Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.14 | 18.46 | 18.09 | 18.34 | 4,027,117 | +0.21(+1.13%) |
Apr 29, 2021 | 18.17 | 18.39 | 17.99 | 18.13 | 4,151,197 | +0.19(+1.04%) |
Apr 28, 2021 | 17.85 | 18.00 | 17.72 | 17.94 | 8,794,652 | +0.16(+0.89%) |
Apr 27, 2021 | 17.81 | 17.91 | 17.53 | 17.79 | 3,314,434 | -0.01(-0.05%) |
Apr 26, 2021 | 18.14 | 18.28 | 17.71 | 17.80 | 4,464,539 | -0.25(-1.40%) |
Apr 23, 2021 | 17.59 | 18.17 | 17.46 | 18.05 | 7,333,495 | +0.62(+3.59%) |
Apr 22, 2021 | 18.24 | 18.58 | 17.25 | 17.42 | 6,107,747 | -0.79(-4.35%) |
Apr 21, 2021 | 17.38 | 18.27 | 17.32 | 18.21 | 7,512,607 | +0.69(+3.94%) |
Apr 20, 2021 | 18.04 | 18.19 | 17.27 | 17.52 | 5,943,102 | -0.62(-3.39%) |
Apr 19, 2021 | 17.98 | 18.26 | 17.90 | 18.14 | 5,664,630 | +0.17(+0.93%) |
Apr 16, 2021 | 17.82 | 18.11 | 17.73 | 17.97 | 5,391,399 | +0.32(+1.80%) |
Apr 15, 2021 | 17.92 | 17.92 | 17.47 | 17.66 | 6,659,470 | -0.02(-0.11%) |
Apr 14, 2021 | 17.56 | 17.92 | 17.52 | 17.67 | 6,178,431 | +0.07(+0.42%) |
Apr 13, 2021 | 17.86 | 17.92 | 17.48 | 17.60 | 4,561,711 | -0.28(-1.56%) |
Apr 12, 2021 | 17.90 | 18.10 | 17.78 | 17.88 | 5,029,801 | +0.07(+0.42%) |
Apr 09, 2021 | 17.85 | 18.00 | 17.65 | 17.80 | 5,011,515 | +0.05(+0.26%) |
Apr 08, 2021 | 17.63 | 17.86 | 17.33 | 17.76 | 5,105,141 | +0.21(+1.22%) |
Apr 07, 2021 | 17.47 | 17.64 | 17.43 | 17.54 | 4,640,296 | +0.18(+1.02%) |
Apr 06, 2021 | 17.54 | 17.69 | 17.34 | 17.37 | 5,002,381 | -0.11(-0.64%) |
Apr 05, 2021 | 17.24 | 17.56 | 17.22 | 17.48 | 5,145,222 | +0.44(+2.57%) |
Apr 01, 2021 | 16.81 | 17.17 | 16.79 | 17.04 | 5,455,088 | +0.28(+1.67%) |
Mar 31, 2021 | 16.84 | 17.05 | 16.74 | 16.76 | 6,401,779 | -0.13(-0.77%) |
Mar 30, 2021 | 16.45 | 17.04 | 16.45 | 16.89 | 5,216,546 | +0.54(+3.31%) |
Mar 29, 2021 | 16.63 | 16.98 | 16.34 | 16.35 | 8,803,751 | -0.34(-2.01%) |
Mar 26, 2021 | 16.00 | 16.81 | 15.87 | 16.69 | 12,357,771 | +0.82(+5.17%) |
Mar 25, 2021 | 15.23 | 15.95 | 15.16 | 15.86 | 8,132,906 | +0.57(+3.72%) |
Mar 24, 2021 | 15.44 | 15.66 | 15.16 | 15.30 | 5,729,808 | -0.03(-0.18%) |
Mar 23, 2021 | 15.87 | 15.96 | 15.17 | 15.32 | 4,481,076 | -0.67(-4.20%) |
Mar 22, 2021 | 15.89 | 16.05 | 15.61 | 15.99 | 8,397,795 | -0.01(-0.06%) |
Mar 19, 2021 | 15.76 | 16.12 | 15.58 | 16.00 | 12,963,033 | +0.15(+0.94%) |
Mar 18, 2021 | 16.06 | 16.39 | 15.70 | 15.86 | 6,528,241 | -0.30(-1.85%) |
