Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.410 | 9.470 | 9.180 | 9.270 | 3,574,532 | -0.19(-2.01%) |
Jun 29, 2021 | 9.480 | 9.670 | 9.210 | 9.460 | 4,143,297 | +0.01(+0.11%) |
Jun 28, 2021 | 9.450 | 9.940 | 9.185 | 9.450 | 6,516,998 | +0.22(+2.38%) |
Jun 25, 2021 | 8.860 | 9.240 | 8.810 | 9.230 | 14,304,596 | +0.34(+3.82%) |
Jun 24, 2021 | 8.800 | 8.950 | 8.730 | 8.890 | 3,468,881 | +0.20(+2.30%) |
Jun 23, 2021 | 8.860 | 9.060 | 8.530 | 8.690 | 3,741,485 | -0.01(-0.11%) |
Jun 22, 2021 | 8.590 | 8.730 | 8.380 | 8.700 | 3,036,603 | +0.06(+0.69%) |
Jun 21, 2021 | 8.530 | 8.770 | 8.400 | 8.640 | 3,166,679 | +0.15(+1.77%) |
Jun 18, 2021 | 8.760 | 8.810 | 8.440 | 8.490 | 5,598,305 | -0.33(-3.74%) |
Jun 17, 2021 | 8.570 | 9.070 | 8.520 | 8.820 | 4,074,679 | +0.25(+2.92%) |
Jun 16, 2021 | 8.510 | 8.780 | 8.350 | 8.570 | 3,343,258 | -0.06(-0.70%) |
Jun 15, 2021 | 8.930 | 8.970 | 8.560 | 8.630 | 4,006,568 | -0.28(-3.14%) |
Jun 14, 2021 | 9.110 | 9.160 | 8.730 | 8.910 | 5,140,860 | -0.19(-2.09%) |
Jun 11, 2021 | 9.280 | 9.280 | 8.900 | 9.100 | 3,768,939 | -0.05(-0.55%) |
Jun 10, 2021 | 9.590 | 9.650 | 8.890 | 9.150 | 7,655,140 | -0.88(-8.77%) |
Jun 09, 2021 | 8.890 | 10.33 | 8.800 | 10.03 | 23,773,772 | +1.44(+16.76%) |
Jun 08, 2021 | 8.650 | 8.690 | 8.240 | 8.590 | 6,031,458 | +0.15(+1.78%) |
Jun 07, 2021 | 7.970 | 8.580 | 7.970 | 8.440 | 6,620,468 | +0.50(+6.30%) |
Jun 04, 2021 | 7.860 | 8.120 | 7.822 | 7.940 | 3,145,541 | +0.05(+0.63%) |
Jun 03, 2021 | 7.900 | 8.250 | 7.815 | 7.890 | 5,661,064 | -0.07(-0.88%) |
Jun 02, 2021 | 7.460 | 7.990 | 7.365 | 7.960 | 4,901,583 | +0.52(+6.99%) |
Jun 01, 2021 | 7.560 | 7.690 | 7.390 | 7.440 | 3,139,229 | -0.11(-1.46%) |
May 28, 2021 | 7.570 | 8.050 | 7.470 | 7.550 | 5,545,589 | -0.02(-0.26%) |
May 27, 2021 | 7.360 | 7.630 | 7.280 | 7.570 | 4,294,429 | +0.20(+2.71%) |
May 26, 2021 | 7.050 | 7.410 | 6.980 | 7.370 | 5,283,532 | +0.33(+4.69%) |
May 25, 2021 | 7.160 | 7.290 | 6.995 | 7.040 | 3,356,193 | -0.12(-1.68%) |
May 24, 2021 | 7.060 | 7.270 | 6.830 | 7.160 | 4,465,709 | +0.10(+1.42%) |
May 21, 2021 | 7.140 | 7.190 | 7.030 | 7.060 | 3,448,762 | -0.07(-0.98%) |
May 20, 2021 | 6.900 | 7.150 | 6.800 | 7.130 | 4,532,988 | +0.28(+4.09%) |
May 19, 2021 | 7.000 | 7.110 | 6.720 | 6.850 | 3,950,573 | -0.26(-3.59%) |
May 18, 2021 | 6.860 | 7.280 | 6.750 | 7.105 | 7,279,891 | +0.31(+4.49%) |
