Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.32 | 23.66 | 21.77 | 23.21 | 2,963,390 | +1.08(+4.87%) |
Feb 25, 2021 | 23.06 | 23.35 | 22.01 | 22.13 | 1,868,304 | -1.19(-5.08%) |
Feb 24, 2021 | 22.94 | 23.37 | 22.23 | 23.32 | 1,812,769 | +0.43(+1.87%) |
Feb 23, 2021 | 21.97 | 22.98 | 20.96 | 22.89 | 2,531,294 | -0.17(-0.76%) |
Feb 22, 2021 | 22.64 | 23.80 | 22.64 | 23.06 | 2,451,688 | +0.11(+0.47%) |
Feb 19, 2021 | 22.75 | 23.18 | 22.58 | 22.96 | 1,780,177 | +0.75(+3.36%) |
Feb 18, 2021 | 22.41 | 22.78 | 21.79 | 22.21 | 2,828,104 | -0.94(-4.06%) |
Feb 17, 2021 | 23.59 | 23.89 | 22.47 | 23.15 | 3,179,302 | -1.06(-4.37%) |
Feb 16, 2021 | 24.25 | 25.28 | 23.25 | 24.21 | 4,965,607 | +0.73(+3.10%) |
Feb 12, 2021 | 22.23 | 25.12 | 22.04 | 23.48 | 28,113,402 | +1.22(+5.49%) |
Feb 11, 2021 | 20.01 | 22.38 | 19.88 | 22.26 | 10,597,890 | +4.02(+22.01%) |
Feb 10, 2021 | 18.87 | 18.97 | 17.93 | 18.24 | 2,210,134 | -0.55(-2.94%) |
Feb 09, 2021 | 18.27 | 19.03 | 17.49 | 18.80 | 3,726,520 | +0.14(+0.73%) |
Feb 08, 2021 | 17.83 | 18.69 | 17.66 | 18.66 | 3,579,457 | +1.35(+7.79%) |
Feb 05, 2021 | 16.91 | 17.36 | 16.42 | 17.31 | 2,029,495 | +0.68(+4.08%) |
Feb 04, 2021 | 15.98 | 16.68 | 15.86 | 16.63 | 1,233,610 | +0.77(+4.83%) |
Feb 03, 2021 | 16.18 | 16.25 | 15.71 | 15.87 | 818,215 | -0.30(-1.86%) |
Feb 02, 2021 | 16.35 | 16.45 | 15.92 | 16.17 | 851,881 | +0.09(+0.54%) |
Feb 01, 2021 | 15.57 | 16.17 | 15.44 | 16.08 | 956,548 | +1.03(+6.83%) |
Jan 29, 2021 | 15.74 | 15.89 | 15.04 | 15.05 | 1,169,153 | -0.67(-4.29%) |
Jan 28, 2021 | 15.96 | 16.01 | 15.45 | 15.73 | 1,094,460 | +0.05(+0.34%) |
Jan 27, 2021 | 16.06 | 16.32 | 15.54 | 15.67 | 1,241,334 | -1.02(-6.10%) |
Jan 26, 2021 | 17.55 | 17.62 | 16.64 | 16.69 | 833,018 | -0.61(-3.53%) |
Jan 25, 2021 | 17.94 | 18.00 | 17.12 | 17.30 | 1,435,979 | -0.61(-3.41%) |
Jan 22, 2021 | 17.65 | 17.94 | 17.64 | 17.91 | 616,901 | +0.01(+0.05%) |
Jan 21, 2021 | 18.14 | 18.30 | 17.72 | 17.90 | 532,891 | -0.08(-0.43%) |
Jan 20, 2021 | 18.43 | 18.48 | 17.76 | 17.98 | 699,736 | -0.24(-1.33%) |
Jan 19, 2021 | 17.93 | 18.36 | 17.79 | 18.22 | 1,276,271 | +0.73(+4.16%) |
Jan 15, 2021 | 18.14 | 18.14 | 17.17 | 17.50 | 1,161,420 | -0.68(-3.74%) |
Jan 14, 2021 | 17.23 | 18.47 | 17.19 | 18.17 | 1,603,901 | +1.30(+7.70%) |
Jan 13, 2021 | 17.08 | 17.19 | 16.61 | 16.88 | 780,747 | -0.24(-1.42%) |
