Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.08 | 13.14 | 12.94 | 12.99 | 3,420,254 | -0.19(-1.41%) |
Apr 29, 2021 | 12.87 | 13.17 | 12.86 | 13.17 | 8,455,941 | +0.45(+3.50%) |
Apr 28, 2021 | 12.59 | 12.75 | 12.48 | 12.73 | 12,127,739 | +1.27(+11.09%) |
Apr 27, 2021 | 11.31 | 11.47 | 11.25 | 11.46 | 3,074,760 | +0.19(+1.73%) |
Apr 26, 2021 | 11.19 | 11.30 | 11.19 | 11.26 | 2,147,087 | +0.24(+2.19%) |
Apr 23, 2021 | 10.87 | 11.07 | 10.85 | 11.02 | 2,531,637 | +0.18(+1.62%) |
Apr 22, 2021 | 10.94 | 10.96 | 10.83 | 10.84 | 2,191,457 | -0.26(-2.34%) |
Apr 21, 2021 | 10.84 | 11.10 | 10.82 | 11.10 | 2,663,283 | +0.00(+0.00%) |
Apr 20, 2021 | 11.43 | 11.43 | 11.09 | 11.10 | 3,445,452 | -0.51(-4.39%) |
Apr 19, 2021 | 11.63 | 11.73 | 11.59 | 11.61 | 3,064,435 | -0.03(-0.24%) |
Apr 16, 2021 | 11.60 | 11.64 | 11.53 | 11.64 | 1,716,541 | +0.24(+2.11%) |
Apr 15, 2021 | 11.47 | 11.47 | 11.32 | 11.40 | 2,380,686 | -0.07(-0.65%) |
Apr 14, 2021 | 11.45 | 11.61 | 11.42 | 11.47 | 2,398,692 | +0.08(+0.73%) |
Apr 13, 2021 | 11.40 | 11.43 | 11.32 | 11.39 | 2,987,557 | -0.11(-0.97%) |
Apr 12, 2021 | 11.43 | 11.50 | 11.43 | 11.50 | 2,595,564 | +0.07(+0.65%) |
Apr 09, 2021 | 11.39 | 11.44 | 11.35 | 11.43 | 1,875,227 | -0.04(-0.32%) |
Apr 08, 2021 | 11.39 | 11.48 | 11.28 | 11.47 | 2,554,067 | -0.10(-0.88%) |
Apr 07, 2021 | 11.45 | 11.58 | 11.44 | 11.57 | 3,227,148 | +0.19(+1.71%) |
Apr 06, 2021 | 11.40 | 11.46 | 11.33 | 11.37 | 2,615,688 | +0.05(+0.41%) |
Apr 05, 2021 | 11.32 | 11.36 | 11.25 | 11.33 | 2,182,079 | +0.08(+0.74%) |
Apr 01, 2021 | 11.19 | 11.28 | 11.14 | 11.24 | 2,769,019 | +0.11(+1.00%) |
Mar 31, 2021 | 11.20 | 11.39 | 11.09 | 11.13 | 6,698,635 | -0.10(-0.91%) |
Mar 30, 2021 | 11.18 | 11.26 | 11.15 | 11.23 | 9,877,776 | +0.15(+1.34%) |
Mar 29, 2021 | 11.11 | 11.18 | 11.03 | 11.09 | 7,792,352 | -0.37(-3.24%) |
Mar 26, 2021 | 11.53 | 11.63 | 11.34 | 11.46 | 3,362,257 | +0.01(+0.08%) |
Mar 25, 2021 | 11.39 | 11.49 | 11.19 | 11.45 | 10,747,277 | -0.06(-0.48%) |
Mar 24, 2021 | 11.55 | 11.68 | 11.50 | 11.50 | 3,535,227 | +0.10(+0.89%) |
Mar 23, 2021 | 11.56 | 11.59 | 11.38 | 11.40 | 3,490,087 | -0.30(-2.54%) |
Mar 22, 2021 | 11.68 | 11.73 | 11.56 | 11.70 | 3,075,959 | -0.05(-0.40%) |
Mar 19, 2021 | 11.73 | 11.82 | 11.54 | 11.74 | 3,848,770 | -0.26(-2.16%) |
Mar 18, 2021 | 11.99 | 12.24 | 11.95 | 12.00 | 5,933,083 | +0.32(+2.70%) |
