Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.27 | 11.58 | 11.16 | 11.32 | 3,490,078 | +0.06(+0.58%) |
Feb 25, 2021 | 12.08 | 12.13 | 11.18 | 11.25 | 3,397,176 | -0.71(-5.90%) |
Feb 24, 2021 | 11.77 | 12.03 | 11.60 | 11.96 | 4,575,776 | +0.07(+0.63%) |
Feb 23, 2021 | 11.77 | 11.93 | 11.55 | 11.88 | 3,953,879 | +0.13(+1.11%) |
Feb 22, 2021 | 11.71 | 11.90 | 11.63 | 11.75 | 2,547,181 | -0.02(-0.16%) |
Feb 19, 2021 | 11.50 | 11.87 | 11.35 | 11.77 | 5,534,101 | +0.32(+2.76%) |
Feb 18, 2021 | 11.63 | 11.69 | 11.29 | 11.46 | 2,711,653 | -0.29(-2.45%) |
Feb 17, 2021 | 11.85 | 11.95 | 11.72 | 11.74 | 2,869,280 | -0.15(-1.25%) |
Feb 16, 2021 | 11.53 | 11.98 | 11.53 | 11.89 | 6,321,905 | +0.46(+3.98%) |
Feb 12, 2021 | 11.40 | 11.60 | 11.31 | 11.44 | 1,458,294 | -0.07(-0.64%) |
Feb 11, 2021 | 11.55 | 11.73 | 11.33 | 11.51 | 4,322,371 | -0.06(-0.48%) |
Feb 10, 2021 | 11.55 | 11.76 | 11.48 | 11.57 | 3,011,530 | +0.08(+0.73%) |
Feb 09, 2021 | 11.45 | 11.57 | 11.10 | 11.48 | 4,387,231 | +0.05(+0.40%) |
Feb 08, 2021 | 11.17 | 11.47 | 11.17 | 11.44 | 3,286,640 | +0.29(+2.57%) |
Feb 05, 2021 | 11.44 | 11.46 | 11.07 | 11.15 | 3,962,725 | -0.18(-1.63%) |
Feb 04, 2021 | 10.98 | 11.40 | 10.89 | 11.34 | 3,081,947 | +0.36(+3.29%) |
Feb 03, 2021 | 11.00 | 11.12 | 10.92 | 10.98 | 4,687,929 | -0.04(-0.34%) |
Feb 02, 2021 | 11.25 | 11.27 | 11.00 | 11.01 | 3,998,359 | -0.06(-0.58%) |
Feb 01, 2021 | 10.97 | 11.15 | 10.86 | 11.08 | 3,816,064 | +0.24(+2.22%) |
Jan 29, 2021 | 11.38 | 11.47 | 10.80 | 10.84 | 4,434,908 | -0.55(-4.79%) |
Jan 28, 2021 | 11.22 | 11.51 | 11.09 | 11.38 | 3,869,519 | +0.42(+3.79%) |
Jan 27, 2021 | 11.10 | 11.17 | 10.69 | 10.97 | 5,372,505 | -0.35(-3.10%) |
Jan 26, 2021 | 11.72 | 11.79 | 11.27 | 11.32 | 3,622,404 | -0.26(-2.24%) |
Jan 25, 2021 | 11.60 | 11.65 | 11.38 | 11.58 | 3,656,941 | -0.15(-1.26%) |
Jan 22, 2021 | 12.08 | 12.21 | 11.03 | 11.72 | 9,937,798 | -0.53(-4.30%) |
Jan 21, 2021 | 12.79 | 12.79 | 12.17 | 12.25 | 4,230,513 | -0.45(-3.57%) |
Jan 20, 2021 | 12.48 | 12.79 | 12.43 | 12.70 | 3,618,916 | +0.24(+1.93%) |
Jan 19, 2021 | 12.54 | 12.63 | 12.37 | 12.46 | 3,425,978 | +0.06(+0.52%) |
Jan 15, 2021 | 12.40 | 12.57 | 12.33 | 12.40 | 2,304,569 | -0.17(-1.33%) |
Jan 14, 2021 | 12.40 | 12.64 | 12.22 | 12.57 | 2,255,958 | +0.35(+2.88%) |
Jan 13, 2021 | 12.32 | 12.40 | 12.03 | 12.21 | 3,858,628 | -0.05(-0.38%) |
