Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.68 | 12.25 | 11.11 | 11.24 | 6,227,027 | -0.51(-4.33%) |
Jan 28, 2021 | 12.59 | 12.73 | 11.50 | 11.75 | 8,800,525 | -0.97(-7.64%) |
Jan 27, 2021 | 11.24 | 13.39 | 11.16 | 12.72 | 11,658,448 | +1.17(+10.15%) |
Jan 26, 2021 | 11.52 | 11.99 | 11.36 | 11.55 | 6,087,487 | +0.15(+1.27%) |
Jan 25, 2021 | 11.11 | 11.58 | 10.60 | 11.40 | 7,879,880 | +0.03(+0.24%) |
Jan 22, 2021 | 11.26 | 11.69 | 10.95 | 11.38 | 8,617,916 | -0.45(-3.77%) |
Jan 21, 2021 | 13.69 | 13.89 | 11.44 | 11.82 | 13,543,036 | -1.93(-14.01%) |
Jan 20, 2021 | 14.32 | 14.44 | 13.64 | 13.75 | 3,668,438 | -0.39(-2.76%) |
Jan 19, 2021 | 13.59 | 14.34 | 13.55 | 14.14 | 4,206,893 | +0.79(+5.92%) |
Jan 15, 2021 | 13.88 | 13.96 | 13.21 | 13.35 | 4,457,356 | -0.80(-5.65%) |
Jan 14, 2021 | 13.63 | 14.39 | 13.60 | 14.15 | 3,787,078 | +0.73(+5.42%) |
Jan 13, 2021 | 13.95 | 13.98 | 13.18 | 13.42 | 3,837,049 | -0.56(-4.03%) |
Jan 12, 2021 | 13.14 | 13.99 | 13.06 | 13.98 | 4,649,671 | +1.14(+8.92%) |
Jan 11, 2021 | 12.27 | 12.90 | 12.14 | 12.84 | 3,331,289 | +0.04(+0.28%) |
Jan 08, 2021 | 13.65 | 13.65 | 12.73 | 12.80 | 4,132,387 | -0.59(-4.41%) |
Jan 07, 2021 | 13.63 | 13.79 | 13.23 | 13.39 | 5,345,354 | +0.05(+0.34%) |
Jan 06, 2021 | 12.50 | 13.69 | 12.17 | 13.35 | 13,203,193 | +0.99(+8.01%) |
Jan 05, 2021 | 11.65 | 12.63 | 11.60 | 12.36 | 5,264,918 | +0.98(+8.63%) |
Jan 04, 2021 | 11.17 | 11.54 | 10.95 | 11.38 | 4,091,696 | +0.38(+3.47%) |
Dec 31, 2020 | 11.00 | 11.00 | 11.00 | 2,607,404 | -0.19(-1.71%) | |
Dec 30, 2020 | 10.92 | 11.31 | 10.90 | 11.19 | 2,607,404 | +0.22(+1.99%) |
Dec 29, 2020 | 11.03 | 11.23 | 10.83 | 10.97 | 3,205,752 | +0.05(+0.50%) |
Dec 28, 2020 | 11.10 | 11.41 | 10.89 | 10.91 | 2,916,218 | -0.14(-1.23%) |
Dec 24, 2020 | 11.31 | 11.33 | 10.90 | 11.05 | 1,735,666 | -0.18(-1.62%) |
Dec 23, 2020 | 10.60 | 11.32 | 10.60 | 11.23 | 4,156,606 | +0.78(+7.48%) |
Dec 22, 2020 | 10.67 | 10.76 | 10.42 | 10.45 | 3,890,941 | -0.26(-2.46%) |
Dec 21, 2020 | 10.37 | 10.89 | 10.13 | 10.71 | 5,089,178 | -0.41(-3.68%) |
Dec 18, 2020 | 11.02 | 11.25 | 10.85 | 11.12 | 7,294,376 | +0.06(+0.58%) |
Dec 17, 2020 | 11.37 | 11.47 | 10.94 | 11.06 | 4,367,311 | -0.22(-1.93%) |
Dec 16, 2020 | 11.96 | 11.99 | 11.22 | 11.28 | 4,661,836 | -0.65(-5.48%) |
Dec 15, 2020 | 11.54 | 11.94 | 11.38 | 11.93 | 5,532,901 | +0.19(+1.63%) |