Mar 17, 2021 | 16.06 | 16.15 | 15.68 | 16.15 | 9,768,925 | +0.10(+0.64%) |
Mar 16, 2021 | 15.77 | 16.15 | 15.65 | 16.05 | 7,788,953 | +0.35(+2.26%) |
Mar 15, 2021 | 15.98 | 16.03 | 15.42 | 15.70 | 4,518,840 | -0.22(-1.41%) |
Mar 12, 2021 | 16.31 | 16.35 | 15.86 | 15.92 | 2,693,823 | -0.21(-1.27%) |
Mar 11, 2021 | 15.58 | 16.20 | 15.32 | 16.13 | 7,901,077 | +0.79(+5.17%) |
Mar 10, 2021 | 15.24 | 15.36 | 15.22 | 15.33 | 10,671,061 | +0.09(+0.61%) |
Mar 09, 2021 | 15.20 | 15.26 | 15.02 | 15.24 | 8,887,598 | +0.14(+0.93%) |
Mar 08, 2021 | 15.08 | 15.24 | 14.98 | 15.10 | 8,090,422 | +0.07(+0.43%) |
Mar 05, 2021 | 14.92 | 15.08 | 14.80 | 15.03 | 8,021,855 | +0.12(+0.81%) |
Mar 04, 2021 | 14.71 | 14.95 | 14.64 | 14.91 | 9,086,447 | +0.23(+1.59%) |
Mar 03, 2021 | 14.88 | 14.95 | 14.68 | 14.68 | 5,709,362 | -0.12(-0.82%) |
Mar 02, 2021 | 14.76 | 14.95 | 14.66 | 14.80 | 12,654,074 | -0.03(-0.19%) |
Mar 01, 2021 | 14.77 | 15.05 | 14.72 | 14.83 | 8,954,795 | +0.13(+0.89%) |
Feb 26, 2021 | 14.63 | 15.02 | 14.48 | 14.70 | 9,905,918 | +0.74(+5.27%) |
Feb 25, 2021 | 14.19 | 14.22 | 13.89 | 13.96 | 6,533,024 | -0.20(-1.38%) |
Feb 24, 2021 | 14.23 | 14.37 | 14.12 | 14.16 | 4,442,503 | -0.11(-0.78%) |
Feb 23, 2021 | 14.06 | 14.28 | 13.83 | 14.27 | 5,604,563 | +0.21(+1.52%) |
Feb 22, 2021 | 14.41 | 14.48 | 13.99 | 14.06 | 6,973,430 | +0.04(+0.30%) |
Feb 19, 2021 | 13.99 | 14.11 | 13.95 | 14.01 | 7,931,223 | +0.06(+0.43%) |
Feb 18, 2021 | 13.95 | 14.01 | 13.83 | 13.95 | 4,096,185 | -0.04(-0.27%) |
Feb 17, 2021 | 13.97 | 14.21 | 13.95 | 13.99 | 4,708,050 | -0.09(-0.66%) |
Feb 16, 2021 | 13.88 | 14.12 | 13.79 | 14.08 | 6,565,312 | +0.28(+2.02%) |
Feb 12, 2021 | 13.87 | 14.06 | 13.77 | 13.80 | 5,690,864 | -0.15(-1.07%) |
Feb 11, 2021 | 14.07 | 14.07 | 13.78 | 13.95 | 6,406,047 | -0.09(-0.66%) |
Feb 10, 2021 | 14.08 | 14.19 | 13.82 | 14.05 | 9,529,041 | +0.10(+0.73%) |
Feb 09, 2021 | 14.03 | 14.13 | 13.85 | 13.94 | 6,971,037 | -0.07(-0.47%) |
Feb 08, 2021 | 14.39 | 14.47 | 14.00 | 14.01 | 13,131,700 | -0.27(-1.89%) |
Feb 05, 2021 | 14.33 | 14.41 | 14.03 | 14.28 | 3,716,062 | +0.09(+0.66%) |
Feb 04, 2021 | 14.07 | 14.38 | 14.02 | 14.19 | 4,549,067 | +0.15(+1.06%) |
Feb 03, 2021 | 13.84 | 14.26 | 13.75 | 14.04 | 8,802,292 | +0.14(+1.00%) |
Feb 02, 2021 | 13.31 | 13.94 | 13.27 | 13.90 | 10,749,018 | +1.07(+8.35%) |