Jan 12, 2021 | 12.39 | 12.45 | 12.17 | 12.26 | 4,185,823 | -0.05(-0.38%) |
Jan 11, 2021 | 12.05 | 12.44 | 11.89 | 12.31 | 4,289,641 | +0.05(+0.38%) |
Jan 08, 2021 | 12.32 | 12.36 | 12.04 | 12.26 | 2,215,885 | -0.03(-0.23%) |
Jan 07, 2021 | 11.95 | 12.36 | 11.93 | 12.29 | 6,082,865 | +0.54(+4.56%) |
Jan 06, 2021 | 11.51 | 11.99 | 11.50 | 11.75 | 9,133,267 | +0.40(+3.50%) |
Jan 05, 2021 | 11.10 | 11.44 | 11.10 | 11.35 | 4,059,220 | +0.23(+2.08%) |
Jan 04, 2021 | 11.63 | 11.71 | 10.99 | 11.12 | 3,943,133 | -0.48(-4.14%) |
Dec 31, 2020 | 11.60 | 11.60 | 11.60 | 2,257,689 | +0.19(+1.62%) | |
Dec 30, 2020 | 11.29 | 11.48 | 11.29 | 11.42 | 2,257,689 | +0.11(+0.98%) |
Dec 29, 2020 | 11.56 | 11.60 | 11.22 | 11.31 | 1,957,824 | -0.22(-1.92%) |
Dec 28, 2020 | 11.47 | 11.58 | 11.40 | 11.53 | 3,084,026 | +0.16(+1.38%) |
Dec 24, 2020 | 11.64 | 11.64 | 11.27 | 11.37 | 1,026,019 | -0.21(-1.84%) |
Dec 23, 2020 | 11.47 | 11.65 | 11.46 | 11.59 | 1,850,546 | +0.19(+1.62%) |
Dec 22, 2020 | 11.66 | 11.66 | 11.33 | 11.40 | 4,201,604 | -0.21(-1.83%) |
Dec 21, 2020 | 11.28 | 11.64 | 11.19 | 11.61 | 3,583,350 | +0.18(+1.54%) |
Dec 18, 2020 | 11.61 | 11.72 | 11.36 | 11.44 | 6,076,625 | -0.15(-1.28%) |
Dec 17, 2020 | 11.68 | 11.71 | 11.52 | 11.59 | 1,877,204 | -0.10(-0.87%) |
Dec 16, 2020 | 11.60 | 11.72 | 11.42 | 11.69 | 3,484,379 | +0.20(+1.77%) |
Dec 15, 2020 | 11.23 | 11.54 | 11.17 | 11.48 | 2,623,090 | +0.34(+3.07%) |
Dec 14, 2020 | 11.40 | 11.40 | 11.08 | 11.14 | 3,737,941 | -0.03(-0.25%) |
Dec 11, 2020 | 11.33 | 11.41 | 11.16 | 11.17 | 3,395,370 | -0.35(-3.05%) |
Dec 10, 2020 | 11.35 | 11.59 | 11.31 | 11.52 | 3,005,718 | +0.14(+1.22%) |
Dec 09, 2020 | 11.38 | 11.50 | 11.23 | 11.38 | 3,887,299 | +0.17(+1.48%) |
Dec 08, 2020 | 11.16 | 11.35 | 11.13 | 11.22 | 6,286,621 | -0.09(-0.82%) |
Dec 07, 2020 | 11.47 | 11.51 | 11.25 | 11.31 | 4,199,962 | -0.20(-1.77%) |
Dec 04, 2020 | 11.44 | 11.56 | 11.28 | 11.51 | 3,433,871 | +0.19(+1.72%) |
Dec 03, 2020 | 11.39 | 11.53 | 11.20 | 11.32 | 4,096,064 | -0.02(-0.16%) |
Dec 02, 2020 | 11.14 | 11.37 | 11.09 | 11.34 | 4,149,104 | +0.18(+1.57%) |
Dec 01, 2020 | 11.35 | 11.40 | 11.03 | 11.16 | 4,560,256 | +0.10(+0.92%) |
Nov 30, 2020 | 11.11 | 11.23 | 11.00 | 11.06 | 6,719,424 | -0.13(-1.16%) |
Nov 27, 2020 | 11.30 | 11.35 | 11.07 | 11.19 | 1,860,504 | -0.17(-1.47%) |