Mar 17, 2021 | 11.60 | 11.72 | 11.54 | 11.69 | 4,222,644 | +0.20(+1.78%) |
Mar 16, 2021 | 11.59 | 11.60 | 11.41 | 11.48 | 3,072,609 | -0.11(-0.96%) |
Mar 15, 2021 | 11.67 | 11.69 | 11.44 | 11.60 | 3,475,577 | -0.20(-1.73%) |
Mar 12, 2021 | 11.77 | 11.90 | 11.75 | 11.80 | 3,299,731 | +0.17(+1.43%) |
Mar 11, 2021 | 11.60 | 11.73 | 11.47 | 11.63 | 4,225,823 | -0.26(-2.18%) |
Mar 10, 2021 | 11.75 | 11.91 | 11.69 | 11.89 | 4,333,445 | +0.12(+1.02%) |
Mar 09, 2021 | 11.73 | 11.91 | 11.65 | 11.77 | 6,528,198 | -0.43(-3.50%) |
Mar 08, 2021 | 12.22 | 12.40 | 12.09 | 12.20 | 8,856,816 | +0.41(+3.46%) |
Mar 05, 2021 | 11.89 | 11.96 | 11.65 | 11.79 | 5,667,401 | +0.34(+3.00%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.30 | 11.45 | 5,834,916 | -0.45(-3.82%) |
Mar 03, 2021 | 11.80 | 12.07 | 11.77 | 11.90 | 4,955,012 | +0.19(+1.58%) |
Mar 02, 2021 | 11.73 | 11.80 | 11.69 | 11.72 | 2,993,440 | +0.00(+0.00%) |
Mar 01, 2021 | 11.67 | 11.77 | 11.61 | 11.72 | 4,077,959 | +0.33(+2.93%) |
Feb 26, 2021 | 11.69 | 11.70 | 11.37 | 11.38 | 5,547,093 | -0.45(-3.77%) |
Feb 25, 2021 | 12.10 | 12.24 | 11.80 | 11.83 | 9,520,892 | +0.29(+2.49%) |
Feb 24, 2021 | 11.22 | 11.55 | 11.21 | 11.54 | 4,912,787 | +0.38(+3.41%) |
Feb 23, 2021 | 11.17 | 11.23 | 10.92 | 11.16 | 5,085,113 | +0.04(+0.33%) |
Feb 22, 2021 | 10.89 | 11.19 | 10.88 | 11.12 | 4,898,491 | +0.33(+3.10%) |
Feb 19, 2021 | 10.59 | 10.82 | 10.58 | 10.79 | 3,781,717 | +0.43(+4.12%) |
Feb 18, 2021 | 10.49 | 10.50 | 10.27 | 10.36 | 2,811,318 | -0.09(-0.89%) |
Feb 17, 2021 | 10.60 | 10.61 | 10.37 | 10.45 | 2,283,613 | -0.07(-0.70%) |
Feb 16, 2021 | 10.33 | 10.57 | 10.28 | 10.53 | 4,671,996 | +0.43(+4.22%) |
Feb 12, 2021 | 9.972 | 10.13 | 9.957 | 10.10 | 3,260,814 | +0.19(+1.97%) |
Feb 11, 2021 | 9.944 | 9.990 | 9.842 | 9.907 | 1,816,046 | +0.08(+0.85%) |
Feb 10, 2021 | 9.907 | 9.944 | 9.786 | 9.824 | 3,044,295 | +0.11(+1.15%) |
Feb 09, 2021 | 9.740 | 9.749 | 9.657 | 9.712 | 1,444,390 | -0.08(-0.85%) |
Feb 08, 2021 | 9.703 | 9.870 | 9.703 | 9.796 | 2,441,610 | +0.22(+2.33%) |
Feb 05, 2021 | 9.675 | 9.684 | 9.536 | 9.573 | 2,555,785 | -0.08(-0.86%) |
Feb 04, 2021 | 9.629 | 9.768 | 9.610 | 9.657 | 3,939,478 | -0.12(-1.23%) |
Feb 03, 2021 | 9.657 | 9.805 | 9.629 | 9.777 | 3,389,547 | +0.08(+0.86%) |
Feb 02, 2021 | 9.619 | 9.712 | 9.601 | 9.694 | 3,178,714 | +0.07(+0.77%) |
