Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.40 | 17.40 | 16.96 | 17.28 | 800,400 | -0.32(-1.82%) |
Apr 29, 2021 | 17.99 | 18.20 | 17.01 | 17.60 | 937,706 | -0.13(-0.73%) |
Apr 28, 2021 | 17.66 | 17.98 | 17.31 | 17.73 | 511,948 | +0.07(+0.40%) |
Apr 27, 2021 | 17.70 | 17.85 | 17.34 | 17.66 | 579,089 | -0.01(-0.06%) |
Apr 26, 2021 | 17.00 | 17.95 | 16.67 | 17.67 | 1,441,251 | +0.79(+4.68%) |
Apr 23, 2021 | 16.00 | 16.99 | 15.72 | 16.88 | 1,207,900 | +1.00(+6.30%) |
Apr 22, 2021 | 15.41 | 16.46 | 15.41 | 15.88 | 1,542,504 | +0.59(+3.86%) |
Apr 21, 2021 | 14.42 | 15.31 | 14.11 | 15.29 | 859,505 | +0.59(+4.01%) |
Apr 20, 2021 | 15.78 | 15.79 | 14.32 | 14.70 | 1,221,274 | -1.10(-6.96%) |
Apr 19, 2021 | 15.85 | 16.06 | 15.61 | 15.80 | 1,414,511 | -0.29(-1.80%) |
Apr 16, 2021 | 15.83 | 16.15 | 15.50 | 16.09 | 933,100 | +0.13(+0.81%) |
Apr 15, 2021 | 15.95 | 16.03 | 15.50 | 15.96 | 812,120 | +0.22(+1.40%) |
Apr 14, 2021 | 16.03 | 16.20 | 15.71 | 15.74 | 1,314,370 | -0.24(-1.50%) |
Apr 13, 2021 | 16.25 | 16.25 | 15.47 | 15.98 | 917,227 | -0.32(-1.96%) |
Apr 12, 2021 | 16.30 | 16.63 | 15.97 | 16.30 | 1,757,428 | -0.10(-0.61%) |
Apr 09, 2021 | 16.00 | 16.54 | 15.62 | 16.40 | 1,631,900 | +0.77(+4.93%) |
Apr 08, 2021 | 15.36 | 15.65 | 15.08 | 15.63 | 700,794 | +0.45(+2.96%) |
Apr 07, 2021 | 15.53 | 15.53 | 14.61 | 15.18 | 1,338,557 | -0.30(-1.94%) |
Apr 06, 2021 | 15.16 | 15.94 | 15.15 | 15.48 | 1,268,119 | +0.21(+1.38%) |
Apr 05, 2021 | 15.77 | 15.85 | 15.01 | 15.27 | 1,576,445 | -0.16(-1.04%) |
Apr 01, 2021 | 14.85 | 15.44 | 14.56 | 15.43 | 1,615,000 | +1.15(+8.05%) |
Mar 31, 2021 | 13.91 | 14.81 | 13.88 | 14.28 | 1,831,538 | +0.53(+3.85%) |
Mar 30, 2021 | 12.93 | 13.81 | 12.62 | 13.75 | 1,542,358 | +0.79(+6.10%) |
Mar 29, 2021 | 12.93 | 13.64 | 12.78 | 12.96 | 1,332,311 | -0.36(-2.70%) |
Mar 26, 2021 | 13.41 | 13.54 | 12.57 | 13.32 | 2,192,000 | -0.21(-1.55%) |
Mar 25, 2021 | 12.89 | 13.82 | 12.26 | 13.53 | 2,426,156 | +0.39(+2.97%) |
Mar 24, 2021 | 14.06 | 14.34 | 13.07 | 13.14 | 1,826,897 | -0.89(-6.34%) |
Mar 23, 2021 | 14.75 | 15.07 | 13.92 | 14.03 | 1,713,118 | -0.72(-4.88%) |
Mar 22, 2021 | 15.05 | 15.26 | 14.69 | 14.75 | 1,356,644 | -0.20(-1.34%) |
Mar 19, 2021 | 14.98 | 15.11 | 14.43 | 14.95 | 2,081,600 | +0.00(+0.00%) |
Mar 18, 2021 | 14.67 | 16.23 | 14.51 | 14.95 | 2,810,293 | +0.49(+3.39%) |
