Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.07 | 25.80 | 24.83 | 25.15 | 423,350 | +0.08(+0.31%) |
Apr 29, 2021 | 24.08 | 25.16 | 23.92 | 25.07 | 547,038 | +1.33(+5.60%) |
Apr 28, 2021 | 23.73 | 24.13 | 23.53 | 23.74 | 321,696 | +0.04(+0.16%) |
Apr 27, 2021 | 23.66 | 23.95 | 23.26 | 23.71 | 271,523 | -0.03(-0.12%) |
Apr 26, 2021 | 23.66 | 24.22 | 23.60 | 23.73 | 198,463 | +0.16(+0.69%) |
Apr 23, 2021 | 23.72 | 23.80 | 23.35 | 23.57 | 182,918 | -0.15(-0.65%) |
Apr 22, 2021 | 23.46 | 24.03 | 23.39 | 23.73 | 360,995 | +0.27(+1.15%) |
Apr 21, 2021 | 22.89 | 23.55 | 22.51 | 23.46 | 211,969 | +0.47(+2.05%) |
Apr 20, 2021 | 23.48 | 23.56 | 22.18 | 22.98 | 343,730 | -0.67(-2.85%) |
Apr 19, 2021 | 24.06 | 24.06 | 23.44 | 23.66 | 249,122 | -0.38(-1.56%) |
Apr 16, 2021 | 24.23 | 24.60 | 23.83 | 24.03 | 174,302 | -0.19(-0.80%) |
Apr 15, 2021 | 24.08 | 24.24 | 23.58 | 24.23 | 215,124 | +0.27(+1.13%) |
Apr 14, 2021 | 23.70 | 24.62 | 23.70 | 23.96 | 295,143 | +0.33(+1.39%) |
Apr 13, 2021 | 23.79 | 24.12 | 23.21 | 23.63 | 365,804 | -0.23(-0.97%) |
Apr 12, 2021 | 23.61 | 24.25 | 23.57 | 23.86 | 252,043 | +0.12(+0.49%) |
Apr 09, 2021 | 24.03 | 24.03 | 23.31 | 23.74 | 294,414 | -0.15(-0.64%) |
Apr 08, 2021 | 23.84 | 24.05 | 23.34 | 23.90 | 320,795 | +0.04(+0.16%) |
Apr 07, 2021 | 23.41 | 24.17 | 23.13 | 23.86 | 343,626 | +0.39(+1.64%) |
Apr 06, 2021 | 23.56 | 24.18 | 23.46 | 23.47 | 194,038 | +0.11(+0.45%) |
Apr 05, 2021 | 24.27 | 24.27 | 23.30 | 23.37 | 265,708 | -0.65(-2.69%) |
Apr 01, 2021 | 23.89 | 24.18 | 23.44 | 24.01 | 282,475 | +0.10(+0.40%) |
Mar 31, 2021 | 24.26 | 24.88 | 23.88 | 23.92 | 552,452 | -0.39(-1.62%) |
Mar 30, 2021 | 23.47 | 24.32 | 23.47 | 24.31 | 291,109 | +0.79(+3.36%) |
Mar 29, 2021 | 24.59 | 24.80 | 23.41 | 23.52 | 355,123 | -1.06(-4.31%) |
Mar 26, 2021 | 23.73 | 24.70 | 23.71 | 24.58 | 430,409 | +1.18(+5.02%) |
Mar 25, 2021 | 21.44 | 23.57 | 21.19 | 23.41 | 689,271 | +1.83(+8.48%) |
Mar 24, 2021 | 22.48 | 23.22 | 21.56 | 21.58 | 398,523 | -0.51(-2.31%) |
Mar 23, 2021 | 22.92 | 23.18 | 22.04 | 22.09 | 406,380 | -0.87(-3.78%) |
Mar 22, 2021 | 23.75 | 24.16 | 22.95 | 22.95 | 351,953 | -0.95(-3.99%) |
Mar 19, 2021 | 23.38 | 24.00 | 22.74 | 23.91 | 751,192 | +0.35(+1.47%) |
Mar 18, 2021 | 24.31 | 24.46 | 23.39 | 23.56 | 451,508 | -0.90(-3.66%) |
