Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.97 | 14.04 | 13.63 | 13.80 | 1,966,181 | -0.12(-0.87%) |
May 27, 2021 | 13.80 | 13.98 | 13.70 | 13.93 | 2,976,411 | +0.27(+1.97%) |
May 26, 2021 | 13.33 | 13.73 | 13.21 | 13.66 | 1,927,944 | +0.32(+2.41%) |
May 25, 2021 | 13.40 | 13.70 | 13.30 | 13.33 | 2,046,529 | -0.10(-0.78%) |
May 24, 2021 | 13.31 | 13.45 | 13.16 | 13.44 | 1,468,914 | +0.20(+1.51%) |
May 21, 2021 | 13.32 | 13.36 | 13.13 | 13.24 | 1,860,107 | -0.04(-0.33%) |
May 20, 2021 | 13.29 | 13.30 | 12.99 | 13.28 | 2,629,189 | -0.01(-0.07%) |
May 19, 2021 | 13.31 | 13.35 | 13.10 | 13.29 | 1,691,504 | -0.18(-1.36%) |
May 18, 2021 | 13.45 | 13.72 | 13.37 | 13.47 | 1,804,108 | +0.00(+0.00%) |
May 17, 2021 | 13.45 | 13.56 | 13.31 | 13.47 | 2,245,418 | -0.05(-0.39%) |
May 14, 2021 | 13.25 | 13.63 | 13.20 | 13.53 | 1,733,294 | +0.43(+3.25%) |
May 13, 2021 | 13.04 | 13.47 | 12.95 | 13.10 | 4,937,760 | +0.21(+1.62%) |
May 12, 2021 | 13.22 | 13.40 | 12.80 | 12.89 | 1,494,789 | -0.38(-2.88%) |
May 11, 2021 | 13.13 | 13.32 | 13.00 | 13.27 | 1,713,048 | -0.17(-1.23%) |
May 10, 2021 | 13.80 | 13.99 | 13.44 | 13.44 | 1,902,973 | -0.31(-2.28%) |
May 07, 2021 | 13.50 | 13.88 | 13.38 | 13.75 | 2,693,223 | +0.18(+1.35%) |
May 06, 2021 | 13.60 | 13.71 | 13.37 | 13.57 | 2,114,157 | +0.01(+0.06%) |
May 05, 2021 | 13.55 | 13.66 | 13.40 | 13.56 | 2,235,571 | +0.03(+0.19%) |
May 04, 2021 | 13.68 | 13.86 | 13.39 | 13.53 | 2,078,426 | -0.19(-1.39%) |
May 03, 2021 | 13.87 | 13.98 | 13.62 | 13.73 | 3,100,990 | -0.07(-0.50%) |
Apr 30, 2021 | 13.63 | 13.80 | 13.44 | 13.80 | 2,791,790 | +0.03(+0.19%) |
Apr 29, 2021 | 13.70 | 13.86 | 13.58 | 13.77 | 3,345,341 | +0.14(+1.02%) |
Apr 28, 2021 | 13.42 | 13.70 | 13.42 | 13.63 | 2,009,038 | +0.21(+1.55%) |
Apr 27, 2021 | 13.37 | 13.48 | 13.17 | 13.42 | 2,512,227 | +0.00(+0.00%) |
Apr 26, 2021 | 13.40 | 13.63 | 13.37 | 13.42 | 2,558,946 | +0.14(+1.05%) |
Apr 23, 2021 | 13.08 | 13.29 | 12.94 | 13.28 | 1,592,024 | +0.22(+1.66%) |
Apr 22, 2021 | 13.31 | 13.31 | 12.98 | 13.06 | 1,708,180 | -0.18(-1.38%) |
Apr 21, 2021 | 12.86 | 13.30 | 12.66 | 13.25 | 2,005,487 | +0.32(+2.49%) |
Apr 20, 2021 | 12.89 | 12.99 | 12.69 | 12.93 | 2,307,717 | -0.13(-1.00%) |
Apr 19, 2021 | 13.06 | 13.07 | 12.86 | 13.06 | 1,605,549 | -0.05(-0.40%) |
Apr 16, 2021 | 13.16 | 13.30 | 13.09 | 13.11 | 1,542,014 | +0.04(+0.33%) |