Jan 12, 2021 | 16.71 | 17.17 | 16.56 | 17.12 | 1,020,340 | +0.54(+3.28%) |
Jan 11, 2021 | 16.08 | 16.62 | 15.92 | 16.57 | 658,165 | +0.41(+2.52%) |
Jan 08, 2021 | 16.54 | 16.74 | 16.08 | 16.17 | 1,096,874 | -0.12(-0.71%) |
Jan 07, 2021 | 15.89 | 16.41 | 15.76 | 16.28 | 1,427,421 | +0.74(+4.74%) |
Jan 06, 2021 | 15.00 | 15.61 | 14.99 | 15.55 | 1,945,856 | +0.54(+3.62%) |
Jan 05, 2021 | 14.47 | 15.02 | 14.41 | 15.00 | 864,216 | +0.54(+3.76%) |
Jan 04, 2021 | 14.72 | 15.04 | 14.37 | 14.46 | 947,731 | -0.16(-1.13%) |
Dec 31, 2020 | 14.63 | 14.63 | 14.63 | 546,091 | -0.07(-0.46%) | |
Dec 30, 2020 | 14.40 | 14.79 | 14.40 | 14.69 | 546,091 | +0.34(+2.37%) |
Dec 29, 2020 | 14.79 | 14.88 | 14.16 | 14.35 | 802,937 | -0.40(-2.70%) |
Dec 28, 2020 | 14.75 | 15.20 | 14.71 | 14.75 | 836,362 | +0.21(+1.47%) |
Dec 24, 2020 | 14.71 | 14.78 | 14.52 | 14.54 | 399,341 | -0.05(-0.33%) |
Dec 23, 2020 | 14.64 | 14.79 | 14.56 | 14.59 | 854,225 | +0.05(+0.33%) |
Dec 22, 2020 | 14.82 | 14.83 | 14.46 | 14.54 | 1,036,939 | -0.01(-0.07%) |
Dec 21, 2020 | 14.64 | 14.70 | 14.40 | 14.55 | 970,801 | -0.28(-1.90%) |
Dec 18, 2020 | 15.02 | 15.25 | 14.76 | 14.83 | 2,132,295 | -0.09(-0.58%) |
Dec 17, 2020 | 15.02 | 15.07 | 14.81 | 14.92 | 848,001 | -0.03(-0.19%) |
Dec 16, 2020 | 15.02 | 15.18 | 14.82 | 14.95 | 858,168 | -0.12(-0.77%) |
Dec 15, 2020 | 14.74 | 15.10 | 14.68 | 15.06 | 1,072,029 | +0.58(+3.97%) |
Dec 14, 2020 | 14.51 | 14.77 | 14.48 | 14.49 | 667,829 | +0.14(+0.98%) |
Dec 11, 2020 | 14.41 | 14.56 | 14.12 | 14.35 | 832,078 | -0.25(-1.72%) |
Dec 10, 2020 | 14.21 | 14.65 | 14.08 | 14.60 | 874,091 | +0.27(+1.89%) |
Dec 09, 2020 | 14.86 | 15.00 | 14.23 | 14.33 | 1,343,878 | -0.56(-3.77%) |
Dec 08, 2020 | 14.96 | 14.96 | 14.76 | 14.89 | 1,257,759 | -0.10(-0.65%) |
Dec 07, 2020 | 14.93 | 15.08 | 14.83 | 14.98 | 929,981 | +0.00(+0.00%) |
Dec 04, 2020 | 14.49 | 15.02 | 14.47 | 14.98 | 1,216,743 | +0.61(+4.24%) |
Dec 03, 2020 | 14.53 | 14.84 | 14.36 | 14.37 | 1,386,496 | -0.08(-0.54%) |
Dec 02, 2020 | 14.56 | 14.58 | 14.33 | 14.45 | 1,073,522 | -0.10(-0.66%) |
Dec 01, 2020 | 14.41 | 14.75 | 14.40 | 14.55 | 1,538,269 | +0.29(+2.04%) |
Nov 30, 2020 | 14.19 | 14.34 | 13.94 | 14.26 | 1,439,631 | +0.10(+0.68%) |
Nov 27, 2020 | 13.81 | 14.27 | 13.81 | 14.16 | 910,541 | +0.37(+2.70%) |