Mar 17, 2021 | 24.42 | 24.66 | 24.09 | 24.46 | 305,189 | -0.01(-0.04%) |
Mar 16, 2021 | 25.35 | 25.35 | 24.26 | 24.47 | 363,093 | -1.04(-4.08%) |
Mar 15, 2021 | 25.83 | 25.88 | 24.80 | 25.51 | 447,463 | +0.05(+0.19%) |
Mar 12, 2021 | 24.65 | 25.56 | 24.65 | 25.46 | 563,809 | +0.62(+2.48%) |
Mar 11, 2021 | 24.23 | 25.04 | 24.18 | 24.84 | 384,549 | +0.56(+2.30%) |
Mar 10, 2021 | 23.93 | 24.33 | 23.46 | 24.28 | 397,449 | +0.61(+2.56%) |
Mar 09, 2021 | 24.87 | 24.87 | 23.48 | 23.68 | 525,427 | -0.89(-3.61%) |
Mar 08, 2021 | 23.39 | 24.83 | 23.39 | 24.56 | 781,691 | +1.44(+6.21%) |
Mar 05, 2021 | 21.88 | 23.37 | 21.01 | 23.13 | 683,714 | +1.33(+6.10%) |
Mar 04, 2021 | 22.69 | 22.88 | 21.25 | 21.80 | 514,778 | -0.75(-3.33%) |
Mar 03, 2021 | 22.15 | 23.01 | 21.82 | 22.55 | 404,754 | +0.51(+2.32%) |
Mar 02, 2021 | 22.09 | 22.28 | 21.77 | 22.04 | 257,053 | -0.03(-0.13%) |
Mar 01, 2021 | 22.47 | 22.53 | 21.85 | 22.07 | 285,128 | +0.10(+0.46%) |
Feb 26, 2021 | 22.01 | 22.37 | 21.21 | 21.97 | 380,060 | +0.05(+0.24%) |
Feb 25, 2021 | 22.91 | 22.91 | 21.53 | 21.91 | 412,166 | -0.92(-4.01%) |
Feb 24, 2021 | 21.64 | 22.93 | 21.64 | 22.83 | 714,877 | +1.23(+5.71%) |
Feb 23, 2021 | 21.18 | 21.91 | 20.67 | 21.60 | 617,240 | +0.45(+2.14%) |
Feb 22, 2021 | 19.80 | 21.38 | 19.66 | 21.14 | 708,393 | +1.23(+6.19%) |
Feb 19, 2021 | 19.92 | 20.10 | 19.63 | 19.91 | 779,326 | +0.14(+0.73%) |
Feb 18, 2021 | 18.94 | 20.14 | 18.89 | 19.77 | 601,320 | +0.63(+3.27%) |
Feb 17, 2021 | 18.66 | 19.27 | 18.35 | 19.14 | 420,983 | +0.29(+1.53%) |
Feb 16, 2021 | 18.94 | 19.00 | 18.36 | 18.85 | 298,964 | +0.01(+0.05%) |
Feb 12, 2021 | 18.76 | 18.91 | 18.54 | 18.84 | 185,514 | -0.08(-0.41%) |
Feb 11, 2021 | 19.27 | 19.41 | 18.67 | 18.92 | 380,230 | -0.39(-2.04%) |
Feb 10, 2021 | 19.31 | 19.82 | 19.09 | 19.31 | 419,163 | +0.18(+0.96%) |
Feb 09, 2021 | 18.82 | 19.37 | 18.60 | 19.13 | 426,954 | +0.31(+1.64%) |
Feb 08, 2021 | 18.87 | 19.11 | 18.55 | 18.82 | 376,131 | +0.14(+0.77%) |
Feb 05, 2021 | 18.47 | 18.73 | 18.30 | 18.68 | 504,117 | +0.39(+2.16%) |
Feb 04, 2021 | 18.20 | 18.55 | 17.97 | 18.28 | 504,849 | +0.34(+1.88%) |
Feb 03, 2021 | 17.78 | 18.21 | 17.67 | 17.95 | 535,708 | +0.13(+0.70%) |
Feb 02, 2021 | 18.11 | 18.29 | 17.60 | 17.82 | 284,094 | +0.00(+0.00%) |
Feb 01, 2021 | 17.68 | 17.94 | 16.98 | 17.82 | 480,948 | +0.30(+1.70%) |