May 17, 2021 | 6.620 | 6.860 | 6.550 | 6.800 | 5,056,173 | +0.25(+3.82%) |
May 14, 2021 | 6.220 | 6.715 | 6.080 | 6.550 | 6,159,228 | +0.32(+5.14%) |
May 13, 2021 | 6.260 | 6.400 | 6.090 | 6.230 | 7,219,892 | -0.07(-1.11%) |
May 12, 2021 | 6.580 | 6.600 | 6.140 | 6.300 | 9,451,291 | -0.19(-2.93%) |
May 11, 2021 | 5.900 | 6.610 | 5.810 | 6.490 | 9,632,440 | -0.18(-2.70%) |
May 10, 2021 | 6.990 | 7.200 | 6.630 | 6.670 | 16,715,917 | -0.18(-2.63%) |
May 07, 2021 | 6.600 | 6.910 | 6.598 | 6.850 | 6,530,795 | +0.34(+5.22%) |
May 06, 2021 | 6.530 | 6.530 | 6.235 | 6.510 | 7,701,491 | -0.02(-0.31%) |
May 05, 2021 | 6.530 | 6.730 | 6.440 | 6.530 | 4,923,701 | +0.00(+0.00%) |
May 04, 2021 | 6.610 | 6.610 | 6.330 | 6.530 | 8,012,564 | -0.12(-1.80%) |
May 03, 2021 | 6.870 | 6.910 | 6.580 | 6.650 | 6,751,167 | -0.16(-2.35%) |
Apr 30, 2021 | 6.820 | 7.020 | 6.750 | 6.810 | 5,153,300 | -0.08(-1.16%) |
Apr 29, 2021 | 7.070 | 7.190 | 6.800 | 6.890 | 6,276,873 | -0.18(-2.55%) |
Apr 28, 2021 | 7.120 | 7.250 | 7.000 | 7.070 | 6,520,303 | -0.10(-1.39%) |
Apr 27, 2021 | 7.070 | 7.290 | 6.960 | 7.170 | 9,634,127 | +0.22(+3.17%) |
Apr 26, 2021 | 6.900 | 7.350 | 6.740 | 6.950 | 17,319,024 | +0.10(+1.46%) |
Apr 23, 2021 | 6.600 | 7.040 | 6.490 | 6.850 | 54,618,200 | -2.28(-24.97%) |
Apr 22, 2021 | 9.230 | 9.370 | 8.920 | 9.130 | 6,490,087 | -0.03(-0.33%) |
Apr 21, 2021 | 8.540 | 9.160 | 8.490 | 9.160 | 6,248,093 | +0.53(+6.14%) |
Apr 20, 2021 | 8.790 | 8.910 | 8.450 | 8.630 | 5,242,572 | -0.18(-2.04%) |
Apr 19, 2021 | 8.690 | 8.960 | 8.590 | 8.810 | 6,245,814 | +0.07(+0.80%) |
Apr 16, 2021 | 8.800 | 8.970 | 8.530 | 8.740 | 8,920,100 | -0.27(-3.00%) |
Apr 15, 2021 | 9.820 | 10.37 | 8.850 | 9.010 | 71,173,320 | +0.17(+1.92%) |
Apr 14, 2021 | 8.800 | 9.200 | 8.690 | 8.840 | 5,959,120 | +0.11(+1.26%) |
Apr 13, 2021 | 8.270 | 8.790 | 8.260 | 8.730 | 5,566,396 | +0.49(+5.95%) |
Apr 12, 2021 | 8.690 | 8.730 | 8.060 | 8.240 | 7,570,770 | -0.48(-5.50%) |
Apr 09, 2021 | 8.770 | 8.890 | 8.640 | 8.720 | 4,780,600 | -0.08(-0.91%) |
Apr 08, 2021 | 8.950 | 8.970 | 8.660 | 8.800 | 6,670,704 | -0.10(-1.12%) |
Apr 07, 2021 | 8.980 | 9.180 | 8.880 | 8.900 | 5,909,228 | -0.05(-0.56%) |
Apr 06, 2021 | 9.180 | 9.280 | 8.910 | 8.950 | 5,943,722 | -0.18(-1.97%) |
Apr 05, 2021 | 9.550 | 9.690 | 9.100 | 9.130 | 6,336,913 | -0.35(-3.69%) |
Apr 01, 2021 | 9.390 | 9.960 | 9.330 | 9.480 | 6,050,500 | +0.20(+2.16%) |