Feb 01, 2021 | 13.03 | 13.24 | 12.73 | 12.83 | 5,205,627 | -0.09(-0.72%) |
Jan 29, 2021 | 13.33 | 13.64 | 12.81 | 12.92 | 8,975,076 | -0.05(-0.36%) |
Jan 28, 2021 | 12.24 | 13.18 | 12.21 | 12.97 | 15,940,267 | +1.59(+13.99%) |
Jan 27, 2021 | 11.95 | 12.02 | 11.19 | 11.38 | 6,857,269 | -0.78(-6.43%) |
Jan 26, 2021 | 12.32 | 12.40 | 12.15 | 12.16 | 4,549,759 | -0.04(-0.34%) |
Jan 25, 2021 | 12.30 | 12.31 | 12.03 | 12.20 | 5,540,801 | -0.12(-0.94%) |
Jan 22, 2021 | 12.49 | 12.60 | 12.29 | 12.32 | 5,511,249 | -0.26(-2.07%) |
Jan 21, 2021 | 13.08 | 13.11 | 12.58 | 12.58 | 3,797,428 | -0.46(-3.50%) |
Jan 20, 2021 | 13.00 | 13.17 | 12.94 | 13.03 | 7,010,185 | +0.09(+0.72%) |
Jan 19, 2021 | 12.88 | 13.13 | 12.83 | 12.94 | 6,805,204 | +0.11(+0.87%) |
Jan 15, 2021 | 12.75 | 12.92 | 12.68 | 12.83 | 4,433,020 | -0.01(-0.07%) |
Jan 14, 2021 | 12.61 | 13.00 | 12.58 | 12.84 | 5,758,263 | +0.27(+2.15%) |
Jan 13, 2021 | 12.73 | 12.83 | 12.54 | 12.57 | 5,850,010 | -0.13(-1.03%) |
Jan 12, 2021 | 12.53 | 12.82 | 12.46 | 12.70 | 4,116,984 | +0.23(+1.87%) |
Jan 11, 2021 | 12.01 | 12.66 | 11.97 | 12.46 | 4,077,816 | +0.34(+2.76%) |
Jan 08, 2021 | 12.15 | 12.23 | 11.94 | 12.13 | 4,012,986 | -0.01(-0.08%) |
Jan 07, 2021 | 12.05 | 12.31 | 11.93 | 12.14 | 8,537,806 | +0.21(+1.80%) |
Jan 06, 2021 | 11.71 | 12.01 | 11.71 | 11.92 | 6,847,950 | +0.37(+3.22%) |
Jan 05, 2021 | 11.27 | 11.60 | 11.27 | 11.55 | 4,976,953 | +0.30(+2.65%) |
Jan 04, 2021 | 11.52 | 11.66 | 11.25 | 11.25 | 4,796,126 | -0.28(-2.42%) |
Dec 31, 2020 | 11.53 | 11.53 | 11.53 | 3,324,705 | +0.22(+1.98%) | |
Dec 30, 2020 | 11.10 | 11.34 | 11.10 | 11.31 | 3,324,705 | +0.22(+2.02%) |
Dec 29, 2020 | 11.33 | 11.39 | 11.00 | 11.09 | 3,764,221 | -0.20(-1.81%) |
Dec 28, 2020 | 11.42 | 11.53 | 11.26 | 11.29 | 3,196,743 | -0.13(-1.14%) |
Dec 24, 2020 | 11.40 | 11.45 | 11.26 | 11.42 | 1,084,137 | +0.02(+0.16%) |
Dec 23, 2020 | 11.51 | 11.56 | 11.38 | 11.40 | 4,739,137 | -0.10(-0.89%) |
Dec 22, 2020 | 11.56 | 11.65 | 11.47 | 11.51 | 3,364,528 | -0.08(-0.72%) |
Dec 21, 2020 | 11.52 | 11.65 | 11.31 | 11.59 | 3,651,760 | +0.05(+0.40%) |
Dec 18, 2020 | 11.59 | 11.68 | 11.49 | 11.54 | 7,162,594 | -0.01(-0.08%) |
Dec 17, 2020 | 11.42 | 11.56 | 11.34 | 11.55 | 2,623,445 | +0.20(+1.72%) |
Dec 16, 2020 | 11.45 | 11.52 | 11.29 | 11.36 | 2,478,759 | -0.07(-0.57%) |
Dec 15, 2020 | 11.30 | 11.45 | 11.11 | 11.42 | 2,150,678 | +0.28(+2.51%) |
