Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.19 | 24.46 | 23.55 | 23.61 | 603,149 | -0.58(-2.40%) |
Apr 29, 2021 | 23.88 | 24.34 | 23.77 | 24.19 | 657,466 | +0.31(+1.30%) |
Apr 28, 2021 | 22.50 | 23.88 | 22.50 | 23.88 | 1,085,722 | +1.35(+5.99%) |
Apr 27, 2021 | 23.27 | 23.61 | 22.51 | 22.53 | 908,452 | -0.81(-3.45%) |
Apr 26, 2021 | 22.93 | 23.52 | 22.75 | 23.34 | 581,790 | +0.32(+1.38%) |
Apr 23, 2021 | 22.89 | 23.10 | 22.53 | 23.02 | 611,534 | +0.04(+0.17%) |
Apr 22, 2021 | 22.95 | 23.20 | 22.51 | 22.98 | 767,304 | +0.33(+1.44%) |
Apr 21, 2021 | 21.61 | 22.65 | 21.44 | 22.65 | 703,419 | +0.98(+4.51%) |
Apr 20, 2021 | 21.68 | 21.84 | 21.06 | 21.68 | 460,857 | +0.14(+0.65%) |
Apr 19, 2021 | 21.47 | 21.78 | 21.45 | 21.54 | 510,309 | +0.05(+0.22%) |
Apr 16, 2021 | 21.93 | 21.94 | 21.48 | 21.49 | 258,879 | -0.15(-0.68%) |
Apr 15, 2021 | 21.80 | 21.82 | 21.18 | 21.64 | 390,929 | +0.14(+0.65%) |
Apr 14, 2021 | 21.64 | 22.20 | 21.44 | 21.50 | 475,282 | +0.06(+0.29%) |
Apr 13, 2021 | 20.91 | 21.44 | 20.84 | 21.44 | 272,860 | +0.40(+1.88%) |
Apr 12, 2021 | 21.04 | 21.39 | 20.81 | 21.04 | 267,467 | +0.00(+0.00%) |
Apr 09, 2021 | 21.44 | 22.02 | 20.95 | 21.04 | 476,741 | -0.53(-2.44%) |
Apr 08, 2021 | 21.02 | 21.61 | 20.84 | 21.57 | 335,580 | +0.29(+1.35%) |
Apr 07, 2021 | 21.72 | 21.77 | 21.09 | 21.28 | 647,626 | -0.50(-2.31%) |
Apr 06, 2021 | 22.04 | 22.15 | 21.60 | 21.78 | 356,365 | +0.03(+0.14%) |
Apr 05, 2021 | 22.01 | 22.01 | 21.36 | 21.75 | 467,219 | -0.20(-0.92%) |
Apr 01, 2021 | 21.40 | 22.00 | 21.19 | 21.96 | 759,225 | +0.31(+1.43%) |
Mar 31, 2021 | 20.78 | 22.12 | 20.78 | 21.65 | 907,758 | +0.70(+3.33%) |
Mar 30, 2021 | 20.61 | 21.06 | 20.54 | 20.95 | 335,473 | +0.21(+1.01%) |
Mar 29, 2021 | 20.92 | 21.23 | 20.36 | 20.74 | 1,023,523 | -0.19(-0.89%) |
Mar 26, 2021 | 20.21 | 21.27 | 19.65 | 20.92 | 1,640,216 | +2.03(+10.75%) |
Mar 25, 2021 | 18.22 | 18.92 | 18.02 | 18.89 | 422,786 | +0.40(+2.14%) |
Mar 24, 2021 | 18.64 | 19.28 | 18.46 | 18.50 | 408,550 | +0.10(+0.55%) |
Mar 23, 2021 | 18.61 | 19.30 | 18.36 | 18.40 | 330,028 | -0.56(-2.94%) |
Mar 22, 2021 | 19.50 | 19.50 | 18.93 | 18.96 | 257,076 | -0.27(-1.41%) |
Mar 19, 2021 | 18.78 | 19.66 | 18.75 | 19.23 | 1,105,043 | +0.29(+1.51%) |
Mar 18, 2021 | 19.54 | 19.72 | 18.82 | 18.94 | 525,580 | -0.71(-3.63%) |