Dec 14, 2020 | 12.59 | 12.70 | 11.69 | 11.74 | 4,333,725 | -0.48(-3.94%) |
Dec 11, 2020 | 12.54 | 12.54 | 11.98 | 12.22 | 4,390,008 | -0.15(-1.18%) |
Dec 10, 2020 | 11.27 | 12.42 | 11.22 | 12.37 | 8,017,496 | +1.10(+9.76%) |
Dec 09, 2020 | 11.31 | 11.74 | 10.98 | 11.27 | 7,698,159 | +0.15(+1.31%) |
Dec 08, 2020 | 10.50 | 11.17 | 10.50 | 11.12 | 5,364,709 | +0.49(+4.62%) |
Dec 07, 2020 | 11.13 | 11.27 | 10.59 | 10.63 | 6,700,634 | -0.69(-6.10%) |
Dec 04, 2020 | 10.45 | 11.33 | 10.43 | 11.32 | 5,855,067 | +1.13(+11.05%) |
Dec 03, 2020 | 9.941 | 10.43 | 9.773 | 10.20 | 5,902,069 | +0.40(+4.08%) |
Dec 02, 2020 | 9.096 | 10.20 | 9.069 | 9.796 | 6,018,369 | +0.66(+7.26%) |
Dec 01, 2020 | 9.523 | 9.596 | 8.933 | 9.132 | 4,387,293 | -0.01(-0.10%) |
Nov 30, 2020 | 9.841 | 9.950 | 9.105 | 9.142 | 5,311,422 | -0.98(-9.69%) |
Nov 27, 2020 | 10.25 | 10.32 | 9.989 | 10.12 | 2,128,865 | -0.18(-1.76%) |
Nov 25, 2020 | 10.19 | 10.53 | 9.964 | 10.30 | 5,006,493 | -0.08(-0.79%) |
Nov 24, 2020 | 10.27 | 10.62 | 10.05 | 10.39 | 7,505,244 | +0.65(+6.72%) |
Nov 23, 2020 | 8.942 | 9.741 | 8.878 | 9.732 | 5,830,036 | +1.07(+12.38%) |
Nov 20, 2020 | 8.869 | 9.032 | 8.642 | 8.660 | 4,693,848 | -0.24(-2.66%) |
Nov 19, 2020 | 8.378 | 8.933 | 8.315 | 8.896 | 4,472,922 | +0.39(+4.59%) |
Nov 18, 2020 | 8.878 | 9.132 | 8.496 | 8.505 | 4,449,047 | -0.19(-2.19%) |
Nov 17, 2020 | 8.451 | 8.742 | 8.315 | 8.696 | 4,171,384 | +0.08(+0.95%) |
Nov 16, 2020 | 8.405 | 8.624 | 8.251 | 8.614 | 4,560,131 | +0.66(+8.34%) |
Nov 13, 2020 | 7.606 | 7.978 | 7.578 | 7.951 | 3,601,298 | +0.44(+5.87%) |
Nov 12, 2020 | 7.564 | 7.967 | 7.421 | 7.510 | 4,245,196 | -0.23(-3.01%) |
Nov 11, 2020 | 7.904 | 8.030 | 7.649 | 7.743 | 4,155,043 | -0.04(-0.46%) |
Nov 10, 2020 | 8.021 | 8.039 | 7.600 | 7.779 | 5,643,568 | +0.01(+0.12%) |
Nov 09, 2020 | 7.161 | 8.155 | 7.134 | 7.770 | 10,135,971 | +1.47(+23.30%) |
Nov 06, 2020 | 6.490 | 6.763 | 6.266 | 6.302 | 4,848,510 | -0.21(-3.30%) |
Nov 05, 2020 | 6.714 | 6.938 | 6.454 | 6.517 | 5,958,908 | -0.37(-5.33%) |
Nov 04, 2020 | 6.911 | 6.982 | 6.544 | 6.884 | 6,465,881 | +0.00(+0.00%) |
Nov 03, 2020 | 7.287 | 7.358 | 6.803 | 6.884 | 4,287,425 | -0.21(-3.03%) |
Nov 02, 2020 | 7.027 | 7.206 | 6.767 | 7.099 | 4,145,999 | +0.19(+2.72%) |
Oct 30, 2020 | 6.929 | 7.018 | 6.723 | 6.911 | 4,164,053 | -0.07(-1.03%) |