Mar 17, 2021 | 14.55 | 14.84 | 14.11 | 14.46 | 1,657,473 | -0.15(-1.03%) |
Mar 16, 2021 | 15.35 | 15.50 | 14.37 | 14.61 | 1,735,445 | -0.67(-4.38%) |
Mar 15, 2021 | 15.40 | 15.78 | 15.16 | 15.28 | 1,124,152 | -0.24(-1.55%) |
Mar 12, 2021 | 15.24 | 15.66 | 14.94 | 15.52 | 1,498,700 | -0.33(-2.08%) |
Mar 11, 2021 | 15.35 | 15.87 | 14.92 | 15.85 | 1,810,940 | +0.88(+5.88%) |
Mar 10, 2021 | 16.31 | 16.71 | 14.61 | 14.97 | 4,297,127 | -1.13(-7.02%) |
Mar 09, 2021 | 17.15 | 17.25 | 14.88 | 16.10 | 4,044,596 | +0.22(+1.39%) |
Mar 08, 2021 | 16.66 | 17.39 | 15.52 | 15.88 | 2,714,324 | -0.28(-1.73%) |
Mar 05, 2021 | 16.88 | 16.99 | 13.85 | 16.16 | 3,608,700 | -0.72(-4.27%) |
Mar 04, 2021 | 17.40 | 17.82 | 15.86 | 16.88 | 2,802,686 | -1.02(-5.70%) |
Mar 03, 2021 | 19.00 | 19.11 | 17.76 | 17.90 | 1,223,703 | -1.07(-5.64%) |
Mar 02, 2021 | 19.02 | 19.25 | 18.51 | 18.97 | 995,398 | -0.20(-1.04%) |
Mar 01, 2021 | 18.24 | 19.19 | 18.13 | 19.17 | 1,342,162 | +1.44(+8.12%) |
Feb 26, 2021 | 17.25 | 18.18 | 17.21 | 17.73 | 1,490,500 | +0.43(+2.49%) |
Feb 25, 2021 | 17.99 | 18.39 | 16.81 | 17.30 | 1,494,224 | -0.54(-3.03%) |
Feb 24, 2021 | 18.30 | 18.37 | 17.43 | 17.84 | 1,195,118 | -0.29(-1.60%) |
Feb 23, 2021 | 17.75 | 18.30 | 16.76 | 18.13 | 1,692,881 | -0.53(-2.84%) |
Feb 22, 2021 | 19.21 | 19.48 | 18.45 | 18.66 | 1,615,881 | -0.84(-4.31%) |
Feb 19, 2021 | 19.52 | 19.91 | 19.02 | 19.50 | 1,631,000 | +0.28(+1.46%) |
Feb 18, 2021 | 19.74 | 20.11 | 18.88 | 19.22 | 1,343,128 | -0.70(-3.51%) |
Feb 17, 2021 | 21.10 | 21.28 | 19.60 | 19.92 | 1,848,244 | -1.48(-6.92%) |
Feb 16, 2021 | 21.61 | 22.29 | 21.16 | 21.40 | 1,688,436 | +0.80(+3.88%) |
Feb 12, 2021 | 20.75 | 20.75 | 19.61 | 20.60 | 1,175,900 | -0.37(-1.76%) |
Feb 11, 2021 | 21.39 | 21.95 | 20.86 | 20.97 | 1,341,716 | -0.37(-1.73%) |
Feb 10, 2021 | 22.28 | 23.26 | 20.76 | 21.34 | 3,156,506 | -0.53(-2.42%) |
Feb 09, 2021 | 20.89 | 22.09 | 20.67 | 21.87 | 2,148,358 | +1.24(+6.01%) |
Feb 08, 2021 | 19.86 | 21.94 | 19.76 | 20.63 | 4,781,310 | +1.51(+7.90%) |
Feb 05, 2021 | 19.00 | 19.66 | 18.59 | 19.12 | 2,130,900 | +0.13(+0.68%) |
Feb 04, 2021 | 17.74 | 19.48 | 17.41 | 18.99 | 3,843,959 | +1.38(+7.84%) |
Feb 03, 2021 | 17.57 | 18.22 | 17.13 | 17.61 | 2,784,661 | +0.22(+1.27%) |
Feb 02, 2021 | 16.37 | 18.26 | 16.25 | 17.39 | 7,245,736 | +0.90(+5.46%) |
