Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.70 | 12.78 | 12.62 | 12.69 | 1,915,080 | -0.06(-0.44%) |
Jun 29, 2021 | 12.97 | 13.04 | 12.68 | 12.75 | 1,644,131 | -0.15(-1.16%) |
Jun 28, 2021 | 13.23 | 13.26 | 12.75 | 12.90 | 2,734,650 | -0.33(-2.47%) |
Jun 25, 2021 | 13.05 | 13.33 | 12.89 | 13.22 | 4,071,340 | +0.27(+2.09%) |
Jun 24, 2021 | 13.02 | 13.03 | 12.78 | 12.95 | 2,603,489 | +0.01(+0.07%) |
Jun 23, 2021 | 12.96 | 13.09 | 12.89 | 12.94 | 3,118,091 | +0.00(+0.00%) |
Jun 22, 2021 | 12.93 | 13.04 | 12.74 | 12.94 | 2,571,759 | -0.03(-0.22%) |
Jun 21, 2021 | 12.70 | 12.99 | 12.65 | 12.97 | 2,463,058 | +0.37(+2.96%) |
Jun 18, 2021 | 12.84 | 13.03 | 12.49 | 12.60 | 8,427,187 | -0.36(-2.81%) |
Jun 17, 2021 | 13.36 | 13.44 | 12.84 | 12.96 | 3,687,147 | -0.42(-3.14%) |
Jun 16, 2021 | 13.58 | 13.58 | 13.31 | 13.38 | 3,631,409 | -0.21(-1.51%) |
Jun 15, 2021 | 13.46 | 13.77 | 13.27 | 13.59 | 3,046,630 | +0.15(+1.11%) |
Jun 14, 2021 | 13.55 | 13.70 | 13.37 | 13.44 | 3,806,550 | -0.08(-0.62%) |
Jun 11, 2021 | 13.44 | 13.57 | 13.44 | 13.52 | 4,139,755 | +0.10(+0.76%) |
Jun 10, 2021 | 13.81 | 13.82 | 13.41 | 13.42 | 1,922,050 | -0.24(-1.78%) |
Jun 09, 2021 | 13.88 | 13.88 | 13.64 | 13.66 | 2,125,189 | -0.21(-1.48%) |
Jun 08, 2021 | 13.75 | 13.89 | 13.68 | 13.87 | 3,648,940 | +0.07(+0.47%) |
Jun 07, 2021 | 13.75 | 13.88 | 13.71 | 13.80 | 1,593,482 | +0.08(+0.61%) |
Jun 04, 2021 | 13.67 | 13.72 | 13.49 | 13.72 | 1,591,822 | +0.05(+0.34%) |
Jun 03, 2021 | 13.44 | 13.68 | 13.29 | 13.67 | 2,766,180 | +0.15(+1.10%) |
Jun 02, 2021 | 13.75 | 13.75 | 13.52 | 13.52 | 3,359,851 | -0.19(-1.36%) |
Jun 01, 2021 | 13.81 | 13.85 | 13.62 | 13.71 | 2,497,777 | -0.03(-0.20%) |
May 28, 2021 | 13.67 | 13.77 | 13.53 | 13.74 | 2,922,851 | +0.10(+0.75%) |
May 27, 2021 | 13.62 | 13.68 | 13.54 | 13.63 | 2,822,489 | +0.18(+1.32%) |
May 26, 2021 | 13.20 | 13.51 | 13.17 | 13.46 | 2,054,491 | +0.32(+2.41%) |
May 25, 2021 | 13.42 | 13.57 | 13.11 | 13.14 | 1,928,190 | -0.25(-1.88%) |
May 24, 2021 | 13.51 | 13.55 | 13.27 | 13.39 | 4,102,999 | -0.07(-0.49%) |
May 21, 2021 | 13.44 | 13.66 | 13.39 | 13.46 | 2,929,189 | +0.15(+1.12%) |
May 20, 2021 | 13.31 | 13.39 | 13.18 | 13.31 | 1,867,968 | -0.01(-0.07%) |