Mar 17, 2021 | 19.77 | 19.96 | 19.45 | 19.65 | 342,951 | -0.12(-0.59%) |
Mar 16, 2021 | 19.96 | 20.06 | 19.40 | 19.77 | 698,567 | -0.19(-0.97%) |
Mar 15, 2021 | 20.09 | 20.20 | 19.71 | 19.96 | 337,413 | +0.05(+0.23%) |
Mar 12, 2021 | 19.91 | 20.25 | 19.75 | 19.92 | 311,507 | +0.05(+0.27%) |
Mar 11, 2021 | 20.09 | 20.09 | 19.71 | 19.86 | 341,178 | -0.10(-0.50%) |
Mar 10, 2021 | 18.89 | 20.08 | 18.71 | 19.96 | 1,130,778 | +1.23(+6.58%) |
Mar 09, 2021 | 19.82 | 20.03 | 18.57 | 18.73 | 975,623 | -1.21(-6.07%) |
Mar 08, 2021 | 20.30 | 20.69 | 19.73 | 19.94 | 651,159 | -0.14(-0.69%) |
Mar 05, 2021 | 19.70 | 20.24 | 19.43 | 20.08 | 783,862 | +0.82(+4.27%) |
Mar 04, 2021 | 18.78 | 19.87 | 18.51 | 19.26 | 758,841 | +0.55(+2.94%) |
Mar 03, 2021 | 18.10 | 19.45 | 17.79 | 18.71 | 945,044 | +0.60(+3.34%) |
Mar 02, 2021 | 17.92 | 18.17 | 17.60 | 18.10 | 844,007 | +0.19(+1.04%) |
Mar 01, 2021 | 17.29 | 17.97 | 17.02 | 17.92 | 1,646,341 | +0.90(+5.28%) |
Feb 26, 2021 | 17.64 | 17.71 | 16.54 | 17.02 | 1,127,358 | -0.23(-1.35%) |
Feb 25, 2021 | 17.89 | 18.03 | 16.86 | 17.25 | 1,020,911 | -0.34(-1.94%) |
Feb 24, 2021 | 17.27 | 18.22 | 17.09 | 17.59 | 1,149,944 | +0.51(+3.00%) |
Feb 23, 2021 | 16.39 | 17.19 | 15.51 | 17.08 | 1,447,850 | +0.40(+2.42%) |
Feb 22, 2021 | 16.76 | 17.14 | 16.62 | 16.68 | 795,012 | -0.16(-0.92%) |
Feb 19, 2021 | 16.76 | 17.09 | 16.59 | 16.83 | 591,540 | +0.09(+0.56%) |
Feb 18, 2021 | 17.38 | 17.48 | 16.72 | 16.74 | 555,492 | -0.74(-4.26%) |
Feb 17, 2021 | 17.52 | 17.62 | 17.01 | 17.48 | 635,449 | +0.09(+0.53%) |
Feb 16, 2021 | 17.60 | 17.80 | 17.24 | 17.39 | 642,025 | +0.09(+0.54%) |
Feb 12, 2021 | 16.86 | 17.44 | 16.72 | 17.30 | 513,373 | +0.47(+2.76%) |
Feb 11, 2021 | 16.43 | 16.89 | 16.16 | 16.83 | 708,671 | +0.35(+2.12%) |
Feb 10, 2021 | 15.78 | 16.63 | 15.70 | 16.48 | 1,226,607 | +0.67(+4.27%) |
Feb 09, 2021 | 15.85 | 16.05 | 15.67 | 15.81 | 452,710 | -0.29(-1.83%) |
Feb 08, 2021 | 16.39 | 16.39 | 15.89 | 16.10 | 783,233 | +0.09(+0.58%) |
Feb 05, 2021 | 16.30 | 16.44 | 15.72 | 16.01 | 1,133,550 | -0.26(-1.57%) |
Feb 04, 2021 | 16.13 | 16.61 | 15.94 | 16.27 | 1,065,868 | -0.03(-0.17%) |
Feb 03, 2021 | 15.93 | 16.36 | 15.71 | 16.29 | 1,400,754 | +0.56(+3.54%) |
Feb 02, 2021 | 15.98 | 16.16 | 15.44 | 15.73 | 911,300 | +0.15(+0.97%) |
Feb 01, 2021 | 15.98 | 16.00 | 15.22 | 15.58 | 1,711,949 | +0.01(+0.05%) |