Jan 29, 2021 | 18.18 | 18.18 | 17.23 | 17.52 | 567,858 | -0.52(-2.88%) |
Jan 28, 2021 | 17.70 | 18.42 | 17.39 | 18.04 | 408,567 | +0.40(+2.29%) |
Jan 27, 2021 | 17.49 | 18.27 | 17.35 | 17.64 | 451,590 | -0.21(-1.19%) |
Jan 26, 2021 | 18.20 | 18.39 | 17.44 | 17.85 | 681,330 | -0.27(-1.49%) |
Jan 25, 2021 | 18.82 | 19.24 | 18.06 | 18.12 | 586,334 | -0.70(-3.74%) |
Jan 22, 2021 | 18.42 | 18.95 | 18.20 | 18.82 | 397,812 | +0.18(+0.98%) |
Jan 21, 2021 | 18.81 | 18.88 | 18.32 | 18.64 | 376,740 | -0.16(-0.87%) |
Jan 20, 2021 | 18.98 | 19.11 | 18.28 | 18.80 | 767,428 | +0.09(+0.46%) |
Jan 19, 2021 | 18.23 | 18.85 | 17.93 | 18.72 | 1,006,357 | +0.59(+3.24%) |
Jan 15, 2021 | 17.72 | 18.30 | 17.41 | 18.13 | 625,890 | +0.34(+1.89%) |
Jan 14, 2021 | 16.96 | 17.90 | 16.94 | 17.79 | 852,636 | +0.94(+5.60%) |
Jan 13, 2021 | 16.83 | 17.02 | 16.36 | 16.85 | 430,007 | -0.01(-0.06%) |
Jan 12, 2021 | 16.82 | 17.22 | 16.67 | 16.86 | 454,178 | +0.10(+0.57%) |
Jan 11, 2021 | 16.80 | 17.12 | 16.56 | 16.76 | 459,497 | -0.01(-0.06%) |
Jan 08, 2021 | 17.05 | 17.24 | 16.49 | 16.77 | 394,801 | -0.07(-0.40%) |
Jan 07, 2021 | 17.35 | 17.35 | 16.67 | 16.84 | 529,393 | -0.07(-0.40%) |
Jan 06, 2021 | 16.40 | 17.57 | 15.96 | 16.91 | 1,047,647 | +0.88(+5.47%) |
Jan 05, 2021 | 15.79 | 16.48 | 15.79 | 16.03 | 701,319 | +0.07(+0.42%) |
Jan 04, 2021 | 17.22 | 17.23 | 15.36 | 15.96 | 1,293,099 | -1.12(-6.54%) |
Dec 31, 2020 | 17.08 | 17.08 | 17.08 | 413,002 | +0.45(+2.72%) | |
Dec 30, 2020 | 16.78 | 16.91 | 16.43 | 16.63 | 413,002 | -0.07(-0.40%) |
Dec 29, 2020 | 16.25 | 16.75 | 16.25 | 16.69 | 547,345 | +0.43(+2.67%) |
Dec 28, 2020 | 16.97 | 16.97 | 16.11 | 16.26 | 464,950 | -0.32(-1.92%) |
Dec 24, 2020 | 16.40 | 16.66 | 16.27 | 16.58 | 167,139 | +0.19(+1.18%) |
Dec 23, 2020 | 16.61 | 16.83 | 16.33 | 16.39 | 321,933 | -0.05(-0.29%) |
Dec 22, 2020 | 16.09 | 16.63 | 15.79 | 16.43 | 547,217 | +0.35(+2.16%) |
Dec 21, 2020 | 15.44 | 16.20 | 15.42 | 16.09 | 685,364 | +0.11(+0.66%) |
Dec 18, 2020 | 16.38 | 16.52 | 15.57 | 15.98 | 1,268,286 | -0.35(-2.12%) |
Dec 17, 2020 | 16.20 | 16.39 | 16.01 | 16.33 | 667,932 | +0.14(+0.89%) |
Dec 16, 2020 | 15.66 | 16.36 | 15.66 | 16.18 | 620,054 | +0.25(+1.57%) |
Dec 15, 2020 | 15.46 | 15.96 | 15.46 | 15.93 | 655,656 | +0.42(+2.73%) |
Dec 14, 2020 | 15.99 | 16.24 | 15.37 | 15.51 | 597,928 | -0.17(-1.11%) |