Feb 01, 2021 | 9.536 | 9.619 | 9.490 | 9.619 | 2,506,189 | +0.23(+2.47%) |
Jan 29, 2021 | 9.582 | 9.592 | 9.348 | 9.388 | 3,066,231 | -0.34(-3.53%) |
Jan 28, 2021 | 9.647 | 9.814 | 9.647 | 9.731 | 2,134,131 | +0.19(+1.94%) |
Jan 27, 2021 | 9.601 | 9.647 | 9.369 | 9.545 | 3,417,336 | -0.35(-3.56%) |
Jan 26, 2021 | 9.935 | 9.963 | 9.851 | 9.898 | 2,466,997 | +0.16(+1.62%) |
Jan 25, 2021 | 9.805 | 9.833 | 9.480 | 9.740 | 6,183,031 | -0.36(-3.58%) |
Jan 22, 2021 | 10.09 | 10.17 | 10.04 | 10.10 | 2,054,287 | -0.27(-2.59%) |
Jan 21, 2021 | 10.44 | 10.45 | 10.28 | 10.37 | 1,928,265 | +0.06(+0.63%) |
Jan 20, 2021 | 10.42 | 10.45 | 10.27 | 10.31 | 2,048,550 | -0.13(-1.24%) |
Jan 19, 2021 | 10.66 | 10.68 | 10.42 | 10.44 | 3,756,321 | -0.34(-3.18%) |
Jan 15, 2021 | 10.92 | 10.97 | 10.73 | 10.78 | 2,969,639 | -0.47(-4.20%) |
Jan 14, 2021 | 11.13 | 11.27 | 11.12 | 11.25 | 3,788,514 | +0.38(+3.50%) |
Jan 13, 2021 | 10.79 | 10.88 | 10.73 | 10.87 | 1,774,845 | -0.08(-0.76%) |
Jan 12, 2021 | 10.96 | 10.99 | 10.88 | 10.96 | 2,761,634 | +0.15(+1.37%) |
Jan 11, 2021 | 10.62 | 10.82 | 10.59 | 10.81 | 2,354,776 | -0.01(-0.09%) |
Jan 08, 2021 | 10.96 | 10.97 | 10.69 | 10.82 | 2,917,894 | -0.02(-0.17%) |
Jan 07, 2021 | 10.72 | 10.91 | 10.71 | 10.83 | 3,032,092 | +0.14(+1.30%) |
Jan 06, 2021 | 10.52 | 10.78 | 10.50 | 10.70 | 4,402,145 | +0.55(+5.39%) |
Jan 05, 2021 | 10.06 | 10.19 | 10.03 | 10.15 | 2,436,500 | +0.19(+1.86%) |
Jan 04, 2021 | 10.10 | 10.18 | 9.907 | 9.963 | 2,547,386 | -0.15(-1.47%) |
Dec 31, 2020 | 10.11 | 10.11 | 10.11 | 1,040,795 | +0.01(+0.09%) | |
Dec 30, 2020 | 10.16 | 10.20 | 10.07 | 10.10 | 1,040,795 | -0.05(-0.46%) |
Dec 29, 2020 | 10.32 | 10.36 | 10.11 | 10.15 | 2,344,270 | -0.23(-2.23%) |
Dec 28, 2020 | 10.39 | 10.46 | 10.36 | 10.38 | 3,098,340 | +0.32(+3.13%) |
Dec 24, 2020 | 10.17 | 10.18 | 10.02 | 10.06 | 754,187 | -0.07(-0.73%) |
Dec 23, 2020 | 9.972 | 10.17 | 9.963 | 10.14 | 2,137,551 | +0.29(+2.92%) |
Dec 22, 2020 | 9.944 | 9.963 | 9.842 | 9.851 | 2,386,917 | -0.03(-0.28%) |
Dec 21, 2020 | 9.768 | 9.907 | 9.721 | 9.879 | 3,969,574 | -0.39(-3.79%) |
Dec 18, 2020 | 10.30 | 10.32 | 10.20 | 10.27 | 2,794,244 | -0.06(-0.54%) |
Dec 17, 2020 | 10.32 | 10.36 | 10.30 | 10.32 | 2,855,309 | +0.17(+1.64%) |
Dec 16, 2020 | 10.27 | 10.29 | 10.07 | 10.16 | 2,545,989 | +0.09(+0.92%) |
Dec 15, 2020 | 10.02 | 10.12 | 9.944 | 10.06 | 2,862,734 | +0.22(+2.26%) |