Apr 15, 2021 | 13.16 | 13.16 | 12.89 | 13.06 | 1,616,142 | -0.03(-0.20%) |
Apr 14, 2021 | 13.00 | 13.39 | 12.93 | 13.09 | 2,199,181 | +0.16(+1.21%) |
Apr 13, 2021 | 12.93 | 13.02 | 12.70 | 12.93 | 1,870,538 | -0.13(-1.00%) |
Apr 12, 2021 | 13.08 | 13.14 | 12.81 | 13.06 | 2,738,758 | -0.06(-0.46%) |
Apr 09, 2021 | 13.28 | 13.28 | 13.00 | 13.13 | 2,327,795 | -0.16(-1.18%) |
Apr 08, 2021 | 13.02 | 13.32 | 12.92 | 13.28 | 3,506,257 | +0.15(+1.13%) |
Apr 07, 2021 | 13.05 | 13.23 | 12.86 | 13.13 | 2,189,097 | +0.15(+1.14%) |
Apr 06, 2021 | 12.95 | 13.03 | 12.84 | 12.99 | 1,672,368 | +0.03(+0.20%) |
Apr 05, 2021 | 13.10 | 13.12 | 12.74 | 12.96 | 1,497,267 | +0.03(+0.27%) |
Apr 01, 2021 | 12.84 | 12.93 | 12.66 | 12.93 | 1,322,892 | +0.25(+1.99%) |
Mar 31, 2021 | 12.95 | 12.95 | 12.67 | 12.67 | 2,452,323 | -0.32(-2.48%) |
Mar 30, 2021 | 12.83 | 13.13 | 12.78 | 13.00 | 1,244,494 | +0.26(+2.05%) |
Mar 29, 2021 | 12.91 | 13.05 | 12.58 | 12.73 | 1,834,976 | -0.29(-2.20%) |
Mar 26, 2021 | 13.06 | 13.22 | 12.86 | 13.02 | 1,519,598 | +0.03(+0.27%) |
Mar 25, 2021 | 12.62 | 13.03 | 12.37 | 12.99 | 1,937,238 | +0.25(+1.98%) |
Mar 24, 2021 | 12.71 | 13.11 | 12.64 | 12.73 | 1,930,796 | +0.23(+1.81%) |
Mar 23, 2021 | 12.97 | 13.00 | 12.40 | 12.51 | 2,167,062 | -0.56(-4.26%) |
Mar 22, 2021 | 13.07 | 13.16 | 12.79 | 13.06 | 1,385,187 | -0.06(-0.46%) |
Mar 19, 2021 | 13.47 | 13.54 | 13.09 | 13.13 | 2,329,039 | -0.38(-2.83%) |
Mar 18, 2021 | 13.83 | 13.96 | 13.44 | 13.51 | 1,715,430 | -0.30(-2.20%) |
Mar 17, 2021 | 13.43 | 13.81 | 13.43 | 13.81 | 2,122,157 | +0.42(+3.12%) |
Mar 16, 2021 | 13.60 | 13.60 | 13.21 | 13.39 | 2,307,481 | -0.23(-1.72%) |
Mar 15, 2021 | 13.03 | 13.66 | 13.02 | 13.63 | 3,336,113 | +0.62(+4.74%) |
Mar 12, 2021 | 12.76 | 13.01 | 12.66 | 13.01 | 2,417,851 | +0.29(+2.25%) |
Mar 11, 2021 | 12.80 | 12.99 | 12.59 | 12.73 | 1,480,700 | -0.10(-0.75%) |
Mar 10, 2021 | 12.73 | 13.00 | 12.68 | 12.82 | 2,037,510 | +0.13(+1.03%) |
Mar 09, 2021 | 12.66 | 12.81 | 12.40 | 12.69 | 2,675,230 | +0.08(+0.62%) |
Mar 08, 2021 | 12.45 | 12.73 | 12.26 | 12.61 | 1,759,722 | +0.33(+2.69%) |
Mar 05, 2021 | 12.27 | 12.39 | 11.71 | 12.28 | 3,027,117 | +0.14(+1.15%) |
Mar 04, 2021 | 12.73 | 12.73 | 11.90 | 12.14 | 3,903,886 | -0.58(-4.58%) |
Mar 03, 2021 | 12.23 | 13.07 | 12.22 | 12.73 | 4,874,280 | +0.58(+4.80%) |