Oct 29, 2020 | 6.400 | 6.982 | 6.275 | 6.982 | 4,547,962 | +0.38(+5.69%) |
Oct 28, 2020 | 6.893 | 6.991 | 6.481 | 6.606 | 6,644,634 | -0.55(-7.75%) |
Oct 27, 2020 | 7.143 | 7.251 | 7.009 | 7.161 | 3,201,946 | -0.03(-0.37%) |
Oct 26, 2020 | 7.716 | 7.716 | 7.072 | 7.188 | 6,254,422 | -0.62(-7.91%) |
Oct 23, 2020 | 8.128 | 8.213 | 7.743 | 7.806 | 3,859,303 | -0.23(-2.90%) |
Oct 22, 2020 | 7.618 | 8.056 | 7.555 | 8.039 | 5,433,551 | +0.43(+5.65%) |
Oct 21, 2020 | 7.680 | 8.047 | 7.555 | 7.609 | 6,257,187 | -0.18(-2.30%) |
Oct 20, 2020 | 7.466 | 7.976 | 7.466 | 7.788 | 5,304,253 | +0.37(+4.95%) |
Oct 19, 2020 | 7.716 | 7.752 | 7.412 | 7.421 | 4,887,903 | -0.23(-3.04%) |
Oct 16, 2020 | 7.851 | 8.021 | 7.609 | 7.654 | 4,299,224 | -0.27(-3.39%) |
Oct 15, 2020 | 7.421 | 7.922 | 7.358 | 7.922 | 4,421,605 | +0.32(+4.24%) |
Oct 14, 2020 | 7.439 | 8.039 | 7.439 | 7.600 | 5,737,936 | +0.17(+2.29%) |
Oct 13, 2020 | 7.654 | 7.770 | 7.367 | 7.430 | 6,875,384 | -0.30(-3.82%) |
Oct 12, 2020 | 7.761 | 7.761 | 7.372 | 7.725 | 7,718,711 | -0.05(-0.69%) |
Oct 09, 2020 | 8.316 | 8.379 | 7.698 | 7.779 | 4,637,934 | -0.45(-5.44%) |
Oct 08, 2020 | 7.806 | 8.227 | 7.627 | 8.227 | 3,857,003 | +0.55(+7.11%) |
Oct 07, 2020 | 7.609 | 7.752 | 7.492 | 7.680 | 3,593,578 | +0.14(+1.90%) |
Oct 06, 2020 | 8.101 | 8.289 | 7.528 | 7.537 | 5,114,001 | -0.37(-4.64%) |
Oct 05, 2020 | 7.868 | 8.021 | 7.591 | 7.904 | 5,280,202 | +0.23(+3.03%) |
Oct 02, 2020 | 7.161 | 7.873 | 7.125 | 7.672 | 6,566,859 | +0.13(+1.66%) |
Oct 01, 2020 | 7.797 | 7.904 | 7.466 | 7.546 | 4,688,795 | -0.44(-5.49%) |
Sep 30, 2020 | 7.958 | 8.325 | 7.868 | 7.985 | 5,943,019 | +0.09(+1.13%) |
Sep 29, 2020 | 8.164 | 8.164 | 7.788 | 7.895 | 3,992,332 | -0.34(-4.13%) |
Sep 28, 2020 | 8.030 | 8.415 | 7.940 | 8.235 | 4,610,282 | +0.42(+5.38%) |
Sep 25, 2020 | 7.770 | 7.971 | 7.663 | 7.815 | 4,509,242 | -0.07(-0.91%) |
Sep 24, 2020 | 7.618 | 8.119 | 7.358 | 7.886 | 4,567,802 | +0.09(+1.15%) |
Sep 23, 2020 | 8.683 | 8.755 | 7.797 | 7.797 | 4,909,983 | -0.87(-10.02%) |
Sep 22, 2020 | 8.325 | 8.871 | 8.307 | 8.665 | 6,471,129 | +0.38(+4.54%) |
Sep 21, 2020 | 9.032 | 9.113 | 8.244 | 8.289 | 7,312,306 | -1.06(-11.30%) |
Sep 18, 2020 | 9.542 | 9.686 | 9.184 | 9.345 | 8,793,050 | -0.15(-1.60%) |
Sep 17, 2020 | 9.328 | 9.605 | 9.238 | 9.498 | 4,694,203 | -0.13(-1.30%) |
Sep 16, 2020 | 9.122 | 9.927 | 9.005 | 9.623 | 8,529,051 | +0.62(+6.86%) |