Dec 11, 2020 | 15.58 | 15.82 | 15.39 | 15.68 | 1,270,882 | -0.28(-1.75%) |
Dec 10, 2020 | 15.69 | 16.12 | 15.66 | 15.96 | 729,478 | -0.03(-0.18%) |
Dec 09, 2020 | 16.08 | 16.20 | 15.60 | 15.99 | 727,447 | +0.06(+0.36%) |
Dec 08, 2020 | 15.56 | 15.98 | 15.46 | 15.93 | 626,548 | +0.24(+1.54%) |
Dec 07, 2020 | 16.10 | 16.18 | 15.46 | 15.69 | 577,504 | -0.52(-3.21%) |
Dec 04, 2020 | 16.27 | 16.48 | 16.03 | 16.21 | 434,354 | +0.08(+0.48%) |
Dec 03, 2020 | 16.30 | 16.59 | 16.04 | 16.13 | 484,175 | -0.01(-0.06%) |
Dec 02, 2020 | 15.94 | 16.39 | 15.44 | 16.14 | 449,719 | +0.36(+2.26%) |
Dec 01, 2020 | 15.36 | 15.87 | 15.02 | 15.79 | 732,789 | +0.79(+5.27%) |
Nov 30, 2020 | 15.57 | 15.67 | 14.68 | 15.00 | 923,966 | -0.77(-4.89%) |
Nov 27, 2020 | 15.66 | 16.22 | 15.53 | 15.77 | 510,968 | +0.23(+1.49%) |
Nov 25, 2020 | 15.64 | 15.76 | 15.17 | 15.54 | 886,876 | -0.40(-2.54%) |
Nov 24, 2020 | 14.86 | 16.24 | 14.69 | 15.94 | 1,664,272 | +1.56(+10.85%) |
Nov 23, 2020 | 14.25 | 14.55 | 14.04 | 14.38 | 881,893 | +0.55(+3.97%) |
Nov 20, 2020 | 14.05 | 14.21 | 13.51 | 13.83 | 646,964 | -0.40(-2.84%) |
Nov 19, 2020 | 14.03 | 14.45 | 13.96 | 14.24 | 449,412 | -0.08(-0.54%) |
Nov 18, 2020 | 14.35 | 14.72 | 14.29 | 14.31 | 547,919 | +0.12(+0.81%) |
Nov 17, 2020 | 14.14 | 14.28 | 13.80 | 14.20 | 715,640 | -0.30(-2.06%) |
Nov 16, 2020 | 14.22 | 14.89 | 13.85 | 14.50 | 1,381,378 | +1.16(+8.66%) |
Nov 13, 2020 | 12.85 | 13.43 | 12.64 | 13.34 | 633,053 | +0.61(+4.77%) |
Nov 12, 2020 | 12.54 | 13.10 | 12.45 | 12.73 | 806,954 | -0.05(-0.38%) |
Nov 11, 2020 | 13.35 | 13.37 | 12.55 | 12.78 | 611,475 | -0.59(-4.39%) |
Nov 10, 2020 | 14.03 | 14.44 | 13.07 | 13.37 | 1,344,265 | -0.61(-4.34%) |
Nov 09, 2020 | 13.51 | 15.15 | 13.31 | 13.98 | 2,757,130 | +2.49(+21.73%) |
Nov 06, 2020 | 11.42 | 11.55 | 11.21 | 11.48 | 475,257 | +0.03(+0.25%) |
Nov 05, 2020 | 11.49 | 11.84 | 11.41 | 11.45 | 787,507 | +0.07(+0.59%) |
Nov 04, 2020 | 11.04 | 11.56 | 10.70 | 11.39 | 932,894 | +0.40(+3.68%) |
Nov 03, 2020 | 10.51 | 11.20 | 10.45 | 10.98 | 1,281,776 | +0.65(+6.24%) |
Nov 02, 2020 | 11.37 | 11.37 | 10.23 | 10.34 | 1,309,858 | -0.43(-4.02%) |
Oct 30, 2020 | 11.52 | 11.71 | 9.585 | 10.77 | 3,337,181 | -0.42(-3.79%) |
Oct 29, 2020 | 10.58 | 11.21 | 10.29 | 11.19 | 986,306 | +0.91(+8.80%) |
