, 2020 | 12.76 | 12.87 | 12.50 | 12.82 | 850,038 | +0.20(+1.58%) |
Oct 19, 2020 | 13.05 | 13.08 | 12.61 | 12.62 | 1,683,883 | -0.31(-2.40%) |
Oct 16, 2020 | 13.20 | 13.23 | 12.90 | 12.93 | 740,700 | -0.26(-1.97%) |
Oct 15, 2020 | 13.09 | 13.31 | 12.98 | 13.19 | 902,771 | -0.30(-2.22%) |
Oct 14, 2020 | 13.54 | 13.65 | 13.30 | 13.49 | 983,438 | +0.21(+1.58%) |
Oct 13, 2020 | 13.34 | 13.35 | 12.89 | 13.28 | 991,475 | -0.22(-1.63%) |
Oct 12, 2020 | 13.50 | 13.66 | 13.29 | 13.50 | 608,768 | +0.00(+0.00%) |
Oct 09, 2020 | 12.89 | 13.55 | 12.86 | 13.50 | 1,412,700 | +0.89(+7.06%) |
Oct 08, 2020 | 12.56 | 12.72 | 12.41 | 12.61 | 1,452,094 | +0.21(+1.69%) |
Oct 07, 2020 | 12.48 | 12.60 | 12.32 | 12.40 | 1,650,547 | +0.12(+0.98%) |
Oct 06, 2020 | 12.98 | 13.00 | 12.27 | 12.28 | 1,255,572 | -0.67(-5.17%) |
Oct 05, 2020 | 12.86 | 13.13 | 12.82 | 12.95 | 603,262 | +0.13(+1.01%) |
Oct 02, 2020 | 12.82 | 13.04 | 12.77 | 12.82 | 665,100 | -0.08(-0.62%) |
Oct 01, 2020 | 13.00 | 13.05 | 12.81 | 12.90 | 752,407 | +0.06(+0.47%) |
Sep 30, 2020 | 12.82 | 12.93 | 12.69 | 12.84 | 794,856 | +0.01(+0.08%) |
Sep 29, 2020 | 12.64 | 12.85 | 12.54 | 12.83 | 1,264,469 | +0.27(+2.15%) |
Sep 28, 2020 | 12.73 | 12.81 | 12.40 | 12.56 | 1,360,462 | -0.04(-0.32%) |
Sep 25, 2020 | 12.50 | 12.69 | 12.26 | 12.60 | 1,474,700 | -0.05(-0.40%) |
Sep 24, 2020 | 12.20 | 12.72 | 12.06 | 12.65 | 3,551,263 | +0.39(+3.18%) |
Sep 23, 2020 | 13.09 | 13.09 | 12.15 | 12.26 | 2,590,995 | -0.90(-6.84%) |
Sep 22, 2020 | 13.30 | 13.41 | 13.03 | 13.16 | 1,113,620 | -0.09(-0.68%) |
Sep 21, 2020 | 13.29 | 13.70 | 12.98 | 13.25 | 2,564,372 | -0.53(-3.85%) |
Sep 18, 2020 | 14.16 | 14.24 | 13.77 | 13.78 | 3,210,700 | -0.36(-2.55%) |
Sep 17, 2020 | 14.02 | 14.31 | 13.88 | 14.14 | 1,185,878 | -0.19(-1.33%) |
Sep 16, 2020 | 14.49 | 14.55 | 14.18 | 14.33 | 1,644,506 | +0.07(+0.49%) |
Sep 15, 2020 | 14.25 | 14.45 | 13.97 | 14.26 | 1,600,852 | +0.17(+1.21%) |
Sep 14, 2020 | 13.13 | 14.23 | 13.13 | 14.09 | 3,810,792 | +1.17(+9.06%) |
Sep 11, 2020 | 13.21 | 13.38 | 12.84 | 12.92 | 1,455,400 | -0.28(-2.12%) |
Sep 10, 2020 | 13.45 | 13.62 | 13.13 | 13.20 | 2,089,447 | -0.14(-1.05%) |
Sep 09, 2020 | 12.66 | 13.44 | 12.62 | 13.34 | 2,879,221 | +0.80(+6.38%) |