Jan 29, 2021 | 15.49 | 16.00 | 15.25 | 15.58 | 771,711 | -0.04(-0.24%) |
Jan 28, 2021 | 15.04 | 15.85 | 15.04 | 15.61 | 1,155,907 | +0.55(+3.65%) |
Jan 27, 2021 | 15.06 | 15.73 | 14.87 | 15.06 | 950,610 | -0.29(-1.91%) |
Jan 26, 2021 | 15.37 | 15.85 | 15.29 | 15.36 | 614,307 | +0.10(+0.64%) |
Jan 25, 2021 | 14.74 | 15.32 | 14.65 | 15.26 | 557,936 | +0.32(+2.12%) |
Jan 22, 2021 | 14.30 | 14.97 | 14.21 | 14.94 | 958,064 | +0.42(+2.90%) |
Jan 21, 2021 | 15.74 | 15.74 | 14.49 | 14.52 | 1,286,704 | -1.09(-6.99%) |
Jan 20, 2021 | 16.04 | 16.17 | 15.37 | 15.61 | 895,711 | -0.37(-2.31%) |
Jan 19, 2021 | 16.20 | 16.48 | 15.89 | 15.98 | 774,727 | -0.14(-0.84%) |
Jan 15, 2021 | 16.04 | 16.17 | 15.44 | 16.12 | 639,285 | -0.08(-0.51%) |
Jan 14, 2021 | 16.24 | 16.56 | 16.04 | 16.20 | 456,975 | -0.05(-0.28%) |
Jan 13, 2021 | 16.38 | 16.51 | 15.97 | 16.25 | 659,085 | -0.01(-0.05%) |
Jan 12, 2021 | 15.55 | 16.71 | 15.44 | 16.25 | 1,168,940 | +0.92(+5.99%) |
Jan 11, 2021 | 14.11 | 15.55 | 14.09 | 15.34 | 946,760 | +0.82(+5.65%) |
Jan 08, 2021 | 14.68 | 14.82 | 14.24 | 14.52 | 460,901 | -0.08(-0.57%) |
Jan 07, 2021 | 14.58 | 14.79 | 14.34 | 14.60 | 694,285 | +0.29(+2.00%) |
Jan 06, 2021 | 14.67 | 14.78 | 14.05 | 14.31 | 1,263,070 | +0.10(+0.69%) |
Jan 05, 2021 | 13.98 | 14.68 | 13.78 | 14.21 | 746,363 | +0.44(+3.23%) |
Jan 04, 2021 | 14.51 | 14.57 | 13.59 | 13.77 | 1,327,439 | -0.52(-3.64%) |
Dec 31, 2020 | 14.29 | 14.29 | 14.29 | 496,958 | -0.31(-2.11%) | |
Dec 30, 2020 | 14.52 | 14.76 | 14.28 | 14.60 | 496,958 | +0.14(+0.94%) |
Dec 29, 2020 | 14.84 | 14.91 | 14.40 | 14.46 | 632,252 | -0.32(-2.19%) |
Dec 28, 2020 | 15.16 | 15.35 | 14.55 | 14.79 | 640,086 | -0.34(-2.24%) |
Dec 24, 2020 | 15.15 | 15.16 | 14.77 | 15.13 | 272,954 | +0.08(+0.50%) |
Dec 23, 2020 | 14.91 | 15.43 | 14.78 | 15.05 | 602,391 | +0.09(+0.60%) |
Dec 22, 2020 | 15.07 | 15.48 | 14.90 | 14.96 | 474,864 | -0.12(-0.80%) |
Dec 21, 2020 | 14.61 | 15.21 | 14.23 | 15.08 | 884,224 | -0.14(-0.89%) |
Dec 18, 2020 | 15.12 | 15.50 | 14.96 | 15.22 | 1,632,547 | +0.12(+0.80%) |
Dec 17, 2020 | 14.76 | 15.12 | 14.70 | 15.10 | 614,136 | +0.48(+3.30%) |
Dec 16, 2020 | 14.48 | 14.79 | 14.24 | 14.61 | 614,190 | +0.01(+0.05%) |
Dec 15, 2020 | 14.64 | 14.85 | 14.15 | 14.61 | 655,864 | +0.19(+1.31%) |