Nov 25, 2020 | 13.85 | 13.85 | 13.56 | 13.79 | 1,033,249 | -0.12(-0.87%) |
Nov 24, 2020 | 13.68 | 13.93 | 13.28 | 13.91 | 1,188,001 | +0.38(+2.79%) |
Nov 23, 2020 | 13.23 | 13.57 | 13.23 | 13.53 | 982,724 | +0.47(+3.63%) |
Nov 20, 2020 | 13.09 | 13.25 | 13.05 | 13.06 | 763,333 | -0.01(-0.07%) |
Nov 19, 2020 | 12.89 | 13.11 | 12.87 | 13.07 | 864,557 | +0.03(+0.22%) |
Nov 18, 2020 | 13.18 | 13.39 | 13.03 | 13.04 | 1,291,441 | -0.01(-0.07%) |
Nov 17, 2020 | 13.18 | 13.20 | 12.90 | 13.05 | 1,269,459 | -0.22(-1.68%) |
Nov 16, 2020 | 13.01 | 13.27 | 12.88 | 13.27 | 1,372,471 | +0.41(+3.16%) |
Nov 13, 2020 | 12.89 | 13.05 | 12.78 | 12.87 | 766,641 | +0.15(+1.22%) |
Nov 12, 2020 | 12.80 | 12.84 | 12.59 | 12.71 | 798,323 | -0.14(-1.05%) |
Nov 11, 2020 | 12.45 | 12.86 | 12.45 | 12.85 | 944,499 | +0.50(+4.08%) |
Nov 10, 2020 | 12.38 | 12.54 | 12.06 | 12.34 | 1,231,826 | -0.06(-0.47%) |
Nov 09, 2020 | 12.72 | 13.03 | 12.40 | 12.40 | 1,727,657 | +0.11(+0.90%) |
Nov 06, 2020 | 12.48 | 12.56 | 12.28 | 12.29 | 1,017,123 | -0.28(-2.19%) |
Nov 05, 2020 | 12.14 | 12.58 | 12.10 | 12.57 | 1,295,306 | +0.50(+4.17%) |
Nov 04, 2020 | 11.82 | 12.10 | 11.63 | 12.06 | 987,981 | +0.30(+2.55%) |
Nov 03, 2020 | 11.58 | 11.85 | 11.54 | 11.76 | 1,336,256 | +0.34(+2.96%) |
Nov 02, 2020 | 11.61 | 11.65 | 11.32 | 11.42 | 1,047,211 | -0.04(-0.34%) |
Oct 30, 2020 | 11.31 | 11.53 | 11.23 | 11.46 | 1,520,154 | +0.09(+0.76%) |
Oct 29, 2020 | 11.17 | 11.43 | 11.09 | 11.38 | 1,917,486 | +0.19(+1.73%) |
Oct 28, 2020 | 10.51 | 11.38 | 10.48 | 11.18 | 2,786,069 | +0.30(+2.76%) |
Oct 27, 2020 | 12.27 | 12.37 | 10.84 | 10.88 | 5,644,886 | -2.23(-17.04%) |
Oct 26, 2020 | 12.71 | 12.98 | 12.59 | 13.12 | 2,594,878 | +0.27(+2.11%) |
Oct 23, 2020 | 12.71 | 12.90 | 12.55 | 12.85 | 1,315,468 | +0.16(+1.30%) |
Oct 22, 2020 | 12.88 | 12.92 | 12.50 | 12.68 | 1,033,244 | -0.05(-0.38%) |
Oct 21, 2020 | 12.77 | 13.22 | 12.73 | 12.73 | 1,313,391 | +0.01(+0.08%) |
Oct 20, 2020 | 12.58 | 12.79 | 12.50 | 12.72 | 1,424,229 | +0.44(+3.54%) |
Oct 19, 2020 | 12.55 | 12.67 | 12.27 | 12.29 | 1,338,366 | -0.10(-0.78%) |
Oct 16, 2020 | 12.54 | 12.60 | 12.37 | 12.38 | 856,268 | -0.10(-0.77%) |
Oct 15, 2020 | 12.10 | 12.51 | 12.00 | 12.48 | 832,049 | +0.11(+0.90%) |
Oct 14, 2020 | 12.38 | 12.59 | 12.29 | 12.37 | 989,648 | +0.00(+0.04%) |
Oct 13, 2020 | 12.45 | 12.48 | 12.33 | 12.36 | 706,826 | -0.06(-0.47%) |