Oct 28, 2020 | 10.41 | 10.60 | 10.21 | 10.29 | 1,265,682 | -0.59(-5.40%) |
Oct 27, 2020 | 10.81 | 11.06 | 10.75 | 10.88 | 399,602 | -0.04(-0.35%) |
Oct 26, 2020 | 11.45 | 11.53 | 10.62 | 10.91 | 887,866 | -0.76(-6.52%) |
Oct 23, 2020 | 11.86 | 11.88 | 11.27 | 11.67 | 727,004 | -0.18(-1.54%) |
Oct 22, 2020 | 11.30 | 11.93 | 11.26 | 11.86 | 688,697 | +0.55(+4.85%) |
Oct 21, 2020 | 11.06 | 11.41 | 10.95 | 11.31 | 430,811 | +0.01(+0.09%) |
Oct 20, 2020 | 11.30 | 11.60 | 11.22 | 11.30 | 649,104 | +0.08(+0.69%) |
Oct 19, 2020 | 10.92 | 11.40 | 10.88 | 11.22 | 820,419 | +0.39(+3.56%) |
Oct 16, 2020 | 10.99 | 11.23 | 10.74 | 10.84 | 584,157 | -0.11(-0.97%) |
Oct 15, 2020 | 10.76 | 10.98 | 10.68 | 10.94 | 600,077 | +0.06(+0.53%) |
Oct 14, 2020 | 10.98 | 11.12 | 10.77 | 10.88 | 686,113 | -0.05(-0.44%) |
Oct 13, 2020 | 11.10 | 11.13 | 10.70 | 10.93 | 800,587 | -0.37(-3.24%) |
Oct 12, 2020 | 11.42 | 11.73 | 11.05 | 11.30 | 1,027,554 | +0.38(+3.44%) |
Oct 09, 2020 | 10.94 | 11.15 | 10.84 | 10.92 | 612,913 | -0.01(-0.09%) |
Oct 08, 2020 | 10.53 | 10.97 | 10.44 | 10.93 | 698,810 | +0.45(+4.32%) |
Oct 07, 2020 | 10.78 | 10.88 | 10.38 | 10.48 | 771,549 | -0.02(-0.18%) |
Oct 06, 2020 | 10.44 | 10.91 | 10.33 | 10.50 | 1,383,849 | +0.18(+1.77%) |
Oct 05, 2020 | 10.86 | 11.02 | 10.32 | 10.32 | 659,041 | -0.36(-3.34%) |
Oct 02, 2020 | 10.13 | 10.78 | 10.10 | 10.67 | 789,603 | +0.03(+0.27%) |
Oct 01, 2020 | 10.79 | 10.91 | 10.47 | 10.64 | 777,968 | -0.01(-0.09%) |
Sep 30, 2020 | 10.96 | 11.38 | 10.59 | 10.65 | 1,096,912 | -0.18(-1.69%) |
Sep 29, 2020 | 10.93 | 10.93 | 10.33 | 10.84 | 1,257,887 | -0.17(-1.57%) |
Sep 28, 2020 | 10.93 | 11.13 | 10.73 | 11.01 | 1,170,590 | +0.37(+3.44%) |
Sep 25, 2020 | 10.33 | 10.65 | 10.28 | 10.64 | 632,534 | +0.26(+2.50%) |
Sep 24, 2020 | 10.11 | 10.70 | 9.999 | 10.38 | 1,138,440 | +0.17(+1.70%) |
Sep 23, 2020 | 11.00 | 11.17 | 10.14 | 10.21 | 1,267,046 | -0.74(-6.77%) |
Sep 22, 2020 | 10.40 | 11.05 | 10.28 | 10.95 | 1,228,372 | +0.74(+7.26%) |
Sep 21, 2020 | 10.62 | 10.63 | 9.642 | 10.21 | 2,212,386 | -0.87(-7.83%) |
Sep 18, 2020 | 11.63 | 11.98 | 11.06 | 11.08 | 2,060,589 | -0.52(-4.48%) |
Sep 17, 2020 | 11.54 | 12.00 | 11.39 | 11.60 | 1,320,469 | -0.17(-1.47%) |
Sep 16, 2020 | 11.85 | 11.98 | 11.45 | 11.77 | 1,368,584 | -0.05(-0.41%) |
Sep 15, 2020 | 11.07 | 12.40 | 11.01 | 11.82 | 3,057,025 | +0.92(+8.39%) |