Mar 02, 2021 | 12.34 | 12.38 | 12.00 | 12.14 | 2,865,645 | -0.16(-1.27%) |
Mar 01, 2021 | 12.73 | 12.80 | 12.25 | 12.30 | 3,282,518 | -0.09(-0.70%) |
Feb 26, 2021 | 12.43 | 12.66 | 12.33 | 12.39 | 3,565,057 | -0.08(-0.63%) |
Feb 25, 2021 | 13.02 | 13.07 | 12.39 | 12.46 | 2,900,038 | -0.53(-4.08%) |
Feb 24, 2021 | 12.92 | 13.17 | 12.91 | 13.00 | 3,306,879 | -0.03(-0.27%) |
Feb 23, 2021 | 12.83 | 13.15 | 12.56 | 13.03 | 3,693,882 | +0.11(+0.87%) |
Feb 22, 2021 | 12.47 | 13.15 | 12.47 | 12.92 | 4,847,957 | +0.42(+3.34%) |
Feb 19, 2021 | 12.37 | 12.70 | 12.33 | 12.50 | 3,354,989 | +0.23(+1.91%) |
Feb 18, 2021 | 12.17 | 12.33 | 12.13 | 12.27 | 1,969,731 | +0.03(+0.21%) |
Feb 17, 2021 | 12.33 | 12.39 | 12.01 | 12.24 | 2,007,681 | -0.24(-1.95%) |
Feb 16, 2021 | 11.93 | 12.49 | 11.92 | 12.48 | 3,297,149 | +0.61(+5.12%) |
Feb 12, 2021 | 11.87 | 12.05 | 11.86 | 11.87 | 2,452,019 | -0.03(-0.22%) |
Feb 11, 2021 | 11.74 | 11.93 | 11.69 | 11.90 | 1,276,000 | +0.10(+0.88%) |
Feb 10, 2021 | 11.48 | 12.03 | 11.48 | 11.80 | 1,839,962 | +0.34(+2.96%) |
Feb 09, 2021 | 11.64 | 11.68 | 11.41 | 11.46 | 1,510,700 | -0.19(-1.64%) |
Feb 08, 2021 | 11.44 | 11.67 | 11.39 | 11.65 | 1,297,468 | +0.27(+2.37%) |
Feb 05, 2021 | 11.47 | 11.54 | 11.32 | 11.38 | 1,178,957 | -0.01(-0.08%) |
Feb 04, 2021 | 11.35 | 11.53 | 11.29 | 11.39 | 1,429,177 | +0.03(+0.31%) |
Feb 03, 2021 | 11.29 | 11.46 | 11.18 | 11.35 | 1,650,116 | +0.00(+0.00%) |
Feb 02, 2021 | 11.21 | 11.42 | 11.10 | 11.35 | 1,697,665 | +0.24(+2.19%) |
Feb 01, 2021 | 10.90 | 11.12 | 10.74 | 11.11 | 1,753,299 | +0.26(+2.40%) |
Jan 29, 2021 | 11.30 | 11.33 | 10.76 | 10.85 | 2,577,531 | -0.43(-3.85%) |
Jan 28, 2021 | 10.94 | 11.50 | 10.87 | 11.28 | 2,157,777 | +0.46(+4.26%) |
Jan 27, 2021 | 10.88 | 11.10 | 10.70 | 10.82 | 1,656,179 | -0.19(-1.74%) |
Jan 26, 2021 | 11.35 | 11.43 | 10.99 | 11.01 | 1,692,476 | -0.22(-1.93%) |
Jan 25, 2021 | 11.40 | 11.51 | 11.17 | 11.23 | 2,660,424 | -0.25(-2.20%) |
Jan 22, 2021 | 11.20 | 11.50 | 11.11 | 11.48 | 2,155,094 | +0.13(+1.15%) |
Jan 21, 2021 | 11.57 | 11.58 | 11.33 | 11.35 | 1,186,183 | -0.25(-2.17%) |
Jan 20, 2021 | 11.40 | 11.72 | 11.34 | 11.60 | 1,861,494 | +0.18(+1.60%) |
Jan 19, 2021 | 11.24 | 11.43 | 11.10 | 11.42 | 2,152,011 | +0.26(+2.34%) |
Jan 15, 2021 | 11.17 | 11.22 | 10.88 | 11.16 | 1,455,980 | -0.10(-0.93%) |
Jan 14, 2021 | 11.29 | 11.46 | 11.20 | 11.27 | 1,477,945 | +0.05(+0.47%) |