Nov 25, 2020 | 11.45 | 11.50 | 11.16 | 11.35 | 3,341,295 | -0.18(-1.60%) |
Nov 24, 2020 | 11.42 | 11.67 | 11.30 | 11.54 | 5,392,505 | +0.33(+2.97%) |
Nov 23, 2020 | 11.09 | 11.24 | 10.93 | 11.21 | 4,344,929 | +0.26(+2.36%) |
Nov 20, 2020 | 10.83 | 10.98 | 10.71 | 10.95 | 3,999,820 | +0.03(+0.25%) |
Nov 19, 2020 | 10.68 | 10.94 | 10.54 | 10.92 | 3,184,419 | +0.17(+1.55%) |
Nov 18, 2020 | 10.91 | 11.09 | 10.75 | 10.75 | 4,002,723 | -0.17(-1.52%) |
Nov 17, 2020 | 10.80 | 10.94 | 10.68 | 10.92 | 6,581,679 | -0.09(-0.84%) |
Nov 16, 2020 | 10.81 | 11.19 | 10.54 | 11.01 | 7,672,603 | +0.62(+5.96%) |
Nov 13, 2020 | 10.25 | 10.56 | 10.23 | 10.39 | 7,863,912 | +0.21(+2.09%) |
Nov 12, 2020 | 10.39 | 10.56 | 10.01 | 10.18 | 62,610,596 | -0.41(-3.84%) |
Nov 11, 2020 | 10.58 | 10.64 | 10.25 | 10.59 | 8,020,007 | +0.05(+0.44%) |
Nov 10, 2020 | 10.40 | 10.76 | 10.35 | 10.54 | 12,000,010 | +0.31(+3.07%) |
Nov 09, 2020 | 10.46 | 11.10 | 10.21 | 10.23 | 13,597,984 | +0.31(+3.17%) |
Nov 06, 2020 | 10.18 | 10.44 | 9.563 | 9.912 | 21,526,272 | +0.50(+5.27%) |
Nov 05, 2020 | 10.04 | 10.14 | 9.324 | 9.416 | 9,996,770 | -0.48(-4.83%) |
Nov 04, 2020 | 9.554 | 10.18 | 9.232 | 9.894 | 6,095,775 | +0.08(+0.84%) |
Nov 03, 2020 | 9.673 | 9.875 | 9.572 | 9.811 | 3,764,116 | +0.38(+4.00%) |
Nov 02, 2020 | 9.379 | 9.609 | 9.259 | 9.434 | 5,406,688 | +0.18(+1.99%) |
Oct 30, 2020 | 8.827 | 9.278 | 8.726 | 9.250 | 6,474,641 | +0.33(+3.71%) |
Oct 29, 2020 | 8.772 | 8.993 | 8.662 | 8.919 | 6,486,971 | +0.08(+0.94%) |
Oct 28, 2020 | 8.983 | 9.066 | 8.763 | 8.836 | 6,093,149 | -0.39(-4.19%) |
Oct 27, 2020 | 9.360 | 9.434 | 9.126 | 9.223 | 5,119,749 | -0.18(-1.96%) |
Oct 26, 2020 | 9.489 | 9.544 | 9.181 | 9.406 | 3,777,532 | -0.27(-2.76%) |
Oct 23, 2020 | 9.443 | 9.719 | 9.351 | 9.673 | 3,530,198 | +0.29(+3.14%) |
Oct 22, 2020 | 9.094 | 9.388 | 9.057 | 9.379 | 3,630,948 | +0.33(+3.66%) |
Oct 21, 2020 | 9.388 | 9.388 | 9.039 | 9.048 | 3,476,163 | -0.34(-3.62%) |
Oct 20, 2020 | 9.498 | 9.627 | 9.379 | 9.388 | 2,620,065 | +0.01(+0.10%) |
Oct 19, 2020 | 9.563 | 9.627 | 9.296 | 9.379 | 5,844,772 | -0.14(-1.45%) |
Oct 16, 2020 | 9.728 | 9.728 | 9.416 | 9.517 | 3,057,221 | -0.23(-2.36%) |
Oct 15, 2020 | 9.388 | 9.921 | 9.370 | 9.747 | 3,815,087 | +0.21(+2.22%) |
Oct 14, 2020 | 9.719 | 9.820 | 9.526 | 9.535 | 2,076,059 | -0.18(-1.89%) |
Oct 13, 2020 | 9.793 | 9.797 | 9.498 | 9.719 | 3,335,951 | -0.17(-1.77%) |
