Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.62 | 20.61 | 18.84 | 18.92 | 2,330,111 | -1.30(-6.43%) |
Jul 29, 2021 | 22.49 | 22.50 | 20.21 | 20.22 | 2,607,894 | -1.78(-8.09%) |
Jul 28, 2021 | 22.67 | 22.82 | 21.58 | 22.00 | 2,036,040 | -0.38(-1.70%) |
Jul 27, 2021 | 22.65 | 22.85 | 21.89 | 22.38 | 2,159,526 | -0.39(-1.71%) |
Jul 26, 2021 | 22.18 | 22.83 | 22.00 | 22.77 | 1,193,674 | +0.42(+1.88%) |
Jul 23, 2021 | 21.99 | 22.39 | 21.69 | 22.35 | 715,143 | +0.61(+2.81%) |
Jul 22, 2021 | 21.80 | 21.80 | 21.40 | 21.74 | 595,003 | -0.16(-0.73%) |
Jul 21, 2021 | 21.89 | 22.47 | 21.72 | 21.90 | 719,901 | +0.25(+1.15%) |
Jul 20, 2021 | 20.64 | 21.88 | 20.36 | 21.65 | 1,179,838 | +1.10(+5.35%) |
Jul 19, 2021 | 20.00 | 20.66 | 19.80 | 20.55 | 1,540,719 | -0.02(-0.10%) |
Jul 16, 2021 | 21.40 | 21.57 | 20.52 | 20.57 | 1,643,643 | -0.55(-2.60%) |
Jul 15, 2021 | 20.67 | 21.29 | 20.62 | 21.12 | 1,431,540 | +0.12(+0.57%) |
Jul 14, 2021 | 21.42 | 21.92 | 20.97 | 21.00 | 709,796 | -0.10(-0.47%) |
Jul 13, 2021 | 21.32 | 21.63 | 21.04 | 21.10 | 990,649 | -0.36(-1.68%) |
Jul 12, 2021 | 21.02 | 21.53 | 20.75 | 21.46 | 677,473 | +0.20(+0.94%) |
Jul 09, 2021 | 21.13 | 21.58 | 20.97 | 21.26 | 911,635 | +0.56(+2.71%) |
Jul 08, 2021 | 20.66 | 21.47 | 20.00 | 20.70 | 1,163,981 | -0.58(-2.73%) |
Jul 07, 2021 | 21.26 | 21.57 | 20.92 | 21.28 | 1,051,270 | -0.22(-1.02%) |
Jul 06, 2021 | 22.10 | 22.10 | 21.15 | 21.50 | 920,983 | -0.65(-2.93%) |
Jul 02, 2021 | 22.40 | 22.40 | 22.09 | 22.15 | 541,327 | -0.29(-1.29%) |
Jul 01, 2021 | 22.37 | 22.62 | 22.23 | 22.44 | 658,351 | +0.37(+1.68%) |
Jun 30, 2021 | 21.59 | 22.29 | 21.57 | 22.07 | 711,343 | +0.36(+1.66%) |
Jun 29, 2021 | 21.67 | 22.08 | 21.59 | 21.71 | 736,606 | +0.06(+0.28%) |
Jun 28, 2021 | 22.61 | 22.61 | 21.58 | 21.65 | 1,580,597 | -0.92(-4.08%) |
Jun 25, 2021 | 22.99 | 23.39 | 22.57 | 22.57 | 6,158,478 | -0.27(-1.18%) |
Jun 24, 2021 | 22.24 | 22.89 | 22.09 | 22.84 | 1,538,824 | +0.70(+3.16%) |
Jun 23, 2021 | 22.10 | 22.24 | 21.55 | 22.14 | 1,623,551 | +0.06(+0.27%) |
Jun 22, 2021 | 21.37 | 22.16 | 20.75 | 22.08 | 4,076,797 | +2.64(+13.58%) |
Jun 21, 2021 | 19.12 | 19.47 | 19.03 | 19.44 | 1,119,352 | +0.61(+3.24%) |
Jun 18, 2021 | 18.94 | 19.16 | 18.54 | 18.83 | 2,218,407 | -0.33(-1.72%) |
Jun 17, 2021 | 19.73 | 19.78 | 18.82 | 19.16 | 1,153,826 | -0.57(-2.89%) |
Jun 16, 2021 | 19.83 | 19.83 | 19.16 | 19.73 | 1,015,493 | -0.18(-0.90%) |
Jun 15, 2021 | 20.61 | 20.61 | 19.64 | 19.91 | 1,195,131 | -0.74(-3.58%) |
Jun 14, 2021 | 20.64 | 20.77 | 20.22 | 20.65 | 1,086,075 | -0.12(-0.58%) |
Jun 11, 2021 | 20.18 | 20.82 | 20.17 | 20.77 | 741,537 | +0.61(+3.03%) |
Jun 10, 2021 | 20.50 | 20.68 | 20.12 | 20.16 | 688,356 | -0.13(-0.64%) |
Jun 09, 2021 | 20.40 | 20.42 | 19.96 | 20.29 | 906,362 | -0.08(-0.39%) |