Jan 13, 2021 | 10.99 | 11.27 | 10.95 | 11.21 | 1,987,771 | +0.23(+2.06%) |
Jan 12, 2021 | 10.78 | 11.00 | 10.72 | 10.99 | 2,907,540 | +0.22(+2.02%) |
Jan 11, 2021 | 10.95 | 11.06 | 10.68 | 10.77 | 2,303,764 | -0.32(-2.90%) |
Jan 08, 2021 | 11.13 | 11.20 | 10.96 | 11.09 | 3,154,010 | +0.00(+0.00%) |
Jan 07, 2021 | 11.62 | 11.68 | 11.07 | 11.09 | 3,433,356 | -0.58(-4.99%) |
Jan 06, 2021 | 11.17 | 11.77 | 11.13 | 11.67 | 2,858,525 | +0.71(+6.50%) |
Jan 05, 2021 | 10.87 | 11.08 | 10.85 | 10.96 | 1,101,678 | +0.05(+0.48%) |
Jan 04, 2021 | 11.24 | 11.33 | 10.87 | 10.91 | 2,930,365 | -0.31(-2.79%) |
Dec 31, 2020 | 11.22 | 11.22 | 11.22 | 1,226,076 | -0.07(-0.62%) | |
Dec 30, 2020 | 11.31 | 11.52 | 11.22 | 11.29 | 1,226,076 | -0.08(-0.69%) |
Dec 29, 2020 | 11.52 | 11.54 | 11.30 | 11.37 | 1,694,202 | -0.14(-1.21%) |
Dec 28, 2020 | 11.50 | 11.67 | 11.41 | 11.51 | 1,695,886 | +0.05(+0.46%) |
Dec 24, 2020 | 11.36 | 11.47 | 11.27 | 11.46 | 1,403,060 | +0.16(+1.38%) |
Dec 23, 2020 | 11.20 | 11.43 | 11.15 | 11.30 | 1,304,579 | +0.22(+1.96%) |
Dec 22, 2020 | 11.24 | 11.26 | 11.00 | 11.08 | 1,088,138 | -0.16(-1.39%) |
Dec 21, 2020 | 10.98 | 11.29 | 10.80 | 11.24 | 3,184,031 | +0.01(+0.08%) |
Dec 18, 2020 | 11.30 | 11.37 | 11.17 | 11.23 | 3,016,764 | -0.13(-1.15%) |
Dec 17, 2020 | 11.61 | 11.61 | 11.28 | 11.36 | 1,860,420 | -0.26(-2.24%) |
Dec 16, 2020 | 11.65 | 11.82 | 11.53 | 11.62 | 2,077,214 | -0.03(-0.30%) |
Dec 15, 2020 | 11.16 | 11.66 | 11.08 | 11.66 | 1,693,297 | +0.59(+5.34%) |
Dec 14, 2020 | 11.47 | 11.54 | 11.07 | 11.07 | 2,003,708 | -0.29(-2.53%) |
Dec 11, 2020 | 11.31 | 11.41 | 11.22 | 11.35 | 1,987,937 | -0.01(-0.08%) |
Dec 10, 2020 | 11.25 | 11.45 | 11.14 | 11.36 | 2,312,880 | -0.05(-0.46%) |
Dec 09, 2020 | 11.29 | 11.54 | 11.20 | 11.41 | 4,389,371 | +0.22(+1.94%) |
Dec 08, 2020 | 10.93 | 11.28 | 10.91 | 11.20 | 2,274,766 | +0.17(+1.50%) |
Dec 07, 2020 | 11.60 | 11.60 | 11.03 | 11.03 | 2,646,090 | -0.51(-4.44%) |
Dec 04, 2020 | 11.47 | 11.69 | 11.30 | 11.54 | 3,628,330 | +0.24(+2.15%) |
Dec 03, 2020 | 11.34 | 11.59 | 11.24 | 11.30 | 2,324,652 | -0.05(-0.46%) |
Dec 02, 2020 | 11.61 | 11.68 | 11.30 | 11.35 | 3,709,544 | -0.52(-4.39%) |
Dec 01, 2020 | 11.73 | 12.00 | 11.69 | 11.87 | 4,257,244 | +0.35(+3.02%) |
Nov 30, 2020 | 11.60 | 11.71 | 11.43 | 11.53 | 4,904,441 | -0.10(-0.82%) |