Mar 31, 2021 | 8.890 | 9.440 | 8.730 | 9.280 | 7,520,240 | +0.47(+5.33%) |
Mar 30, 2021 | 9.010 | 9.040 | 8.710 | 8.810 | 6,369,126 | -0.23(-2.54%) |
Mar 29, 2021 | 9.020 | 9.250 | 8.860 | 9.040 | 6,065,945 | +0.01(+0.11%) |
Mar 26, 2021 | 9.120 | 9.160 | 8.840 | 9.030 | 7,196,800 | -0.03(-0.33%) |
Mar 25, 2021 | 8.870 | 9.220 | 8.780 | 9.060 | 6,627,783 | +0.08(+0.89%) |
Mar 24, 2021 | 9.610 | 9.610 | 8.950 | 8.980 | 7,815,942 | -0.53(-5.57%) |
Mar 23, 2021 | 10.25 | 10.39 | 9.480 | 9.510 | 6,407,794 | -0.81(-7.85%) |
Mar 22, 2021 | 10.19 | 10.41 | 9.990 | 10.32 | 4,323,954 | +0.21(+2.08%) |
Mar 19, 2021 | 10.04 | 10.24 | 9.840 | 10.11 | 11,353,400 | +0.27(+2.74%) |
Mar 18, 2021 | 10.25 | 10.50 | 9.740 | 9.840 | 5,737,025 | -0.68(-6.46%) |
Mar 17, 2021 | 10.19 | 10.56 | 10.07 | 10.52 | 5,857,948 | +0.05(+0.48%) |
Mar 16, 2021 | 10.41 | 10.81 | 10.17 | 10.47 | 6,535,943 | +0.02(+0.19%) |
Mar 15, 2021 | 10.67 | 10.68 | 10.26 | 10.45 | 5,388,989 | -0.05(-0.48%) |
Mar 12, 2021 | 10.23 | 10.57 | 9.940 | 10.50 | 6,871,100 | -0.07(-0.66%) |
Mar 11, 2021 | 10.23 | 10.60 | 10.02 | 10.57 | 7,597,241 | +0.59(+5.91%) |
Mar 10, 2021 | 10.04 | 10.30 | 9.820 | 9.980 | 7,529,985 | +0.23(+2.36%) |
Mar 09, 2021 | 9.150 | 9.950 | 9.110 | 9.750 | 10,761,045 | +0.84(+9.43%) |
Mar 08, 2021 | 9.200 | 9.450 | 8.880 | 8.910 | 9,888,547 | -0.28(-3.05%) |
Mar 05, 2021 | 9.270 | 9.385 | 8.410 | 9.190 | 15,391,400 | +0.04(+0.44%) |
Mar 04, 2021 | 9.400 | 9.800 | 8.920 | 9.150 | 15,772,055 | -0.41(-4.29%) |
Mar 03, 2021 | 10.02 | 10.29 | 9.310 | 9.560 | 15,900,820 | -0.46(-4.59%) |
Mar 02, 2021 | 10.96 | 11.00 | 10.01 | 10.02 | 20,759,096 | -1.58(-13.62%) |
Mar 01, 2021 | 11.42 | 11.91 | 11.24 | 11.60 | 13,882,103 | +0.50(+4.50%) |
Feb 26, 2021 | 11.56 | 11.85 | 10.85 | 11.10 | 12,264,301 | -0.39(-3.39%) |
Feb 25, 2021 | 12.09 | 12.79 | 11.34 | 11.49 | 11,512,465 | -0.52(-4.33%) |
Feb 24, 2021 | 11.81 | 12.17 | 11.50 | 12.01 | 8,298,262 | +0.33(+2.83%) |
Feb 23, 2021 | 12.10 | 12.14 | 10.90 | 11.68 | 16,387,645 | -1.20(-9.32%) |
Feb 22, 2021 | 13.68 | 13.90 | 12.81 | 12.88 | 10,944,934 | -0.96(-6.94%) |
Feb 19, 2021 | 14.07 | 14.37 | 13.70 | 13.84 | 8,978,500 | -0.13(-0.93%) |
Feb 18, 2021 | 14.88 | 15.34 | 13.83 | 13.97 | 15,444,380 | -1.39(-9.05%) |
Feb 17, 2021 | 13.55 | 15.41 | 13.26 | 15.36 | 17,384,010 | +1.58(+11.47%) |