Jun 08, 2021 | 20.41 | 20.69 | 20.23 | 20.37 | 1,007,814 | +0.07(+0.34%) |
Jun 07, 2021 | 20.23 | 20.56 | 20.03 | 20.30 | 1,363,399 | +0.26(+1.30%) |
Jun 04, 2021 | 21.48 | 21.48 | 19.88 | 20.04 | 1,462,623 | -1.33(-6.22%) |
Jun 03, 2021 | 21.61 | 21.70 | 21.08 | 21.37 | 906,375 | -0.47(-2.15%) |
Jun 02, 2021 | 22.56 | 22.56 | 21.73 | 21.84 | 3,230,592 | -0.60(-2.67%) |
Jun 01, 2021 | 21.87 | 22.74 | 21.85 | 22.44 | 1,202,903 | +0.63(+2.89%) |
May 28, 2021 | 21.87 | 22.24 | 21.32 | 21.81 | 699,707 | +0.08(+0.37%) |
May 27, 2021 | 21.85 | 21.94 | 21.54 | 21.73 | 820,568 | +0.11(+0.51%) |
May 26, 2021 | 21.16 | 21.75 | 21.05 | 21.62 | 985,180 | +0.46(+2.17%) |
May 25, 2021 | 21.46 | 21.73 | 21.15 | 21.16 | 905,435 | -0.23(-1.08%) |
May 24, 2021 | 22.03 | 22.03 | 21.19 | 21.39 | 971,663 | -0.54(-2.46%) |
May 21, 2021 | 21.59 | 22.05 | 21.36 | 21.93 | 1,364,435 | +0.57(+2.67%) |
May 20, 2021 | 21.82 | 21.86 | 21.20 | 21.36 | 939,812 | -0.47(-2.15%) |
May 19, 2021 | 22.07 | 22.30 | 21.35 | 21.83 | 1,147,411 | -0.66(-2.93%) |
May 18, 2021 | 23.42 | 23.47 | 22.47 | 22.49 | 1,667,491 | -0.82(-3.52%) |
May 17, 2021 | 22.78 | 23.41 | 22.63 | 23.31 | 1,035,284 | +0.35(+1.52%) |
May 14, 2021 | 22.52 | 23.03 | 22.21 | 22.96 | 1,363,699 | +0.49(+2.18%) |
May 13, 2021 | 22.53 | 23.07 | 21.78 | 22.47 | 1,402,353 | +0.02(+0.09%) |
May 12, 2021 | 23.70 | 23.83 | 22.35 | 22.45 | 1,331,245 | -1.26(-5.31%) |
May 11, 2021 | 24.05 | 24.23 | 23.27 | 23.71 | 1,299,054 | -0.95(-3.85%) |
May 10, 2021 | 25.57 | 25.62 | 24.56 | 24.66 | 1,989,040 | -0.63(-2.49%) |
May 07, 2021 | 24.85 | 25.66 | 24.49 | 25.29 | 2,975,613 | +0.97(+3.99%) |
May 06, 2021 | 23.36 | 25.10 | 23.28 | 24.32 | 8,049,217 | +4.06(+20.04%) |
May 05, 2021 | 20.26 | 20.55 | 19.83 | 20.26 | 1,838,990 | +0.13(+0.65%) |
May 04, 2021 | 20.62 | 20.69 | 19.75 | 20.13 | 1,246,582 | -0.61(-2.94%) |
May 03, 2021 | 20.21 | 20.98 | 20.06 | 20.74 | 2,332,471 | +0.67(+3.34%) |
Apr 30, 2021 | 20.10 | 20.38 | 19.86 | 20.07 | 1,327,600 | -0.26(-1.28%) |
Apr 29, 2021 | 20.23 | 20.57 | 19.97 | 20.33 | 834,793 | +0.24(+1.19%) |
Apr 28, 2021 | 20.41 | 20.41 | 19.98 | 20.09 | 566,619 | -0.24(-1.18%) |
Apr 27, 2021 | 20.30 | 20.52 | 20.28 | 20.33 | 774,796 | +0.02(+0.10%) |
Apr 26, 2021 | 20.67 | 20.71 | 20.07 | 20.31 | 947,014 | -0.17(-0.83%) |
Apr 23, 2021 | 20.36 | 20.71 | 19.89 | 20.48 | 682,700 | +0.27(+1.34%) |
Apr 22, 2021 | 19.80 | 20.41 | 19.65 | 20.21 | 965,766 | +0.56(+2.85%) |
Apr 21, 2021 | 19.50 | 19.89 | 19.25 | 19.65 | 1,270,815 | +0.24(+1.24%) |
Apr 20, 2021 | 20.04 | 20.18 | 19.02 | 19.41 | 1,740,125 | -0.79(-3.91%) |
Apr 19, 2021 | 20.30 | 20.33 | 19.91 | 20.20 | 805,185 | -0.23(-1.13%) |
Apr 16, 2021 | 20.39 | 20.55 | 20.07 | 20.43 | 915,700 | +0.22(+1.09%) |
