Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.57 | 14.36 | 13.46 | 13.64 | 3,188,319 | -0.23(-1.66%) |
Apr 29, 2021 | 14.22 | 14.86 | 13.69 | 13.87 | 4,223,806 | +0.12(+0.84%) |
Apr 28, 2021 | 13.01 | 13.90 | 12.69 | 13.75 | 4,112,430 | +0.86(+6.64%) |
Apr 27, 2021 | 12.76 | 12.95 | 12.37 | 12.90 | 2,285,574 | +0.12(+0.90%) |
Apr 26, 2021 | 12.48 | 12.81 | 12.26 | 12.78 | 1,678,346 | +0.37(+2.94%) |
Apr 23, 2021 | 12.17 | 12.60 | 12.09 | 12.42 | 2,124,506 | +0.31(+2.54%) |
Apr 22, 2021 | 12.52 | 12.73 | 12.01 | 12.11 | 1,980,672 | -0.38(-3.08%) |
Apr 21, 2021 | 11.75 | 12.58 | 11.60 | 12.49 | 2,482,075 | +0.53(+4.42%) |
Apr 20, 2021 | 12.73 | 12.83 | 11.56 | 11.96 | 4,193,233 | -0.98(-7.58%) |
Apr 19, 2021 | 13.27 | 13.54 | 12.76 | 12.94 | 2,389,142 | -0.40(-3.03%) |
Apr 16, 2021 | 13.64 | 14.04 | 13.25 | 13.35 | 1,657,327 | -0.13(-1.00%) |
Apr 15, 2021 | 13.61 | 13.83 | 13.09 | 13.48 | 2,040,301 | -0.25(-1.82%) |
Apr 14, 2021 | 13.03 | 14.32 | 13.03 | 13.73 | 3,616,736 | +0.91(+7.13%) |
Apr 13, 2021 | 12.48 | 12.88 | 12.35 | 12.82 | 2,585,149 | +0.08(+0.60%) |
Apr 12, 2021 | 13.51 | 14.03 | 12.67 | 12.74 | 3,047,032 | -0.45(-3.43%) |
Apr 09, 2021 | 13.67 | 13.80 | 13.14 | 13.19 | 1,874,540 | -0.38(-2.83%) |
Apr 08, 2021 | 13.86 | 13.92 | 13.22 | 13.58 | 2,579,119 | -0.58(-4.08%) |
Apr 07, 2021 | 14.49 | 14.53 | 13.75 | 14.16 | 2,192,719 | -0.18(-1.27%) |
Apr 06, 2021 | 14.60 | 15.37 | 14.21 | 14.34 | 2,325,177 | -0.15(-1.06%) |
Apr 05, 2021 | 14.86 | 14.98 | 14.22 | 14.49 | 3,052,786 | -0.50(-3.34%) |
Apr 01, 2021 | 13.74 | 15.04 | 13.67 | 14.99 | 2,817,009 | +1.38(+10.18%) |
Mar 31, 2021 | 13.48 | 13.96 | 13.28 | 13.61 | 2,949,014 | +0.02(+0.14%) |
Mar 30, 2021 | 13.37 | 14.00 | 13.35 | 13.59 | 1,903,812 | +0.12(+0.86%) |
Mar 29, 2021 | 13.39 | 14.02 | 13.28 | 13.47 | 2,168,324 | -0.32(-2.30%) |
Mar 26, 2021 | 14.20 | 14.47 | 13.45 | 13.79 | 3,513,775 | -0.09(-0.62%) |
Mar 25, 2021 | 12.48 | 13.90 | 12.16 | 13.88 | 5,627,990 | +0.95(+7.37%) |
Mar 24, 2021 | 13.47 | 13.90 | 12.91 | 12.93 | 3,845,837 | -0.04(-0.30%) |
Mar 23, 2021 | 12.96 | 13.67 | 12.59 | 12.96 | 4,230,240 | -0.84(-6.06%) |
Mar 22, 2021 | 13.95 | 13.96 | 13.38 | 13.80 | 3,329,204 | -0.35(-2.45%) |
Mar 19, 2021 | 13.87 | 14.68 | 13.50 | 14.15 | 6,336,503 | +0.33(+2.37%) |
Mar 18, 2021 | 16.04 | 16.10 | 13.69 | 13.82 | 6,573,589 | -2.31(-14.31%) |