Feb 16, 2021 | 14.52 | 14.95 | 13.58 | 13.78 | 17,473,372 | -0.44(-3.09%) |
Feb 12, 2021 | 15.42 | 16.08 | 14.18 | 14.22 | 46,247,900 | +1.22(+9.38%) |
Feb 11, 2021 | 13.07 | 13.39 | 12.71 | 13.00 | 8,909,537 | +0.02(+0.15%) |
Feb 10, 2021 | 13.73 | 14.03 | 12.85 | 12.98 | 8,871,250 | -0.80(-5.81%) |
Feb 09, 2021 | 13.89 | 14.01 | 13.14 | 13.78 | 9,153,663 | -0.09(-0.65%) |
Feb 08, 2021 | 13.00 | 14.35 | 12.60 | 13.87 | 17,571,088 | +1.03(+8.06%) |
Feb 05, 2021 | 13.17 | 13.39 | 12.51 | 12.84 | 11,967,500 | +0.24(+1.87%) |
Feb 04, 2021 | 14.58 | 14.58 | 12.11 | 12.60 | 18,876,546 | -1.96(-13.46%) |
Feb 03, 2021 | 14.73 | 15.01 | 13.66 | 14.56 | 22,716,020 | -0.53(-3.51%) |
Feb 02, 2021 | 18.97 | 19.00 | 13.82 | 15.09 | 47,539,400 | -1.87(-11.03%) |
Feb 01, 2021 | 13.76 | 18.20 | 13.30 | 16.96 | 94,161,576 | +4.21(+33.02%) |
Jan 29, 2021 | 12.53 | 13.50 | 11.91 | 12.75 | 33,745,800 | +1.80(+16.44%) |
Jan 28, 2021 | 12.53 | 13.39 | 10.91 | 10.95 | 20,149,124 | -1.55(-12.40%) |
Jan 27, 2021 | 10.50 | 13.68 | 10.38 | 12.50 | 49,501,904 | +1.92(+18.15%) |
Jan 26, 2021 | 9.800 | 10.68 | 9.500 | 10.58 | 17,691,968 | +0.86(+8.85%) |
Jan 25, 2021 | 9.000 | 9.780 | 8.930 | 9.720 | 19,325,048 | +0.72(+8.00%) |
Jan 22, 2021 | 9.000 | 9.300 | 8.810 | 9.000 | 13,490,100 | -0.10(-1.10%) |
Jan 21, 2021 | 9.010 | 9.420 | 8.800 | 9.100 | 21,967,904 | -0.62(-6.38%) |
Jan 20, 2021 | 10.13 | 10.28 | 9.670 | 9.720 | 7,741,682 | -0.38(-3.76%) |
Jan 19, 2021 | 9.850 | 10.19 | 9.510 | 10.10 | 9,575,454 | +0.44(+4.55%) |
Jan 15, 2021 | 9.340 | 10.57 | 9.300 | 9.660 | 19,984,400 | +0.29(+3.09%) |
Jan 14, 2021 | 9.260 | 9.470 | 9.190 | 9.370 | 5,397,144 | +0.14(+1.52%) |
Jan 13, 2021 | 9.060 | 9.400 | 8.970 | 9.230 | 7,098,277 | +0.13(+1.43%) |
Jan 12, 2021 | 8.980 | 9.180 | 8.830 | 9.100 | 5,320,344 | +0.01(+0.11%) |
Jan 11, 2021 | 9.020 | 9.130 | 8.850 | 9.090 | 6,968,259 | -0.13(-1.41%) |
Jan 08, 2021 | 9.350 | 9.460 | 9.010 | 9.220 | 7,748,700 | -0.22(-2.33%) |
Jan 07, 2021 | 9.430 | 9.520 | 9.190 | 9.440 | 8,339,860 | +0.10(+1.07%) |
Jan 06, 2021 | 9.230 | 9.620 | 9.170 | 9.340 | 8,283,729 | +0.08(+0.86%) |
Jan 05, 2021 | 9.840 | 9.890 | 9.200 | 9.260 | 10,198,629 | -0.47(-4.83%) |
Jan 04, 2021 | 9.050 | 9.820 | 8.810 | 9.730 | 15,521,497 | +0.88(+9.94%) |
Dec 31, 2020 | 8.850 | 8.850 | 8.850 | 8,151,388 | -0.15(-1.67%) | |
Dec 30, 2020 | 9.050 | 9.190 | 8.845 | 9.000 | 8,151,388 | +0.08(+0.90%) |