Dec 14, 2020 | 10.01 | 10.06 | 9.833 | 9.842 | 3,662,966 | -0.01(-0.09%) |
Dec 11, 2020 | 10.01 | 10.03 | 9.842 | 9.851 | 3,007,586 | -0.35(-3.45%) |
Dec 10, 2020 | 10.20 | 10.30 | 10.17 | 10.20 | 3,820,096 | -0.21(-2.05%) |
Dec 09, 2020 | 10.53 | 10.60 | 10.35 | 10.42 | 2,964,872 | -0.19(-1.84%) |
Dec 08, 2020 | 10.65 | 10.69 | 10.57 | 10.61 | 1,801,400 | -0.13(-1.21%) |
Dec 07, 2020 | 10.83 | 10.84 | 10.69 | 10.74 | 2,293,200 | -0.18(-1.61%) |
Dec 04, 2020 | 11.06 | 11.09 | 10.87 | 10.92 | 3,472,108 | +0.00(+0.00%) |
Dec 03, 2020 | 10.93 | 11.04 | 10.89 | 10.92 | 3,992,186 | +0.18(+1.64%) |
Dec 02, 2020 | 10.59 | 10.76 | 10.56 | 10.74 | 2,714,570 | +0.12(+1.14%) |
Dec 01, 2020 | 10.49 | 10.67 | 10.48 | 10.62 | 5,402,518 | +0.31(+2.97%) |
Nov 30, 2020 | 10.60 | 10.61 | 10.31 | 10.32 | 3,441,724 | -0.22(-2.11%) |
Nov 27, 2020 | 10.53 | 10.59 | 10.49 | 10.54 | 1,303,118 | -0.01(-0.09%) |
Nov 25, 2020 | 10.52 | 10.58 | 10.41 | 10.55 | 2,601,170 | -0.08(-0.78%) |
Nov 24, 2020 | 10.34 | 10.68 | 10.34 | 10.63 | 4,375,313 | +0.39(+3.80%) |
Nov 23, 2020 | 10.19 | 10.29 | 10.15 | 10.24 | 5,896,049 | +0.32(+3.27%) |
Nov 20, 2020 | 9.898 | 9.963 | 9.837 | 9.916 | 3,154,197 | -0.06(-0.56%) |
Nov 19, 2020 | 9.842 | 9.981 | 9.796 | 9.972 | 2,733,475 | +0.03(+0.28%) |
Nov 18, 2020 | 10.10 | 10.12 | 9.935 | 9.944 | 6,923,327 | -0.09(-0.92%) |
Nov 17, 2020 | 10.03 | 10.06 | 9.972 | 10.04 | 9,673,267 | +0.03(+0.28%) |
Nov 16, 2020 | 10.08 | 10.09 | 9.944 | 10.01 | 4,323,801 | +0.06(+0.56%) |
Nov 13, 2020 | 9.842 | 9.972 | 9.833 | 9.953 | 4,198,805 | +0.30(+3.07%) |
Nov 12, 2020 | 9.610 | 9.796 | 9.592 | 9.657 | 3,083,962 | -0.06(-0.67%) |
Nov 11, 2020 | 9.777 | 9.814 | 9.689 | 9.721 | 5,180,079 | -0.22(-2.24%) |
Nov 10, 2020 | 9.944 | 10.02 | 9.814 | 9.944 | 11,644,429 | +0.09(+0.94%) |
Nov 09, 2020 | 10.07 | 10.10 | 9.657 | 9.851 | 11,746,473 | +0.44(+4.63%) |
Nov 06, 2020 | 9.471 | 9.490 | 9.378 | 9.415 | 3,018,043 | +0.09(+1.00%) |
Nov 05, 2020 | 9.221 | 9.406 | 9.221 | 9.323 | 4,832,698 | +0.12(+1.31%) |
Nov 04, 2020 | 9.323 | 9.350 | 9.174 | 9.202 | 5,054,273 | -0.04(-0.40%) |
Nov 03, 2020 | 9.156 | 9.276 | 9.146 | 9.239 | 10,413,160 | +0.30(+3.32%) |
Nov 02, 2020 | 8.812 | 8.979 | 8.794 | 8.942 | 5,028,093 | +0.36(+4.22%) |
Oct 30, 2020 | 8.571 | 8.608 | 8.465 | 8.580 | 4,755,498 | +0.01(+0.11%) |