Mar 17, 2021 | 16.51 | 16.79 | 15.75 | 16.13 | 4,524,334 | -0.46(-2.78%) |
Mar 16, 2021 | 17.31 | 17.50 | 16.45 | 16.59 | 3,041,628 | -0.95(-5.43%) |
Mar 15, 2021 | 17.87 | 18.02 | 16.93 | 17.54 | 2,667,069 | -0.15(-0.87%) |
Mar 12, 2021 | 17.21 | 18.06 | 16.99 | 17.70 | 3,471,767 | +0.51(+2.97%) |
Mar 11, 2021 | 16.49 | 17.66 | 16.32 | 17.19 | 5,119,202 | +0.90(+5.55%) |
Mar 10, 2021 | 15.30 | 16.56 | 15.30 | 16.28 | 5,809,071 | +1.17(+7.77%) |
Mar 09, 2021 | 16.36 | 16.59 | 15.10 | 15.11 | 6,523,375 | -1.46(-8.82%) |
Mar 08, 2021 | 16.35 | 16.78 | 15.46 | 16.57 | 5,669,525 | +0.48(+2.99%) |
Mar 05, 2021 | 15.88 | 16.29 | 14.94 | 16.09 | 5,324,888 | +0.40(+2.57%) |
Mar 04, 2021 | 15.66 | 16.34 | 15.00 | 15.69 | 7,815,208 | +0.16(+1.05%) |
Mar 03, 2021 | 14.90 | 16.26 | 14.89 | 15.52 | 6,657,735 | +0.95(+6.53%) |
Mar 02, 2021 | 14.19 | 15.02 | 14.09 | 14.57 | 4,034,432 | +0.31(+2.16%) |
Mar 01, 2021 | 14.18 | 14.52 | 13.84 | 14.26 | 3,987,176 | +0.61(+4.44%) |
Feb 26, 2021 | 14.22 | 14.42 | 12.40 | 13.66 | 7,330,754 | -0.63(-4.38%) |
Feb 25, 2021 | 14.71 | 15.05 | 14.04 | 14.28 | 7,437,889 | -0.46(-3.13%) |
Feb 24, 2021 | 14.17 | 14.90 | 13.77 | 14.74 | 5,928,543 | +0.71(+5.07%) |
Feb 23, 2021 | 13.66 | 14.23 | 12.70 | 14.03 | 6,180,499 | +0.35(+2.53%) |
Feb 22, 2021 | 13.06 | 14.19 | 12.82 | 13.69 | 7,167,153 | +0.68(+5.25%) |
Feb 19, 2021 | 11.53 | 13.12 | 11.44 | 13.00 | 7,685,844 | +1.65(+14.58%) |
Feb 18, 2021 | 11.35 | 11.52 | 10.72 | 11.35 | 5,481,932 | -0.09(-0.76%) |
Feb 17, 2021 | 11.18 | 11.45 | 10.84 | 11.44 | 4,791,318 | +0.27(+2.41%) |
Feb 16, 2021 | 10.65 | 11.39 | 10.48 | 11.17 | 9,184,024 | +1.02(+10.05%) |
Feb 12, 2021 | 9.329 | 10.22 | 9.252 | 10.15 | 8,158,222 | +0.77(+8.20%) |
Feb 11, 2021 | 8.819 | 10.22 | 8.742 | 9.377 | 11,071,767 | +0.20(+2.20%) |
Feb 10, 2021 | 9.136 | 9.358 | 8.704 | 9.175 | 8,353,330 | +0.11(+1.17%) |
Feb 09, 2021 | 9.838 | 9.896 | 9.040 | 9.069 | 8,804,582 | -0.88(-8.89%) |
Feb 08, 2021 | 9.377 | 10.13 | 9.281 | 9.954 | 6,242,013 | +0.87(+9.52%) |
Feb 05, 2021 | 9.185 | 9.454 | 8.915 | 9.088 | 4,006,949 | +0.04(+0.43%) |
Feb 04, 2021 | 9.233 | 9.425 | 8.742 | 9.050 | 4,357,070 | +0.02(+0.21%) |
Feb 03, 2021 | 8.348 | 9.204 | 8.348 | 9.031 | 5,561,068 | +0.74(+8.93%) |
Feb 02, 2021 | 8.367 | 8.992 | 8.155 | 8.290 | 6,250,654 | +0.11(+1.29%) |