Dec 14, 2020 | 11.35 | 11.43 | 11.09 | 11.14 | 3,535,621 | -0.07(-0.66%) |
Dec 11, 2020 | 10.84 | 11.34 | 10.73 | 11.22 | 5,768,855 | +0.27(+2.47%) |
Dec 10, 2020 | 10.75 | 10.99 | 10.69 | 10.95 | 2,532,129 | +0.23(+2.17%) |
Dec 09, 2020 | 10.58 | 10.76 | 10.48 | 10.71 | 3,049,268 | +0.20(+1.95%) |
Dec 08, 2020 | 10.54 | 10.59 | 10.37 | 10.51 | 3,302,168 | -0.10(-0.96%) |
Dec 07, 2020 | 10.66 | 10.77 | 10.57 | 10.61 | 3,534,660 | -0.09(-0.87%) |
Dec 04, 2020 | 10.68 | 10.76 | 10.50 | 10.71 | 2,454,887 | +0.05(+0.48%) |
Dec 03, 2020 | 10.60 | 10.73 | 10.51 | 10.65 | 3,077,191 | +0.08(+0.79%) |
Dec 02, 2020 | 10.32 | 10.64 | 10.21 | 10.57 | 4,414,724 | +0.23(+2.20%) |
Dec 01, 2020 | 10.01 | 10.37 | 9.981 | 10.34 | 3,832,064 | +0.49(+5.00%) |
Nov 30, 2020 | 10.21 | 10.28 | 9.776 | 9.851 | 4,749,707 | -0.39(-3.81%) |
Nov 27, 2020 | 10.32 | 10.41 | 10.19 | 10.24 | 1,460,322 | -0.12(-1.16%) |
Nov 25, 2020 | 10.08 | 10.43 | 10.01 | 10.36 | 4,405,202 | +0.30(+2.95%) |
Nov 24, 2020 | 10.22 | 10.26 | 10.01 | 10.06 | 4,599,356 | +0.00(+0.00%) |
Nov 23, 2020 | 10.07 | 10.13 | 10.02 | 10.06 | 2,953,629 | +0.07(+0.74%) |
Nov 20, 2020 | 10.09 | 10.18 | 9.916 | 9.990 | 3,918,248 | -0.14(-1.37%) |
Nov 19, 2020 | 9.897 | 10.14 | 9.888 | 10.13 | 4,542,450 | +0.09(+0.92%) |
Nov 18, 2020 | 10.31 | 10.34 | 10.02 | 10.04 | 4,098,166 | -0.21(-2.08%) |
Nov 17, 2020 | 9.990 | 10.38 | 9.851 | 10.25 | 5,811,662 | +0.13(+1.28%) |
Nov 16, 2020 | 10.21 | 10.31 | 10.06 | 10.12 | 3,734,544 | +0.07(+0.74%) |
Nov 13, 2020 | 9.888 | 10.08 | 9.874 | 10.05 | 3,438,726 | +0.22(+2.27%) |
Nov 12, 2020 | 9.804 | 10.03 | 9.609 | 9.823 | 2,559,847 | -0.08(-0.84%) |
Nov 11, 2020 | 10.04 | 10.05 | 9.804 | 9.906 | 4,244,734 | -0.05(-0.47%) |
Nov 10, 2020 | 9.786 | 9.990 | 9.748 | 9.953 | 4,437,925 | +0.25(+2.58%) |
Nov 09, 2020 | 9.888 | 10.05 | 9.581 | 9.702 | 5,588,691 | +0.43(+4.60%) |
Nov 06, 2020 | 9.637 | 9.656 | 9.256 | 9.275 | 2,975,146 | -0.26(-2.73%) |
Nov 05, 2020 | 9.442 | 9.656 | 9.396 | 9.535 | 5,182,175 | +0.12(+1.28%) |
Nov 04, 2020 | 9.006 | 9.526 | 8.848 | 9.414 | 7,956,490 | +0.50(+5.63%) |
Nov 03, 2020 | 8.950 | 9.094 | 8.862 | 8.913 | 4,038,255 | +0.07(+0.84%) |
Nov 02, 2020 | 8.607 | 8.862 | 8.607 | 8.839 | 4,986,736 | +0.31(+3.59%) |
Oct 30, 2020 | 8.588 | 8.607 | 8.263 | 8.532 | 4,120,095 | -0.14(-1.61%) |