Dec 29, 2020 | 9.490 | 9.630 | 8.620 | 8.920 | 17,660,540 | -0.68(-7.08%) |
Dec 28, 2020 | 10.30 | 10.38 | 9.510 | 9.600 | 13,174,968 | -0.66(-6.43%) |
Dec 24, 2020 | 10.95 | 11.03 | 10.11 | 10.26 | 17,748,700 | +0.19(+1.89%) |
Dec 23, 2020 | 9.760 | 10.25 | 9.520 | 10.07 | 7,652,924 | +0.17(+1.72%) |
Dec 22, 2020 | 10.33 | 10.38 | 9.740 | 9.900 | 9,411,162 | -0.43(-4.16%) |
Dec 21, 2020 | 10.33 | 10.50 | 10.08 | 10.33 | 6,053,556 | -0.06(-0.58%) |
Dec 18, 2020 | 10.59 | 10.63 | 10.31 | 10.39 | 9,450,200 | -0.33(-3.08%) |
Dec 17, 2020 | 10.44 | 10.75 | 10.16 | 10.72 | 6,765,044 | +0.28(+2.68%) |
Dec 16, 2020 | 10.76 | 10.84 | 10.34 | 10.44 | 5,878,649 | -0.47(-4.31%) |
Dec 15, 2020 | 10.84 | 10.96 | 10.45 | 10.91 | 8,683,239 | +0.50(+4.80%) |
Dec 14, 2020 | 10.94 | 11.03 | 10.27 | 10.41 | 8,944,502 | -0.65(-5.88%) |
Dec 11, 2020 | 11.35 | 11.46 | 10.81 | 11.06 | 7,160,200 | -0.30(-2.64%) |
Dec 10, 2020 | 11.33 | 11.43 | 11.07 | 11.36 | 6,058,472 | -0.07(-0.61%) |
Dec 09, 2020 | 11.96 | 12.04 | 11.12 | 11.43 | 9,956,069 | -0.52(-4.35%) |
Dec 08, 2020 | 12.00 | 12.26 | 11.45 | 11.95 | 12,029,596 | -0.22(-1.81%) |
Dec 07, 2020 | 12.68 | 12.88 | 11.97 | 12.17 | 10,808,948 | -0.43(-3.41%) |
Dec 04, 2020 | 13.45 | 13.94 | 12.55 | 12.60 | 23,507,700 | +0.08(+0.64%) |
Dec 03, 2020 | 12.24 | 13.38 | 12.22 | 12.52 | 17,552,660 | +0.55(+4.59%) |
Dec 02, 2020 | 12.02 | 12.27 | 11.59 | 11.97 | 8,806,350 | -0.45(-3.62%) |
Dec 01, 2020 | 12.35 | 13.60 | 12.20 | 12.42 | 20,188,144 | +0.20(+1.64%) |
Nov 30, 2020 | 12.29 | 12.79 | 11.57 | 12.22 | 23,111,822 | -0.04(-0.33%) |
Nov 27, 2020 | 10.49 | 12.40 | 10.49 | 12.26 | 21,178,700 | +1.87(+18.00%) |
Nov 25, 2020 | 10.10 | 11.09 | 10.05 | 10.39 | 11,057,200 | +0.24(+2.36%) |
Nov 24, 2020 | 10.10 | 10.39 | 9.740 | 10.15 | 9,896,414 | -0.23(-2.22%) |
Nov 23, 2020 | 10.63 | 10.66 | 10.03 | 10.38 | 9,483,444 | -0.16(-1.52%) |
Nov 20, 2020 | 11.40 | 11.57 | 10.23 | 10.54 | 13,900,200 | -0.48(-4.36%) |
Nov 19, 2020 | 11.29 | 11.47 | 10.92 | 11.02 | 5,635,137 | -0.02(-0.18%) |
Nov 18, 2020 | 11.11 | 11.45 | 10.81 | 11.04 | 8,387,247 | -0.66(-5.64%) |
Nov 17, 2020 | 12.30 | 12.43 | 11.60 | 11.70 | 10,758,429 | -1.15(-8.95%) |
Nov 16, 2020 | 12.56 | 12.94 | 11.67 | 12.85 | 23,199,912 | +1.63(+14.53%) |
Nov 13, 2020 | 11.39 | 11.51 | 10.82 | 11.22 | 6,940,400 | -0.14(-1.23%) |