Sep 15, 2020 | 9.211 | 9.417 | 8.929 | 9.005 | 5,922,033 | -0.13(-1.37%) |
Sep 14, 2020 | 9.104 | 9.292 | 8.705 | 9.131 | 7,194,112 | +0.15(+1.69%) |
Sep 11, 2020 | 9.032 | 9.158 | 8.710 | 8.978 | 9,575,479 | +0.01(+0.10%) |
Sep 10, 2020 | 9.927 | 9.927 | 8.925 | 8.970 | 25,931,826 | -0.98(-9.89%) |
Sep 09, 2020 | 9.999 | 10.06 | 9.721 | 9.954 | 3,814,966 | +0.09(+0.91%) |
Sep 08, 2020 | 10.55 | 10.56 | 9.847 | 9.865 | 4,870,888 | -1.05(-9.60%) |
Sep 04, 2020 | 11.15 | 11.22 | 10.44 | 10.91 | 5,388,189 | -0.14(-1.30%) |
Sep 03, 2020 | 11.61 | 11.74 | 11.02 | 11.06 | 13,393,277 | -0.63(-5.36%) |
Sep 02, 2020 | 12.33 | 12.44 | 11.66 | 11.68 | 4,932,443 | -0.72(-5.78%) |
Sep 01, 2020 | 12.31 | 12.61 | 12.19 | 12.40 | 2,796,372 | +0.10(+0.80%) |
Aug 31, 2020 | 12.96 | 12.96 | 12.25 | 12.30 | 2,252,208 | -0.60(-4.65%) |
Aug 28, 2020 | 12.88 | 13.17 | 12.76 | 12.90 | 1,600,046 | +0.02(+0.14%) |
Aug 27, 2020 | 12.76 | 12.96 | 12.53 | 12.88 | 2,781,949 | +0.24(+1.91%) |
Aug 26, 2020 | 13.43 | 13.53 | 12.63 | 12.64 | 2,116,395 | -0.73(-5.49%) |
Aug 25, 2020 | 13.33 | 13.48 | 13.11 | 13.37 | 1,498,535 | +0.25(+1.91%) |
Aug 24, 2020 | 12.79 | 13.37 | 12.55 | 13.12 | 2,073,923 | +0.49(+3.90%) |
Aug 21, 2020 | 12.97 | 13.01 | 12.45 | 12.63 | 2,326,284 | -0.38(-2.89%) |
Aug 20, 2020 | 13.11 | 13.38 | 13.01 | 13.01 | 3,832,174 | -0.37(-2.74%) |
Aug 19, 2020 | 13.12 | 13.56 | 13.03 | 13.37 | 3,134,899 | +0.18(+1.36%) |
Aug 18, 2020 | 13.36 | 13.48 | 13.18 | 13.19 | 2,021,599 | -0.29(-2.12%) |
Aug 17, 2020 | 13.57 | 13.75 | 13.15 | 13.48 | 2,212,251 | -0.07(-0.53%) |
Aug 14, 2020 | 13.25 | 13.72 | 13.13 | 13.55 | 2,703,869 | +0.22(+1.64%) |
Aug 13, 2020 | 13.45 | 13.67 | 13.29 | 13.33 | 2,465,455 | -0.21(-1.57%) |
Aug 12, 2020 | 13.90 | 13.93 | 13.41 | 13.55 | 2,821,985 | +0.10(+0.73%) |
Aug 11, 2020 | 14.10 | 14.37 | 13.39 | 13.45 | 4,045,541 | -0.30(-2.20%) |
Aug 10, 2020 | 12.97 | 14.02 | 12.90 | 13.75 | 5,099,966 | +0.90(+6.98%) |
Aug 07, 2020 | 12.43 | 12.88 | 12.29 | 12.85 | 3,095,261 | +0.35(+2.77%) |
Aug 06, 2020 | 12.48 | 12.75 | 12.20 | 12.51 | 3,938,592 | -0.47(-3.62%) |
Aug 05, 2020 | 12.81 | 13.06 | 12.62 | 12.98 | 3,357,820 | +0.59(+4.73%) |
Aug 04, 2020 | 11.83 | 12.64 | 11.75 | 12.39 | 3,412,855 | +0.54(+4.57%) |
Aug 03, 2020 | 11.74 | 12.03 | 11.56 | 11.85 | 3,161,746 | +0.12(+1.06%) |