Oct 29, 2020 | 8.516 | 8.734 | 8.425 | 8.571 | 5,077,881 | -0.01(-0.11%) |
Oct 28, 2020 | 8.627 | 8.645 | 8.395 | 8.580 | 9,163,145 | +0.00(+0.00%) |
Oct 27, 2020 | 8.822 | 8.839 | 8.571 | 8.580 | 3,670,603 | -0.27(-3.04%) |
Oct 26, 2020 | 8.952 | 8.961 | 8.766 | 8.850 | 4,755,755 | -0.10(-1.14%) |
Oct 23, 2020 | 9.035 | 9.035 | 8.859 | 8.952 | 4,416,028 | +0.19(+2.12%) |
Oct 22, 2020 | 8.627 | 8.794 | 8.613 | 8.766 | 3,417,378 | +0.04(+0.43%) |
Oct 21, 2020 | 8.859 | 8.910 | 8.706 | 8.729 | 4,227,712 | -0.18(-1.98%) |
Oct 20, 2020 | 8.905 | 9.072 | 8.896 | 8.905 | 3,898,635 | +0.30(+3.45%) |
Oct 19, 2020 | 8.655 | 8.803 | 8.590 | 8.608 | 3,131,751 | +0.03(+0.32%) |
Oct 16, 2020 | 8.441 | 8.618 | 8.414 | 8.580 | 3,682,862 | +0.21(+2.55%) |
Oct 15, 2020 | 8.209 | 8.376 | 8.191 | 8.367 | 2,530,929 | -0.04(-0.44%) |
Oct 14, 2020 | 8.441 | 8.478 | 8.404 | 8.404 | 2,460,541 | -0.05(-0.55%) |
Oct 13, 2020 | 8.608 | 8.618 | 8.414 | 8.451 | 2,906,555 | -0.21(-2.46%) |
Oct 12, 2020 | 8.571 | 8.673 | 8.551 | 8.664 | 2,685,544 | +0.06(+0.65%) |
Oct 09, 2020 | 8.710 | 8.710 | 8.553 | 8.608 | 2,421,678 | -0.07(-0.85%) |
Oct 08, 2020 | 8.692 | 8.720 | 8.618 | 8.683 | 5,018,187 | +0.12(+1.41%) |
Oct 07, 2020 | 8.516 | 8.599 | 8.483 | 8.562 | 4,531,954 | +0.20(+2.44%) |
Oct 06, 2020 | 8.414 | 8.529 | 8.344 | 8.358 | 8,416,374 | +0.29(+3.56%) |
Oct 05, 2020 | 7.940 | 8.080 | 7.931 | 8.070 | 5,800,282 | +0.19(+2.35%) |
Oct 02, 2020 | 7.699 | 7.931 | 7.690 | 7.885 | 3,666,907 | +0.13(+1.67%) |
Oct 01, 2020 | 7.736 | 7.811 | 7.676 | 7.755 | 4,624,730 | -0.04(-0.48%) |
Sep 30, 2020 | 7.792 | 7.950 | 7.755 | 7.792 | 4,868,672 | +0.12(+1.57%) |
Sep 29, 2020 | 7.746 | 7.785 | 7.630 | 7.671 | 4,348,776 | -0.15(-1.90%) |
Sep 28, 2020 | 7.690 | 7.894 | 7.662 | 7.820 | 4,699,766 | +0.40(+5.37%) |
Sep 25, 2020 | 7.328 | 7.430 | 7.273 | 7.421 | 6,005,686 | -0.10(-1.36%) |
Sep 24, 2020 | 7.495 | 7.625 | 7.430 | 7.523 | 4,141,040 | +0.06(+0.75%) |
Sep 23, 2020 | 7.644 | 7.718 | 7.421 | 7.467 | 5,623,878 | -0.08(-1.11%) |
Sep 22, 2020 | 7.718 | 7.783 | 7.509 | 7.551 | 5,046,009 | -0.19(-2.40%) |
Sep 21, 2020 | 7.764 | 7.838 | 7.597 | 7.736 | 13,788,897 | -0.70(-8.25%) |
Sep 18, 2020 | 8.460 | 8.525 | 8.386 | 8.432 | 3,330,024 | -0.14(-1.62%) |
Sep 17, 2020 | 8.460 | 8.585 | 8.441 | 8.571 | 2,474,697 | -0.05(-0.54%) |
Sep 16, 2020 | 8.451 | 8.655 | 8.404 | 8.618 | 3,318,495 | +0.18(+2.09%) |