Nov 27, 2020 | 11.59 | 11.77 | 11.56 | 11.62 | 1,167,798 | -0.04(-0.37%) |
Nov 25, 2020 | 11.38 | 11.67 | 11.22 | 11.67 | 2,811,758 | +0.22(+1.90%) |
Nov 24, 2020 | 11.33 | 11.55 | 11.28 | 11.45 | 4,063,080 | +0.35(+3.13%) |
Nov 23, 2020 | 11.19 | 11.37 | 11.06 | 11.10 | 2,989,691 | +0.00(+0.00%) |
Nov 20, 2020 | 11.17 | 11.19 | 10.97 | 11.10 | 2,268,411 | -0.11(-1.01%) |
Nov 19, 2020 | 11.11 | 11.29 | 10.99 | 11.21 | 2,413,873 | +0.03(+0.23%) |
Nov 18, 2020 | 11.31 | 11.39 | 11.15 | 11.19 | 2,430,341 | -0.11(-1.00%) |
Nov 17, 2020 | 11.00 | 11.42 | 10.89 | 11.30 | 2,544,082 | +0.06(+0.54%) |
Nov 16, 2020 | 11.20 | 11.49 | 11.01 | 11.24 | 3,221,790 | +0.49(+4.53%) |
Nov 13, 2020 | 10.17 | 10.83 | 10.14 | 10.75 | 3,328,414 | +0.77(+7.75%) |
Nov 12, 2020 | 10.27 | 10.27 | 9.909 | 9.979 | 4,510,327 | -0.49(-4.65%) |
Nov 11, 2020 | 10.74 | 10.78 | 10.34 | 10.47 | 3,721,446 | -0.28(-2.59%) |
Nov 10, 2020 | 10.47 | 10.85 | 10.47 | 10.74 | 5,229,834 | +0.26(+2.49%) |
Nov 09, 2020 | 9.996 | 11.60 | 9.918 | 10.48 | 8,977,446 | +1.13(+12.08%) |
Nov 06, 2020 | 9.623 | 9.709 | 9.292 | 9.353 | 2,672,901 | -0.17(-1.74%) |
Nov 05, 2020 | 9.257 | 9.605 | 9.205 | 9.518 | 2,591,683 | +0.26(+2.82%) |
Nov 04, 2020 | 9.284 | 9.318 | 8.884 | 9.257 | 2,769,915 | -0.10(-1.11%) |
Nov 03, 2020 | 9.005 | 9.388 | 8.953 | 9.362 | 2,357,269 | +0.50(+5.69%) |
Nov 02, 2020 | 8.710 | 8.892 | 8.449 | 8.858 | 2,940,167 | +0.25(+2.93%) |
Oct 30, 2020 | 8.823 | 8.953 | 8.401 | 8.605 | 4,875,048 | -0.18(-2.08%) |
Oct 29, 2020 | 8.440 | 8.858 | 8.397 | 8.788 | 1,417,367 | +0.29(+3.37%) |
Oct 28, 2020 | 8.449 | 8.605 | 8.310 | 8.501 | 2,632,603 | -0.17(-1.91%) |
Oct 27, 2020 | 9.031 | 9.075 | 8.666 | 8.666 | 1,134,921 | -0.42(-4.59%) |
Oct 26, 2020 | 9.301 | 9.344 | 8.858 | 9.084 | 2,306,918 | -0.37(-3.95%) |
Oct 23, 2020 | 9.431 | 9.557 | 9.401 | 9.457 | 1,751,754 | +0.07(+0.74%) |
Oct 22, 2020 | 9.066 | 9.397 | 9.040 | 9.388 | 1,370,239 | +0.35(+3.85%) |
Oct 21, 2020 | 8.892 | 9.058 | 8.771 | 9.040 | 1,914,227 | +0.15(+1.66%) |
Oct 20, 2020 | 8.753 | 9.036 | 8.697 | 8.892 | 1,702,048 | +0.26(+3.02%) |
Oct 19, 2020 | 8.814 | 8.871 | 8.623 | 8.632 | 1,118,833 | -0.12(-1.39%) |
Oct 16, 2020 | 8.901 | 8.901 | 8.640 | 8.753 | 1,141,913 | -0.15(-1.66%) |
Oct 15, 2020 | 8.745 | 8.936 | 8.545 | 8.901 | 1,079,279 | +0.04(+0.49%) |
Oct 14, 2020 | 8.875 | 8.988 | 8.788 | 8.858 | 1,601,085 | -0.03(-0.29%) |