Nov 12, 2020 | 10.95 | 12.40 | 10.80 | 11.36 | 16,955,152 | +0.64(+5.97%) |
Nov 11, 2020 | 10.87 | 10.96 | 10.12 | 10.72 | 10,600,726 | -0.79(-6.86%) |
Nov 10, 2020 | 8.990 | 11.60 | 8.900 | 11.51 | 35,215,296 | +3.01(+35.41%) |
Nov 09, 2020 | 9.710 | 9.780 | 8.260 | 8.500 | 26,428,968 | -2.03(-19.28%) |
Nov 06, 2020 | 10.60 | 10.68 | 10.26 | 10.53 | 4,706,900 | -0.27(-2.50%) |
Nov 05, 2020 | 11.25 | 11.25 | 10.65 | 10.80 | 4,725,721 | -0.11(-1.01%) |
Nov 04, 2020 | 10.21 | 10.98 | 10.21 | 10.91 | 5,240,539 | +0.69(+6.75%) |
Nov 03, 2020 | 10.15 | 10.27 | 9.860 | 10.22 | 4,993,759 | +0.20(+2.00%) |
Nov 02, 2020 | 9.940 | 10.24 | 9.820 | 10.02 | 3,822,275 | +0.17(+1.73%) |
Oct 30, 2020 | 10.38 | 10.59 | 9.720 | 9.850 | 7,547,200 | -0.64(-6.10%) |
Oct 29, 2020 | 10.99 | 11.08 | 10.45 | 10.49 | 5,187,578 | -0.43(-3.94%) |
Oct 28, 2020 | 10.81 | 11.05 | 10.31 | 10.92 | 5,977,377 | -0.19(-1.71%) |
Oct 27, 2020 | 10.47 | 11.20 | 10.35 | 11.11 | 7,540,895 | +0.66(+6.32%) |
Oct 26, 2020 | 10.67 | 10.93 | 10.34 | 10.45 | 4,307,248 | -0.50(-4.57%) |
Oct 23, 2020 | 11.21 | 11.28 | 10.65 | 10.95 | 4,109,400 | -0.29(-2.58%) |
Oct 22, 2020 | 10.37 | 11.35 | 10.28 | 11.24 | 7,158,631 | +0.74(+7.05%) |
Oct 21, 2020 | 10.94 | 11.00 | 10.47 | 10.50 | 5,928,453 | -0.50(-4.55%) |
Oct 20, 2020 | 11.43 | 11.46 | 10.57 | 11.00 | 7,529,764 | -0.35(-3.08%) |
Oct 19, 2020 | 11.90 | 11.98 | 11.25 | 11.35 | 5,328,694 | -0.50(-4.22%) |
Oct 16, 2020 | 12.20 | 12.27 | 11.81 | 11.85 | 5,084,700 | -0.36(-2.95%) |
Oct 15, 2020 | 12.07 | 12.24 | 11.57 | 12.21 | 5,323,291 | +0.08(+0.66%) |
Oct 14, 2020 | 12.91 | 12.99 | 12.06 | 12.13 | 7,237,698 | -0.69(-5.38%) |
Oct 13, 2020 | 12.44 | 13.08 | 12.41 | 12.82 | 8,986,859 | +0.39(+3.14%) |
Oct 12, 2020 | 12.25 | 12.68 | 12.17 | 12.43 | 5,945,069 | +0.12(+0.97%) |
Oct 09, 2020 | 12.45 | 12.50 | 11.95 | 12.31 | 7,002,500 | -0.17(-1.36%) |
Oct 08, 2020 | 12.69 | 12.80 | 12.35 | 12.48 | 5,521,647 | -0.10(-0.79%) |
Oct 07, 2020 | 12.71 | 12.84 | 12.08 | 12.58 | 7,820,090 | +0.17(+1.37%) |
Oct 06, 2020 | 11.89 | 13.11 | 11.89 | 12.41 | 16,019,847 | +0.47(+3.94%) |
Oct 05, 2020 | 11.76 | 11.94 | 11.21 | 11.94 | 8,464,962 | +0.29(+2.49%) |
Oct 02, 2020 | 11.85 | 12.20 | 11.53 | 11.65 | 10,122,200 | -0.09(-0.77%) |
Oct 01, 2020 | 11.74 | 12.10 | 11.42 | 11.74 | 9,591,365 | +0.14(+1.21%) |
Sep 30, 2020 | 11.20 | 11.84 | 11.10 | 11.60 | 14,102,599 | +0.29(+2.56%) |