Oct 12, 2020 | 9.756 | 9.940 | 9.691 | 9.894 | 5,427,315 | +0.23(+2.38%) |
Oct 09, 2020 | 9.885 | 9.912 | 9.618 | 9.664 | 5,661,368 | -0.10(-1.04%) |
Oct 08, 2020 | 9.701 | 9.793 | 9.402 | 9.765 | 5,456,753 | +0.16(+1.63%) |
Oct 07, 2020 | 9.498 | 9.958 | 9.448 | 9.609 | 7,168,479 | +0.48(+5.24%) |
Oct 06, 2020 | 9.186 | 9.508 | 9.094 | 9.131 | 4,444,539 | +0.07(+0.81%) |
Oct 05, 2020 | 8.956 | 9.158 | 8.942 | 9.057 | 3,237,952 | +0.17(+1.97%) |
Oct 02, 2020 | 8.193 | 8.956 | 8.138 | 8.882 | 5,451,253 | +0.45(+5.34%) |
Oct 01, 2020 | 8.202 | 8.496 | 8.101 | 8.432 | 2,969,311 | +0.29(+3.50%) |
Sep 30, 2020 | 8.046 | 8.285 | 8.046 | 8.147 | 3,958,325 | +0.11(+1.37%) |
Sep 29, 2020 | 8.229 | 8.257 | 7.963 | 8.036 | 3,029,984 | -0.28(-3.32%) |
Sep 28, 2020 | 8.082 | 8.386 | 8.000 | 8.312 | 3,924,484 | +0.44(+5.61%) |
Sep 25, 2020 | 7.742 | 7.940 | 7.715 | 7.871 | 2,225,895 | +0.06(+0.71%) |
Sep 24, 2020 | 7.779 | 8.055 | 7.623 | 7.816 | 3,879,993 | +0.04(+0.47%) |
Sep 23, 2020 | 8.174 | 8.432 | 7.742 | 7.779 | 4,527,451 | -0.32(-3.97%) |
Sep 22, 2020 | 8.193 | 8.423 | 8.092 | 8.101 | 4,754,731 | -0.06(-0.79%) |
Sep 21, 2020 | 8.248 | 8.413 | 8.000 | 8.165 | 6,414,686 | -0.42(-4.92%) |
Sep 18, 2020 | 8.735 | 8.800 | 8.505 | 8.588 | 8,646,594 | -0.16(-1.79%) |
Sep 17, 2020 | 8.570 | 8.809 | 8.560 | 8.744 | 4,531,459 | +0.05(+0.53%) |
Sep 16, 2020 | 8.818 | 8.818 | 8.671 | 8.698 | 3,794,642 | -0.10(-1.15%) |
Sep 15, 2020 | 8.855 | 8.942 | 8.666 | 8.800 | 4,524,923 | -0.02(-0.21%) |
Sep 14, 2020 | 8.698 | 9.011 | 8.588 | 8.818 | 3,780,975 | +0.27(+3.12%) |
Sep 11, 2020 | 8.395 | 8.560 | 8.312 | 8.551 | 4,168,375 | +0.18(+2.20%) |
Sep 10, 2020 | 8.441 | 8.606 | 8.312 | 8.367 | 4,070,781 | -0.04(-0.44%) |
Sep 09, 2020 | 8.239 | 8.450 | 8.156 | 8.404 | 5,039,896 | +0.21(+2.58%) |
Sep 08, 2020 | 8.551 | 8.579 | 8.179 | 8.193 | 5,703,676 | -0.49(-5.61%) |
Sep 04, 2020 | 8.827 | 8.850 | 8.510 | 8.680 | 4,257,554 | +0.10(+1.18%) |
Sep 03, 2020 | 8.809 | 8.965 | 8.542 | 8.579 | 4,931,947 | -0.20(-2.30%) |
Sep 02, 2020 | 8.496 | 8.800 | 8.441 | 8.781 | 4,552,560 | +0.30(+3.58%) |
Sep 01, 2020 | 8.331 | 8.505 | 8.248 | 8.478 | 2,636,519 | +0.05(+0.55%) |
Aug 31, 2020 | 8.441 | 8.478 | 8.326 | 8.432 | 3,063,867 | -0.01(-0.11%) |
Aug 28, 2020 | 8.450 | 8.505 | 8.386 | 8.441 | 2,173,367 | +0.06(+0.77%) |