Oct 29, 2020 | 8.588 | 8.736 | 8.477 | 8.671 | 4,281,056 | +0.06(+0.76%) |
Oct 28, 2020 | 8.356 | 8.732 | 8.319 | 8.607 | 8,128,720 | +0.07(+0.87%) |
Oct 27, 2020 | 8.727 | 8.829 | 8.477 | 8.532 | 3,128,014 | -0.25(-2.85%) |
Oct 26, 2020 | 8.783 | 8.857 | 8.695 | 8.783 | 3,298,759 | -0.09(-1.05%) |
Oct 23, 2020 | 8.792 | 9.061 | 8.792 | 8.876 | 3,654,360 | +0.19(+2.14%) |
Oct 22, 2020 | 8.848 | 9.006 | 8.667 | 8.690 | 3,796,418 | +0.10(+1.19%) |
Oct 21, 2020 | 8.783 | 8.820 | 8.560 | 8.588 | 3,672,234 | -0.18(-2.01%) |
Oct 20, 2020 | 8.913 | 8.992 | 8.755 | 8.764 | 2,921,953 | -0.01(-0.11%) |
Oct 19, 2020 | 8.736 | 8.955 | 8.727 | 8.774 | 3,272,381 | +0.04(+0.43%) |
Oct 16, 2020 | 8.783 | 8.834 | 8.690 | 8.736 | 3,000,996 | -0.03(-0.32%) |
Oct 15, 2020 | 8.514 | 8.797 | 8.458 | 8.764 | 6,604,170 | +0.25(+2.94%) |
Oct 14, 2020 | 8.272 | 8.607 | 8.212 | 8.514 | 7,727,260 | +0.30(+3.62%) |
Oct 13, 2020 | 8.161 | 8.309 | 8.161 | 8.217 | 3,259,443 | -0.02(-0.23%) |
Oct 12, 2020 | 8.161 | 8.319 | 8.133 | 8.235 | 3,388,797 | +0.10(+1.26%) |
Oct 09, 2020 | 8.189 | 8.272 | 8.087 | 8.133 | 4,663,274 | +0.01(+0.11%) |
Oct 08, 2020 | 8.031 | 8.189 | 7.975 | 8.124 | 3,576,369 | +0.18(+2.22%) |
Oct 07, 2020 | 7.910 | 8.036 | 7.752 | 7.947 | 3,675,645 | +0.09(+1.18%) |
Oct 06, 2020 | 7.929 | 8.087 | 7.841 | 7.854 | 4,163,876 | -0.01(-0.12%) |
Oct 05, 2020 | 7.780 | 7.882 | 7.706 | 7.864 | 3,708,129 | +0.16(+2.05%) |
Oct 02, 2020 | 7.437 | 7.845 | 7.381 | 7.706 | 5,746,183 | +0.15(+1.97%) |
Oct 01, 2020 | 7.502 | 7.585 | 7.427 | 7.557 | 2,980,212 | +0.05(+0.62%) |
Sep 30, 2020 | 7.409 | 7.576 | 7.409 | 7.511 | 5,030,303 | +0.12(+1.63%) |
Sep 29, 2020 | 7.390 | 7.488 | 7.341 | 7.390 | 2,452,509 | -0.01(-0.13%) |
Sep 28, 2020 | 7.418 | 7.539 | 7.381 | 7.400 | 3,532,549 | +0.11(+1.53%) |
Sep 25, 2020 | 7.158 | 7.348 | 7.140 | 7.288 | 2,713,197 | +0.06(+0.90%) |
Sep 24, 2020 | 7.232 | 7.325 | 7.112 | 7.223 | 3,655,769 | +0.00(+0.00%) |
Sep 23, 2020 | 7.335 | 7.455 | 7.149 | 7.223 | 5,051,953 | -0.07(-1.02%) |
Sep 22, 2020 | 7.418 | 7.492 | 7.186 | 7.297 | 5,030,875 | -0.14(-1.87%) |
Sep 21, 2020 | 7.400 | 7.474 | 7.195 | 7.437 | 6,704,324 | -0.11(-1.48%) |
Sep 18, 2020 | 7.622 | 7.789 | 7.530 | 7.548 | 7,821,956 | -0.08(-1.09%) |
Sep 17, 2020 | 7.455 | 7.687 | 7.437 | 7.632 | 4,714,620 | +0.07(+0.98%) |
Sep 16, 2020 | 7.307 | 7.641 | 7.270 | 7.557 | 7,338,547 | +0.30(+4.09%) |