Jul 31, 2020 | 11.85 | 12.01 | 11.44 | 11.73 | 4,359,523 | -0.27(-2.22%) |
Jul 30, 2020 | 12.07 | 12.14 | 11.75 | 11.99 | 2,206,294 | -0.40(-3.22%) |
Jul 29, 2020 | 12.25 | 12.39 | 12.04 | 12.39 | 1,915,537 | +0.24(+1.97%) |
Jul 28, 2020 | 12.37 | 12.57 | 12.09 | 12.15 | 2,017,919 | -0.34(-2.70%) |
Jul 27, 2020 | 12.33 | 12.51 | 12.04 | 12.49 | 2,363,988 | +0.08(+0.64%) |
Jul 24, 2020 | 12.57 | 12.76 | 12.36 | 12.41 | 1,958,293 | -0.13(-1.06%) |
Jul 23, 2020 | 12.72 | 12.91 | 12.34 | 12.54 | 2,800,323 | -0.35(-2.69%) |
Jul 22, 2020 | 12.69 | 13.01 | 12.50 | 12.89 | 2,785,882 | -0.05(-0.41%) |
Jul 21, 2020 | 11.90 | 12.96 | 11.90 | 12.94 | 4,480,930 | +1.25(+10.71%) |
Jul 20, 2020 | 11.74 | 11.97 | 11.58 | 11.69 | 2,129,242 | -0.10(-0.83%) |
Jul 17, 2020 | 12.26 | 12.45 | 11.78 | 11.79 | 2,616,502 | -0.46(-3.77%) |
Jul 16, 2020 | 11.81 | 12.60 | 11.74 | 12.25 | 3,449,139 | +0.24(+2.00%) |
Jul 15, 2020 | 12.18 | 12.33 | 11.74 | 12.01 | 3,738,331 | +0.18(+1.50%) |
Jul 14, 2020 | 11.03 | 11.86 | 10.92 | 11.83 | 3,454,416 | +0.72(+6.47%) |
Jul 13, 2020 | 11.66 | 11.76 | 11.06 | 11.11 | 3,724,533 | -0.41(-3.54%) |
Jul 10, 2020 | 10.73 | 11.58 | 10.71 | 11.52 | 5,156,966 | +0.67(+6.22%) |
Jul 09, 2020 | 11.73 | 11.81 | 10.83 | 10.85 | 2,904,211 | -0.89(-7.57%) |
Jul 08, 2020 | 11.48 | 11.96 | 11.34 | 11.74 | 2,759,824 | +0.27(+2.32%) |
Jul 07, 2020 | 11.95 | 11.99 | 11.45 | 11.47 | 2,360,860 | -0.64(-5.28%) |
Jul 06, 2020 | 12.43 | 12.46 | 11.93 | 12.11 | 4,356,882 | +0.03(+0.22%) |
Jul 02, 2020 | 12.31 | 12.54 | 11.96 | 12.08 | 3,583,032 | +0.23(+1.95%) |
Jul 01, 2020 | 12.26 | 12.56 | 11.66 | 11.85 | 4,869,959 | -0.40(-3.26%) |
Jun 30, 2020 | 11.53 | 12.31 | 11.35 | 12.25 | 3,685,392 | +0.59(+5.02%) |
Jun 29, 2020 | 10.92 | 11.68 | 10.75 | 11.66 | 4,692,496 | +0.80(+7.35%) |
Jun 26, 2020 | 11.42 | 11.45 | 10.72 | 10.87 | 5,269,728 | -0.73(-6.28%) |
Jun 25, 2020 | 11.11 | 11.66 | 10.92 | 11.59 | 4,183,216 | +0.29(+2.59%) |
Jun 24, 2020 | 12.44 | 12.68 | 11.27 | 11.30 | 5,948,893 | -1.52(-11.84%) |
Jun 23, 2020 | 13.32 | 13.65 | 12.79 | 12.82 | 3,583,817 | -0.25(-1.90%) |
Jun 22, 2020 | 13.18 | 13.38 | 12.74 | 13.07 | 3,833,392 | -0.36(-2.65%) |
Jun 19, 2020 | 13.76 | 13.86 | 13.11 | 13.42 | 7,378,971 | +0.19(+1.41%) |
Jun 18, 2020 | 12.77 | 13.49 | 12.53 | 13.24 | 3,268,314 | +0.28(+2.12%) |