Oct 13, 2020 | 9.388 | 9.388 | 8.875 | 8.884 | 3,258,942 | -0.54(-5.72%) |
Oct 12, 2020 | 9.344 | 9.457 | 9.230 | 9.423 | 1,502,619 | +0.04(+0.46%) |
Oct 09, 2020 | 9.579 | 9.614 | 9.336 | 9.379 | 1,376,140 | -0.17(-1.73%) |
Oct 08, 2020 | 9.457 | 9.553 | 9.327 | 9.544 | 1,763,627 | +0.18(+1.95%) |
Oct 07, 2020 | 9.127 | 9.414 | 9.075 | 9.362 | 2,267,395 | +0.30(+3.36%) |
Oct 06, 2020 | 9.136 | 9.305 | 9.018 | 9.058 | 1,899,429 | -0.01(-0.10%) |
Oct 05, 2020 | 9.257 | 9.284 | 8.936 | 9.066 | 1,620,073 | +0.07(+0.77%) |
Oct 02, 2020 | 8.475 | 9.014 | 8.449 | 8.997 | 1,591,155 | +0.17(+1.87%) |
Oct 01, 2020 | 8.397 | 8.875 | 8.397 | 8.832 | 2,571,262 | +0.48(+5.72%) |
Sep 30, 2020 | 8.579 | 8.823 | 8.206 | 8.353 | 5,148,221 | -0.17(-2.04%) |
Sep 29, 2020 | 8.588 | 8.588 | 8.353 | 8.527 | 1,748,560 | -0.07(-0.81%) |
Sep 28, 2020 | 8.449 | 8.684 | 8.414 | 8.597 | 1,205,624 | +0.36(+4.32%) |
Sep 25, 2020 | 7.745 | 8.314 | 7.736 | 8.240 | 2,761,484 | +0.43(+5.57%) |
Sep 24, 2020 | 7.893 | 7.997 | 7.736 | 7.806 | 2,410,562 | -0.11(-1.43%) |
Sep 23, 2020 | 8.171 | 8.510 | 7.919 | 7.919 | 2,051,921 | -0.22(-2.67%) |
Sep 22, 2020 | 8.249 | 8.336 | 8.049 | 8.136 | 2,296,456 | -0.02(-0.21%) |
Sep 21, 2020 | 8.666 | 8.684 | 8.145 | 8.153 | 2,441,823 | -0.76(-8.49%) |
Sep 18, 2020 | 9.310 | 9.323 | 8.875 | 8.910 | 4,981,002 | -0.48(-5.09%) |
Sep 17, 2020 | 9.483 | 9.640 | 9.266 | 9.388 | 2,107,095 | -0.29(-2.96%) |
Sep 16, 2020 | 9.675 | 9.866 | 9.431 | 9.675 | 3,690,252 | -0.01(-0.09%) |
Sep 15, 2020 | 9.301 | 9.796 | 9.301 | 9.683 | 3,714,612 | +0.43(+4.70%) |
Sep 14, 2020 | 8.945 | 9.349 | 8.892 | 9.249 | 4,681,131 | +0.46(+5.24%) |
Sep 11, 2020 | 8.858 | 8.858 | 8.642 | 8.788 | 1,841,373 | -0.07(-0.79%) |
Sep 10, 2020 | 9.040 | 9.123 | 8.849 | 8.858 | 2,106,723 | -0.12(-1.36%) |
Sep 09, 2020 | 9.101 | 9.101 | 8.901 | 8.979 | 2,777,764 | -0.02(-0.19%) |
Sep 08, 2020 | 9.431 | 9.510 | 8.962 | 8.997 | 3,580,325 | -0.65(-6.76%) |
Sep 04, 2020 | 9.405 | 9.675 | 9.301 | 9.649 | 2,855,359 | +0.33(+3.54%) |
Sep 03, 2020 | 9.171 | 9.562 | 9.092 | 9.318 | 3,084,418 | +0.15(+1.61%) |
Sep 02, 2020 | 8.901 | 9.179 | 8.858 | 9.171 | 2,912,663 | +0.24(+2.73%) |
Sep 01, 2020 | 8.692 | 9.040 | 8.666 | 8.927 | 1,602,484 | +0.09(+0.98%) |
Aug 31, 2020 | 9.240 | 9.240 | 8.779 | 8.840 | 3,104,286 | -0.45(-4.86%) |