Sep 15, 2020 | 7.232 | 7.404 | 7.214 | 7.260 | 6,677,185 | +0.02(+0.26%) |
Sep 14, 2020 | 6.982 | 7.386 | 6.972 | 7.242 | 5,282,182 | +0.32(+4.70%) |
Sep 11, 2020 | 6.991 | 6.991 | 6.842 | 6.917 | 4,419,635 | -0.02(-0.27%) |
Sep 10, 2020 | 7.028 | 7.112 | 6.880 | 6.935 | 6,275,356 | -0.09(-1.32%) |
Sep 09, 2020 | 6.935 | 7.028 | 6.861 | 7.028 | 5,198,621 | +0.11(+1.61%) |
Sep 08, 2020 | 7.093 | 7.130 | 6.907 | 6.917 | 5,494,761 | -0.19(-2.74%) |
Sep 04, 2020 | 7.158 | 7.330 | 7.098 | 7.112 | 3,644,128 | +0.07(+1.06%) |
Sep 03, 2020 | 7.186 | 7.297 | 7.000 | 7.037 | 5,167,721 | -0.09(-1.30%) |
Sep 02, 2020 | 7.121 | 7.153 | 6.964 | 7.130 | 2,733,873 | +0.03(+0.39%) |
Sep 01, 2020 | 6.992 | 7.204 | 6.936 | 7.103 | 4,702,236 | +0.04(+0.52%) |
Aug 31, 2020 | 7.177 | 7.235 | 6.964 | 7.066 | 9,558,455 | -0.13(-1.80%) |
Aug 28, 2020 | 7.029 | 7.278 | 6.964 | 7.195 | 6,116,807 | +0.22(+3.18%) |
Aug 27, 2020 | 6.862 | 7.036 | 6.862 | 6.973 | 3,758,846 | +0.09(+1.34%) |
Aug 26, 2020 | 6.936 | 6.945 | 6.825 | 6.881 | 3,394,351 | -0.05(-0.67%) |
Aug 25, 2020 | 6.955 | 7.019 | 6.862 | 6.927 | 2,677,427 | +0.06(+0.81%) |
Aug 24, 2020 | 6.612 | 6.890 | 6.594 | 6.871 | 2,971,432 | +0.28(+4.21%) |
Aug 21, 2020 | 6.612 | 6.686 | 6.552 | 6.594 | 2,603,662 | -0.04(-0.56%) |
Aug 20, 2020 | 6.640 | 6.723 | 6.571 | 6.631 | 5,391,751 | -0.05(-0.69%) |
Aug 19, 2020 | 6.612 | 6.751 | 6.543 | 6.677 | 5,130,232 | +0.04(+0.56%) |
Aug 18, 2020 | 6.797 | 6.797 | 6.626 | 6.640 | 4,989,802 | -0.13(-1.91%) |
Aug 17, 2020 | 6.714 | 6.807 | 6.696 | 6.770 | 3,180,295 | -0.06(-0.81%) |
Aug 14, 2020 | 6.705 | 6.908 | 6.654 | 6.825 | 1,775,386 | +0.08(+1.23%) |
Aug 13, 2020 | 6.714 | 6.881 | 6.585 | 6.742 | 4,270,645 | -0.04(-0.55%) |
Aug 12, 2020 | 6.844 | 6.881 | 6.677 | 6.779 | 3,953,572 | +0.02(+0.27%) |
Aug 11, 2020 | 6.742 | 6.908 | 6.714 | 6.760 | 5,093,633 | +0.11(+1.67%) |
Aug 10, 2020 | 6.538 | 6.668 | 6.464 | 6.649 | 4,801,661 | +0.18(+2.71%) |
Aug 07, 2020 | 6.298 | 6.501 | 6.279 | 6.474 | 9,245,657 | +0.12(+1.89%) |
Aug 06, 2020 | 6.307 | 6.464 | 6.289 | 6.353 | 6,049,479 | +0.01(+0.15%) |
Aug 05, 2020 | 6.363 | 6.386 | 6.289 | 6.344 | 2,862,263 | +0.04(+0.66%) |
Aug 04, 2020 | 6.289 | 6.335 | 6.201 | 6.303 | 3,599,419 | +0.02(+0.29%) |
Aug 03, 2020 | 6.279 | 6.335 | 6.178 | 6.284 | 3,073,662 | +0.02(+0.37%) |