Sep 14, 2020 | 10.72 | 10.95 | 10.55 | 10.90 | 761,564 | +0.24(+2.26%) |
Sep 11, 2020 | 10.98 | 11.01 | 10.31 | 10.66 | 1,236,727 | -0.29(-2.64%) |
Sep 10, 2020 | 11.14 | 11.52 | 10.90 | 10.95 | 985,357 | -0.14(-1.30%) |
Sep 09, 2020 | 10.93 | 11.19 | 10.44 | 11.10 | 1,673,363 | +0.32(+2.95%) |
Sep 08, 2020 | 10.39 | 11.11 | 10.32 | 10.78 | 1,054,073 | +0.13(+1.18%) |
Sep 04, 2020 | 10.85 | 11.17 | 10.32 | 10.65 | 1,173,090 | +0.12(+1.10%) |
Sep 03, 2020 | 10.75 | 11.29 | 10.14 | 10.54 | 2,051,734 | -0.18(-1.71%) |
Sep 02, 2020 | 10.56 | 11.03 | 10.55 | 10.72 | 1,120,924 | +0.27(+2.58%) |
Sep 01, 2020 | 9.835 | 10.59 | 9.835 | 10.45 | 1,628,257 | +0.56(+5.65%) |
Aug 31, 2020 | 10.62 | 10.64 | 9.604 | 9.893 | 1,989,419 | -0.72(-6.81%) |
Aug 28, 2020 | 9.710 | 10.83 | 9.556 | 10.62 | 3,462,172 | +1.04(+10.87%) |
Aug 27, 2020 | 9.296 | 9.748 | 9.267 | 9.575 | 1,450,668 | +0.36(+3.87%) |
Aug 26, 2020 | 9.074 | 9.257 | 8.978 | 9.218 | 1,822,233 | -0.04(-0.42%) |
Aug 25, 2020 | 8.814 | 9.324 | 8.718 | 9.257 | 2,101,670 | +0.49(+5.60%) |
Aug 24, 2020 | 8.342 | 8.929 | 8.140 | 8.766 | 1,584,072 | +0.59(+7.18%) |
Aug 21, 2020 | 8.294 | 8.448 | 8.149 | 8.178 | 841,302 | -0.13(-1.62%) |
Aug 20, 2020 | 8.043 | 8.438 | 7.987 | 8.313 | 1,037,575 | +0.17(+2.13%) |
Aug 19, 2020 | 8.294 | 8.457 | 8.111 | 8.140 | 797,027 | -0.14(-1.74%) |
Aug 18, 2020 | 8.246 | 8.361 | 7.966 | 8.284 | 1,043,681 | +0.02(+0.23%) |
Aug 17, 2020 | 8.438 | 8.457 | 7.957 | 8.265 | 1,114,009 | -0.17(-2.05%) |
Aug 14, 2020 | 8.342 | 8.525 | 8.101 | 8.438 | 655,684 | -0.03(-0.34%) |
Aug 13, 2020 | 8.043 | 8.506 | 8.005 | 8.467 | 690,171 | +0.34(+4.15%) |
Aug 12, 2020 | 8.438 | 8.438 | 7.966 | 8.130 | 697,777 | -0.09(-1.06%) |
Aug 11, 2020 | 8.515 | 8.612 | 8.140 | 8.217 | 1,609,309 | +0.12(+1.43%) |
Aug 10, 2020 | 8.082 | 8.284 | 7.822 | 8.101 | 1,284,886 | +0.18(+2.31%) |
Aug 07, 2020 | 7.687 | 7.937 | 7.504 | 7.918 | 1,219,494 | +0.17(+2.24%) |
Aug 06, 2020 | 7.417 | 8.024 | 7.408 | 7.745 | 1,827,802 | +0.26(+3.47%) |
Aug 05, 2020 | 7.215 | 7.581 | 7.090 | 7.485 | 1,792,734 | +0.41(+5.86%) |
Aug 04, 2020 | 6.396 | 7.552 | 6.396 | 7.070 | 3,763,557 | +0.70(+11.04%) |
Aug 03, 2020 | 6.656 | 6.791 | 6.358 | 6.367 | 1,561,965 | -0.08(-1.27%) |
Jul 31, 2020 | 7.215 | 7.408 | 6.367 | 6.449 | 2,864,312 | -0.97(-13.05%) |