Aug 27, 2020 | 8.184 | 8.413 | 8.184 | 8.377 | 3,334,554 | +0.27(+3.29%) |
Aug 26, 2020 | 8.211 | 8.340 | 8.110 | 8.110 | 3,663,670 | -0.14(-1.67%) |
Aug 25, 2020 | 8.404 | 8.404 | 8.105 | 8.248 | 2,715,552 | -0.05(-0.55%) |
Aug 24, 2020 | 8.000 | 8.303 | 7.894 | 8.294 | 3,538,880 | +0.38(+4.76%) |
Aug 21, 2020 | 7.871 | 8.009 | 7.852 | 7.917 | 4,006,220 | -0.01(-0.12%) |
Aug 20, 2020 | 7.834 | 8.009 | 7.816 | 7.926 | 2,288,814 | -0.01(-0.12%) |
Aug 19, 2020 | 7.981 | 8.092 | 7.889 | 7.935 | 4,210,361 | +0.01(+0.12%) |
Aug 18, 2020 | 8.036 | 8.069 | 7.797 | 7.926 | 5,080,231 | -0.14(-1.71%) |
Aug 17, 2020 | 8.000 | 8.073 | 7.898 | 8.064 | 3,797,834 | +0.07(+0.92%) |
Aug 14, 2020 | 7.825 | 8.041 | 7.774 | 7.990 | 3,989,690 | +0.09(+1.16%) |
Aug 13, 2020 | 8.000 | 8.092 | 7.852 | 7.898 | 4,947,004 | -0.29(-3.48%) |
Aug 12, 2020 | 8.505 | 8.597 | 7.972 | 8.184 | 5,142,965 | -0.11(-1.33%) |
Aug 11, 2020 | 8.487 | 8.763 | 8.285 | 8.294 | 9,121,468 | +0.03(+0.33%) |
Aug 10, 2020 | 7.926 | 8.372 | 7.871 | 8.266 | 7,629,405 | +0.41(+5.27%) |
Aug 07, 2020 | 7.588 | 7.871 | 7.442 | 7.852 | 4,061,308 | +0.22(+2.87%) |
Aug 06, 2020 | 7.725 | 7.898 | 7.615 | 7.633 | 3,487,865 | -0.09(-1.18%) |
Aug 05, 2020 | 7.725 | 7.789 | 7.551 | 7.725 | 6,767,939 | +0.16(+2.17%) |
Aug 04, 2020 | 7.579 | 7.706 | 7.487 | 7.560 | 5,552,655 | -0.04(-0.48%) |
Aug 03, 2020 | 7.579 | 7.779 | 7.551 | 7.597 | 4,091,793 | +0.05(+0.60%) |
Jul 31, 2020 | 7.423 | 7.574 | 7.350 | 7.551 | 8,222,171 | +0.06(+0.85%) |
Jul 30, 2020 | 7.159 | 7.547 | 7.095 | 7.487 | 4,011,504 | +0.07(+0.99%) |
Jul 29, 2020 | 7.049 | 7.451 | 7.049 | 7.414 | 3,562,552 | +0.37(+5.32%) |
Jul 28, 2020 | 6.949 | 7.204 | 6.903 | 7.040 | 2,403,874 | +0.13(+1.85%) |
Jul 27, 2020 | 7.067 | 7.067 | 6.802 | 6.912 | 2,907,356 | -0.16(-2.32%) |
Jul 24, 2020 | 7.168 | 7.213 | 7.008 | 7.076 | 4,108,621 | -0.06(-0.90%) |
Jul 23, 2020 | 7.058 | 7.200 | 7.012 | 7.140 | 2,153,248 | -0.02(-0.26%) |
Jul 22, 2020 | 6.930 | 7.204 | 6.894 | 7.159 | 3,602,988 | +0.14(+1.95%) |
Jul 21, 2020 | 6.930 | 7.076 | 6.848 | 7.022 | 2,998,224 | +0.19(+2.81%) |
Jul 20, 2020 | 6.830 | 6.930 | 6.766 | 6.830 | 4,350,131 | -0.07(-1.06%) |
Jul 17, 2020 | 7.076 | 7.177 | 6.848 | 6.903 | 5,673,982 | -0.22(-3.08%) |
Jul 16, 2020 | 7.268 | 7.378 | 7.031 | 7.122 | 4,429,251 | -0.24(-3.23%) |