Feb 01, 2021 | 16.22 | 16.73 | 15.60 | 16.49 | 2,157,171 | +0.78(+4.96%) |
Jan 29, 2021 | 16.63 | 17.10 | 15.09 | 15.71 | 2,520,600 | -0.55(-3.38%) |
Jan 28, 2021 | 17.61 | 17.73 | 14.86 | 16.26 | 7,497,229 | -1.33(-7.56%) |
Jan 27, 2021 | 18.70 | 20.11 | 16.78 | 17.59 | 8,395,751 | -2.59(-12.83%) |
Jan 26, 2021 | 16.27 | 20.86 | 15.37 | 20.18 | 34,619,700 | +6.56(+48.16%) |
Jan 25, 2021 | 12.51 | 14.18 | 12.51 | 13.62 | 7,139,168 | +1.28(+10.37%) |
Jan 22, 2021 | 12.71 | 13.03 | 12.15 | 12.34 | 1,752,500 | -0.56(-4.34%) |
Jan 21, 2021 | 12.69 | 12.92 | 12.12 | 12.90 | 2,210,455 | +0.45(+3.61%) |
Jan 20, 2021 | 12.92 | 13.00 | 12.20 | 12.45 | 2,115,097 | -0.39(-3.04%) |
Jan 19, 2021 | 13.12 | 13.40 | 12.75 | 12.84 | 1,392,598 | -0.17(-1.31%) |
Jan 15, 2021 | 13.72 | 13.91 | 12.97 | 13.01 | 1,685,600 | -0.80(-5.79%) |
Jan 14, 2021 | 13.70 | 14.31 | 13.63 | 13.81 | 1,274,443 | +0.28(+2.07%) |
Jan 13, 2021 | 14.36 | 14.44 | 13.44 | 13.53 | 1,817,519 | -0.69(-4.85%) |
Jan 12, 2021 | 13.75 | 14.53 | 13.58 | 14.22 | 2,089,382 | +0.43(+3.12%) |
Jan 11, 2021 | 13.85 | 14.33 | 13.52 | 13.79 | 2,318,317 | -0.26(-1.85%) |
Jan 08, 2021 | 14.15 | 14.64 | 13.84 | 14.05 | 1,589,300 | -0.07(-0.50%) |
Jan 07, 2021 | 13.89 | 14.15 | 13.35 | 14.12 | 2,075,879 | +0.46(+3.37%) |
Jan 06, 2021 | 13.04 | 14.25 | 13.04 | 13.66 | 3,112,865 | +0.41(+3.09%) |
Jan 05, 2021 | 12.55 | 13.38 | 12.50 | 13.25 | 3,922,255 | +0.71(+5.66%) |
Jan 04, 2021 | 12.29 | 13.25 | 12.27 | 12.54 | 2,296,797 | +0.15(+1.21%) |
Dec 31, 2020 | 12.39 | 12.39 | 12.39 | 1,722,866 | -0.11(-0.88%) | |
Dec 30, 2020 | 12.51 | 12.83 | 12.21 | 12.50 | 1,722,866 | +0.23(+1.87%) |
Dec 29, 2020 | 12.61 | 12.66 | 11.77 | 12.27 | 4,705,834 | -0.34(-2.70%) |
Dec 28, 2020 | 13.13 | 13.28 | 12.15 | 12.61 | 2,028,278 | -0.56(-4.25%) |
Dec 24, 2020 | 12.34 | 13.42 | 12.33 | 13.17 | 2,441,800 | +0.95(+7.77%) |
Dec 23, 2020 | 13.10 | 13.33 | 12.05 | 12.22 | 2,331,035 | -0.74(-5.71%) |
Dec 22, 2020 | 12.40 | 13.02 | 11.88 | 12.96 | 3,159,999 | +0.96(+8.00%) |
Dec 21, 2020 | 11.61 | 12.15 | 11.57 | 12.00 | 2,004,694 | +0.24(+2.04%) |
Dec 18, 2020 | 12.01 | 12.24 | 11.68 | 11.76 | 3,658,700 | -0.06(-0.51%) |
Dec 17, 2020 | 12.10 | 12.36 | 11.72 | 11.82 | 2,215,214 | -0.23(-1.91%) |
Dec 16, 2020 | 12.72 | 12.80 | 11.91 | 12.05 | 3,042,300 | -0.56(-4.44%) |
Dec 15, 2020 | 12.76 | 12.83 | 12.18 | 12.61 | 2,685,519 | -0.05(-0.39%) |