Jul 31, 2020 | 6.335 | 6.335 | 6.095 | 6.261 | 4,528,377 | -0.06(-1.02%) |
Jul 30, 2020 | 6.326 | 6.372 | 6.224 | 6.326 | 2,066,815 | -0.11(-1.72%) |
Jul 29, 2020 | 6.270 | 6.455 | 6.159 | 6.437 | 5,699,601 | +0.17(+2.65%) |
Jul 28, 2020 | 6.390 | 6.464 | 6.178 | 6.270 | 6,628,436 | -0.10(-1.60%) |
Jul 27, 2020 | 6.418 | 6.483 | 6.316 | 6.372 | 6,944,700 | -0.08(-1.29%) |
Jul 24, 2020 | 6.381 | 6.603 | 6.363 | 6.455 | 5,238,791 | +0.07(+1.16%) |
Jul 23, 2020 | 6.261 | 6.585 | 6.067 | 6.381 | 11,912,680 | -0.19(-2.95%) |
Jul 22, 2020 | 6.548 | 6.686 | 6.529 | 6.575 | 4,608,673 | +0.07(+1.14%) |
Jul 21, 2020 | 6.353 | 6.594 | 6.353 | 6.501 | 3,704,847 | +0.18(+2.93%) |
Jul 20, 2020 | 6.289 | 6.418 | 6.270 | 6.316 | 7,630,482 | -0.04(-0.58%) |
Jul 17, 2020 | 6.529 | 6.575 | 6.307 | 6.353 | 3,197,296 | -0.13(-2.00%) |
Jul 16, 2020 | 6.344 | 6.557 | 6.307 | 6.483 | 3,386,031 | +0.11(+1.74%) |
Jul 15, 2020 | 6.242 | 6.427 | 6.242 | 6.372 | 5,805,675 | +0.06(+0.88%) |
Jul 14, 2020 | 6.363 | 6.464 | 6.261 | 6.316 | 3,811,042 | -0.06(-0.87%) |
Jul 13, 2020 | 6.427 | 6.548 | 6.261 | 6.372 | 5,266,511 | +0.05(+0.73%) |
Jul 10, 2020 | 6.076 | 6.349 | 5.993 | 6.326 | 5,804,635 | +0.23(+3.79%) |
Jul 09, 2020 | 6.326 | 6.349 | 6.039 | 6.095 | 7,497,426 | -0.26(-4.08%) |
Jul 08, 2020 | 6.372 | 6.534 | 6.270 | 6.353 | 4,242,316 | -0.06(-1.01%) |
Jul 07, 2020 | 6.520 | 6.571 | 6.381 | 6.418 | 4,589,232 | -0.17(-2.53%) |
Jul 06, 2020 | 6.575 | 6.631 | 6.474 | 6.585 | 3,914,975 | +0.12(+1.86%) |
Jul 02, 2020 | 6.520 | 6.603 | 6.409 | 6.464 | 3,739,136 | +0.06(+0.87%) |
Jul 01, 2020 | 6.483 | 6.548 | 6.326 | 6.409 | 4,818,866 | -0.09(-1.42%) |
Jun 30, 2020 | 6.390 | 6.557 | 6.344 | 6.501 | 5,554,460 | +0.07(+1.15%) |
Jun 29, 2020 | 6.344 | 6.483 | 6.178 | 6.427 | 5,389,448 | +0.26(+4.20%) |
Jun 26, 2020 | 6.381 | 6.612 | 6.108 | 6.168 | 12,774,264 | -0.31(-4.85%) |
Jun 25, 2020 | 6.474 | 6.677 | 6.344 | 6.483 | 6,432,782 | -0.02(-0.28%) |
Jun 24, 2020 | 6.770 | 6.857 | 6.501 | 6.501 | 7,833,626 | -0.33(-4.87%) |
Jun 23, 2020 | 7.066 | 7.103 | 6.770 | 6.834 | 6,837,252 | -0.14(-1.99%) |
Jun 22, 2020 | 7.029 | 7.075 | 6.918 | 6.973 | 5,279,990 | -0.11(-1.57%) |
Jun 19, 2020 | 7.204 | 7.204 | 6.825 | 7.084 | 18,083,448 | -0.03(-0.39%) |
Jun 18, 2020 | 7.167 | 7.297 | 7.084 | 7.112 | 5,764,260 | -0.16(-2.16%) |
Jun 17, 2020 | 7.454 | 7.472 | 7.251 | 7.269 | 4,391,249 | -0.17(-2.24%) |