Dec 14, 2020 | 15.36 | 15.55 | 14.41 | 14.42 | 924,533 | -0.65(-4.35%) |
Dec 11, 2020 | 14.93 | 15.55 | 14.79 | 15.07 | 668,506 | -0.15(-0.99%) |
Dec 10, 2020 | 14.12 | 15.60 | 14.12 | 15.22 | 1,886,938 | +1.12(+7.96%) |
Dec 09, 2020 | 14.35 | 14.82 | 13.63 | 14.10 | 1,625,057 | -0.01(-0.05%) |
Dec 08, 2020 | 13.88 | 14.61 | 13.85 | 14.11 | 1,034,264 | +0.24(+1.74%) |
Dec 07, 2020 | 14.10 | 14.45 | 13.66 | 13.87 | 882,934 | -0.23(-1.60%) |
Dec 04, 2020 | 14.45 | 14.62 | 14.08 | 14.09 | 877,041 | +0.17(+1.19%) |
Dec 03, 2020 | 13.45 | 14.17 | 13.25 | 13.93 | 899,295 | +0.60(+4.52%) |
Dec 02, 2020 | 12.57 | 13.36 | 12.48 | 13.33 | 878,434 | +0.60(+4.73%) |
Dec 01, 2020 | 12.78 | 12.99 | 12.48 | 12.72 | 552,821 | +0.44(+3.62%) |
Nov 30, 2020 | 12.87 | 13.10 | 12.20 | 12.28 | 912,340 | -0.61(-4.73%) |
Nov 27, 2020 | 12.99 | 13.36 | 12.74 | 12.89 | 314,395 | -0.08(-0.64%) |
Nov 25, 2020 | 12.87 | 13.39 | 12.39 | 12.97 | 790,173 | +0.08(+0.58%) |
Nov 24, 2020 | 12.89 | 13.51 | 12.72 | 12.90 | 798,679 | +0.20(+1.54%) |
Nov 23, 2020 | 12.35 | 13.01 | 12.35 | 12.70 | 718,686 | +0.47(+3.88%) |
Nov 20, 2020 | 12.19 | 12.43 | 12.15 | 12.23 | 404,982 | -0.05(-0.43%) |
Nov 19, 2020 | 11.90 | 12.37 | 11.71 | 12.28 | 728,579 | +0.26(+2.19%) |
Nov 18, 2020 | 12.14 | 12.78 | 11.99 | 12.02 | 819,271 | -0.24(-1.97%) |
Nov 17, 2020 | 11.76 | 12.34 | 11.63 | 12.26 | 433,162 | +0.26(+2.20%) |
Nov 16, 2020 | 11.48 | 12.67 | 11.44 | 11.99 | 1,470,168 | +0.85(+7.64%) |
Nov 13, 2020 | 10.97 | 11.39 | 10.77 | 11.14 | 818,996 | +0.44(+4.08%) |
Nov 12, 2020 | 10.83 | 11.26 | 10.61 | 10.71 | 755,911 | -0.23(-2.07%) |
Nov 11, 2020 | 11.31 | 11.39 | 10.77 | 10.93 | 932,333 | -0.29(-2.62%) |
Nov 10, 2020 | 11.31 | 11.36 | 10.92 | 11.23 | 875,208 | +0.09(+0.81%) |
Nov 09, 2020 | 10.73 | 11.84 | 10.73 | 11.13 | 2,102,660 | +1.07(+10.62%) |
Nov 06, 2020 | 10.46 | 10.55 | 9.998 | 10.07 | 824,309 | -0.53(-5.04%) |
Nov 05, 2020 | 10.46 | 10.65 | 10.16 | 10.60 | 1,181,319 | +0.24(+2.29%) |
Nov 04, 2020 | 10.80 | 10.80 | 10.16 | 10.36 | 1,426,171 | -0.15(-1.44%) |
Nov 03, 2020 | 10.80 | 11.09 | 10.44 | 10.51 | 1,048,437 | -0.23(-2.15%) |
Nov 02, 2020 | 10.97 | 10.98 | 10.56 | 10.74 | 764,801 | -0.04(-0.40%) |
Oct 30, 2020 | 10.46 | 10.80 | 10.23 | 10.79 | 808,694 | +0.30(+2.88%) |
Oct 29, 2020 | 10.08 | 10.59 | 9.838 | 10.49 | 1,195,195 | +0.29(+2.83%) |