Jun 17, 2020 | 13.72 | 13.79 | 12.95 | 12.96 | 5,373,627 | -0.96(-6.89%) |
Jun 16, 2020 | 14.26 | 14.28 | 13.25 | 13.92 | 4,408,650 | +0.62(+4.67%) |
Jun 15, 2020 | 12.04 | 13.53 | 11.93 | 13.30 | 4,035,086 | +0.28(+2.18%) |
Jun 12, 2020 | 13.31 | 13.51 | 12.37 | 13.01 | 5,750,177 | +0.89(+7.32%) |
Jun 11, 2020 | 12.14 | 13.20 | 11.58 | 12.13 | 4,998,670 | -1.78(-12.83%) |
Jun 10, 2020 | 15.18 | 15.18 | 13.64 | 13.91 | 5,006,512 | -1.51(-9.79%) |
Jun 09, 2020 | 15.32 | 15.97 | 14.43 | 15.42 | 6,845,710 | -0.86(-5.29%) |
Jun 08, 2020 | 15.71 | 16.34 | 15.30 | 16.28 | 8,774,710 | +1.22(+8.14%) |
Jun 05, 2020 | 14.11 | 15.34 | 14.11 | 15.06 | 6,522,161 | +1.98(+15.14%) |
Jun 04, 2020 | 12.50 | 13.14 | 12.21 | 13.08 | 4,722,099 | +0.53(+4.25%) |
Jun 03, 2020 | 12.25 | 12.60 | 12.25 | 12.54 | 3,665,334 | +0.44(+3.67%) |
Jun 02, 2020 | 11.87 | 12.26 | 11.71 | 12.10 | 4,883,342 | +0.44(+3.81%) |
Jun 01, 2020 | 10.56 | 11.68 | 10.34 | 11.66 | 6,572,716 | +1.05(+9.87%) |
May 29, 2020 | 11.06 | 11.06 | 10.27 | 10.61 | 6,639,317 | -0.59(-5.31%) |
May 28, 2020 | 11.58 | 11.65 | 11.12 | 11.20 | 4,944,283 | -0.43(-3.66%) |
May 27, 2020 | 11.32 | 11.72 | 10.83 | 11.63 | 5,186,754 | +0.46(+4.13%) |
May 26, 2020 | 11.49 | 11.51 | 10.99 | 11.17 | 3,903,574 | +0.26(+2.36%) |
May 22, 2020 | 10.92 | 11.07 | 10.64 | 10.91 | 3,294,650 | -0.24(-2.15%) |
May 21, 2020 | 11.19 | 11.41 | 10.88 | 11.15 | 4,796,489 | +0.06(+0.56%) |
May 20, 2020 | 11.04 | 11.41 | 10.90 | 11.09 | 4,282,694 | +0.44(+4.08%) |
May 19, 2020 | 11.03 | 11.17 | 10.48 | 10.65 | 4,701,139 | -0.29(-2.68%) |
May 18, 2020 | 10.74 | 11.13 | 10.63 | 10.95 | 6,262,717 | +0.91(+9.02%) |
May 15, 2020 | 9.925 | 10.27 | 9.828 | 10.04 | 3,262,320 | +0.11(+1.12%) |
May 14, 2020 | 9.639 | 10.26 | 8.981 | 9.929 | 6,928,230 | -0.05(-0.53%) |
May 13, 2020 | 10.75 | 10.76 | 9.780 | 9.982 | 9,041,038 | -0.80(-7.41%) |
May 12, 2020 | 10.53 | 11.16 | 10.46 | 10.78 | 6,993,302 | +0.42(+4.07%) |
May 11, 2020 | 10.10 | 10.52 | 10.03 | 10.36 | 4,402,874 | +0.06(+0.60%) |
May 08, 2020 | 9.525 | 10.46 | 9.420 | 10.30 | 5,626,491 | +0.99(+10.66%) |
May 07, 2020 | 9.130 | 9.789 | 8.823 | 9.306 | 5,512,624 | +0.18(+2.02%) |
May 06, 2020 | 9.297 | 9.745 | 9.042 | 9.121 | 6,302,238 | -0.06(-0.67%) |
May 05, 2020 | 10.17 | 10.46 | 9.143 | 9.183 | 5,627,020 | -0.34(-3.59%) |
May 04, 2020 | 8.770 | 9.552 | 8.647 | 9.525 | 5,376,163 | +0.42(+4.63%) |