Dec 14, 2020 | 13.11 | 13.23 | 12.57 | 12.66 | 3,598,409 | -0.84(-6.22%) |
Dec 11, 2020 | 13.35 | 13.82 | 13.20 | 13.50 | 3,064,900 | +0.01(+0.07%) |
Dec 10, 2020 | 13.26 | 14.03 | 13.06 | 13.49 | 3,094,397 | -0.70(-4.93%) |
Dec 09, 2020 | 15.58 | 15.58 | 14.03 | 14.19 | 4,185,421 | -1.43(-9.15%) |
Dec 08, 2020 | 15.56 | 16.08 | 15.27 | 15.62 | 1,477,968 | -0.20(-1.26%) |
Dec 07, 2020 | 16.27 | 16.39 | 15.69 | 15.82 | 1,798,745 | -0.32(-1.98%) |
Dec 04, 2020 | 16.60 | 16.75 | 15.60 | 16.14 | 2,451,700 | -0.31(-1.88%) |
Dec 03, 2020 | 15.64 | 17.29 | 15.51 | 16.45 | 6,684,695 | +0.73(+4.64%) |
Dec 02, 2020 | 15.04 | 15.78 | 14.45 | 15.72 | 2,637,168 | +0.56(+3.69%) |
Dec 01, 2020 | 15.05 | 16.29 | 14.60 | 15.16 | 2,970,731 | +0.09(+0.60%) |
Nov 30, 2020 | 15.02 | 15.25 | 14.04 | 15.07 | 3,154,828 | +0.17(+1.14%) |
Nov 27, 2020 | 15.00 | 15.43 | 14.63 | 14.90 | 1,657,800 | +0.01(+0.07%) |
Nov 25, 2020 | 14.66 | 14.97 | 13.82 | 14.89 | 2,842,000 | +0.31(+2.13%) |
Nov 24, 2020 | 13.43 | 15.04 | 13.40 | 14.58 | 5,382,829 | +1.08(+8.00%) |
Nov 23, 2020 | 13.91 | 14.10 | 13.18 | 13.50 | 3,088,510 | -0.24(-1.75%) |
Nov 20, 2020 | 13.63 | 13.82 | 13.00 | 13.74 | 2,059,300 | +0.12(+0.88%) |
Nov 19, 2020 | 12.32 | 13.63 | 12.15 | 13.62 | 3,238,112 | +1.22(+9.84%) |
Nov 18, 2020 | 11.42 | 12.64 | 11.27 | 12.40 | 3,077,314 | +0.94(+8.20%) |
Nov 17, 2020 | 11.04 | 11.78 | 11.01 | 11.46 | 2,551,701 | +0.58(+5.33%) |
Nov 16, 2020 | 11.40 | 11.55 | 10.71 | 10.88 | 2,052,430 | -0.37(-3.29%) |
Nov 13, 2020 | 10.80 | 11.40 | 10.80 | 11.25 | 2,676,800 | +0.73(+6.94%) |
Nov 12, 2020 | 10.95 | 11.05 | 10.26 | 10.52 | 2,140,747 | -0.25(-2.32%) |
Nov 11, 2020 | 10.30 | 11.00 | 9.880 | 10.77 | 5,318,626 | +0.62(+6.11%) |
Nov 10, 2020 | 11.00 | 11.20 | 9.400 | 10.15 | 6,841,287 | -0.60(-5.58%) |
Nov 09, 2020 | 14.06 | 14.71 | 10.52 | 10.75 | 8,329,973 | -3.24(-23.16%) |
Nov 06, 2020 | 13.78 | 14.18 | 13.61 | 13.99 | 1,909,300 | -0.51(-3.52%) |
Nov 05, 2020 | 14.00 | 15.20 | 13.78 | 14.50 | 1,989,903 | +0.80(+5.84%) |
Nov 04, 2020 | 13.62 | 13.86 | 13.23 | 13.70 | 901,908 | +0.50(+3.79%) |
Nov 03, 2020 | 13.00 | 13.30 | 12.54 | 13.20 | 1,006,734 | +0.37(+2.88%) |
Nov 02, 2020 | 12.53 | 13.12 | 12.05 | 12.83 | 1,089,218 | +0.14(+1.10%) |
Oct 30, 2020 | 13.32 | 13.58 | 12.35 | 12.69 | 1,658,700 | -0.84(-6.21%) |