Feb 01, 2021 | 8.511 | 8.511 | 7.877 | 8.184 | 6,579,082 | +0.04(+0.47%) |
Jan 29, 2021 | 9.329 | 9.906 | 8.021 | 8.146 | 10,025,588 | -0.99(-10.84%) |
Jan 28, 2021 | 10.71 | 11.58 | 8.732 | 9.136 | 13,838,992 | -1.47(-13.87%) |
Jan 27, 2021 | 7.800 | 13.12 | 7.761 | 10.61 | 28,047,382 | +2.64(+33.05%) |
Jan 26, 2021 | 8.300 | 8.540 | 7.905 | 7.973 | 6,679,527 | -0.21(-2.59%) |
Jan 25, 2021 | 7.790 | 8.199 | 7.501 | 8.184 | 6,739,240 | +0.22(+2.78%) |
Jan 22, 2021 | 7.627 | 7.978 | 7.588 | 7.963 | 3,662,777 | -0.01(-0.12%) |
Jan 21, 2021 | 8.204 | 8.309 | 7.564 | 7.973 | 7,031,045 | -0.24(-2.93%) |
Jan 20, 2021 | 8.367 | 8.521 | 7.828 | 8.213 | 5,527,548 | -0.07(-0.81%) |
Jan 19, 2021 | 7.992 | 8.357 | 7.896 | 8.280 | 5,954,625 | +0.59(+7.63%) |
Jan 15, 2021 | 7.828 | 8.136 | 7.473 | 7.694 | 7,097,113 | -0.30(-3.73%) |
Jan 14, 2021 | 7.155 | 8.002 | 7.107 | 7.992 | 10,646,170 | +1.00(+14.31%) |
Jan 13, 2021 | 7.251 | 7.521 | 6.953 | 6.992 | 4,608,969 | -0.29(-3.96%) |
Jan 12, 2021 | 6.674 | 7.280 | 6.463 | 7.280 | 8,032,497 | +0.67(+10.19%) |
Jan 11, 2021 | 6.145 | 6.732 | 5.992 | 6.607 | 7,005,375 | +0.28(+4.41%) |
Jan 08, 2021 | 6.809 | 6.809 | 6.251 | 6.328 | 8,535,980 | -0.39(-5.87%) |
Jan 07, 2021 | 6.934 | 7.059 | 6.655 | 6.722 | 5,724,070 | -0.18(-2.65%) |
Jan 06, 2021 | 6.934 | 7.175 | 6.569 | 6.905 | 10,637,545 | -0.11(-1.51%) |
Jan 05, 2021 | 6.607 | 7.319 | 6.607 | 7.011 | 8,044,721 | +0.43(+6.58%) |
Jan 04, 2021 | 6.915 | 7.098 | 6.444 | 6.578 | 5,995,976 | -0.25(-3.66%) |
Dec 31, 2020 | 6.828 | 6.828 | 6.828 | 4,901,094 | +0.10(+1.43%) | |
Dec 30, 2020 | 6.521 | 6.799 | 6.521 | 6.732 | 4,901,094 | +0.21(+3.24%) |
Dec 29, 2020 | 6.674 | 6.809 | 6.434 | 6.521 | 4,610,039 | -0.06(-0.88%) |
Dec 28, 2020 | 6.732 | 7.040 | 6.549 | 6.578 | 3,496,068 | -0.04(-0.58%) |
Dec 24, 2020 | 6.924 | 6.944 | 6.559 | 6.617 | 1,926,634 | -0.33(-4.71%) |
Dec 23, 2020 | 6.444 | 6.982 | 6.444 | 6.944 | 5,685,246 | +0.60(+9.39%) |
Dec 22, 2020 | 6.347 | 6.511 | 6.280 | 6.347 | 3,950,115 | +0.01(+0.15%) |
Dec 21, 2020 | 5.963 | 6.501 | 5.924 | 6.338 | 5,700,959 | -0.21(-3.23%) |
Dec 18, 2020 | 6.597 | 6.722 | 6.357 | 6.549 | 7,259,944 | -0.11(-1.59%) |
Dec 17, 2020 | 6.540 | 6.896 | 6.261 | 6.655 | 6,060,739 | +0.17(+2.67%) |
Dec 16, 2020 | 7.001 | 7.021 | 6.405 | 6.482 | 8,729,701 | -0.53(-7.54%) |
Dec 15, 2020 | 7.165 | 7.271 | 6.790 | 7.011 | 5,990,631 | -0.13(-1.75%) |