Aug 28, 2020 | 9.118 | 9.292 | 8.997 | 9.292 | 2,518,974 | +0.24(+2.69%) |
Aug 27, 2020 | 8.692 | 9.101 | 8.692 | 9.049 | 1,936,262 | +0.39(+4.52%) |
Aug 26, 2020 | 8.719 | 8.849 | 8.562 | 8.658 | 2,375,527 | -0.03(-0.30%) |
Aug 25, 2020 | 8.536 | 8.771 | 8.527 | 8.684 | 2,278,063 | +0.19(+2.25%) |
Aug 24, 2020 | 8.188 | 8.492 | 8.062 | 8.492 | 2,126,316 | +0.33(+4.05%) |
Aug 21, 2020 | 8.327 | 8.417 | 8.101 | 8.162 | 1,553,536 | -0.18(-2.19%) |
Aug 20, 2020 | 8.162 | 8.423 | 8.110 | 8.345 | 1,153,053 | +0.14(+1.69%) |
Aug 19, 2020 | 8.319 | 8.319 | 8.119 | 8.206 | 2,184,294 | -0.02(-0.21%) |
Aug 18, 2020 | 8.345 | 8.371 | 8.197 | 8.223 | 1,682,087 | -0.15(-1.77%) |
Aug 17, 2020 | 8.553 | 8.553 | 8.345 | 8.371 | 1,630,818 | -0.16(-1.83%) |
Aug 14, 2020 | 8.449 | 8.632 | 8.310 | 8.527 | 1,796,161 | -0.05(-0.61%) |
Aug 13, 2020 | 8.692 | 8.892 | 8.536 | 8.579 | 1,897,019 | -0.26(-2.95%) |
Aug 12, 2020 | 8.892 | 8.936 | 8.710 | 8.840 | 1,932,286 | +0.04(+0.49%) |
Aug 11, 2020 | 9.005 | 9.118 | 8.766 | 8.797 | 2,064,972 | -0.01(-0.10%) |
Aug 10, 2020 | 8.388 | 8.849 | 8.388 | 8.805 | 2,612,619 | +0.45(+5.41%) |
Aug 07, 2020 | 7.954 | 8.414 | 7.945 | 8.353 | 3,016,073 | +0.40(+5.03%) |
Aug 06, 2020 | 7.901 | 8.049 | 7.858 | 7.954 | 2,381,294 | +0.03(+0.44%) |
Aug 05, 2020 | 8.040 | 8.093 | 7.797 | 7.919 | 1,488,266 | -0.02(-0.22%) |
Aug 04, 2020 | 7.475 | 7.980 | 7.467 | 7.936 | 2,638,304 | +0.41(+5.43%) |
Aug 03, 2020 | 7.562 | 7.564 | 7.341 | 7.528 | 1,696,782 | -0.14(-1.81%) |
Jul 31, 2020 | 7.719 | 7.723 | 7.480 | 7.667 | 1,920,752 | -0.09(-1.12%) |
Jul 30, 2020 | 7.754 | 7.823 | 7.588 | 7.754 | 1,424,001 | -0.17(-2.19%) |
Jul 29, 2020 | 7.875 | 7.936 | 7.680 | 7.927 | 1,723,332 | +0.11(+1.45%) |
Jul 28, 2020 | 7.458 | 7.893 | 7.415 | 7.814 | 2,008,221 | +0.30(+3.93%) |
Jul 27, 2020 | 7.632 | 7.667 | 7.484 | 7.519 | 2,716,096 | -0.15(-1.93%) |
Jul 24, 2020 | 7.701 | 7.875 | 7.554 | 7.667 | 3,674,233 | -0.16(-2.00%) |
Jul 23, 2020 | 7.736 | 7.854 | 7.523 | 7.823 | 2,756,783 | +0.01(+0.11%) |
Jul 22, 2020 | 7.736 | 7.849 | 7.623 | 7.814 | 2,317,025 | -0.01(-0.11%) |
Jul 21, 2020 | 7.658 | 7.849 | 7.606 | 7.823 | 3,833,161 | +0.30(+4.05%) |
Jul 20, 2020 | 7.658 | 7.675 | 7.493 | 7.519 | 3,246,040 | -0.20(-2.59%) |
Jul 17, 2020 | 7.875 | 7.919 | 7.693 | 7.719 | 1,862,655 | -0.17(-2.09%) |
Jul 16, 2020 | 7.954 | 7.997 | 7.771 | 7.884 | 1,535,629 | -0.19(-2.37%) |