Oct 29, 2020 | 13.31 | 14.02 | 12.79 | 13.53 | 2,012,854 | +0.42(+3.20%) |
Oct 28, 2020 | 13.67 | 13.77 | 12.90 | 13.11 | 2,275,763 | -1.04(-7.35%) |
Oct 27, 2020 | 13.41 | 14.90 | 13.13 | 14.15 | 2,252,438 | +1.03(+7.85%) |
Oct 26, 2020 | 13.82 | 14.39 | 12.61 | 13.12 | 1,775,114 | -0.19(-1.43%) |
Oct 23, 2020 | 13.26 | 13.60 | 12.92 | 13.31 | 1,270,000 | +0.16(+1.22%) |
Oct 22, 2020 | 13.10 | 13.18 | 12.63 | 13.15 | 694,027 | +0.00(+0.00%) |
Oct 21, 2020 | 13.03 | 13.65 | 12.55 | 13.15 | 1,141,590 | +0.13(+1.00%) |
Oct 20, 2020 | 12.61 | 13.63 | 12.50 | 13.02 | 1,743,555 | +0.49(+3.91%) |
Oct 19, 2020 | 12.60 | 13.03 | 12.22 | 12.53 | 1,254,718 | +0.11(+0.89%) |
Oct 16, 2020 | 13.06 | 13.30 | 12.27 | 12.42 | 998,600 | -0.49(-3.80%) |
Oct 15, 2020 | 12.26 | 12.96 | 12.00 | 12.91 | 1,048,807 | +0.24(+1.89%) |
Oct 14, 2020 | 13.55 | 13.70 | 12.61 | 12.67 | 1,813,448 | -0.65(-4.88%) |
Oct 13, 2020 | 12.40 | 13.37 | 12.08 | 13.32 | 2,051,598 | +0.99(+8.03%) |
Oct 12, 2020 | 11.07 | 12.79 | 11.02 | 12.33 | 2,292,338 | +1.42(+13.02%) |
Oct 09, 2020 | 11.17 | 11.29 | 10.78 | 10.91 | 644,400 | -0.20(-1.80%) |
Oct 08, 2020 | 11.58 | 11.59 | 10.98 | 11.11 | 551,021 | -0.27(-2.37%) |
Oct 07, 2020 | 11.21 | 11.67 | 11.20 | 11.38 | 717,647 | +0.28(+2.52%) |
Oct 06, 2020 | 11.20 | 11.70 | 11.01 | 11.10 | 930,744 | -0.10(-0.89%) |
Oct 05, 2020 | 10.56 | 11.45 | 10.56 | 11.20 | 1,559,370 | +0.74(+7.07%) |
Oct 02, 2020 | 10.34 | 10.72 | 10.04 | 10.46 | 1,101,300 | -0.14(-1.32%) |
Oct 01, 2020 | 10.94 | 11.11 | 10.31 | 10.60 | 1,843,987 | -0.21(-1.94%) |
Sep 30, 2020 | 11.40 | 11.59 | 10.44 | 10.81 | 2,414,352 | -0.57(-5.01%) |
Sep 29, 2020 | 12.10 | 12.27 | 11.24 | 11.38 | 1,404,059 | -0.61(-5.09%) |
Sep 28, 2020 | 11.35 | 12.05 | 11.18 | 11.99 | 1,571,432 | +0.82(+7.34%) |
Sep 25, 2020 | 11.27 | 11.41 | 10.74 | 11.17 | 1,219,300 | -0.08(-0.71%) |
Sep 24, 2020 | 11.25 | 11.61 | 10.87 | 11.25 | 1,453,506 | -0.19(-1.66%) |
Sep 23, 2020 | 12.34 | 12.49 | 11.37 | 11.44 | 1,697,169 | -0.90(-7.29%) |
Sep 22, 2020 | 11.92 | 12.34 | 11.56 | 12.34 | 1,835,380 | +0.65(+5.56%) |
Sep 21, 2020 | 12.25 | 12.41 | 11.32 | 11.69 | 1,790,082 | -0.98(-7.73%) |
Sep 18, 2020 | 11.70 | 13.01 | 11.64 | 12.67 | 5,204,500 | +1.12(+9.70%) |
Sep 17, 2020 | 10.17 | 11.79 | 9.940 | 11.55 | 2,891,173 | +1.26(+12.24%) |