Dec 14, 2020 | 8.069 | 8.069 | 7.136 | 7.136 | 8,566,922 | -0.73(-9.29%) |
Dec 11, 2020 | 8.280 | 8.367 | 7.646 | 7.867 | 7,086,507 | -0.63(-7.36%) |
Dec 10, 2020 | 7.578 | 8.531 | 7.559 | 8.492 | 8,483,182 | +0.83(+10.79%) |
Dec 09, 2020 | 7.665 | 8.002 | 7.386 | 7.665 | 7,293,504 | +0.24(+3.24%) |
Dec 08, 2020 | 7.463 | 7.867 | 7.271 | 7.425 | 5,517,775 | -0.12(-1.53%) |
Dec 07, 2020 | 7.790 | 7.915 | 7.482 | 7.540 | 4,268,932 | -0.45(-5.66%) |
Dec 04, 2020 | 7.732 | 8.175 | 7.694 | 7.992 | 5,527,752 | +0.52(+6.95%) |
Dec 03, 2020 | 7.646 | 7.838 | 7.348 | 7.473 | 3,702,125 | -0.12(-1.52%) |
Dec 02, 2020 | 6.934 | 7.636 | 6.867 | 7.588 | 5,469,853 | +0.60(+8.53%) |
Dec 01, 2020 | 7.251 | 7.598 | 6.973 | 6.992 | 4,382,445 | +0.01(+0.14%) |
Nov 30, 2020 | 7.453 | 7.550 | 6.973 | 6.982 | 4,335,685 | -0.63(-8.22%) |
Nov 27, 2020 | 7.578 | 7.756 | 7.530 | 7.607 | 1,736,455 | -0.06(-0.75%) |
Nov 25, 2020 | 7.482 | 7.838 | 7.320 | 7.665 | 3,794,311 | -0.02(-0.25%) |
Nov 24, 2020 | 8.309 | 8.357 | 7.550 | 7.684 | 6,319,223 | -0.17(-2.20%) |
Nov 23, 2020 | 7.069 | 7.867 | 7.059 | 7.857 | 6,138,080 | +0.98(+14.27%) |
Nov 20, 2020 | 7.078 | 7.194 | 6.799 | 6.876 | 3,562,229 | +0.08(+1.13%) |
Nov 19, 2020 | 6.261 | 7.117 | 6.261 | 6.799 | 4,201,958 | +0.00(+0.00%) |
Nov 18, 2020 | 7.348 | 7.463 | 6.780 | 6.799 | 5,392,851 | -0.36(-4.97%) |
Nov 17, 2020 | 6.761 | 7.155 | 6.501 | 7.155 | 4,899,551 | +0.18(+2.62%) |
Nov 16, 2020 | 6.636 | 7.021 | 6.386 | 6.973 | 5,844,263 | +0.73(+11.71%) |
Nov 13, 2020 | 5.857 | 6.386 | 5.847 | 6.242 | 5,993,371 | +0.42(+7.27%) |
Nov 12, 2020 | 5.943 | 6.136 | 5.703 | 5.818 | 3,971,032 | -0.28(-4.57%) |
Nov 11, 2020 | 6.424 | 6.540 | 5.905 | 6.097 | 6,584,134 | -0.26(-4.08%) |
Nov 10, 2020 | 6.607 | 6.636 | 6.001 | 6.357 | 7,087,346 | -0.11(-1.64%) |
Nov 09, 2020 | 5.761 | 6.713 | 5.742 | 6.463 | 15,303,710 | +1.63(+33.60%) |
Nov 06, 2020 | 5.059 | 5.193 | 4.722 | 4.838 | 5,478,154 | -0.28(-5.45%) |
Nov 05, 2020 | 4.982 | 5.232 | 4.914 | 5.116 | 6,285,794 | +0.11(+2.11%) |
Nov 04, 2020 | 4.886 | 5.039 | 4.664 | 5.011 | 5,872,710 | +0.14(+2.96%) |
Nov 03, 2020 | 4.991 | 5.155 | 4.799 | 4.866 | 6,550,754 | -0.02(-0.39%) |
Nov 02, 2020 | 4.636 | 4.886 | 4.511 | 4.886 | 5,879,660 | +0.39(+8.78%) |
Oct 30, 2020 | 4.174 | 4.501 | 4.164 | 4.491 | 5,961,034 | +0.25(+5.90%) |