Jul 30, 2020 | 7.379 | 7.542 | 7.138 | 7.417 | 946,216 | -0.19(-2.53%) |
Jul 29, 2020 | 7.176 | 7.610 | 7.167 | 7.610 | 1,008,833 | +0.48(+6.76%) |
Jul 28, 2020 | 6.926 | 7.321 | 6.916 | 7.128 | 915,644 | +0.14(+2.07%) |
Jul 27, 2020 | 7.041 | 7.234 | 6.868 | 6.984 | 778,717 | -0.15(-2.16%) |
Jul 24, 2020 | 6.849 | 7.167 | 6.791 | 7.138 | 809,120 | +0.24(+3.49%) |
Jul 23, 2020 | 6.839 | 7.003 | 6.704 | 6.897 | 1,021,746 | -0.04(-0.56%) |
Jul 22, 2020 | 6.714 | 7.032 | 6.608 | 6.936 | 689,598 | +0.09(+1.27%) |
Jul 21, 2020 | 6.627 | 6.926 | 6.608 | 6.849 | 1,381,237 | +0.37(+5.65%) |
Jul 20, 2020 | 6.724 | 6.801 | 6.435 | 6.483 | 823,353 | -0.24(-3.58%) |
Jul 17, 2020 | 6.984 | 6.984 | 6.589 | 6.724 | 886,150 | -0.15(-2.24%) |
Jul 16, 2020 | 6.560 | 7.109 | 6.541 | 6.878 | 1,149,543 | -0.12(-1.65%) |
Jul 15, 2020 | 6.396 | 7.032 | 6.338 | 6.993 | 3,817,795 | +1.01(+16.91%) |
Jul 14, 2020 | 6.155 | 6.281 | 5.924 | 5.982 | 1,250,584 | -0.22(-3.57%) |
Jul 13, 2020 | 6.647 | 6.647 | 6.203 | 6.203 | 1,434,479 | -0.33(-5.01%) |
Jul 10, 2020 | 6.521 | 6.541 | 6.281 | 6.531 | 2,105,125 | +0.01(+0.15%) |
Jul 09, 2020 | 6.993 | 7.061 | 6.454 | 6.521 | 1,544,631 | -0.51(-7.26%) |
Jul 08, 2020 | 6.936 | 7.061 | 6.656 | 7.032 | 1,365,948 | +0.08(+1.11%) |
Jul 07, 2020 | 7.408 | 7.475 | 6.936 | 6.955 | 1,735,314 | -0.64(-8.38%) |
Jul 06, 2020 | 7.658 | 7.697 | 7.379 | 7.591 | 1,000,506 | +0.14(+1.94%) |
Jul 02, 2020 | 8.005 | 8.034 | 7.379 | 7.446 | 1,483,491 | -0.25(-3.25%) |
Jul 01, 2020 | 7.985 | 8.352 | 7.629 | 7.697 | 1,086,377 | -0.16(-2.08%) |
Jun 30, 2020 | 7.889 | 8.063 | 7.697 | 7.860 | 1,092,320 | -0.13(-1.57%) |
Jun 29, 2020 | 7.581 | 8.005 | 7.273 | 7.985 | 1,835,049 | +0.42(+5.61%) |
Jun 26, 2020 | 7.716 | 7.802 | 7.225 | 7.562 | 1,998,094 | -0.24(-3.09%) |
Jun 25, 2020 | 7.697 | 8.178 | 7.629 | 7.802 | 1,545,344 | -0.17(-2.17%) |
Jun 24, 2020 | 8.294 | 8.390 | 7.735 | 7.976 | 1,847,937 | -0.65(-7.49%) |
Jun 23, 2020 | 8.101 | 8.708 | 8.082 | 8.621 | 1,752,329 | +0.71(+9.01%) |
Jun 22, 2020 | 8.265 | 8.284 | 7.716 | 7.908 | 1,883,146 | -0.19(-2.38%) |
Jun 19, 2020 | 8.978 | 9.122 | 8.101 | 8.101 | 3,536,814 | -0.83(-9.28%) |
Jun 18, 2020 | 8.804 | 8.968 | 8.592 | 8.929 | 1,405,588 | +0.15(+1.76%) |
Jun 17, 2020 | 9.296 | 9.334 | 8.737 | 8.775 | 1,740,237 | -0.63(-6.66%) |