Sep 08, 2020 | 12.14 | 12.87 | 11.98 | 12.54 | 2,000,456 | +0.10(+0.80%) |
Sep 04, 2020 | 12.45 | 12.53 | 11.98 | 12.44 | 1,298,300 | -0.03(-0.24%) |
Sep 03, 2020 | 12.30 | 12.53 | 12.13 | 12.47 | 1,524,117 | +0.03(+0.24%) |
Sep 02, 2020 | 12.37 | 12.45 | 12.00 | 12.44 | 916,608 | -0.09(-0.72%) |
Sep 01, 2020 | 13.00 | 13.02 | 12.28 | 12.53 | 1,530,834 | -0.29(-2.26%) |
Aug 31, 2020 | 12.58 | 13.00 | 12.52 | 12.82 | 1,280,846 | +0.09(+0.71%) |
Aug 28, 2020 | 12.47 | 12.76 | 12.28 | 12.73 | 2,088,800 | +0.48(+3.92%) |
Aug 27, 2020 | 12.43 | 12.48 | 11.90 | 12.25 | 1,645,486 | -0.01(-0.08%) |
Aug 26, 2020 | 11.73 | 12.32 | 11.69 | 12.26 | 1,815,508 | +0.42(+3.55%) |
Aug 25, 2020 | 11.74 | 11.85 | 11.54 | 11.84 | 1,377,202 | +0.06(+0.51%) |
Aug 24, 2020 | 12.04 | 12.04 | 11.70 | 11.78 | 917,158 | -0.09(-0.76%) |
Aug 21, 2020 | 11.89 | 11.96 | 11.71 | 11.87 | 1,084,000 | -0.25(-2.06%) |
Aug 20, 2020 | 12.01 | 12.32 | 11.94 | 12.12 | 1,625,021 | +0.12(+1.00%) |
Aug 19, 2020 | 12.21 | 12.38 | 11.86 | 12.00 | 1,806,835 | -0.33(-2.68%) |
Aug 18, 2020 | 12.69 | 12.74 | 12.16 | 12.33 | 1,909,509 | -0.12(-0.96%) |
Aug 17, 2020 | 12.11 | 12.47 | 12.06 | 12.45 | 2,017,440 | +0.66(+5.60%) |
Aug 14, 2020 | 12.01 | 12.02 | 11.51 | 11.79 | 1,384,900 | -0.23(-1.91%) |
Aug 13, 2020 | 11.69 | 12.24 | 11.65 | 12.02 | 2,046,674 | +0.53(+4.61%) |
Aug 12, 2020 | 11.90 | 12.06 | 11.46 | 11.49 | 2,439,204 | -0.08(-0.69%) |
Aug 11, 2020 | 11.42 | 11.79 | 11.26 | 11.57 | 2,695,802 | -0.40(-3.34%) |
Aug 10, 2020 | 12.58 | 12.74 | 11.95 | 11.97 | 3,072,200 | -0.43(-3.47%) |
Aug 07, 2020 | 12.25 | 12.56 | 11.97 | 12.40 | 5,561,500 | -0.14(-1.12%) |
Aug 06, 2020 | 11.23 | 13.07 | 11.05 | 12.54 | 16,602,378 | +2.56(+25.65%) |
Aug 05, 2020 | 10.29 | 10.39 | 9.920 | 9.980 | 3,838,678 | -0.06(-0.60%) |
Aug 04, 2020 | 9.250 | 10.07 | 9.230 | 10.04 | 2,000,830 | +0.72(+7.73%) |
Aug 03, 2020 | 9.450 | 9.520 | 9.050 | 9.320 | 1,807,555 | -0.15(-1.58%) |
Jul 31, 2020 | 9.530 | 9.650 | 9.430 | 9.470 | 2,718,200 | +0.11(+1.18%) |
Jul 30, 2020 | 9.560 | 9.750 | 9.340 | 9.360 | 1,452,595 | -0.44(-4.49%) |
Jul 29, 2020 | 9.900 | 10.02 | 9.550 | 9.800 | 2,067,566 | -0.04(-0.41%) |
Jul 28, 2020 | 9.760 | 10.03 | 9.690 | 9.840 | 1,520,687 | -0.11(-1.11%) |