Oct 29, 2020 | 3.943 | 4.472 | 3.905 | 4.241 | 8,189,505 | +0.13(+3.28%) |
Oct 28, 2020 | 4.337 | 4.376 | 4.078 | 4.107 | 9,665,022 | -0.36(-7.97%) |
Oct 27, 2020 | 4.924 | 5.011 | 4.443 | 4.462 | 10,480,493 | -0.45(-9.20%) |
Oct 26, 2020 | 5.145 | 5.184 | 4.847 | 4.914 | 5,731,296 | -0.35(-6.58%) |
Oct 23, 2020 | 5.251 | 5.549 | 5.145 | 5.261 | 4,925,399 | +0.04(+0.74%) |
Oct 22, 2020 | 5.116 | 5.251 | 4.712 | 5.222 | 8,018,881 | +0.06(+1.12%) |
Oct 21, 2020 | 5.261 | 5.347 | 5.155 | 5.164 | 3,908,715 | -0.24(-4.45%) |
Oct 20, 2020 | 5.232 | 5.482 | 5.208 | 5.405 | 3,814,701 | +0.23(+4.46%) |
Oct 19, 2020 | 5.203 | 5.280 | 5.020 | 5.174 | 5,184,633 | -0.03(-0.55%) |
Oct 16, 2020 | 5.482 | 5.559 | 5.193 | 5.203 | 5,981,414 | -0.35(-6.24%) |
Oct 15, 2020 | 5.338 | 5.568 | 5.116 | 5.549 | 5,392,217 | +0.09(+1.58%) |
Oct 14, 2020 | 5.511 | 5.742 | 5.434 | 5.463 | 5,182,504 | -0.02(-0.35%) |
Oct 13, 2020 | 5.857 | 5.862 | 5.472 | 5.482 | 5,640,926 | -0.46(-7.77%) |
Oct 12, 2020 | 5.886 | 5.963 | 5.742 | 5.943 | 3,069,883 | +0.01(+0.16%) |
Oct 09, 2020 | 6.347 | 6.367 | 5.876 | 5.934 | 4,531,421 | -0.33(-5.22%) |
Oct 08, 2020 | 6.001 | 6.270 | 5.895 | 6.261 | 3,566,291 | +0.29(+4.83%) |
Oct 07, 2020 | 5.867 | 6.001 | 5.756 | 5.972 | 4,793,400 | +0.13(+2.31%) |
Oct 06, 2020 | 6.117 | 6.299 | 5.818 | 5.838 | 4,376,055 | -0.15(-2.57%) |
Oct 05, 2020 | 5.905 | 6.117 | 5.857 | 5.992 | 4,963,611 | +0.24(+4.18%) |
Oct 02, 2020 | 5.164 | 5.828 | 5.164 | 5.751 | 10,231,467 | +0.38(+7.17%) |
Oct 01, 2020 | 5.491 | 5.770 | 5.222 | 5.366 | 11,594,962 | -0.11(-1.93%) |
Sep 30, 2020 | 5.482 | 5.770 | 5.434 | 5.472 | 8,414,558 | -0.19(-3.40%) |
Sep 29, 2020 | 5.790 | 5.857 | 5.597 | 5.665 | 4,597,063 | -0.13(-2.16%) |
Sep 28, 2020 | 5.540 | 5.963 | 5.501 | 5.790 | 8,320,543 | +0.17(+3.08%) |
Sep 25, 2020 | 5.867 | 5.992 | 5.530 | 5.617 | 7,121,340 | -0.35(-5.81%) |
Sep 24, 2020 | 5.857 | 6.126 | 5.645 | 5.963 | 5,533,826 | +0.01(+0.16%) |
Sep 23, 2020 | 6.607 | 6.780 | 5.953 | 5.953 | 6,456,020 | -0.64(-9.77%) |
Sep 22, 2020 | 6.588 | 6.761 | 6.549 | 6.597 | 3,517,672 | +0.04(+0.59%) |
Sep 21, 2020 | 6.424 | 6.588 | 6.280 | 6.559 | 5,060,817 | -0.20(-2.99%) |
Sep 18, 2020 | 6.809 | 6.886 | 6.492 | 6.761 | 26,573,804 | -0.09(-1.26%) |
Sep 17, 2020 | 6.732 | 7.016 | 6.694 | 6.848 | 4,259,019 | -0.07(-0.97%) |
Sep 16, 2020 | 6.713 | 7.300 | 6.597 | 6.915 | 6,306,773 | +0.26(+3.90%) |