Jun 16, 2020 | 10.11 | 10.25 | 9.228 | 9.402 | 2,233,812 | +0.03(+0.31%) |
Jun 15, 2020 | 8.544 | 9.469 | 8.477 | 9.373 | 2,650,226 | +0.10(+1.04%) |
Jun 12, 2020 | 9.604 | 9.690 | 8.467 | 9.276 | 2,864,934 | +0.79(+9.31%) |
Jun 11, 2020 | 8.727 | 9.488 | 8.438 | 8.486 | 3,360,213 | -1.40(-14.13%) |
Jun 10, 2020 | 11.06 | 11.10 | 9.536 | 9.883 | 3,058,727 | -0.77(-7.23%) |
Jun 09, 2020 | 12.15 | 12.18 | 10.21 | 10.65 | 3,593,214 | -1.94(-15.38%) |
Jun 08, 2020 | 11.10 | 12.92 | 11.09 | 12.59 | 4,258,599 | +2.28(+22.15%) |
Jun 05, 2020 | 11.10 | 11.37 | 10.07 | 10.31 | 3,500,791 | +0.62(+6.36%) |
Jun 04, 2020 | 9.007 | 10.02 | 8.766 | 9.690 | 3,044,269 | +0.84(+9.47%) |
Jun 03, 2020 | 8.390 | 9.103 | 8.323 | 8.852 | 2,965,783 | +0.71(+8.76%) |
Jun 02, 2020 | 8.332 | 8.419 | 7.966 | 8.140 | 1,142,873 | -0.02(-0.24%) |
Jun 01, 2020 | 7.937 | 8.554 | 7.851 | 8.159 | 1,363,336 | +0.35(+4.44%) |
May 29, 2020 | 8.226 | 8.515 | 7.788 | 7.812 | 2,254,928 | -0.63(-7.42%) |
May 28, 2020 | 8.978 | 9.055 | 8.342 | 8.438 | 2,669,159 | -0.27(-3.10%) |
May 27, 2020 | 8.448 | 9.045 | 8.448 | 8.708 | 5,236,010 | +0.53(+6.48%) |
May 26, 2020 | 7.928 | 8.409 | 7.735 | 8.178 | 3,677,488 | +0.48(+6.26%) |
May 22, 2020 | 7.841 | 7.947 | 7.480 | 7.697 | 1,980,134 | -0.09(-1.11%) |
May 21, 2020 | 8.014 | 8.043 | 7.658 | 7.783 | 4,866,708 | -1.00(-11.40%) |
May 20, 2020 | 8.862 | 8.997 | 8.544 | 8.785 | 1,448,363 | +0.15(+1.79%) |
May 19, 2020 | 8.438 | 8.949 | 7.908 | 8.631 | 1,447,108 | +0.13(+1.47%) |
May 18, 2020 | 8.342 | 8.621 | 8.111 | 8.506 | 1,803,269 | +0.72(+9.28%) |
May 15, 2020 | 7.369 | 7.985 | 7.316 | 7.783 | 1,326,526 | +0.32(+4.26%) |
May 14, 2020 | 7.022 | 7.658 | 6.647 | 7.465 | 1,499,422 | +0.15(+2.11%) |
May 13, 2020 | 8.005 | 8.091 | 7.128 | 7.311 | 1,575,131 | -0.76(-9.43%) |
May 12, 2020 | 8.785 | 9.007 | 8.063 | 8.072 | 1,155,415 | -0.63(-7.20%) |
May 11, 2020 | 8.785 | 9.151 | 8.583 | 8.698 | 1,191,346 | -0.56(-6.04%) |
May 08, 2020 | 8.766 | 9.296 | 8.226 | 9.257 | 2,184,335 | +0.43(+4.91%) |
May 07, 2020 | 8.679 | 9.035 | 8.669 | 8.824 | 959,846 | +0.13(+1.55%) |
May 06, 2020 | 8.718 | 9.132 | 8.515 | 8.689 | 854,945 | +0.07(+0.78%) |
May 05, 2020 | 9.633 | 9.729 | 8.554 | 8.621 | 1,648,333 | -0.70(-7.54%) |
May 04, 2020 | 9.064 | 9.613 | 8.583 | 9.324 | 1,185,289 | -0.17(-1.83%) |