Sep 15, 2020 | 8.599 | 8.599 | 8.441 | 8.441 | 2,231,223 | -0.22(-2.57%) |
Sep 14, 2020 | 8.664 | 8.729 | 8.618 | 8.664 | 2,174,046 | +0.07(+0.86%) |
Sep 11, 2020 | 8.608 | 8.650 | 8.516 | 8.590 | 3,408,396 | -0.08(-0.96%) |
Sep 10, 2020 | 8.933 | 8.979 | 8.673 | 8.673 | 3,125,835 | -0.06(-0.74%) |
Sep 09, 2020 | 8.729 | 8.812 | 8.692 | 8.738 | 3,323,412 | +0.01(+0.11%) |
Sep 08, 2020 | 8.710 | 8.775 | 8.599 | 8.729 | 9,083,730 | -0.30(-3.29%) |
Sep 04, 2020 | 8.961 | 9.081 | 8.808 | 9.026 | 5,117,715 | +0.41(+4.74%) |
Sep 03, 2020 | 8.822 | 8.887 | 8.564 | 8.618 | 3,829,854 | -0.15(-1.69%) |
Sep 02, 2020 | 8.673 | 8.775 | 8.618 | 8.766 | 2,980,897 | -0.06(-0.74%) |
Sep 01, 2020 | 8.785 | 8.896 | 8.729 | 8.831 | 3,604,595 | -0.01(-0.10%) |
Aug 31, 2020 | 9.081 | 9.091 | 8.831 | 8.840 | 4,177,707 | -0.33(-3.64%) |
Aug 28, 2020 | 9.193 | 9.211 | 9.040 | 9.174 | 5,282,761 | +0.15(+1.64%) |
Aug 27, 2020 | 9.072 | 9.109 | 9.007 | 9.026 | 2,575,009 | -0.07(-0.82%) |
Aug 26, 2020 | 9.100 | 9.144 | 9.035 | 9.100 | 3,217,619 | +0.16(+1.76%) |
Aug 25, 2020 | 9.072 | 9.120 | 8.896 | 8.942 | 2,520,425 | +0.05(+0.52%) |
Aug 24, 2020 | 8.683 | 8.905 | 8.622 | 8.896 | 4,483,113 | +0.38(+4.47%) |
Aug 21, 2020 | 8.432 | 8.553 | 8.414 | 8.516 | 2,840,923 | -0.15(-1.71%) |
Aug 20, 2020 | 8.664 | 8.710 | 8.636 | 8.664 | 2,512,373 | -0.19(-2.10%) |
Aug 19, 2020 | 8.831 | 8.970 | 8.831 | 8.850 | 2,328,456 | +0.13(+1.49%) |
Aug 18, 2020 | 8.812 | 8.831 | 8.701 | 8.720 | 1,834,380 | -0.06(-0.63%) |
Aug 17, 2020 | 8.868 | 8.887 | 8.747 | 8.775 | 2,016,055 | -0.06(-0.63%) |
Aug 14, 2020 | 8.701 | 8.891 | 8.687 | 8.831 | 2,269,892 | -0.03(-0.31%) |
Aug 13, 2020 | 8.859 | 8.979 | 8.840 | 8.859 | 2,692,756 | -0.15(-1.65%) |
Aug 12, 2020 | 9.146 | 9.156 | 8.942 | 9.007 | 3,411,494 | +0.14(+1.57%) |
Aug 11, 2020 | 8.942 | 9.035 | 8.859 | 8.868 | 3,782,199 | +0.13(+1.49%) |
Aug 10, 2020 | 8.673 | 8.747 | 8.664 | 8.738 | 2,226,448 | +0.19(+2.17%) |
Aug 07, 2020 | 8.367 | 8.562 | 8.349 | 8.553 | 2,704,337 | +0.00(+0.00%) |
Aug 06, 2020 | 8.506 | 8.580 | 8.465 | 8.553 | 1,841,839 | -0.11(-1.28%) |
Aug 05, 2020 | 8.664 | 8.729 | 8.655 | 8.664 | 4,047,734 | +0.08(+0.97%) |
Aug 04, 2020 | 8.497 | 8.580 | 8.477 | 8.580 | 2,692,129 | +0.03(+0.33%) |
Aug 03, 2020 | 8.404 | 8.571 | 8.358 | 8.553 | 2,745,403 | +0.28(+3.36%) |