Oct 12, 2020 | 12.49 | 12.51 | 12.27 | 12.42 | 721,177 | +0.15(+1.18%) |
Oct 09, 2020 | 12.09 | 12.31 | 11.99 | 12.28 | 973,291 | +0.41(+3.42%) |
Oct 08, 2020 | 11.58 | 11.89 | 11.49 | 11.87 | 1,255,407 | +0.40(+3.46%) |
Oct 07, 2020 | 11.26 | 11.49 | 11.23 | 11.47 | 1,114,753 | +0.43(+3.85%) |
Oct 06, 2020 | 11.19 | 11.40 | 11.03 | 11.05 | 977,839 | -0.07(-0.61%) |
Oct 05, 2020 | 10.91 | 11.16 | 10.91 | 11.11 | 772,949 | +0.33(+3.05%) |
Oct 02, 2020 | 10.73 | 10.98 | 10.64 | 10.79 | 713,609 | -0.28(-2.49%) |
Oct 01, 2020 | 10.96 | 11.08 | 10.88 | 11.06 | 680,537 | +0.23(+2.10%) |
Sep 30, 2020 | 10.89 | 11.10 | 10.80 | 10.83 | 732,588 | -0.06(-0.53%) |
Sep 29, 2020 | 10.91 | 11.07 | 10.81 | 10.89 | 739,893 | -0.02(-0.18%) |
Sep 28, 2020 | 10.78 | 10.95 | 10.68 | 10.91 | 925,563 | +0.36(+3.39%) |
Sep 25, 2020 | 10.50 | 10.63 | 10.36 | 10.55 | 740,073 | -0.01(-0.09%) |
Sep 24, 2020 | 10.47 | 10.75 | 10.45 | 10.56 | 748,956 | +0.01(+0.09%) |
Sep 23, 2020 | 10.92 | 11.06 | 10.50 | 10.55 | 856,742 | -0.39(-3.54%) |
Sep 22, 2020 | 10.99 | 11.00 | 10.74 | 10.94 | 926,974 | +0.15(+1.34%) |
Sep 21, 2020 | 10.62 | 10.81 | 10.59 | 10.80 | 978,873 | -0.09(-0.80%) |
Sep 18, 2020 | 11.24 | 11.27 | 10.80 | 10.88 | 2,214,225 | -0.22(-2.00%) |
Sep 17, 2020 | 10.82 | 11.18 | 10.65 | 11.11 | 1,713,869 | -0.01(-0.09%) |
Sep 16, 2020 | 11.10 | 11.26 | 11.07 | 11.11 | 1,380,883 | +0.08(+0.70%) |
Sep 15, 2020 | 11.28 | 11.39 | 11.02 | 11.04 | 1,081,520 | -0.13(-1.13%) |
Sep 14, 2020 | 11.16 | 11.48 | 10.96 | 11.16 | 1,323,652 | +0.64(+6.07%) |
Sep 11, 2020 | 10.67 | 10.88 | 10.49 | 10.52 | 918,811 | -0.09(-0.82%) |
Sep 10, 2020 | 10.88 | 11.03 | 10.60 | 10.61 | 971,499 | -0.17(-1.61%) |
Sep 09, 2020 | 10.60 | 10.89 | 10.51 | 10.79 | 1,134,026 | +0.41(+3.91%) |
Sep 08, 2020 | 10.79 | 10.90 | 10.36 | 10.38 | 1,427,889 | -0.74(-6.70%) |
Sep 04, 2020 | 11.52 | 11.60 | 10.77 | 11.12 | 1,462,056 | -0.37(-3.20%) |
Sep 03, 2020 | 12.18 | 12.27 | 11.43 | 11.49 | 1,357,458 | -0.86(-6.97%) |
Sep 02, 2020 | 12.17 | 12.40 | 12.10 | 12.35 | 698,689 | +0.26(+2.16%) |
Sep 01, 2020 | 11.83 | 12.09 | 11.75 | 12.09 | 1,161,579 | +0.29(+2.50%) |
Aug 31, 2020 | 12.19 | 12.26 | 11.73 | 11.80 | 917,783 | -0.46(-3.75%) |
Aug 28, 2020 | 12.16 | 12.28 | 12.05 | 12.26 | 721,982 | +0.13(+1.04%) |