Sep 16, 2020 | 10.00 | 10.94 | 9.810 | 10.29 | 1,882,315 | +0.17(+1.68%) |
Sep 15, 2020 | 9.750 | 10.29 | 9.700 | 10.12 | 1,413,830 | +0.55(+5.75%) |
Sep 14, 2020 | 9.880 | 10.00 | 9.390 | 9.570 | 1,214,279 | -0.14(-1.44%) |
Sep 11, 2020 | 9.970 | 10.29 | 9.640 | 9.710 | 1,333,800 | -0.20(-2.02%) |
Sep 10, 2020 | 10.65 | 10.85 | 9.780 | 9.910 | 1,586,890 | -0.66(-6.24%) |
Sep 09, 2020 | 10.61 | 10.79 | 10.19 | 10.57 | 1,528,676 | +0.14(+1.34%) |
Sep 08, 2020 | 10.50 | 10.82 | 10.23 | 10.43 | 2,753,954 | -0.28(-2.61%) |
Sep 04, 2020 | 11.11 | 11.27 | 9.870 | 10.71 | 2,739,700 | -0.50(-4.46%) |
Sep 03, 2020 | 11.61 | 11.72 | 10.52 | 11.21 | 3,479,998 | -0.82(-6.82%) |
Sep 02, 2020 | 12.80 | 12.90 | 11.58 | 12.03 | 3,354,890 | -0.62(-4.90%) |
Sep 01, 2020 | 14.27 | 14.34 | 11.76 | 12.65 | 5,422,668 | -1.40(-9.96%) |
Aug 31, 2020 | 15.30 | 15.30 | 13.83 | 14.05 | 1,943,060 | -1.20(-7.87%) |
Aug 28, 2020 | 14.71 | 15.35 | 14.69 | 15.25 | 1,205,800 | +0.59(+4.02%) |
Aug 27, 2020 | 15.04 | 15.22 | 14.17 | 14.66 | 1,480,465 | -0.38(-2.53%) |
Aug 26, 2020 | 14.47 | 15.30 | 14.27 | 15.04 | 988,374 | +0.64(+4.44%) |
Aug 25, 2020 | 14.36 | 14.75 | 13.92 | 14.40 | 1,140,053 | -0.14(-0.96%) |
Aug 24, 2020 | 14.93 | 15.34 | 14.13 | 14.54 | 1,098,678 | -0.24(-1.62%) |
Aug 21, 2020 | 15.27 | 15.27 | 14.11 | 14.78 | 1,466,400 | -0.26(-1.73%) |
Aug 20, 2020 | 14.81 | 15.53 | 14.79 | 15.04 | 1,166,430 | +0.26(+1.76%) |
Aug 19, 2020 | 14.66 | 15.02 | 14.36 | 14.78 | 1,005,233 | +0.13(+0.89%) |
Aug 18, 2020 | 13.88 | 14.96 | 13.72 | 14.65 | 1,312,748 | +0.78(+5.62%) |
Aug 17, 2020 | 14.74 | 14.86 | 13.54 | 13.87 | 1,506,396 | -0.66(-4.54%) |
Aug 14, 2020 | 13.95 | 15.15 | 13.76 | 14.53 | 4,480,800 | +0.28(+1.96%) |
Aug 13, 2020 | 15.48 | 15.94 | 13.54 | 14.25 | 2,301,913 | -0.96(-6.31%) |
Aug 12, 2020 | 13.77 | 15.75 | 13.66 | 15.21 | 2,075,860 | +1.10(+7.80%) |
Aug 11, 2020 | 15.00 | 16.44 | 14.05 | 14.11 | 3,193,104 | +0.40(+2.92%) |
Aug 10, 2020 | 12.51 | 13.79 | 12.40 | 13.71 | 1,414,262 | +1.47(+12.01%) |
Aug 07, 2020 | 12.47 | 12.66 | 12.00 | 12.24 | 621,900 | -0.20(-1.61%) |
Aug 06, 2020 | 13.10 | 13.20 | 12.20 | 12.44 | 679,365 | -0.66(-5.04%) |
Aug 05, 2020 | 13.69 | 13.75 | 11.65 | 13.10 | 2,025,752 | -0.66(-4.80%) |
Aug 04, 2020 | 13.85 | 14.09 | 13.31 | 13.76 | 1,105,312 | +0.06(+0.44%) |
Aug 03, 2020 | 13.91 | 14.33 | 13.61 | 13.70 | 990,136 | -0.04(-0.33%) |