Sep 15, 2020 | 6.751 | 6.981 | 6.580 | 6.655 | 3,875,767 | -0.10(-1.42%) |
Sep 14, 2020 | 6.588 | 6.881 | 6.482 | 6.751 | 5,049,277 | +0.38(+5.88%) |
Sep 11, 2020 | 6.338 | 6.501 | 6.097 | 6.376 | 5,153,114 | +0.04(+0.61%) |
Sep 10, 2020 | 6.905 | 6.963 | 6.328 | 6.338 | 7,889,243 | -0.59(-8.47%) |
Sep 09, 2020 | 7.550 | 7.627 | 6.799 | 6.924 | 10,553,596 | -0.61(-8.05%) |
Sep 08, 2020 | 8.117 | 8.117 | 7.482 | 7.530 | 5,691,894 | -0.45(-5.66%) |
Sep 04, 2020 | 8.252 | 8.329 | 7.776 | 7.982 | 4,854,589 | -0.13(-1.66%) |
Sep 03, 2020 | 8.155 | 8.511 | 8.021 | 8.117 | 4,466,746 | -0.04(-0.47%) |
Sep 02, 2020 | 7.992 | 8.319 | 7.944 | 8.155 | 4,198,764 | +0.11(+1.31%) |
Sep 01, 2020 | 8.136 | 8.329 | 7.886 | 8.050 | 4,131,715 | -0.18(-2.22%) |
Aug 31, 2020 | 8.877 | 8.877 | 8.223 | 8.232 | 4,463,320 | -0.73(-8.15%) |
Aug 28, 2020 | 8.280 | 9.040 | 8.232 | 8.963 | 5,224,444 | +0.71(+8.62%) |
Aug 27, 2020 | 8.752 | 8.771 | 8.050 | 8.252 | 7,200,788 | -0.52(-5.92%) |
Aug 26, 2020 | 8.771 | 9.040 | 8.598 | 8.771 | 2,996,720 | -0.05(-0.55%) |
Aug 25, 2020 | 9.040 | 9.194 | 8.636 | 8.819 | 2,141,486 | -0.15(-1.71%) |
Aug 24, 2020 | 8.415 | 9.156 | 8.357 | 8.973 | 3,143,793 | +0.65(+7.86%) |
Aug 21, 2020 | 8.357 | 8.550 | 8.223 | 8.319 | 3,339,194 | -0.14(-1.70%) |
Aug 20, 2020 | 8.886 | 8.925 | 8.367 | 8.463 | 4,754,647 | -0.60(-6.58%) |
Aug 19, 2020 | 8.877 | 9.233 | 8.723 | 9.059 | 2,813,992 | +0.13(+1.40%) |
Aug 18, 2020 | 9.175 | 9.194 | 8.896 | 8.934 | 2,875,945 | -0.28(-3.03%) |
Aug 17, 2020 | 9.050 | 9.358 | 8.925 | 9.213 | 3,021,318 | +0.17(+1.91%) |
Aug 14, 2020 | 8.761 | 9.098 | 8.684 | 9.040 | 2,297,008 | +0.21(+2.40%) |
Aug 13, 2020 | 9.319 | 9.396 | 8.785 | 8.829 | 4,078,539 | -0.63(-6.71%) |
Aug 12, 2020 | 9.040 | 9.569 | 8.838 | 9.463 | 4,797,988 | +0.63(+7.07%) |
Aug 11, 2020 | 9.310 | 9.531 | 8.781 | 8.838 | 4,140,413 | -0.10(-1.08%) |
Aug 10, 2020 | 8.925 | 9.117 | 8.665 | 8.934 | 3,377,354 | +0.08(+0.87%) |
Aug 07, 2020 | 8.415 | 8.886 | 8.276 | 8.858 | 3,341,793 | +0.35(+4.07%) |
Aug 06, 2020 | 8.819 | 9.190 | 8.478 | 8.511 | 3,796,402 | -0.43(-4.84%) |
Aug 05, 2020 | 9.483 | 9.521 | 8.656 | 8.944 | 5,128,805 | -0.17(-1.90%) |
Aug 04, 2020 | 9.040 | 9.305 | 8.598 | 9.117 | 5,018,341 | +0.13(+1.50%) |
Aug 03, 2020 | 8.704 | 9.367 | 8.386 | 8.983 | 7,629,700 | +0.63(+7.60%) |