Aug 27, 2020 | 12.60 | 12.65 | 11.97 | 12.13 | 1,072,318 | -0.48(-3.83%) |
Aug 26, 2020 | 12.43 | 12.68 | 12.41 | 12.61 | 682,273 | +0.18(+1.48%) |
Aug 25, 2020 | 12.38 | 12.57 | 12.30 | 12.43 | 658,605 | +0.07(+0.55%) |
Aug 24, 2020 | 12.29 | 12.48 | 12.23 | 12.36 | 704,597 | +0.18(+1.51%) |
Aug 21, 2020 | 12.37 | 12.46 | 12.12 | 12.18 | 810,679 | -0.30(-2.40%) |
Aug 20, 2020 | 12.90 | 12.90 | 12.37 | 12.48 | 1,231,511 | -0.55(-4.23%) |
Aug 19, 2020 | 13.13 | 13.40 | 12.99 | 13.03 | 1,072,100 | -0.10(-0.74%) |
Aug 18, 2020 | 13.41 | 13.47 | 12.96 | 13.13 | 1,064,029 | -0.21(-1.60%) |
Aug 17, 2020 | 13.14 | 13.49 | 13.07 | 13.34 | 982,595 | +0.32(+2.45%) |
Aug 14, 2020 | 12.91 | 13.15 | 12.89 | 13.02 | 884,284 | +0.05(+0.37%) |
Aug 13, 2020 | 13.06 | 13.15 | 12.81 | 12.97 | 1,257,921 | -0.13(-0.96%) |
Aug 12, 2020 | 12.45 | 13.13 | 12.37 | 13.10 | 1,678,241 | +0.73(+5.86%) |
Aug 11, 2020 | 12.47 | 12.62 | 12.26 | 12.37 | 1,211,260 | -0.05(-0.43%) |
Aug 10, 2020 | 12.62 | 12.64 | 12.21 | 12.43 | 1,512,245 | -0.17(-1.34%) |
Aug 07, 2020 | 12.79 | 12.96 | 12.37 | 12.59 | 1,246,619 | -0.38(-2.91%) |
Aug 06, 2020 | 13.30 | 13.31 | 12.94 | 12.97 | 778,821 | -0.30(-2.26%) |
Aug 05, 2020 | 13.22 | 13.32 | 13.07 | 13.27 | 988,393 | +0.15(+1.18%) |
Aug 04, 2020 | 13.37 | 13.40 | 13.00 | 13.12 | 1,035,188 | -0.19(-1.45%) |
Aug 03, 2020 | 13.30 | 13.53 | 13.23 | 13.31 | 1,293,937 | +0.16(+1.21%) |
Jul 31, 2020 | 13.71 | 13.77 | 12.95 | 13.15 | 1,521,808 | -0.56(-4.06%) |
Jul 30, 2020 | 13.45 | 13.73 | 13.30 | 13.71 | 1,592,108 | +0.01(+0.07%) |
Jul 29, 2020 | 13.93 | 14.01 | 13.33 | 13.70 | 2,204,155 | -0.16(-1.19%) |
Jul 28, 2020 | 14.90 | 15.28 | 13.27 | 13.86 | 7,651,166 | +0.67(+5.06%) |
Jul 27, 2020 | 11.75 | 13.24 | 11.75 | 13.19 | 3,632,643 | +1.51(+12.96%) |
Jul 24, 2020 | 12.06 | 12.23 | 11.68 | 11.68 | 1,370,464 | -0.55(-4.47%) |
Jul 23, 2020 | 11.76 | 12.56 | 11.75 | 12.23 | 1,680,515 | +0.40(+3.35%) |
Jul 22, 2020 | 11.98 | 12.04 | 11.80 | 11.83 | 790,257 | -0.06(-0.49%) |
Jul 21, 2020 | 12.10 | 12.14 | 11.78 | 11.89 | 949,600 | -0.02(-0.16%) |
Jul 20, 2020 | 11.91 | 11.99 | 11.75 | 11.91 | 799,634 | +0.15(+1.23%) |
Jul 17, 2020 | 11.83 | 11.88 | 11.70 | 11.76 | 499,826 | -0.05(-0.41%) |
Jul 16, 2020 | 11.67 | 11.84 | 11.56 | 11.81 | 722,217 | +0.03(+0.29%) |