Jul 31, 2020 | 8.478 | 8.534 | 8.256 | 8.274 | 3,732,451 | -0.07(-0.89%) |
Jul 30, 2020 | 8.052 | 8.376 | 7.987 | 8.349 | 7,968,816 | -0.20(-2.39%) |
Jul 29, 2020 | 8.330 | 8.580 | 8.293 | 8.553 | 12,294,256 | -0.21(-2.43%) |
Jul 28, 2020 | 8.720 | 8.785 | 8.650 | 8.766 | 3,544,204 | -0.09(-1.05%) |
Jul 27, 2020 | 8.840 | 8.877 | 8.794 | 8.859 | 2,038,321 | -0.06(-0.62%) |
Jul 24, 2020 | 8.979 | 9.040 | 8.896 | 8.914 | 2,849,224 | -0.01(-0.10%) |
Jul 23, 2020 | 8.942 | 8.998 | 8.859 | 8.924 | 3,313,915 | -0.19(-2.14%) |
Jul 22, 2020 | 9.165 | 9.208 | 9.072 | 9.119 | 3,734,242 | +0.08(+0.92%) |
Jul 21, 2020 | 9.100 | 9.137 | 8.998 | 9.035 | 5,143,116 | -0.41(-4.32%) |
Jul 20, 2020 | 9.295 | 9.443 | 9.283 | 9.443 | 2,781,956 | +0.19(+2.11%) |
Jul 17, 2020 | 9.221 | 9.295 | 9.197 | 9.248 | 3,409,905 | -0.06(-0.70%) |
Jul 16, 2020 | 9.295 | 9.406 | 9.230 | 9.313 | 4,268,706 | -0.14(-1.47%) |
Jul 15, 2020 | 9.499 | 9.517 | 9.364 | 9.452 | 4,919,566 | +0.16(+1.70%) |
Jul 14, 2020 | 9.165 | 9.313 | 9.137 | 9.295 | 5,879,352 | +0.27(+2.98%) |
Jul 13, 2020 | 9.202 | 9.230 | 8.998 | 9.026 | 5,835,247 | -0.34(-3.66%) |
Jul 10, 2020 | 9.054 | 9.369 | 9.054 | 9.369 | 5,054,974 | +0.35(+3.91%) |
Jul 09, 2020 | 9.239 | 9.262 | 8.975 | 9.016 | 5,089,430 | -0.26(-2.80%) |
Jul 08, 2020 | 9.119 | 9.276 | 9.119 | 9.276 | 3,654,756 | +0.17(+1.83%) |
Jul 07, 2020 | 9.221 | 9.260 | 9.109 | 9.109 | 3,149,101 | -0.12(-1.31%) |
Jul 06, 2020 | 9.295 | 9.341 | 9.168 | 9.230 | 5,662,188 | +0.39(+4.41%) |
Jul 02, 2020 | 9.007 | 9.100 | 8.822 | 8.840 | 5,195,441 | +0.19(+2.25%) |
Jul 01, 2020 | 8.794 | 8.887 | 8.636 | 8.645 | 5,012,491 | -0.19(-2.10%) |
Jun 30, 2020 | 8.683 | 8.868 | 8.673 | 8.831 | 3,844,724 | +0.06(+0.63%) |
Jun 29, 2020 | 8.766 | 8.868 | 8.664 | 8.775 | 4,488,894 | +0.43(+5.11%) |
Jun 26, 2020 | 8.673 | 8.678 | 8.339 | 8.349 | 7,041,454 | -0.53(-5.96%) |
Jun 25, 2020 | 8.618 | 8.887 | 8.608 | 8.877 | 5,280,410 | +0.42(+4.93%) |
Jun 24, 2020 | 8.692 | 8.720 | 8.423 | 8.460 | 4,232,214 | -0.40(-4.50%) |
Jun 23, 2020 | 9.054 | 9.091 | 8.845 | 8.859 | 4,706,288 | +0.19(+2.14%) |
Jun 22, 2020 | 8.627 | 8.775 | 8.576 | 8.673 | 6,195,828 | +0.12(+1.41%) |
Jun 19, 2020 | 8.766 | 8.785 | 8.488 | 8.553 | 4,008,965 | -0.02(-0.22%) |
Jun 18, 2020 | 8.423 | 8.636 | 8.386 | 8.571 | 5,790,145 | -0.09(-1.07%) |
Jun 17, 2020 | 8.877 | 8.910 | 8.659 | 8.664 | 5,661,034 | -0.19(-2.20%) |