May 19, 2021 | 13.11 | 13.33 | 13.00 | 13.32 | 2,700,599 | -0.07(-0.49%) |
May 18, 2021 | 13.43 | 13.55 | 13.32 | 13.38 | 2,753,902 | -0.01(-0.07%) |
May 17, 2021 | 13.17 | 13.40 | 13.11 | 13.39 | 2,103,444 | +0.08(+0.63%) |
May 14, 2021 | 13.07 | 13.33 | 12.92 | 13.31 | 3,484,943 | +0.33(+2.52%) |
May 13, 2021 | 12.49 | 13.11 | 12.47 | 12.98 | 5,284,130 | +0.56(+4.51%) |
May 12, 2021 | 12.92 | 13.08 | 12.41 | 12.42 | 4,028,996 | -0.54(-4.18%) |
May 11, 2021 | 12.87 | 13.13 | 12.80 | 12.96 | 5,332,931 | -0.20(-1.55%) |
May 10, 2021 | 13.38 | 13.43 | 13.15 | 13.17 | 3,665,471 | -0.21(-1.60%) |
May 07, 2021 | 13.08 | 13.49 | 12.93 | 13.38 | 5,252,768 | +0.22(+1.69%) |
May 06, 2021 | 13.66 | 13.82 | 12.85 | 13.16 | 4,169,359 | -0.75(-5.41%) |
May 05, 2021 | 14.13 | 14.37 | 13.80 | 13.91 | 5,207,493 | -0.40(-2.79%) |
May 04, 2021 | 14.19 | 14.34 | 14.10 | 14.31 | 3,561,348 | +0.05(+0.33%) |
May 03, 2021 | 14.38 | 14.38 | 14.19 | 14.26 | 4,705,731 | +0.10(+0.72%) |
Apr 30, 2021 | 14.36 | 14.43 | 14.14 | 14.16 | 2,843,249 | -0.30(-2.06%) |
Apr 29, 2021 | 14.47 | 14.57 | 14.30 | 14.46 | 2,312,984 | +0.11(+0.78%) |
Apr 28, 2021 | 14.13 | 14.37 | 14.11 | 14.35 | 2,085,218 | +0.20(+1.38%) |
Apr 27, 2021 | 14.06 | 14.18 | 13.98 | 14.15 | 1,948,875 | +0.20(+1.40%) |
Apr 26, 2021 | 13.94 | 14.20 | 13.92 | 13.96 | 1,786,595 | +0.08(+0.60%) |
Apr 23, 2021 | 13.51 | 13.95 | 13.44 | 13.87 | 3,577,255 | +0.42(+3.11%) |
Apr 22, 2021 | 13.39 | 13.59 | 13.27 | 13.45 | 3,160,683 | +0.03(+0.21%) |
Apr 21, 2021 | 13.11 | 13.47 | 13.01 | 13.43 | 3,119,910 | +0.32(+2.41%) |
Apr 20, 2021 | 13.41 | 13.46 | 13.05 | 13.11 | 2,249,036 | -0.30(-2.22%) |
Apr 19, 2021 | 13.27 | 13.46 | 13.18 | 13.41 | 3,167,383 | +0.11(+0.84%) |
Apr 16, 2021 | 13.40 | 13.49 | 13.13 | 13.30 | 3,261,804 | +0.03(+0.21%) |
Apr 15, 2021 | 13.16 | 13.28 | 12.92 | 13.27 | 3,641,461 | +0.20(+1.56%) |
Apr 14, 2021 | 12.98 | 13.19 | 12.96 | 13.06 | 2,095,929 | +0.09(+0.72%) |
Apr 13, 2021 | 13.05 | 13.15 | 12.93 | 12.97 | 2,557,422 | -0.16(-1.20%) |
Apr 12, 2021 | 13.30 | 13.30 | 13.02 | 13.13 | 2,383,999 | -0.18(-1.33%) |
Apr 09, 2021 | 13.18 | 13.31 | 13.07 | 13.31 | 2,768,665 | +0.18(+1.34%) |