Jul 27, 2020 | 9.910 | 10.16 | 9.775 | 9.950 | 3,223,949 | +0.49(+5.18%) |
Jul 24, 2020 | 9.480 | 9.580 | 9.300 | 9.460 | 1,445,000 | +0.19(+2.05%) |
Jul 23, 2020 | 9.690 | 9.710 | 9.140 | 9.270 | 1,671,415 | -0.41(-4.24%) |
Jul 22, 2020 | 9.610 | 9.850 | 9.540 | 9.680 | 1,650,139 | +0.15(+1.57%) |
Jul 21, 2020 | 9.670 | 9.780 | 9.500 | 9.530 | 2,225,510 | +0.17(+1.82%) |
Jul 20, 2020 | 9.000 | 9.410 | 8.930 | 9.360 | 2,272,138 | +0.54(+6.12%) |
Jul 17, 2020 | 8.660 | 8.900 | 8.630 | 8.820 | 1,837,500 | +0.25(+2.92%) |
Jul 16, 2020 | 8.750 | 8.850 | 8.520 | 8.570 | 2,669,809 | -0.24(-2.72%) |
Jul 15, 2020 | 8.570 | 8.860 | 8.415 | 8.810 | 1,986,986 | +0.25(+2.92%) |
Jul 14, 2020 | 8.520 | 8.662 | 8.260 | 8.560 | 2,443,530 | +0.05(+0.59%) |
Jul 13, 2020 | 8.580 | 9.050 | 8.480 | 8.510 | 3,318,446 | +0.06(+0.71%) |
Jul 10, 2020 | 8.660 | 8.730 | 8.410 | 8.450 | 2,288,600 | -0.18(-2.09%) |
Jul 09, 2020 | 8.870 | 8.910 | 8.390 | 8.630 | 3,497,191 | -0.11(-1.26%) |
Jul 08, 2020 | 8.850 | 8.920 | 8.550 | 8.740 | 2,053,173 | +0.05(+0.58%) |
Jul 07, 2020 | 8.480 | 8.770 | 8.420 | 8.690 | 1,699,521 | +0.16(+1.88%) |
Jul 06, 2020 | 8.320 | 8.870 | 8.280 | 8.530 | 2,183,324 | +0.36(+4.41%) |
Jul 02, 2020 | 8.300 | 8.400 | 8.160 | 8.170 | 4,320,000 | -0.13(-1.57%) |
Jul 01, 2020 | 8.420 | 8.420 | 8.020 | 8.300 | 1,319,007 | -0.10(-1.19%) |
Jun 30, 2020 | 8.130 | 8.525 | 8.090 | 8.400 | 3,437,588 | +0.26(+3.19%) |
Jun 29, 2020 | 8.120 | 8.160 | 7.940 | 8.140 | 1,643,743 | +0.02(+0.25%) |
Jun 26, 2020 | 8.090 | 8.165 | 7.920 | 8.120 | 2,406,500 | -0.01(-0.12%) |
Jun 25, 2020 | 8.290 | 8.290 | 8.040 | 8.130 | 2,508,361 | -0.20(-2.40%) |
Jun 24, 2020 | 8.780 | 8.780 | 8.300 | 8.330 | 2,018,115 | -0.43(-4.91%) |
Jun 23, 2020 | 8.750 | 8.920 | 8.640 | 8.760 | 1,182,616 | +0.13(+1.51%) |
Jun 22, 2020 | 8.570 | 8.890 | 8.490 | 8.630 | 1,437,434 | +0.27(+3.23%) |
Jun 19, 2020 | 7.920 | 8.490 | 7.850 | 8.360 | 2,260,700 | +0.57(+7.32%) |
Jun 18, 2020 | 8.030 | 8.040 | 7.740 | 7.790 | 2,358,209 | -0.28(-3.47%) |
Jun 17, 2020 | 8.080 | 8.232 | 8.020 | 8.070 | 1,011,632 | +0.04(+0.50%) |
Jun 16, 2020 | 8.350 | 8.370 | 8.000 | 8.030 | 2,375,064 | -0.24(-2.90%) |