Jun 16, 2020 | 9.035 | 9.049 | 8.645 | 8.859 | 4,939,852 | +0.07(+0.84%) |
Jun 15, 2020 | 8.432 | 8.850 | 8.404 | 8.785 | 4,848,615 | +0.07(+0.85%) |
Jun 12, 2020 | 8.794 | 8.850 | 8.529 | 8.710 | 7,626,606 | +0.36(+4.33%) |
Jun 11, 2020 | 8.683 | 8.812 | 8.302 | 8.349 | 10,250,208 | -0.72(-7.98%) |
Jun 10, 2020 | 9.397 | 9.415 | 9.054 | 9.072 | 8,444,207 | -0.04(-0.41%) |
Jun 09, 2020 | 9.100 | 9.193 | 8.944 | 9.109 | 8,074,704 | -0.35(-3.73%) |
Jun 08, 2020 | 9.582 | 9.647 | 9.295 | 9.462 | 11,054,898 | +0.47(+5.26%) |
Jun 05, 2020 | 9.156 | 9.188 | 8.970 | 8.989 | 9,647,475 | +0.19(+2.11%) |
Jun 04, 2020 | 8.683 | 8.924 | 8.613 | 8.803 | 9,342,328 | +0.25(+2.93%) |
Jun 03, 2020 | 8.321 | 8.590 | 8.293 | 8.553 | 7,629,413 | +0.30(+3.60%) |
Jun 02, 2020 | 8.265 | 8.358 | 8.200 | 8.256 | 6,727,125 | +0.19(+2.42%) |
Jun 01, 2020 | 7.857 | 8.089 | 7.829 | 8.061 | 4,587,314 | +0.27(+3.45%) |
May 29, 2020 | 7.848 | 7.913 | 7.727 | 7.792 | 5,638,618 | -0.10(-1.29%) |
May 28, 2020 | 8.089 | 8.143 | 7.875 | 7.894 | 9,342,811 | -0.16(-1.96%) |
May 27, 2020 | 7.968 | 8.052 | 7.797 | 8.052 | 9,795,459 | +0.44(+5.72%) |
May 26, 2020 | 7.384 | 7.681 | 7.375 | 7.616 | 10,758,814 | +0.83(+12.16%) |
May 22, 2020 | 6.864 | 6.883 | 6.753 | 6.790 | 3,422,626 | -0.04(-0.54%) |
May 21, 2020 | 6.883 | 6.957 | 6.799 | 6.827 | 3,053,113 | -0.14(-2.00%) |
May 20, 2020 | 6.818 | 7.022 | 6.809 | 6.966 | 6,956,400 | +0.42(+6.37%) |
May 19, 2020 | 6.632 | 6.697 | 6.530 | 6.549 | 8,142,552 | -0.06(-0.98%) |
May 18, 2020 | 6.438 | 6.651 | 6.382 | 6.614 | 9,158,305 | +0.64(+10.71%) |
May 15, 2020 | 6.002 | 6.030 | 5.932 | 5.974 | 6,446,383 | -0.20(-3.30%) |
May 14, 2020 | 5.909 | 6.197 | 5.798 | 6.178 | 5,687,304 | +0.06(+0.91%) |
May 13, 2020 | 6.326 | 6.326 | 6.057 | 6.122 | 5,478,236 | -0.29(-4.49%) |
May 12, 2020 | 6.512 | 6.605 | 6.401 | 6.410 | 6,020,829 | -0.02(-0.29%) |
May 11, 2020 | 6.428 | 6.466 | 6.336 | 6.428 | 4,667,679 | -0.19(-2.81%) |
May 08, 2020 | 6.605 | 6.632 | 6.540 | 6.614 | 2,974,275 | +0.13(+2.00%) |
May 07, 2020 | 6.466 | 6.605 | 6.461 | 6.484 | 5,634,901 | +0.18(+2.79%) |
May 06, 2020 | 6.530 | 6.549 | 6.299 | 6.308 | 5,684,090 | -0.16(-2.44%) |
May 05, 2020 | 6.577 | 6.623 | 6.442 | 6.466 | 5,077,053 | -0.07(-1.13%) |
May 04, 2020 | 6.530 | 6.660 | 6.484 | 6.540 | 7,834,029 | -0.09(-1.40%) |