Oct 28, 2020 | 10.30 | 10.34 | 9.910 | 10.20 | 1,628,686 | -0.43(-4.07%) |
Oct 27, 2020 | 11.40 | 11.40 | 10.38 | 10.63 | 1,615,787 | -0.44(-3.97%) |
Oct 26, 2020 | 11.29 | 11.29 | 10.67 | 11.07 | 1,060,309 | -0.38(-3.33%) |
Oct 23, 2020 | 11.42 | 11.77 | 11.16 | 11.45 | 867,847 | +0.05(+0.44%) |
Oct 22, 2020 | 10.54 | 11.46 | 10.54 | 11.40 | 1,331,218 | +0.86(+8.20%) |
Oct 21, 2020 | 10.62 | 10.87 | 10.33 | 10.54 | 600,172 | -0.06(-0.54%) |
Oct 20, 2020 | 10.47 | 10.90 | 10.41 | 10.59 | 527,753 | +0.28(+2.72%) |
Oct 19, 2020 | 10.46 | 10.76 | 10.22 | 10.31 | 709,644 | +0.02(+0.21%) |
Oct 16, 2020 | 10.96 | 11.00 | 10.24 | 10.29 | 1,334,401 | -0.23(-2.19%) |
Oct 15, 2020 | 10.41 | 10.62 | 10.16 | 10.52 | 443,129 | -0.11(-1.02%) |
Oct 14, 2020 | 10.56 | 11.18 | 10.56 | 10.63 | 593,100 | +0.06(+0.61%) |
Oct 13, 2020 | 10.34 | 10.59 | 10.17 | 10.56 | 917,800 | +0.12(+1.17%) |
Oct 12, 2020 | 10.55 | 10.55 | 10.19 | 10.44 | 435,278 | -0.07(-0.68%) |
Oct 09, 2020 | 10.49 | 10.73 | 10.25 | 10.51 | 983,097 | +0.12(+1.18%) |
Oct 08, 2020 | 9.607 | 10.51 | 9.513 | 10.39 | 1,430,079 | +0.88(+9.24%) |
Oct 07, 2020 | 9.391 | 9.593 | 9.269 | 9.513 | 565,024 | +0.23(+2.48%) |
Oct 06, 2020 | 9.254 | 9.758 | 9.211 | 9.283 | 851,340 | +0.22(+2.38%) |
Oct 05, 2020 | 8.894 | 9.089 | 8.721 | 9.067 | 575,121 | +0.42(+4.92%) |
Oct 02, 2020 | 8.282 | 8.909 | 8.232 | 8.642 | 860,626 | +0.01(+0.08%) |
Oct 01, 2020 | 8.837 | 9.031 | 8.520 | 8.635 | 1,213,364 | -0.34(-3.77%) |
Sep 30, 2020 | 9.002 | 9.355 | 8.837 | 8.973 | 1,451,539 | +0.05(+0.56%) |
Sep 29, 2020 | 8.858 | 9.045 | 8.736 | 8.923 | 535,529 | -0.04(-0.40%) |
Sep 28, 2020 | 8.656 | 8.988 | 8.656 | 8.959 | 616,243 | +0.48(+5.69%) |
Sep 25, 2020 | 8.678 | 8.945 | 8.476 | 8.476 | 939,774 | -0.20(-2.32%) |
Sep 24, 2020 | 8.613 | 8.995 | 8.239 | 8.678 | 1,104,336 | +0.05(+0.58%) |
Sep 23, 2020 | 9.254 | 9.449 | 8.606 | 8.628 | 1,423,359 | -0.58(-6.33%) |
Sep 22, 2020 | 9.362 | 9.708 | 9.153 | 9.211 | 917,942 | -0.13(-1.39%) |
Sep 21, 2020 | 9.549 | 9.686 | 9.218 | 9.341 | 1,383,108 | -0.58(-5.81%) |
Sep 18, 2020 | 9.845 | 10.08 | 9.715 | 9.917 | 570,002 | +0.01(+0.07%) |
Sep 17, 2020 | 9.715 | 10.03 | 9.506 | 9.910 | 939,734 | -0.01(-0.07%) |
Sep 16, 2020 | 9.528 | 10.16 | 9.470 | 9.917 | 873,963 | +0.48(+5.11%) |
Sep 15, 2020 | 9.794 | 9.888 | 9.427 | 9.434 | 907,590 | -0.31(-3.18%) |