Apr 08, 2021 | 12.94 | 13.18 | 12.87 | 13.13 | 2,099,998 | +0.15(+1.15%) |
Apr 07, 2021 | 12.88 | 13.01 | 12.73 | 12.98 | 1,988,004 | +0.11(+0.87%) |
Apr 06, 2021 | 12.97 | 13.12 | 12.83 | 12.87 | 2,698,908 | -0.16(-1.21%) |
Apr 05, 2021 | 12.90 | 13.04 | 12.79 | 13.03 | 1,701,111 | +0.25(+1.96%) |
Apr 01, 2021 | 12.91 | 13.08 | 12.67 | 12.78 | 2,585,701 | -0.09(-0.72%) |
Mar 31, 2021 | 12.61 | 13.11 | 12.58 | 12.87 | 4,527,495 | +0.20(+1.61%) |
Mar 30, 2021 | 12.42 | 12.69 | 12.25 | 12.66 | 2,458,659 | +0.32(+2.56%) |
Mar 29, 2021 | 12.19 | 12.49 | 12.13 | 12.35 | 3,402,472 | -0.03(-0.23%) |
Mar 26, 2021 | 12.10 | 12.39 | 11.91 | 12.38 | 3,837,816 | +0.46(+3.90%) |
Mar 25, 2021 | 11.51 | 11.98 | 11.32 | 11.91 | 2,594,690 | +0.37(+3.22%) |
Mar 24, 2021 | 11.74 | 11.95 | 11.53 | 11.54 | 2,222,516 | +0.00(+0.00%) |
Mar 23, 2021 | 11.67 | 11.88 | 11.49 | 11.54 | 2,073,546 | -0.25(-2.13%) |
Mar 22, 2021 | 12.01 | 12.01 | 11.65 | 11.79 | 3,578,938 | -0.28(-2.31%) |
Mar 19, 2021 | 12.14 | 12.21 | 11.88 | 12.07 | 5,785,191 | -0.19(-1.52%) |
Mar 18, 2021 | 12.68 | 12.91 | 12.19 | 12.26 | 4,526,361 | -0.39(-3.09%) |
Mar 17, 2021 | 12.41 | 12.68 | 12.28 | 12.65 | 2,589,733 | +0.29(+2.33%) |
Mar 16, 2021 | 12.45 | 12.45 | 12.23 | 12.36 | 5,411,072 | -0.14(-1.11%) |
Mar 15, 2021 | 12.24 | 12.52 | 12.11 | 12.50 | 3,597,984 | +0.29(+2.36%) |
Mar 12, 2021 | 12.26 | 12.39 | 12.16 | 12.21 | 1,881,077 | +0.08(+0.69%) |
Mar 11, 2021 | 12.08 | 12.18 | 11.93 | 12.13 | 5,934,125 | +0.08(+0.69%) |
Mar 10, 2021 | 11.81 | 12.07 | 11.74 | 12.04 | 3,908,675 | +0.30(+2.53%) |
Mar 09, 2021 | 11.67 | 11.95 | 11.54 | 11.74 | 3,610,458 | +0.15(+1.28%) |
Mar 08, 2021 | 11.66 | 11.96 | 11.57 | 11.60 | 3,947,086 | +0.07(+0.65%) |
Mar 05, 2021 | 11.77 | 11.88 | 10.98 | 11.52 | 5,059,150 | -0.04(-0.32%) |
Mar 04, 2021 | 11.75 | 11.90 | 11.30 | 11.56 | 3,635,026 | -0.22(-1.89%) |
Mar 03, 2021 | 11.70 | 12.13 | 11.53 | 11.78 | 4,546,263 | +0.06(+0.55%) |
Mar 02, 2021 | 11.87 | 12.00 | 11.70 | 11.72 | 3,619,273 | -0.20(-1.64%) |
Mar 01, 2021 | 11.59 | 11.96 | 11.49 | 11.91 | 3,459,964 | +0.59(+5.25%) |
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%) |