Jul 15, 2020 | 11.96 | 12.06 | 11.61 | 11.78 | 891,741 | -0.06(-0.53%) |
Jul 14, 2020 | 11.57 | 11.86 | 11.39 | 11.84 | 1,159,605 | +0.27(+2.34%) |
Jul 13, 2020 | 11.96 | 12.11 | 11.56 | 11.57 | 1,101,787 | -0.22(-1.89%) |
Jul 10, 2020 | 12.07 | 12.08 | 11.77 | 11.79 | 810,059 | -0.26(-2.13%) |
Jul 09, 2020 | 11.97 | 12.15 | 11.84 | 12.05 | 1,129,661 | +0.12(+1.01%) |
Jul 08, 2020 | 11.75 | 11.97 | 11.68 | 11.93 | 1,037,407 | +0.18(+1.52%) |
Jul 07, 2020 | 12.06 | 12.09 | 11.74 | 11.75 | 936,720 | -0.35(-2.92%) |
Jul 06, 2020 | 12.10 | 12.23 | 12.04 | 12.10 | 1,012,829 | +0.23(+1.96%) |
Jul 02, 2020 | 11.89 | 12.08 | 11.78 | 11.87 | 938,556 | +0.27(+2.33%) |
Jul 01, 2020 | 11.88 | 11.90 | 11.60 | 11.60 | 805,568 | -0.31(-2.60%) |
Jun 30, 2020 | 11.51 | 11.98 | 11.51 | 11.91 | 1,261,136 | +0.42(+3.62%) |
Jun 29, 2020 | 11.54 | 11.60 | 11.30 | 11.49 | 802,487 | +0.09(+0.76%) |
Jun 26, 2020 | 11.66 | 11.73 | 11.40 | 11.40 | 1,733,936 | -0.38(-3.20%) |
Jun 25, 2020 | 11.58 | 11.81 | 11.28 | 11.78 | 867,913 | +0.18(+1.58%) |
Jun 24, 2020 | 11.82 | 11.82 | 11.43 | 11.60 | 1,132,076 | -0.35(-2.91%) |
Jun 23, 2020 | 11.87 | 11.99 | 11.73 | 11.95 | 1,633,620 | +0.32(+2.75%) |
Jun 22, 2020 | 11.39 | 11.65 | 11.22 | 11.63 | 1,436,580 | +0.21(+1.82%) |
Jun 19, 2020 | 11.79 | 11.90 | 11.39 | 11.42 | 1,777,872 | -0.27(-2.28%) |
Jun 18, 2020 | 11.71 | 11.93 | 11.53 | 11.69 | 1,400,775 | -0.14(-1.19%) |
Jun 17, 2020 | 11.81 | 12.02 | 11.67 | 11.83 | 1,208,150 | +0.11(+0.95%) |
Jun 16, 2020 | 11.88 | 12.09 | 11.62 | 11.71 | 1,317,796 | +0.35(+3.06%) |
Jun 15, 2020 | 11.01 | 11.47 | 10.82 | 11.37 | 1,131,012 | -0.02(-0.17%) |
Jun 12, 2020 | 11.26 | 11.45 | 11.05 | 11.39 | 1,536,384 | +0.64(+5.94%) |
Jun 11, 2020 | 11.42 | 11.68 | 10.70 | 10.75 | 1,932,474 | -1.30(-10.80%) |
Jun 10, 2020 | 12.22 | 12.30 | 12.01 | 12.05 | 1,163,099 | -0.15(-1.23%) |
Jun 09, 2020 | 12.07 | 12.39 | 11.92 | 12.20 | 1,213,049 | -0.11(-0.86%) |
Jun 08, 2020 | 12.58 | 12.59 | 12.23 | 12.30 | 1,512,893 | +0.16(+1.35%) |
Jun 05, 2020 | 11.61 | 12.66 | 11.61 | 12.14 | 2,694,616 | +0.79(+6.99%) |
Jun 04, 2020 | 10.98 | 11.53 | 10.98 | 11.35 | 1,658,078 | +0.31(+2.81%) |
Jun 03, 2020 | 10.44 | 11.11 | 10.44 | 11.04 | 1,557,025 | +0.79(+7.74%) |
Jun 02, 2020 | 10.22 | 10.27 | 9.939 | 10.24 | 1,405,376 | +0.12(+1.15%) |
Jun 01, 2020 | 10.23 | 10.34 | 10.02 | 10.13 | 862,087 | -0.11(-1.04%) |