Sep 29, 2020 | 11.93 | 12.55 | 11.29 | 11.31 | 22,890,524 | -0.83(-6.84%) |
Sep 28, 2020 | 10.63 | 13.80 | 10.28 | 12.14 | 66,680,424 | -4.80(-28.34%) |
Sep 25, 2020 | 15.85 | 16.96 | 15.85 | 16.94 | 13,539,800 | +1.57(+10.21%) |
Sep 24, 2020 | 14.92 | 16.00 | 14.50 | 15.37 | 13,389,670 | -0.60(-3.76%) |
Sep 23, 2020 | 16.21 | 17.00 | 15.23 | 15.97 | 20,987,292 | -1.01(-5.95%) |
Sep 22, 2020 | 17.92 | 18.69 | 16.58 | 16.98 | 26,966,216 | -0.71(-4.01%) |
Sep 21, 2020 | 16.95 | 18.45 | 16.50 | 17.69 | 33,599,392 | +0.69(+4.06%) |
Sep 18, 2020 | 15.45 | 18.47 | 14.89 | 17.00 | 59,905,900 | +1.33(+8.49%) |
Sep 17, 2020 | 16.56 | 17.89 | 14.30 | 15.67 | 58,159,696 | -2.85(-15.39%) |
Sep 16, 2020 | 14.38 | 18.55 | 14.08 | 18.52 | 110,734,752 | +4.89(+35.88%) |
Sep 15, 2020 | 11.51 | 14.26 | 11.51 | 13.63 | 44,786,336 | +2.31(+20.41%) |
Sep 14, 2020 | 10.25 | 11.38 | 10.23 | 11.32 | 16,230,478 | +1.24(+12.30%) |
Sep 11, 2020 | 9.790 | 10.30 | 9.580 | 10.08 | 9,468,500 | +0.36(+3.70%) |
Sep 10, 2020 | 10.30 | 10.45 | 9.660 | 9.720 | 11,343,695 | -0.55(-5.36%) |
Sep 09, 2020 | 10.01 | 11.89 | 9.930 | 10.27 | 27,293,066 | +0.66(+6.87%) |
Sep 08, 2020 | 10.20 | 10.24 | 9.150 | 9.610 | 15,478,880 | +0.04(+0.42%) |
Sep 04, 2020 | 9.850 | 10.14 | 8.780 | 9.570 | 12,544,100 | -0.28(-2.84%) |
Sep 03, 2020 | 10.26 | 10.88 | 9.780 | 9.850 | 15,913,477 | -0.78(-7.34%) |
Sep 02, 2020 | 11.17 | 11.42 | 10.01 | 10.63 | 23,335,106 | -0.78(-6.84%) |
Sep 01, 2020 | 11.60 | 12.07 | 11.22 | 11.41 | 9,076,391 | -0.58(-4.84%) |
Aug 31, 2020 | 12.29 | 12.70 | 11.91 | 11.99 | 8,022,160 | -0.07(-0.58%) |
Aug 28, 2020 | 11.80 | 12.40 | 11.33 | 12.06 | 9,800,800 | +0.25(+2.12%) |
Aug 27, 2020 | 12.28 | 12.69 | 11.60 | 11.81 | 13,491,114 | -0.92(-7.23%) |
Aug 26, 2020 | 12.59 | 13.09 | 12.36 | 12.73 | 7,738,100 | +0.11(+0.87%) |
Aug 25, 2020 | 11.73 | 13.08 | 11.60 | 12.62 | 10,691,301 | +0.38(+3.10%) |
Aug 24, 2020 | 13.27 | 13.36 | 11.93 | 12.24 | 20,006,644 | -1.86(-13.19%) |
Aug 21, 2020 | 14.60 | 14.78 | 13.83 | 14.10 | 10,008,300 | -0.76(-5.11%) |
Aug 20, 2020 | 14.43 | 15.03 | 14.27 | 14.86 | 10,813,732 | +0.39(+2.70%) |
Aug 19, 2020 | 14.33 | 14.83 | 14.21 | 14.47 | 8,570,439 | +0.14(+0.98%) |
Aug 18, 2020 | 14.80 | 15.07 | 14.10 | 14.33 | 9,119,044 | -0.71(-4.72%) |
Aug 17, 2020 | 14.81 | 15.04 | 13.90 | 15.04 | 10,388,562 | +0.25(+1.72%) |