Sep 14, 2020 | 9.333 | 9.874 | 9.248 | 9.744 | 1,052,132 | +0.41(+4.40%) |
Sep 11, 2020 | 9.333 | 9.528 | 9.096 | 9.333 | 771,342 | +0.12(+1.25%) |
Sep 10, 2020 | 9.629 | 9.751 | 9.117 | 9.218 | 877,732 | -0.33(-3.47%) |
Sep 09, 2020 | 9.499 | 9.607 | 9.297 | 9.549 | 493,821 | +0.17(+1.77%) |
Sep 08, 2020 | 9.326 | 9.578 | 8.865 | 9.384 | 1,119,629 | -0.14(-1.44%) |
Sep 04, 2020 | 9.434 | 9.679 | 8.930 | 9.521 | 1,088,072 | +0.09(+0.99%) |
Sep 03, 2020 | 9.658 | 9.895 | 9.312 | 9.427 | 1,308,073 | -0.24(-2.53%) |
Sep 02, 2020 | 9.794 | 10.02 | 9.542 | 9.672 | 1,164,476 | -0.19(-1.90%) |
Sep 01, 2020 | 9.766 | 9.974 | 9.578 | 9.859 | 888,334 | +0.08(+0.81%) |
Aug 31, 2020 | 10.23 | 10.30 | 9.773 | 9.780 | 1,317,010 | -0.53(-5.10%) |
Aug 28, 2020 | 10.28 | 10.42 | 9.996 | 10.31 | 634,153 | +0.21(+2.07%) |
Aug 27, 2020 | 9.809 | 10.20 | 9.789 | 10.10 | 860,032 | +0.23(+2.34%) |
Aug 26, 2020 | 10.44 | 10.46 | 9.824 | 9.866 | 994,162 | -0.49(-4.73%) |
Aug 25, 2020 | 10.55 | 10.67 | 10.14 | 10.36 | 456,836 | -0.16(-1.51%) |
Aug 24, 2020 | 10.30 | 10.73 | 10.23 | 10.51 | 798,662 | +0.27(+2.67%) |
Aug 21, 2020 | 9.924 | 10.41 | 9.780 | 10.24 | 708,857 | +0.17(+1.64%) |
Aug 20, 2020 | 10.05 | 10.22 | 9.830 | 10.08 | 862,451 | -0.06(-0.64%) |
Aug 19, 2020 | 10.17 | 10.46 | 10.10 | 10.14 | 729,112 | -0.16(-1.54%) |
Aug 18, 2020 | 10.44 | 10.60 | 10.17 | 10.30 | 625,215 | -0.29(-2.72%) |
Aug 17, 2020 | 10.62 | 10.73 | 10.46 | 10.59 | 723,426 | +0.07(+0.68%) |
Aug 14, 2020 | 10.84 | 10.95 | 10.51 | 10.51 | 878,678 | -0.17(-1.55%) |
Aug 13, 2020 | 10.72 | 10.94 | 10.54 | 10.68 | 546,296 | -0.17(-1.59%) |
Aug 12, 2020 | 10.57 | 10.91 | 10.51 | 10.85 | 1,159,831 | +0.53(+5.09%) |
Aug 11, 2020 | 10.85 | 10.96 | 10.26 | 10.33 | 1,114,707 | -0.29(-2.71%) |
Aug 10, 2020 | 10.48 | 11.21 | 10.28 | 10.62 | 1,974,803 | +0.16(+1.51%) |
Aug 07, 2020 | 10.64 | 10.64 | 10.17 | 10.46 | 1,034,196 | -0.16(-1.49%) |
Aug 06, 2020 | 11.49 | 11.49 | 10.54 | 10.62 | 1,923,524 | -1.03(-8.87%) |
Aug 05, 2020 | 11.23 | 11.93 | 11.09 | 11.65 | 2,197,797 | +0.87(+8.04%) |
Aug 04, 2020 | 10.14 | 11.13 | 10.07 | 10.78 | 1,826,553 | +0.37(+3.60%) |
Aug 03, 2020 | 10.06 | 10.69 | 9.964 | 10.41 | 1,379,451 | +0.35(+3.52%) |
Jul 31, 2020 | 10.33 | 10.33 | 9.728 | 10.05 | 1,677,145 | -0.09(-0.89%) |