Jul 31, 2020 | 14.50 | 14.59 | 13.38 | 13.74 | 1,235,500 | -0.68(-4.68%) |
Jul 30, 2020 | 13.07 | 14.79 | 13.01 | 14.42 | 1,220,638 | +1.36(+10.41%) |
Jul 29, 2020 | 13.25 | 13.43 | 12.45 | 13.06 | 1,370,346 | +0.07(+0.54%) |
Jul 28, 2020 | 12.71 | 14.28 | 12.71 | 12.99 | 1,286,247 | +0.36(+2.85%) |
Jul 27, 2020 | 11.90 | 12.64 | 11.88 | 12.63 | 825,809 | +0.89(+7.58%) |
Jul 24, 2020 | 11.75 | 12.08 | 11.38 | 11.74 | 536,400 | -0.15(-1.26%) |
Jul 23, 2020 | 12.19 | 12.58 | 11.77 | 11.89 | 526,872 | -0.24(-1.98%) |
Jul 22, 2020 | 12.01 | 12.72 | 11.96 | 12.13 | 787,816 | +0.07(+0.58%) |
Jul 21, 2020 | 12.50 | 12.59 | 11.77 | 12.06 | 880,645 | -0.36(-2.90%) |
Jul 20, 2020 | 12.71 | 12.78 | 11.48 | 12.42 | 1,442,285 | -0.06(-0.48%) |
Jul 17, 2020 | 11.35 | 12.66 | 11.15 | 12.48 | 1,251,300 | +1.30(+11.63%) |
Jul 16, 2020 | 10.74 | 11.35 | 10.61 | 11.18 | 1,128,351 | +0.33(+3.04%) |
Jul 15, 2020 | 11.48 | 11.48 | 10.62 | 10.85 | 708,617 | -0.25(-2.25%) |
Jul 14, 2020 | 10.62 | 11.29 | 10.12 | 11.10 | 1,171,014 | +0.53(+5.01%) |
Jul 13, 2020 | 11.69 | 11.78 | 10.52 | 10.57 | 1,506,690 | -0.90(-7.85%) |
Jul 10, 2020 | 11.44 | 11.74 | 11.20 | 11.47 | 1,338,800 | +0.06(+0.53%) |
Jul 09, 2020 | 10.41 | 11.47 | 10.30 | 11.41 | 2,087,361 | +1.20(+11.75%) |
Jul 08, 2020 | 8.800 | 10.22 | 8.750 | 10.21 | 3,810,907 | +1.47(+16.82%) |
Jul 07, 2020 | 8.760 | 8.840 | 8.580 | 8.740 | 718,958 | -0.02(-0.23%) |
Jul 06, 2020 | 8.800 | 8.890 | 8.680 | 8.760 | 949,078 | +0.02(+0.23%) |
Jul 02, 2020 | 8.760 | 8.920 | 8.610 | 8.740 | 831,000 | +0.00(+0.00%) |
Jul 01, 2020 | 8.660 | 8.790 | 8.490 | 8.740 | 1,223,160 | +0.08(+0.92%) |
Jun 30, 2020 | 8.910 | 8.945 | 8.440 | 8.660 | 867,168 | -0.16(-1.81%) |
Jun 29, 2020 | 8.670 | 8.970 | 8.540 | 8.820 | 867,134 | +0.18(+2.08%) |
Jun 26, 2020 | 8.620 | 8.800 | 8.190 | 8.640 | 3,438,300 | +0.02(+0.23%) |
Jun 25, 2020 | 8.810 | 9.180 | 8.510 | 8.620 | 1,178,887 | -0.22(-2.49%) |
Jun 24, 2020 | 8.810 | 8.960 | 8.560 | 8.840 | 926,295 | -0.05(-0.56%) |
Jun 23, 2020 | 8.900 | 9.080 | 8.760 | 8.890 | 980,707 | +0.09(+1.02%) |
Jun 22, 2020 | 8.710 | 8.825 | 8.400 | 8.800 | 684,349 | +0.09(+1.03%) |
Jun 19, 2020 | 8.860 | 8.970 | 8.500 | 8.710 | 1,233,000 | -0.07(-0.80%) |
Jun 18, 2020 | 8.620 | 8.940 | 8.500 | 8.780 | 503,334 | -0.06(-0.68%) |