Jul 15, 2020 | 7.003 | 7.432 | 6.949 | 7.359 | 6,004,855 | +0.61(+9.07%) |
Jul 14, 2020 | 6.848 | 6.875 | 6.638 | 6.748 | 4,853,595 | -0.15(-2.12%) |
Jul 13, 2020 | 6.930 | 7.058 | 6.670 | 6.894 | 8,600,640 | +0.05(+0.67%) |
Jul 10, 2020 | 6.592 | 6.903 | 6.565 | 6.848 | 5,217,615 | +0.26(+3.88%) |
Jul 09, 2020 | 6.848 | 6.894 | 6.401 | 6.592 | 8,307,288 | -0.31(-4.50%) |
Jul 08, 2020 | 6.748 | 6.994 | 6.647 | 6.903 | 5,552,697 | +0.17(+2.58%) |
Jul 07, 2020 | 7.177 | 7.195 | 6.702 | 6.729 | 5,429,589 | -0.52(-7.18%) |
Jul 06, 2020 | 7.515 | 7.661 | 7.241 | 7.250 | 4,497,954 | +0.02(+0.25%) |
Jul 02, 2020 | 7.506 | 7.725 | 7.213 | 7.232 | 6,947,145 | -0.04(-0.50%) |
Jul 01, 2020 | 7.506 | 7.533 | 7.177 | 7.268 | 4,455,045 | -0.21(-2.81%) |
Jun 30, 2020 | 7.204 | 7.563 | 7.122 | 7.478 | 6,644,681 | +0.16(+2.25%) |
Jun 29, 2020 | 7.076 | 7.442 | 6.994 | 7.314 | 5,566,158 | +0.38(+5.53%) |
Jun 26, 2020 | 7.314 | 7.314 | 6.917 | 6.930 | 9,095,479 | -0.48(-6.53%) |
Jun 25, 2020 | 7.122 | 7.432 | 6.949 | 7.414 | 5,767,630 | +0.19(+2.65%) |
Jun 24, 2020 | 7.615 | 7.615 | 6.949 | 7.222 | 8,487,459 | -0.56(-7.16%) |
Jun 23, 2020 | 7.962 | 7.962 | 7.670 | 7.779 | 10,249,226 | +0.03(+0.35%) |
Jun 22, 2020 | 7.524 | 7.789 | 7.341 | 7.752 | 4,941,018 | +0.19(+2.54%) |
Jun 19, 2020 | 8.044 | 8.117 | 7.414 | 7.560 | 7,768,103 | -0.26(-3.27%) |
Jun 18, 2020 | 7.779 | 8.149 | 7.661 | 7.816 | 7,007,324 | -0.11(-1.38%) |
Jun 17, 2020 | 8.227 | 8.227 | 7.912 | 7.926 | 8,430,249 | -0.28(-3.45%) |
Jun 16, 2020 | 8.510 | 8.537 | 8.026 | 8.209 | 10,324,257 | +0.18(+2.28%) |
Jun 15, 2020 | 7.478 | 8.090 | 7.382 | 8.026 | 9,355,819 | +0.05(+0.57%) |
Jun 12, 2020 | 7.962 | 8.072 | 7.670 | 7.980 | 4,102,378 | +0.48(+6.46%) |
Jun 11, 2020 | 7.560 | 7.889 | 7.396 | 7.496 | 5,415,655 | -0.75(-9.08%) |
Jun 10, 2020 | 8.583 | 8.638 | 8.158 | 8.245 | 9,891,046 | -0.43(-4.95%) |
Jun 09, 2020 | 8.793 | 8.884 | 8.508 | 8.674 | 8,317,661 | -0.70(-7.50%) |
Jun 08, 2020 | 9.204 | 9.466 | 9.113 | 9.377 | 6,635,294 | +0.44(+4.90%) |
Jun 05, 2020 | 9.350 | 9.514 | 8.775 | 8.939 | 8,580,737 | +0.47(+5.50%) |
Jun 04, 2020 | 8.154 | 8.473 | 7.884 | 8.473 | 8,087,248 | +0.27(+3.34%) |
Jun 03, 2020 | 8.282 | 8.350 | 8.099 | 8.199 | 4,868,103 | +0.20(+2.51%) |
Jun 02, 2020 | 8.044 | 8.149 | 7.871 | 7.999 | 7,917,679 | +0.14(+1.74%) |
Jun 01, 2020 | 7.597 | 8.041 | 7.547 | 7.862 | 8,997,537 | +0.37(+4.87%) |