Jul 15, 2020 | 7.858 | 8.188 | 7.823 | 8.075 | 4,122,094 | +0.45(+5.93%) |
Jul 14, 2020 | 7.797 | 7.856 | 7.545 | 7.623 | 1,711,716 | -0.17(-2.12%) |
Jul 13, 2020 | 7.971 | 8.114 | 7.726 | 7.788 | 2,231,496 | -0.11(-1.43%) |
Jul 10, 2020 | 7.814 | 7.910 | 7.732 | 7.901 | 1,516,262 | +0.07(+0.89%) |
Jul 09, 2020 | 7.884 | 7.886 | 7.597 | 7.832 | 1,807,136 | -0.09(-1.10%) |
Jul 08, 2020 | 7.762 | 8.014 | 7.632 | 7.919 | 2,835,126 | +0.05(+0.66%) |
Jul 07, 2020 | 8.136 | 8.171 | 7.823 | 7.867 | 2,057,274 | -0.44(-5.33%) |
Jul 06, 2020 | 8.440 | 8.632 | 8.075 | 8.310 | 1,873,839 | +0.12(+1.49%) |
Jul 02, 2020 | 8.745 | 8.832 | 8.171 | 8.188 | 1,981,264 | -0.30(-3.48%) |
Jul 01, 2020 | 8.440 | 8.814 | 8.406 | 8.484 | 3,312,115 | +0.09(+1.04%) |
Jun 30, 2020 | 8.492 | 8.623 | 8.319 | 8.397 | 2,870,524 | -0.17(-2.03%) |
Jun 29, 2020 | 8.171 | 8.597 | 8.075 | 8.571 | 1,875,277 | +0.48(+5.91%) |
Jun 26, 2020 | 8.284 | 8.371 | 8.049 | 8.093 | 3,028,498 | -0.28(-3.32%) |
Jun 25, 2020 | 8.353 | 8.623 | 8.087 | 8.371 | 3,160,022 | -0.17(-2.03%) |
Jun 24, 2020 | 8.684 | 8.762 | 8.019 | 8.545 | 4,662,106 | -0.30(-3.44%) |
Jun 23, 2020 | 8.805 | 8.884 | 8.649 | 8.849 | 2,470,546 | +0.17(+1.90%) |
Jun 22, 2020 | 8.692 | 8.788 | 8.406 | 8.684 | 2,367,105 | -0.03(-0.30%) |
Jun 19, 2020 | 9.223 | 9.318 | 8.614 | 8.710 | 7,786,318 | -0.43(-4.75%) |
Jun 18, 2020 | 9.240 | 9.466 | 9.066 | 9.144 | 1,977,036 | -0.25(-2.68%) |
Jun 17, 2020 | 10.07 | 10.07 | 9.362 | 9.397 | 2,636,321 | -0.60(-6.00%) |
Jun 16, 2020 | 10.40 | 10.42 | 9.814 | 9.996 | 2,509,121 | +0.19(+1.95%) |
Jun 15, 2020 | 9.275 | 9.918 | 9.058 | 9.805 | 3,883,678 | +0.03(+0.36%) |
Jun 12, 2020 | 9.718 | 10.01 | 9.510 | 9.770 | 2,833,156 | +0.66(+7.25%) |
Jun 11, 2020 | 9.353 | 9.918 | 8.997 | 9.110 | 3,073,258 | -1.54(-14.45%) |
Jun 10, 2020 | 11.16 | 11.28 | 10.15 | 10.65 | 3,653,450 | -0.71(-6.27%) |
Jun 09, 2020 | 11.30 | 11.51 | 11.08 | 11.36 | 5,566,782 | -0.52(-4.39%) |
Jun 08, 2020 | 11.40 | 11.93 | 11.39 | 11.88 | 4,863,726 | +0.87(+7.89%) |
Jun 05, 2020 | 10.87 | 11.51 | 10.70 | 11.01 | 6,195,393 | +0.63(+6.03%) |
Jun 04, 2020 | 9.988 | 10.43 | 9.727 | 10.39 | 2,914,090 | +0.43(+4.28%) |
Jun 03, 2020 | 9.814 | 10.17 | 9.762 | 9.962 | 2,707,302 | +0.36(+3.71%) |
Jun 02, 2020 | 9.501 | 9.736 | 9.405 | 9.605 | 3,235,176 | +0.27(+2.89%) |