May 01, 2020 | 9.753 | 10.13 | 8.959 | 9.104 | 6,799,973 | -1.31(-12.56%) |
Apr 30, 2020 | 10.43 | 10.89 | 9.315 | 10.41 | 10,721,408 | +0.25(+2.51%) |
Apr 29, 2020 | 8.481 | 10.25 | 8.472 | 10.16 | 7,935,280 | +2.11(+26.17%) |
Apr 28, 2020 | 8.200 | 8.410 | 7.726 | 8.050 | 6,768,637 | +0.02(+0.22%) |
Apr 27, 2020 | 7.813 | 8.173 | 7.436 | 8.033 | 5,452,680 | -0.04(-0.54%) |
Apr 24, 2020 | 8.445 | 8.674 | 7.646 | 8.077 | 6,055,469 | +0.03(+0.33%) |
Apr 23, 2020 | 7.717 | 8.173 | 7.436 | 8.050 | 6,800,987 | +0.68(+9.30%) |
Apr 22, 2020 | 7.243 | 7.445 | 7.058 | 7.366 | 6,530,425 | +0.49(+7.15%) |
Apr 21, 2020 | 6.681 | 7.085 | 6.514 | 6.874 | 8,412,767 | -0.07(-1.01%) |
Apr 20, 2020 | 6.259 | 7.137 | 6.180 | 6.944 | 6,747,518 | -0.03(-0.38%) |
Apr 17, 2020 | 6.224 | 7.006 | 6.172 | 6.971 | 7,323,608 | +0.81(+13.11%) |
Apr 16, 2020 | 6.409 | 6.707 | 6.058 | 6.163 | 6,050,993 | -0.32(-4.88%) |
Apr 15, 2020 | 6.128 | 6.505 | 6.031 | 6.479 | 6,415,774 | -0.17(-2.51%) |
Apr 14, 2020 | 7.111 | 7.313 | 6.488 | 6.646 | 7,654,401 | -0.52(-7.23%) |
Apr 13, 2020 | 7.638 | 7.831 | 7.032 | 7.164 | 9,401,449 | +0.22(+3.16%) |
Apr 09, 2020 | 7.076 | 8.059 | 6.216 | 6.944 | 15,745,633 | +0.51(+7.91%) |
Apr 08, 2020 | 6.295 | 6.461 | 5.785 | 6.435 | 8,173,497 | +0.63(+10.89%) |
Apr 07, 2020 | 5.882 | 6.338 | 5.662 | 5.803 | 11,695,870 | +0.41(+7.65%) |
Apr 06, 2020 | 5.338 | 5.487 | 5.057 | 5.390 | 5,923,323 | +0.16(+3.02%) |
Apr 03, 2020 | 5.847 | 5.917 | 4.828 | 5.232 | 10,650,637 | -0.24(-4.33%) |
Apr 02, 2020 | 5.259 | 6.707 | 5.057 | 5.469 | 10,661,822 | +0.55(+11.25%) |
Apr 01, 2020 | 5.206 | 5.224 | 4.741 | 4.916 | 7,676,836 | -0.47(-8.65%) |
Mar 31, 2020 | 5.206 | 5.873 | 5.144 | 5.382 | 7,618,779 | +0.37(+7.36%) |
Mar 30, 2020 | 5.013 | 5.083 | 4.530 | 5.013 | 5,880,427 | -0.07(-1.38%) |
Mar 27, 2020 | 5.425 | 5.452 | 5.022 | 5.083 | 7,100,121 | -0.57(-10.09%) |
Mar 26, 2020 | 5.575 | 6.391 | 5.443 | 5.654 | 6,189,692 | +0.16(+2.88%) |
Mar 25, 2020 | 5.882 | 6.233 | 5.188 | 5.496 | 6,870,240 | +0.00(+0.00%) |
Mar 24, 2020 | 5.074 | 5.531 | 4.828 | 5.496 | 6,639,358 | +0.84(+18.11%) |
Mar 23, 2020 | 4.776 | 4.916 | 4.389 | 4.653 | 5,791,811 | -0.18(-3.81%) |
Mar 20, 2020 | 5.057 | 5.329 | 4.591 | 4.837 | 8,569,650 | -0.05(-1.08%) |
Mar 19, 2020 | 4.346 | 4.925 | 4.091 | 4.890 | 10,910,203 | +0.78(+19.02%) |