Jul 31, 2020 | 7.780 | 8.458 | 7.675 | 8.348 | 6,590,317 | +0.32(+3.95%) |
Jul 30, 2020 | 8.117 | 8.232 | 7.655 | 8.030 | 5,560,966 | -0.48(-5.65%) |
Jul 29, 2020 | 8.011 | 8.511 | 7.934 | 8.511 | 4,206,766 | +0.57(+7.14%) |
Jul 28, 2020 | 7.934 | 8.127 | 7.905 | 7.944 | 3,290,799 | -0.06(-0.72%) |
Jul 27, 2020 | 8.300 | 8.377 | 8.002 | 8.002 | 2,878,299 | -0.35(-4.15%) |
Jul 24, 2020 | 8.319 | 8.555 | 8.280 | 8.348 | 2,949,479 | -0.04(-0.46%) |
Jul 23, 2020 | 8.300 | 8.531 | 8.146 | 8.386 | 2,721,766 | -0.02(-0.23%) |
Jul 22, 2020 | 8.242 | 8.579 | 8.127 | 8.406 | 3,338,641 | -0.06(-0.68%) |
Jul 21, 2020 | 7.973 | 8.877 | 7.963 | 8.463 | 6,284,750 | +0.70(+9.05%) |
Jul 20, 2020 | 7.857 | 8.146 | 7.732 | 7.761 | 4,317,082 | -0.16(-2.06%) |
Jul 17, 2020 | 8.550 | 8.781 | 7.828 | 7.925 | 6,120,850 | -0.62(-7.21%) |
Jul 16, 2020 | 8.463 | 8.718 | 8.177 | 8.540 | 3,086,507 | -0.11(-1.22%) |
Jul 15, 2020 | 8.973 | 9.108 | 8.425 | 8.646 | 5,274,555 | +0.17(+2.04%) |
Jul 14, 2020 | 7.992 | 8.607 | 7.761 | 8.473 | 3,779,425 | +0.38(+4.76%) |
Jul 13, 2020 | 8.415 | 8.454 | 7.925 | 8.088 | 2,712,458 | -0.25(-3.00%) |
Jul 10, 2020 | 7.694 | 8.348 | 7.550 | 8.338 | 3,465,113 | +0.63(+8.24%) |
Jul 09, 2020 | 8.357 | 8.406 | 7.694 | 7.703 | 5,198,545 | -0.70(-8.35%) |
Jul 08, 2020 | 8.165 | 8.511 | 7.896 | 8.406 | 4,224,867 | +0.17(+2.10%) |
Jul 07, 2020 | 8.752 | 8.800 | 8.208 | 8.232 | 3,935,657 | -0.78(-8.64%) |
Jul 06, 2020 | 9.463 | 9.502 | 8.550 | 9.011 | 8,738,486 | -0.18(-1.99%) |
Jul 02, 2020 | 9.521 | 9.641 | 9.156 | 9.194 | 4,731,582 | -0.02(-0.21%) |
Jul 01, 2020 | 9.915 | 10.33 | 9.165 | 9.213 | 4,532,124 | -0.63(-6.45%) |
Jun 30, 2020 | 9.079 | 9.906 | 8.790 | 9.848 | 5,076,414 | +0.61(+6.56%) |
Jun 29, 2020 | 9.435 | 9.670 | 9.117 | 9.242 | 4,097,300 | +0.04(+0.42%) |
Jun 26, 2020 | 9.944 | 9.983 | 9.098 | 9.204 | 16,019,376 | -0.94(-9.29%) |
Jun 25, 2020 | 10.13 | 10.40 | 9.762 | 10.15 | 4,640,855 | -0.13(-1.31%) |
Jun 24, 2020 | 10.87 | 11.08 | 10.05 | 10.28 | 5,710,013 | -1.32(-11.36%) |
Jun 23, 2020 | 12.41 | 12.56 | 11.57 | 11.60 | 3,108,010 | -0.59(-4.81%) |
Jun 22, 2020 | 12.13 | 12.38 | 11.65 | 12.19 | 3,654,489 | -0.20(-1.63%) |
Jun 19, 2020 | 12.79 | 12.98 | 12.26 | 12.39 | 8,036,566 | -0.01(-0.08%) |
Jun 18, 2020 | 11.33 | 12.66 | 11.30 | 12.40 | 4,499,377 | +0.90(+7.87%) |
Jun 17, 2020 | 12.23 | 12.34 | 11.46 | 11.49 | 3,252,907 | -0.84(-6.79%) |