May 29, 2020 | 10.03 | 10.32 | 9.906 | 10.23 | 1,212,298 | +0.17(+1.73%) |
May 28, 2020 | 10.63 | 10.70 | 10.00 | 10.06 | 961,261 | -0.55(-5.15%) |
May 27, 2020 | 10.26 | 10.63 | 9.794 | 10.61 | 1,561,130 | +0.54(+5.33%) |
May 26, 2020 | 9.906 | 10.23 | 9.751 | 10.07 | 1,338,850 | +0.58(+6.12%) |
May 22, 2020 | 9.635 | 9.673 | 9.432 | 9.490 | 783,595 | -0.11(-1.11%) |
May 21, 2020 | 9.722 | 9.789 | 9.480 | 9.596 | 1,252,230 | -0.10(-1.00%) |
May 20, 2020 | 9.722 | 9.818 | 9.586 | 9.693 | 905,522 | +0.19(+2.04%) |
May 19, 2020 | 9.635 | 9.818 | 9.499 | 9.499 | 865,134 | -0.18(-1.90%) |
May 18, 2020 | 9.393 | 9.741 | 9.267 | 9.683 | 1,609,777 | +0.60(+6.60%) |
May 15, 2020 | 9.141 | 9.238 | 8.938 | 9.083 | 1,227,701 | -0.26(-2.80%) |
May 14, 2020 | 9.035 | 9.354 | 8.745 | 9.344 | 1,231,622 | +0.17(+1.90%) |
May 13, 2020 | 9.567 | 9.649 | 9.078 | 9.170 | 1,553,687 | -0.46(-4.82%) |
May 12, 2020 | 9.722 | 10.02 | 9.480 | 9.635 | 1,294,085 | -0.06(-0.60%) |
May 11, 2020 | 9.635 | 9.867 | 9.499 | 9.693 | 1,003,884 | -0.11(-1.09%) |
May 08, 2020 | 9.664 | 9.818 | 9.586 | 9.799 | 787,420 | +0.34(+3.58%) |
May 07, 2020 | 9.606 | 9.659 | 9.441 | 9.461 | 896,965 | +0.03(+0.31%) |
May 06, 2020 | 9.528 | 9.731 | 9.378 | 9.432 | 896,575 | +0.03(+0.31%) |
May 05, 2020 | 9.567 | 9.884 | 9.344 | 9.403 | 1,815,937 | -0.01(-0.10%) |
May 04, 2020 | 9.296 | 9.432 | 9.166 | 9.412 | 1,717,942 | +0.00(+0.00%) |
May 01, 2020 | 9.325 | 9.422 | 9.074 | 9.412 | 1,484,695 | -0.15(-1.52%) |
Apr 30, 2020 | 10.08 | 10.10 | 9.538 | 9.557 | 1,629,511 | -0.62(-6.08%) |
Apr 29, 2020 | 9.344 | 10.45 | 9.296 | 10.18 | 2,509,401 | +0.92(+9.93%) |
Apr 28, 2020 | 10.30 | 10.43 | 8.870 | 9.257 | 4,603,393 | -0.60(-6.08%) |
Apr 27, 2020 | 9.403 | 9.954 | 9.257 | 9.857 | 2,432,708 | +0.75(+8.29%) |
Apr 24, 2020 | 8.870 | 9.180 | 8.827 | 9.103 | 889,763 | +0.23(+2.62%) |
Apr 23, 2020 | 8.861 | 9.141 | 8.764 | 8.870 | 956,234 | +0.02(+0.22%) |
Apr 22, 2020 | 8.851 | 8.938 | 8.725 | 8.851 | 919,683 | +0.36(+4.21%) |
Apr 21, 2020 | 8.629 | 8.803 | 8.445 | 8.493 | 1,432,417 | -0.44(-4.88%) |
Apr 20, 2020 | 8.851 | 9.060 | 8.725 | 8.929 | 725,403 | -0.20(-2.22%) |
Apr 17, 2020 | 9.238 | 9.335 | 8.899 | 9.132 | 1,256,543 | +0.26(+2.94%) |
Apr 16, 2020 | 8.522 | 8.929 | 8.329 | 8.870 | 1,167,439 | +0.51(+6.13%) |