Jun 15, 2020 | 8.000 | 8.320 | 7.780 | 8.270 | 1,986,013 | +0.08(+0.98%) |
Jun 12, 2020 | 8.660 | 8.690 | 8.100 | 8.190 | 1,878,300 | -0.36(-4.21%) |
Jun 11, 2020 | 8.950 | 9.070 | 8.510 | 8.550 | 2,292,152 | -0.34(-3.82%) |
Jun 10, 2020 | 8.660 | 8.920 | 8.300 | 8.890 | 1,556,583 | +0.38(+4.47%) |
Jun 09, 2020 | 8.660 | 8.770 | 8.460 | 8.510 | 1,300,701 | -0.05(-0.58%) |
Jun 08, 2020 | 8.390 | 8.595 | 8.240 | 8.560 | 1,245,472 | +0.18(+2.15%) |
Jun 05, 2020 | 8.270 | 8.380 | 8.070 | 8.380 | 1,749,700 | -0.22(-2.56%) |
Jun 04, 2020 | 8.580 | 8.690 | 8.460 | 8.600 | 1,128,188 | +0.15(+1.78%) |
Jun 03, 2020 | 8.410 | 8.520 | 8.250 | 8.450 | 1,941,331 | -0.18(-2.09%) |
Jun 02, 2020 | 8.980 | 9.030 | 8.610 | 8.630 | 2,403,969 | -0.34(-3.79%) |
Jun 01, 2020 | 8.750 | 8.980 | 8.740 | 8.970 | 1,235,365 | +0.25(+2.87%) |
May 29, 2020 | 8.900 | 8.930 | 8.670 | 8.720 | 1,397,600 | +0.03(+0.35%) |
May 28, 2020 | 8.780 | 8.890 | 8.570 | 8.690 | 1,544,164 | +0.14(+1.64%) |
May 27, 2020 | 8.210 | 8.580 | 8.090 | 8.550 | 1,716,287 | +0.19(+2.27%) |
May 26, 2020 | 8.710 | 8.800 | 8.330 | 8.360 | 1,526,658 | -0.51(-5.75%) |
May 22, 2020 | 9.030 | 9.130 | 8.780 | 8.870 | 870,300 | -0.05(-0.56%) |
May 21, 2020 | 9.020 | 9.066 | 8.730 | 8.920 | 1,047,112 | -0.27(-2.94%) |
May 20, 2020 | 9.370 | 9.380 | 9.089 | 9.190 | 1,406,420 | -0.13(-1.39%) |
May 19, 2020 | 8.960 | 9.390 | 8.917 | 9.320 | 2,581,867 | +0.63(+7.25%) |
May 18, 2020 | 9.000 | 9.280 | 8.615 | 8.690 | 1,556,996 | -0.30(-3.34%) |
May 15, 2020 | 8.750 | 9.000 | 8.560 | 8.990 | 3,021,100 | +0.48(+5.64%) |
May 14, 2020 | 8.290 | 8.590 | 8.230 | 8.510 | 1,312,962 | +0.24(+2.90%) |
May 13, 2020 | 8.540 | 8.555 | 8.080 | 8.270 | 1,180,379 | -0.09(-1.08%) |
May 12, 2020 | 8.360 | 8.595 | 8.300 | 8.360 | 1,845,750 | +0.10(+1.21%) |
May 11, 2020 | 8.540 | 8.590 | 8.130 | 8.260 | 1,440,822 | -0.28(-3.28%) |
May 08, 2020 | 8.540 | 8.810 | 8.490 | 8.540 | 1,723,100 | -0.10(-1.16%) |
May 07, 2020 | 8.400 | 8.780 | 8.210 | 8.640 | 2,296,895 | +0.34(+4.10%) |
May 06, 2020 | 8.180 | 8.320 | 8.090 | 8.300 | 1,820,356 | -0.06(-0.72%) |
May 05, 2020 | 8.300 | 8.430 | 8.040 | 8.360 | 2,556,382 | -0.11(-1.30%) |
May 04, 2020 | 8.510 | 8.770 | 8.260 | 8.470 | 2,545,518 | +0.01(+0.12%) |