May 29, 2020 | 7.633 | 7.743 | 7.286 | 7.496 | 8,824,528 | -0.27(-3.53%) |
May 28, 2020 | 8.665 | 8.674 | 7.761 | 7.770 | 10,227,830 | -0.79(-9.18%) |
May 27, 2020 | 8.136 | 8.592 | 7.697 | 8.556 | 12,704,225 | +0.88(+11.42%) |
May 26, 2020 | 7.469 | 7.852 | 7.350 | 7.679 | 8,334,162 | +0.73(+10.51%) |
May 22, 2020 | 7.204 | 7.327 | 6.821 | 6.949 | 7,201,230 | -0.27(-3.79%) |
May 21, 2020 | 7.232 | 7.277 | 7.072 | 7.222 | 7,386,151 | -0.06(-0.88%) |
May 20, 2020 | 6.784 | 7.305 | 6.722 | 7.286 | 9,681,929 | +0.68(+10.22%) |
May 19, 2020 | 6.419 | 6.812 | 6.227 | 6.611 | 6,269,936 | +0.12(+1.83%) |
May 18, 2020 | 6.565 | 6.766 | 6.355 | 6.492 | 6,603,766 | +0.37(+6.12%) |
May 15, 2020 | 6.118 | 6.355 | 5.926 | 6.118 | 6,554,080 | -0.07(-1.18%) |
May 14, 2020 | 5.734 | 6.209 | 5.529 | 6.191 | 8,134,869 | +0.30(+5.12%) |
May 13, 2020 | 6.200 | 6.200 | 5.716 | 5.889 | 5,346,357 | -0.26(-4.16%) |
May 12, 2020 | 6.519 | 6.665 | 6.136 | 6.145 | 10,349,666 | -0.37(-5.74%) |
May 11, 2020 | 6.346 | 6.647 | 6.200 | 6.519 | 11,513,044 | +0.01(+0.14%) |
May 08, 2020 | 6.903 | 7.131 | 6.378 | 6.510 | 7,583,344 | -0.24(-3.52%) |
May 07, 2020 | 6.304 | 6.811 | 6.304 | 6.748 | 8,165,017 | +0.65(+10.70%) |
May 06, 2020 | 6.231 | 6.376 | 6.050 | 6.096 | 5,466,141 | -0.04(-0.59%) |
May 05, 2020 | 6.077 | 6.426 | 6.032 | 6.132 | 7,998,735 | +0.21(+3.52%) |
May 04, 2020 | 5.742 | 6.000 | 5.480 | 5.923 | 8,892,833 | -0.16(-2.68%) |
May 01, 2020 | 6.403 | 6.422 | 5.987 | 6.086 | 5,453,192 | -0.53(-8.07%) |
Apr 30, 2020 | 6.884 | 6.884 | 6.422 | 6.621 | 6,115,822 | -0.47(-6.64%) |
Apr 29, 2020 | 6.675 | 7.219 | 6.666 | 7.092 | 7,509,470 | +0.75(+11.86%) |
Apr 28, 2020 | 6.159 | 6.494 | 6.073 | 6.340 | 9,483,006 | +0.34(+5.58%) |
Apr 27, 2020 | 5.724 | 6.077 | 5.652 | 6.005 | 7,789,779 | +0.31(+5.41%) |
Apr 24, 2020 | 5.615 | 5.765 | 5.462 | 5.697 | 5,367,294 | +0.14(+2.44%) |
Apr 23, 2020 | 5.480 | 5.833 | 5.452 | 5.561 | 5,522,772 | +0.18(+3.37%) |
Apr 22, 2020 | 5.244 | 5.471 | 5.226 | 5.380 | 10,572,074 | +0.36(+7.22%) |
Apr 21, 2020 | 4.991 | 5.108 | 4.791 | 5.018 | 6,833,301 | -0.25(-4.81%) |
Apr 20, 2020 | 5.434 | 5.516 | 5.163 | 5.271 | 6,874,954 | -0.43(-7.62%) |
Apr 17, 2020 | 5.516 | 5.788 | 5.489 | 5.706 | 7,668,541 | +0.53(+10.14%) |
Apr 16, 2020 | 5.525 | 5.579 | 5.099 | 5.181 | 7,765,183 | -0.38(-6.84%) |