Apr 15, 2020 | 8.484 | 8.522 | 8.227 | 8.358 | 1,696,172 | -0.47(-5.37%) |
Apr 14, 2020 | 8.909 | 9.093 | 8.725 | 8.832 | 1,263,762 | +0.14(+1.56%) |
Apr 13, 2020 | 8.832 | 8.832 | 8.542 | 8.696 | 1,054,853 | -0.18(-2.02%) |
Apr 09, 2020 | 9.190 | 9.354 | 8.822 | 8.875 | 2,435,037 | -0.07(-0.76%) |
Apr 08, 2020 | 8.629 | 9.045 | 8.435 | 8.943 | 1,352,612 | +0.46(+5.42%) |
Apr 07, 2020 | 8.677 | 8.870 | 8.367 | 8.484 | 1,708,400 | +0.23(+2.81%) |
Apr 06, 2020 | 7.623 | 8.290 | 7.497 | 8.251 | 1,565,302 | +1.10(+15.43%) |
Apr 03, 2020 | 7.139 | 7.274 | 6.902 | 7.149 | 1,568,637 | -0.11(-1.47%) |
Apr 02, 2020 | 7.004 | 7.478 | 6.936 | 7.255 | 1,300,480 | +0.13(+1.76%) |
Apr 01, 2020 | 7.178 | 7.487 | 6.902 | 7.129 | 1,839,254 | -0.41(-5.39%) |
Mar 31, 2020 | 8.077 | 8.126 | 7.497 | 7.536 | 1,922,907 | -0.55(-6.82%) |
Mar 30, 2020 | 7.526 | 8.087 | 7.516 | 8.087 | 1,217,197 | +0.61(+8.15%) |
Mar 27, 2020 | 7.855 | 7.855 | 7.381 | 7.478 | 2,209,366 | -0.80(-9.70%) |
Mar 26, 2020 | 8.068 | 8.416 | 7.932 | 8.280 | 1,832,350 | +0.30(+3.76%) |
Mar 25, 2020 | 7.893 | 8.348 | 7.507 | 7.981 | 1,673,041 | +0.20(+2.61%) |
Mar 24, 2020 | 7.226 | 7.826 | 7.139 | 7.777 | 2,232,176 | +1.04(+15.52%) |
Mar 23, 2020 | 6.974 | 6.974 | 6.278 | 6.733 | 1,911,028 | +0.01(+0.14%) |
Mar 20, 2020 | 6.520 | 7.245 | 6.288 | 6.723 | 3,285,000 | +0.45(+7.25%) |
Mar 19, 2020 | 5.620 | 6.384 | 5.224 | 6.268 | 2,712,122 | +0.68(+12.11%) |
Mar 18, 2020 | 7.062 | 7.265 | 5.320 | 5.591 | 2,100,846 | -2.13(-27.57%) |
Mar 17, 2020 | 7.207 | 7.768 | 6.684 | 7.719 | 2,627,788 | +0.68(+9.62%) |
Mar 16, 2020 | 6.781 | 7.681 | 6.771 | 7.042 | 1,749,806 | -0.73(-9.34%) |
Mar 13, 2020 | 7.661 | 7.884 | 7.129 | 7.768 | 2,248,442 | +0.64(+8.96%) |
Mar 12, 2020 | 7.661 | 7.835 | 7.110 | 7.129 | 1,823,642 | -1.24(-14.80%) |
Mar 11, 2020 | 8.793 | 8.967 | 8.280 | 8.367 | 2,215,121 | -0.76(-8.37%) |
Mar 10, 2020 | 8.832 | 9.161 | 8.421 | 9.132 | 1,520,659 | +0.80(+9.64%) |
Mar 09, 2020 | 8.841 | 8.890 | 8.305 | 8.329 | 1,254,673 | -1.21(-12.68%) |
Mar 06, 2020 | 9.625 | 9.823 | 9.286 | 9.538 | 1,043,897 | -0.44(-4.46%) |
Mar 05, 2020 | 10.19 | 10.38 | 9.818 | 9.983 | 1,122,502 | -0.53(-5.06%) |
Mar 04, 2020 | 10.22 | 10.60 | 9.993 | 10.51 | 951,425 | +0.53(+5.33%) |
Mar 03, 2020 | 10.22 | 10.51 | 9.857 | 9.983 | 1,495,321 | -0.21(-2.04%) |