Aug 14, 2020 | 14.68 | 16.06 | 14.51 | 14.79 | 22,227,100 | +0.39(+2.74%) |
Aug 13, 2020 | 13.47 | 14.75 | 13.45 | 14.39 | 14,360,694 | +0.64(+4.65%) |
Aug 12, 2020 | 14.96 | 15.19 | 12.41 | 13.75 | 35,573,336 | -0.87(-5.95%) |
Aug 11, 2020 | 16.50 | 16.70 | 14.50 | 14.62 | 46,890,248 | -3.03(-17.17%) |
Aug 10, 2020 | 19.62 | 19.66 | 18.23 | 17.65 | 18,637,316 | -2.57(-12.71%) |
Aug 07, 2020 | 20.18 | 21.05 | 19.90 | 20.22 | 9,754,000 | -0.11(-0.54%) |
Aug 06, 2020 | 21.61 | 21.84 | 19.78 | 20.33 | 15,342,523 | -1.46(-6.70%) |
Aug 05, 2020 | 20.24 | 22.13 | 19.82 | 21.79 | 16,554,891 | +1.47(+7.23%) |
Aug 04, 2020 | 20.38 | 21.06 | 19.82 | 20.32 | 10,527,538 | -0.37(-1.79%) |
Aug 03, 2020 | 19.57 | 20.70 | 18.72 | 20.69 | 17,529,632 | +1.25(+6.43%) |
Jul 31, 2020 | 20.68 | 21.02 | 19.29 | 19.44 | 18,422,500 | -1.29(-6.22%) |
Jul 30, 2020 | 21.21 | 22.93 | 20.13 | 20.73 | 44,077,608 | +1.25(+6.42%) |
Jul 29, 2020 | 21.13 | 21.41 | 19.07 | 19.48 | 21,280,734 | -1.31(-6.30%) |
Jul 28, 2020 | 20.46 | 22.78 | 20.35 | 20.79 | 20,470,288 | -0.29(-1.38%) |
Jul 27, 2020 | 23.02 | 23.05 | 20.07 | 21.08 | 19,540,700 | -0.83(-3.79%) |
Jul 24, 2020 | 23.05 | 23.05 | 21.52 | 21.91 | 16,890,800 | -2.67(-10.86%) |
Jul 23, 2020 | 25.65 | 26.23 | 24.15 | 24.58 | 15,183,580 | -1.61(-6.15%) |
Jul 22, 2020 | 25.93 | 26.73 | 25.11 | 26.19 | 18,183,960 | -0.86(-3.18%) |
Jul 21, 2020 | 25.56 | 27.95 | 24.66 | 27.05 | 22,263,550 | +1.68(+6.62%) |
Jul 20, 2020 | 26.97 | 27.50 | 24.10 | 25.37 | 21,291,872 | -1.60(-5.93%) |
Jul 17, 2020 | 25.30 | 27.79 | 25.23 | 26.97 | 38,122,400 | +2.40(+9.77%) |
Jul 16, 2020 | 23.65 | 24.65 | 23.16 | 24.57 | 11,976,915 | +0.06(+0.24%) |
Jul 15, 2020 | 25.40 | 25.48 | 23.47 | 24.51 | 21,973,358 | -1.70(-6.49%) |
Jul 14, 2020 | 26.38 | 28.14 | 24.64 | 26.21 | 31,540,304 | +0.59(+2.30%) |
Jul 13, 2020 | 23.47 | 28.54 | 23.43 | 25.62 | 57,098,376 | +2.24(+9.58%) |
Jul 10, 2020 | 23.13 | 23.65 | 22.65 | 23.38 | 16,854,200 | +0.11(+0.47%) |
Jul 09, 2020 | 23.00 | 24.52 | 22.91 | 23.27 | 23,889,036 | -0.19(-0.81%) |
Jul 08, 2020 | 22.80 | 24.39 | 22.53 | 23.46 | 28,419,662 | -0.63(-2.62%) |
Jul 07, 2020 | 21.00 | 24.99 | 20.75 | 24.09 | 62,275,736 | +3.16(+15.10%) |
Jul 06, 2020 | 21.62 | 21.87 | 19.53 | 20.93 | 39,644,148 | -0.52(-2.42%) |
Jul 02, 2020 | 19.91 | 22.48 | 19.90 | 21.45 | 52,608,900 | +1.72(+8.72%) |