Jul 30, 2020 | 10.05 | 10.25 | 9.818 | 10.14 | 1,023,720 | -0.12(-1.15%) |
Jul 29, 2020 | 9.610 | 10.39 | 9.437 | 10.26 | 1,428,826 | +0.69(+7.17%) |
Jul 28, 2020 | 9.465 | 9.797 | 9.458 | 9.576 | 802,270 | +0.12(+1.32%) |
Jul 27, 2020 | 9.895 | 9.943 | 9.388 | 9.451 | 1,051,484 | -0.20(-2.08%) |
Jul 24, 2020 | 9.791 | 9.891 | 9.583 | 9.652 | 771,149 | -0.24(-2.38%) |
Jul 23, 2020 | 10.32 | 10.32 | 9.562 | 9.888 | 941,800 | -0.24(-2.40%) |
Jul 22, 2020 | 10.13 | 10.34 | 9.888 | 10.13 | 1,352,430 | -0.33(-3.12%) |
Jul 21, 2020 | 9.853 | 10.67 | 9.707 | 10.46 | 1,675,704 | +0.96(+10.15%) |
Jul 20, 2020 | 9.645 | 9.867 | 9.264 | 9.492 | 1,463,977 | +0.11(+1.18%) |
Jul 17, 2020 | 9.735 | 10.08 | 9.208 | 9.381 | 3,303,812 | +0.85(+9.91%) |
Jul 16, 2020 | 8.591 | 8.806 | 8.154 | 8.536 | 1,329,597 | -0.07(-0.81%) |
Jul 15, 2020 | 8.113 | 8.778 | 7.947 | 8.605 | 1,499,363 | +0.84(+10.80%) |
Jul 14, 2020 | 7.579 | 7.814 | 7.329 | 7.766 | 830,791 | +0.01(+0.09%) |
Jul 13, 2020 | 7.745 | 7.856 | 7.357 | 7.759 | 1,305,112 | +0.15(+2.01%) |
Jul 10, 2020 | 7.433 | 7.863 | 7.385 | 7.606 | 1,010,555 | +0.09(+1.20%) |
Jul 09, 2020 | 7.918 | 7.939 | 7.364 | 7.516 | 1,437,314 | -0.43(-5.41%) |
Jul 08, 2020 | 8.161 | 8.369 | 7.703 | 7.946 | 1,339,146 | -0.21(-2.63%) |
Jul 07, 2020 | 7.697 | 8.896 | 7.697 | 8.161 | 1,967,702 | +0.02(+0.26%) |
Jul 06, 2020 | 9.035 | 9.042 | 7.461 | 8.140 | 3,406,798 | -0.64(-7.34%) |
Jul 02, 2020 | 8.938 | 9.040 | 8.702 | 8.785 | 1,131,557 | -0.07(-0.78%) |
Jul 01, 2020 | 9.062 | 9.378 | 8.598 | 8.854 | 1,682,247 | -0.24(-2.59%) |
Jun 30, 2020 | 8.737 | 9.180 | 8.709 | 9.090 | 1,349,326 | +0.15(+1.63%) |
Jun 29, 2020 | 9.021 | 9.673 | 8.584 | 8.945 | 3,360,183 | -0.67(-6.93%) |
Jun 26, 2020 | 10.11 | 10.15 | 9.402 | 9.610 | 1,290,344 | -0.64(-6.22%) |
Jun 25, 2020 | 9.264 | 10.32 | 9.229 | 10.25 | 1,563,462 | +0.46(+4.75%) |
Jun 24, 2020 | 10.32 | 10.40 | 9.056 | 9.784 | 2,141,608 | -0.80(-7.54%) |
Jun 23, 2020 | 11.10 | 11.30 | 10.50 | 10.58 | 1,496,054 | -0.42(-3.78%) |
Jun 22, 2020 | 10.57 | 11.05 | 10.26 | 11.00 | 1,438,225 | +0.18(+1.67%) |
Jun 19, 2020 | 11.54 | 11.57 | 10.58 | 10.82 | 2,629,580 | -0.24(-2.19%) |
Jun 18, 2020 | 11.16 | 11.81 | 10.96 | 11.06 | 1,665,905 | -0.42(-3.68%) |
Jun 17, 2020 | 12.00 | 12.19 | 11.11 | 11.48 | 1,480,075 | -0.64(-5.32%) |