Jun 17, 2020 | 9.040 | 9.040 | 8.710 | 8.840 | 867,734 | -0.11(-1.23%) |
Jun 16, 2020 | 9.000 | 9.210 | 8.810 | 8.950 | 980,365 | +0.22(+2.52%) |
Jun 15, 2020 | 8.150 | 8.850 | 8.040 | 8.730 | 1,260,456 | +0.39(+4.68%) |
Jun 12, 2020 | 8.280 | 8.580 | 8.000 | 8.340 | 1,068,700 | +0.24(+2.96%) |
Jun 11, 2020 | 7.780 | 8.150 | 7.650 | 8.100 | 667,774 | -0.02(-0.25%) |
Jun 10, 2020 | 8.520 | 8.570 | 7.940 | 8.120 | 1,059,972 | -0.45(-5.25%) |
Jun 09, 2020 | 8.600 | 9.150 | 8.370 | 8.570 | 1,303,309 | -0.28(-3.16%) |
Jun 08, 2020 | 7.770 | 8.850 | 7.770 | 8.850 | 1,234,400 | +1.15(+14.94%) |
Jun 05, 2020 | 8.750 | 8.880 | 7.660 | 7.700 | 1,263,500 | -0.60(-7.23%) |
Jun 04, 2020 | 7.870 | 8.430 | 7.070 | 8.300 | 1,785,344 | +0.54(+6.96%) |
Jun 03, 2020 | 8.590 | 9.580 | 7.760 | 7.760 | 2,793,020 | -0.67(-7.95%) |
Jun 02, 2020 | 8.080 | 8.950 | 7.750 | 8.430 | 1,776,433 | +0.54(+6.84%) |
Jun 01, 2020 | 7.460 | 8.280 | 7.300 | 7.890 | 1,911,508 | +0.92(+13.20%) |
May 29, 2020 | 6.570 | 7.260 | 6.570 | 6.970 | 1,119,700 | +0.51(+7.89%) |
May 28, 2020 | 6.100 | 6.700 | 5.910 | 6.460 | 1,371,948 | +0.49(+8.21%) |
May 27, 2020 | 6.150 | 6.186 | 5.870 | 5.970 | 467,861 | -0.03(-0.50%) |
May 26, 2020 | 6.060 | 6.130 | 5.740 | 6.000 | 898,591 | +0.12(+2.04%) |
May 22, 2020 | 6.310 | 6.430 | 5.710 | 5.880 | 998,700 | -0.20(-3.29%) |
May 21, 2020 | 5.760 | 6.180 | 5.680 | 6.080 | 1,022,304 | +0.42(+7.42%) |
May 20, 2020 | 5.250 | 5.750 | 5.250 | 5.660 | 888,055 | +0.42(+8.02%) |
May 19, 2020 | 5.060 | 5.300 | 4.820 | 5.240 | 462,529 | +0.21(+4.17%) |
May 18, 2020 | 5.180 | 5.290 | 4.860 | 5.030 | 619,440 | -0.05(-0.98%) |
May 15, 2020 | 5.150 | 5.180 | 4.910 | 5.080 | 707,600 | +0.01(+0.20%) |
May 14, 2020 | 4.660 | 5.135 | 4.350 | 5.070 | 979,833 | +0.58(+12.92%) |
May 13, 2020 | 5.090 | 5.100 | 4.350 | 4.490 | 831,585 | -0.47(-9.48%) |
May 12, 2020 | 5.000 | 5.040 | 4.840 | 4.960 | 540,294 | +0.01(+0.20%) |
May 11, 2020 | 4.810 | 5.400 | 4.760 | 4.950 | 1,274,149 | +0.28(+6.00%) |
May 08, 2020 | 4.350 | 4.800 | 4.280 | 4.670 | 1,563,600 | +0.42(+9.88%) |
May 07, 2020 | 4.250 | 4.540 | 3.800 | 4.250 | 1,756,675 | +0.50(+13.33%) |
May 06, 2020 | 3.700 | 3.830 | 3.560 | 3.750 | 617,927 | +0.07(+1.90%) |
May 05, 2020 | 3.600 | 3.750 | 3.530 | 3.680 | 526,161 | +0.13(+3.66%) |
May 04, 2020 | 3.340 | 3.620 | 3.160 | 3.550 | 844,424 | +0.23(+6.93%) |