Jun 16, 2020 | 12.75 | 13.02 | 11.86 | 12.33 | 4,617,164 | +0.51(+4.31%) |
Jun 15, 2020 | 10.66 | 11.87 | 10.32 | 11.82 | 5,957,335 | +0.50(+4.42%) |
Jun 12, 2020 | 11.64 | 11.83 | 10.66 | 11.32 | 4,699,868 | +0.66(+6.23%) |
Jun 11, 2020 | 11.25 | 11.99 | 10.62 | 10.66 | 5,108,455 | -2.23(-17.31%) |
Jun 10, 2020 | 13.60 | 13.71 | 12.82 | 12.89 | 3,612,783 | -1.02(-7.33%) |
Jun 09, 2020 | 13.70 | 14.16 | 13.19 | 13.91 | 4,242,256 | -0.80(-5.43%) |
Jun 08, 2020 | 14.43 | 14.98 | 13.89 | 14.70 | 6,207,838 | +1.10(+8.06%) |
Jun 05, 2020 | 12.73 | 14.11 | 12.73 | 13.61 | 6,848,498 | +2.09(+18.11%) |
Jun 04, 2020 | 11.33 | 11.75 | 11.09 | 11.52 | 3,964,664 | +0.12(+1.01%) |
Jun 03, 2020 | 11.36 | 11.81 | 11.22 | 11.41 | 3,909,203 | +0.38(+3.49%) |
Jun 02, 2020 | 10.39 | 11.06 | 10.37 | 11.02 | 3,412,769 | +0.48(+4.56%) |
Jun 01, 2020 | 10.18 | 10.73 | 9.867 | 10.54 | 3,486,710 | +0.33(+3.20%) |
May 29, 2020 | 10.32 | 10.66 | 10.02 | 10.21 | 4,240,591 | -0.28(-2.66%) |
May 28, 2020 | 10.96 | 11.01 | 10.43 | 10.49 | 4,615,533 | -0.44(-4.05%) |
May 27, 2020 | 11.41 | 11.61 | 10.44 | 10.93 | 5,032,269 | -0.12(-1.04%) |
May 26, 2020 | 10.89 | 11.20 | 10.55 | 11.05 | 4,596,508 | +0.99(+9.85%) |
May 22, 2020 | 10.09 | 10.27 | 9.752 | 10.06 | 4,022,754 | -0.02(-0.19%) |
May 21, 2020 | 10.79 | 10.97 | 10.03 | 10.08 | 5,473,581 | -0.66(-6.18%) |
May 20, 2020 | 10.20 | 10.80 | 10.18 | 10.74 | 5,192,343 | +0.88(+8.98%) |
May 19, 2020 | 10.31 | 10.73 | 9.781 | 9.858 | 5,799,600 | -0.64(-6.14%) |
May 18, 2020 | 9.300 | 11.01 | 9.257 | 10.50 | 8,992,634 | +1.76(+20.13%) |
May 15, 2020 | 8.819 | 9.608 | 8.348 | 8.742 | 4,543,171 | -0.17(-1.94%) |
May 14, 2020 | 8.848 | 9.233 | 8.377 | 8.915 | 4,313,055 | -0.20(-2.22%) |
May 13, 2020 | 9.762 | 9.829 | 8.848 | 9.117 | 4,299,656 | -0.62(-6.32%) |
May 12, 2020 | 10.43 | 10.76 | 9.713 | 9.733 | 3,479,249 | -0.61(-5.86%) |
May 11, 2020 | 10.08 | 10.64 | 9.964 | 10.34 | 3,767,335 | +0.12(+1.13%) |
May 08, 2020 | 9.002 | 10.38 | 8.992 | 10.22 | 5,482,937 | +1.26(+14.06%) |
May 07, 2020 | 9.117 | 9.685 | 8.713 | 8.963 | 5,363,360 | +0.14(+1.64%) |
May 06, 2020 | 9.867 | 9.964 | 8.819 | 8.819 | 4,599,054 | -0.96(-9.83%) |
May 05, 2020 | 11.06 | 11.31 | 9.675 | 9.781 | 5,625,540 | -0.64(-6.18%) |
May 04, 2020 | 8.954 | 10.50 | 8.752 | 10.43 | 4,350,665 | +1.18(+12.80%) |