Apr 15, 2020 | 5.434 | 5.715 | 5.253 | 5.561 | 12,923,360 | -0.25(-4.36%) |
Apr 14, 2020 | 6.177 | 6.340 | 5.760 | 5.815 | 6,107,532 | -0.19(-3.17%) |
Apr 13, 2020 | 6.666 | 6.675 | 5.942 | 6.005 | 3,605,155 | -0.73(-10.89%) |
Apr 09, 2020 | 6.567 | 6.793 | 6.204 | 6.739 | 13,866,993 | +0.58(+9.41%) |
Apr 08, 2020 | 5.960 | 6.512 | 5.878 | 6.159 | 10,661,758 | +0.31(+5.26%) |
Apr 07, 2020 | 5.588 | 5.933 | 5.371 | 5.851 | 14,935,982 | +0.70(+13.53%) |
Apr 06, 2020 | 4.719 | 5.163 | 4.719 | 5.154 | 8,401,948 | +0.65(+14.49%) |
Apr 03, 2020 | 5.181 | 5.434 | 4.492 | 4.501 | 12,275,010 | -0.75(-14.31%) |
Apr 02, 2020 | 5.072 | 5.443 | 4.991 | 5.253 | 6,208,443 | +0.18(+3.57%) |
Apr 01, 2020 | 5.507 | 5.525 | 4.882 | 5.072 | 8,657,059 | -0.68(-11.81%) |
Mar 31, 2020 | 6.286 | 6.431 | 5.634 | 5.751 | 7,155,241 | -0.56(-8.90%) |
Mar 30, 2020 | 6.856 | 7.155 | 5.923 | 6.313 | 6,603,926 | -0.91(-12.55%) |
Mar 27, 2020 | 7.191 | 7.418 | 6.938 | 7.219 | 7,982,323 | -0.26(-3.51%) |
Mar 26, 2020 | 6.068 | 7.662 | 5.987 | 7.481 | 10,801,294 | +1.54(+25.91%) |
Mar 25, 2020 | 5.443 | 6.123 | 5.235 | 5.942 | 10,306,827 | +0.54(+10.07%) |
Mar 24, 2020 | 5.172 | 5.588 | 5.126 | 5.398 | 8,870,411 | +0.59(+12.24%) |
Mar 23, 2020 | 5.960 | 6.068 | 4.583 | 4.809 | 7,247,462 | -1.31(-21.45%) |
Mar 20, 2020 | 6.838 | 7.001 | 5.960 | 6.123 | 12,359,694 | -0.53(-8.03%) |
Mar 19, 2020 | 5.208 | 7.400 | 4.664 | 6.657 | 13,181,439 | +1.34(+25.21%) |
Mar 18, 2020 | 6.666 | 6.693 | 3.931 | 5.317 | 10,713,732 | -1.77(-24.94%) |
Mar 17, 2020 | 7.201 | 7.273 | 6.503 | 7.083 | 11,996,868 | +0.00(+0.00%) |
Mar 16, 2020 | 7.246 | 8.106 | 6.992 | 7.083 | 6,795,921 | -1.69(-19.30%) |
Mar 13, 2020 | 9.184 | 9.383 | 8.446 | 8.776 | 7,938,932 | +0.02(+0.21%) |
Mar 12, 2020 | 8.804 | 9.247 | 8.423 | 8.758 | 9,258,855 | -0.69(-7.29%) |
Mar 11, 2020 | 9.954 | 10.10 | 9.216 | 9.447 | 7,688,831 | -0.76(-7.45%) |
Mar 10, 2020 | 10.53 | 10.66 | 9.972 | 10.21 | 5,089,294 | -0.04(-0.35%) |
Mar 09, 2020 | 10.51 | 10.71 | 9.827 | 10.24 | 4,103,910 | -1.01(-8.94%) |
Mar 06, 2020 | 11.22 | 11.61 | 11.05 | 11.25 | 3,969,079 | -0.33(-2.82%) |
Mar 05, 2020 | 11.59 | 11.83 | 11.42 | 11.58 | 4,204,351 | -0.24(-1.99%) |
Mar 04, 2020 | 11.71 | 11.89 | 11.60 | 11.81 | 3,587,244 | +0.21(+1.80%) |
Mar 03, 2020 | 11.53 | 11.79 | 11.38 | 11.60 | 8,181,715 | +0.05(+0.47%) |