Mar 18, 2020 | 4.425 | 4.758 | 3.951 | 4.109 | 9,790,191 | -0.76(-15.68%) |
Mar 17, 2020 | 5.899 | 6.014 | 4.828 | 4.872 | 9,633,086 | -0.89(-15.40%) |
Mar 16, 2020 | 5.390 | 6.558 | 5.390 | 5.759 | 11,155,917 | -0.91(-13.68%) |
Mar 13, 2020 | 6.207 | 6.672 | 5.298 | 6.672 | 14,238,287 | +1.04(+18.38%) |
Mar 12, 2020 | 6.040 | 6.058 | 5.232 | 5.636 | 12,430,509 | -0.95(-14.40%) |
Mar 11, 2020 | 7.875 | 8.059 | 6.505 | 6.584 | 9,728,141 | -1.61(-19.61%) |
Mar 10, 2020 | 8.805 | 8.893 | 7.532 | 8.191 | 10,402,363 | +0.18(+2.30%) |
Mar 09, 2020 | 9.973 | 10.56 | 7.954 | 8.006 | 14,882,759 | -5.92(-42.50%) |
Mar 06, 2020 | 15.16 | 15.35 | 13.91 | 13.92 | 4,498,004 | -2.02(-12.67%) |
Mar 05, 2020 | 16.25 | 16.62 | 15.71 | 15.94 | 4,863,030 | -0.72(-4.32%) |
Mar 04, 2020 | 16.83 | 16.86 | 16.16 | 16.66 | 2,754,314 | +0.19(+1.17%) |
Mar 03, 2020 | 16.94 | 17.29 | 16.27 | 16.47 | 3,671,993 | -0.26(-1.57%) |
Mar 02, 2020 | 16.93 | 17.01 | 16.00 | 16.73 | 4,515,127 | +0.18(+1.11%) |
Feb 28, 2020 | 15.03 | 16.68 | 15.01 | 16.55 | 5,781,976 | +0.92(+5.90%) |
Feb 27, 2020 | 15.93 | 16.41 | 14.88 | 15.63 | 4,336,152 | -0.90(-5.47%) |
Feb 26, 2020 | 17.47 | 17.53 | 16.39 | 16.53 | 2,566,459 | -0.95(-5.42%) |
Feb 25, 2020 | 18.39 | 18.44 | 17.27 | 17.48 | 2,308,218 | -1.00(-5.42%) |
Feb 24, 2020 | 18.54 | 18.66 | 18.09 | 18.48 | 2,069,691 | -0.83(-4.32%) |
Feb 21, 2020 | 19.37 | 19.50 | 18.92 | 19.31 | 1,282,263 | -0.31(-1.57%) |
Feb 20, 2020 | 19.74 | 19.79 | 19.29 | 19.62 | 1,385,710 | -0.01(-0.04%) |
Feb 19, 2020 | 19.79 | 20.01 | 19.48 | 19.63 | 2,415,328 | +0.01(+0.04%) |
Feb 18, 2020 | 19.17 | 19.68 | 19.17 | 19.62 | 1,985,029 | +0.25(+1.31%) |
Feb 14, 2020 | 19.58 | 19.63 | 19.13 | 19.37 | 1,519,534 | -0.05(-0.27%) |
Feb 13, 2020 | 19.62 | 19.95 | 19.16 | 19.42 | 2,204,916 | -0.21(-1.06%) |
Feb 12, 2020 | 19.57 | 19.84 | 19.29 | 19.63 | 2,470,931 | +0.65(+3.43%) |
Feb 11, 2020 | 19.04 | 19.26 | 18.91 | 18.98 | 1,590,689 | +0.28(+1.49%) |
Feb 10, 2020 | 18.87 | 18.95 | 18.59 | 18.70 | 1,594,735 | -0.36(-1.87%) |
Feb 07, 2020 | 19.14 | 19.30 | 18.96 | 19.05 | 1,697,405 | -0.35(-1.79%) |
Feb 06, 2020 | 19.61 | 19.75 | 19.05 | 19.40 | 1,935,636 | -0.21(-1.06%) |
Feb 05, 2020 | 19.25 | 19.94 | 19.25 | 19.61 | 2,620,004 | +0.89(+4.73%) |
Feb 04, 2020 | 18.89 | 19.02 | 18.63 | 18.72 | 2,287,973 | +0.26(+1.41%) |