Jun 16, 2020 | 7.713 | 7.713 | 7.204 | 7.435 | 5,814,237 | +0.04(+0.50%) |
Jun 15, 2020 | 7.038 | 7.417 | 6.926 | 7.399 | 5,357,524 | +0.09(+1.27%) |
Jun 12, 2020 | 7.426 | 7.426 | 7.042 | 7.306 | 6,482,286 | +0.17(+2.33%) |
Jun 11, 2020 | 7.241 | 7.426 | 7.047 | 7.140 | 6,645,074 | -0.34(-4.57%) |
Jun 10, 2020 | 7.778 | 7.805 | 7.417 | 7.482 | 5,770,751 | -0.39(-4.94%) |
Jun 09, 2020 | 7.916 | 8.009 | 7.750 | 7.870 | 8,924,187 | -0.17(-2.07%) |
Jun 08, 2020 | 7.990 | 8.074 | 7.870 | 8.037 | 10,268,704 | +0.21(+2.72%) |
Jun 05, 2020 | 7.953 | 8.115 | 7.768 | 7.824 | 4,841,197 | +0.31(+4.19%) |
Jun 04, 2020 | 7.223 | 7.528 | 7.183 | 7.509 | 6,303,733 | +0.29(+3.97%) |
Jun 03, 2020 | 7.103 | 7.315 | 7.103 | 7.223 | 4,302,949 | +0.20(+2.89%) |
Jun 02, 2020 | 7.158 | 7.214 | 7.011 | 7.020 | 2,643,834 | -0.06(-0.78%) |
Jun 01, 2020 | 7.002 | 7.181 | 6.937 | 7.075 | 2,768,955 | +0.09(+1.32%) |
May 29, 2020 | 6.965 | 7.085 | 6.873 | 6.983 | 4,888,992 | -0.09(-1.30%) |
May 28, 2020 | 7.195 | 7.241 | 6.919 | 7.075 | 5,511,569 | -0.06(-0.78%) |
May 27, 2020 | 7.241 | 7.296 | 7.002 | 7.131 | 5,617,920 | +0.11(+1.51%) |
May 26, 2020 | 7.029 | 7.121 | 6.956 | 7.025 | 7,888,219 | +0.29(+4.31%) |
May 22, 2020 | 6.854 | 6.933 | 6.684 | 6.735 | 2,553,855 | -0.07(-1.08%) |
May 21, 2020 | 6.661 | 6.836 | 6.642 | 6.808 | 3,261,012 | +0.12(+1.79%) |
May 20, 2020 | 6.863 | 6.946 | 6.592 | 6.688 | 6,706,534 | -0.04(-0.55%) |
May 19, 2020 | 6.946 | 6.956 | 6.707 | 6.725 | 4,087,098 | -0.28(-3.95%) |
May 18, 2020 | 7.075 | 7.214 | 6.863 | 7.002 | 4,009,518 | +0.16(+2.29%) |
May 15, 2020 | 6.642 | 6.983 | 6.606 | 6.845 | 4,426,589 | +0.04(+0.54%) |
May 14, 2020 | 6.569 | 6.910 | 6.523 | 6.808 | 4,742,263 | +0.09(+1.37%) |
May 13, 2020 | 6.965 | 7.223 | 6.711 | 6.716 | 6,373,679 | -0.36(-5.08%) |
May 12, 2020 | 7.407 | 7.545 | 7.066 | 7.075 | 3,623,799 | -0.27(-3.70%) |
May 11, 2020 | 7.425 | 7.444 | 7.269 | 7.347 | 4,435,025 | -0.14(-1.91%) |
May 08, 2020 | 7.416 | 7.554 | 7.412 | 7.490 | 2,448,349 | +0.26(+3.57%) |
May 07, 2020 | 7.361 | 7.490 | 7.204 | 7.232 | 3,516,233 | -0.02(-0.25%) |
May 06, 2020 | 7.444 | 7.545 | 7.204 | 7.250 | 4,569,226 | -0.18(-2.36%) |
May 05, 2020 | 7.564 | 7.683 | 7.379 | 7.425 | 2,753,822 | -0.03(-0.37%) |
May 04, 2020 | 7.324 | 7.508 | 7.131 | 7.453 | 2,840,477 | +0.00(+0.00%) |