Jun 16, 2020 | 12.30 | 12.43 | 11.36 | 12.13 | 2,830,127 | +0.55(+4.79%) |
Jun 15, 2020 | 9.756 | 11.57 | 9.610 | 11.57 | 2,476,270 | +1.07(+10.24%) |
Jun 12, 2020 | 10.95 | 10.95 | 10.12 | 10.50 | 2,796,876 | +0.62(+6.25%) |
Jun 11, 2020 | 10.40 | 11.37 | 9.797 | 9.881 | 4,649,353 | -2.16(-17.91%) |
Jun 10, 2020 | 12.12 | 12.57 | 11.32 | 12.04 | 3,195,771 | -0.31(-2.47%) |
Jun 09, 2020 | 12.36 | 12.71 | 11.21 | 12.34 | 2,649,945 | -0.75(-5.72%) |
Jun 08, 2020 | 12.97 | 13.17 | 12.65 | 13.09 | 1,971,583 | +1.00(+8.26%) |
Jun 05, 2020 | 12.16 | 12.60 | 11.66 | 12.09 | 2,923,069 | +1.30(+12.01%) |
Jun 04, 2020 | 10.09 | 10.89 | 9.793 | 10.80 | 1,602,354 | +0.71(+7.01%) |
Jun 03, 2020 | 9.881 | 10.26 | 9.839 | 10.09 | 1,833,693 | +0.38(+3.93%) |
Jun 02, 2020 | 9.583 | 9.825 | 9.430 | 9.707 | 1,143,894 | +0.21(+2.26%) |
Jun 01, 2020 | 9.860 | 10.03 | 9.361 | 9.492 | 2,078,452 | -0.36(-3.66%) |
May 29, 2020 | 9.569 | 10.14 | 9.440 | 9.853 | 2,387,577 | +0.22(+2.30%) |
May 28, 2020 | 9.548 | 9.915 | 9.194 | 9.631 | 1,321,206 | +0.06(+0.65%) |
May 27, 2020 | 9.499 | 9.596 | 9.042 | 9.569 | 2,087,499 | +0.52(+5.75%) |
May 26, 2020 | 8.910 | 9.603 | 8.896 | 9.049 | 2,015,004 | +0.58(+6.88%) |
May 22, 2020 | 8.563 | 8.563 | 8.147 | 8.466 | 1,044,159 | -0.10(-1.13%) |
May 21, 2020 | 8.508 | 8.778 | 8.432 | 8.563 | 2,246,599 | +0.06(+0.65%) |
May 20, 2020 | 8.459 | 8.827 | 8.307 | 8.508 | 3,335,503 | +0.38(+4.69%) |
May 19, 2020 | 8.286 | 8.321 | 7.807 | 8.126 | 1,269,706 | +0.15(+1.91%) |
May 18, 2020 | 8.147 | 8.633 | 7.974 | 7.974 | 2,648,826 | +0.39(+5.12%) |
May 15, 2020 | 7.010 | 7.676 | 6.830 | 7.586 | 1,876,602 | +0.68(+9.84%) |
May 14, 2020 | 6.587 | 7.107 | 6.227 | 6.906 | 1,988,069 | +0.09(+1.32%) |
May 13, 2020 | 7.364 | 7.468 | 6.435 | 6.816 | 2,856,736 | -0.55(-7.44%) |
May 12, 2020 | 7.391 | 7.766 | 7.211 | 7.364 | 2,193,424 | -0.15(-1.94%) |
May 11, 2020 | 7.787 | 7.794 | 7.329 | 7.509 | 2,323,063 | -0.36(-4.58%) |
May 08, 2020 | 7.731 | 7.967 | 7.502 | 7.870 | 2,863,362 | +0.24(+3.09%) |
May 07, 2020 | 8.078 | 8.196 | 7.558 | 7.634 | 3,409,937 | -0.35(-4.39%) |
May 06, 2020 | 7.899 | 8.155 | 7.458 | 7.984 | 4,187,026 | +0.20(+2.62%) |
May 05, 2020 | 7.688 | 8.182 | 7.425 | 7.780 | 5,923,495 | +0.79(+11.29%) |
May 04, 2020 | 5.821 | 7.083 | 5.590 | 6.991 | 5,816,098 | +0.97(+16.05%) |