Apr 15, 2021 | 20.28 | 20.30 | 20.00 | 20.21 | 543,161 | +0.10(+0.50%) |
Apr 14, 2021 | 19.88 | 20.59 | 19.88 | 20.11 | 802,917 | +0.15(+0.75%) |
Apr 13, 2021 | 20.50 | 20.50 | 19.69 | 19.96 | 1,040,110 | -0.64(-3.11%) |
Apr 12, 2021 | 20.50 | 20.79 | 20.31 | 20.60 | 1,477,159 | +0.27(+1.33%) |
Apr 09, 2021 | 20.16 | 20.36 | 19.95 | 20.33 | 954,500 | +0.22(+1.09%) |
Apr 08, 2021 | 19.67 | 20.24 | 19.55 | 20.11 | 910,954 | +0.35(+1.77%) |
Apr 07, 2021 | 19.71 | 20.11 | 19.49 | 19.76 | 1,451,501 | -0.05(-0.25%) |
Apr 06, 2021 | 20.49 | 20.84 | 19.79 | 19.81 | 885,143 | -0.53(-2.61%) |
Apr 05, 2021 | 20.37 | 20.44 | 19.76 | 20.34 | 927,941 | +0.16(+0.79%) |
Apr 01, 2021 | 20.21 | 20.38 | 19.67 | 20.18 | 920,200 | +0.05(+0.25%) |
Mar 31, 2021 | 20.22 | 20.39 | 20.03 | 20.13 | 1,019,196 | -0.25(-1.23%) |
Mar 30, 2021 | 19.90 | 20.48 | 19.90 | 20.38 | 687,290 | +0.33(+1.65%) |
Mar 29, 2021 | 20.33 | 20.82 | 19.93 | 20.05 | 956,213 | -0.28(-1.38%) |
Mar 26, 2021 | 20.50 | 20.81 | 19.96 | 20.33 | 1,303,500 | +0.14(+0.69%) |
Mar 25, 2021 | 18.77 | 20.34 | 18.60 | 20.19 | 1,488,043 | +1.13(+5.93%) |
Mar 24, 2021 | 19.59 | 20.05 | 19.06 | 19.06 | 1,272,401 | -0.40(-2.06%) |
Mar 23, 2021 | 19.75 | 20.04 | 19.36 | 19.46 | 2,196,113 | -0.68(-3.38%) |
Mar 22, 2021 | 20.65 | 20.80 | 19.75 | 20.14 | 1,249,133 | -0.40(-1.95%) |
Mar 19, 2021 | 20.25 | 20.82 | 19.70 | 20.54 | 3,135,500 | +0.32(+1.58%) |
Mar 18, 2021 | 20.99 | 21.00 | 20.20 | 20.22 | 1,605,772 | -0.54(-2.60%) |
Mar 17, 2021 | 20.41 | 20.81 | 20.02 | 20.76 | 1,240,456 | +0.46(+2.27%) |
Mar 16, 2021 | 21.25 | 21.25 | 20.02 | 20.30 | 2,528,800 | -1.01(-4.74%) |
Mar 15, 2021 | 21.32 | 21.91 | 21.17 | 21.31 | 1,636,854 | +0.03(+0.14%) |
Mar 12, 2021 | 21.19 | 21.37 | 20.80 | 21.28 | 1,518,400 | +0.18(+0.85%) |
Mar 11, 2021 | 20.48 | 21.35 | 20.32 | 21.10 | 2,203,111 | +0.20(+0.96%) |
Mar 10, 2021 | 20.28 | 21.70 | 20.08 | 20.90 | 2,290,612 | +0.49(+2.40%) |
Mar 09, 2021 | 20.44 | 21.22 | 19.70 | 20.41 | 2,884,528 | +0.06(+0.29%) |
Mar 08, 2021 | 18.60 | 20.43 | 18.35 | 20.35 | 2,815,452 | +2.09(+11.45%) |
Mar 05, 2021 | 18.14 | 18.51 | 17.36 | 18.26 | 2,265,200 | +0.59(+3.34%) |
Mar 04, 2021 | 18.10 | 18.28 | 16.93 | 17.67 | 2,600,051 | -0.54(-2.97%) |
Mar 03, 2021 | 18.07 | 18.59 | 17.77 | 18.21 | 2,155,281 | +0.25(+1.39%) |
Mar 02, 2021 | 17.89 | 18.24 | 17.56 | 17.96 | 1,681,216 | +0.26(+1.47%) |
Mar 01, 2021 | 16.53 | 17.77 | 16.53 | 17.70 | 1,789,613 | +1.60(+9.94%) |
Feb 26, 2021 | 16.65 | 17.12 | 16.02 | 16.10 | 2,155,200 | -0.63(-3.77%) |
Feb 25, 2021 | 16.83 | 17.17 | 16.62 | 16.73 | 1,772,431 | +0.03(+0.18%) |
Feb 24, 2021 | 16.09 | 16.82 | 15.94 | 16.70 | 1,838,086 | +0.77(+4.83%) |
Feb 23, 2021 | 15.89 | 16.27 | 15.35 | 15.93 | 1,599,834 | +0.01(+0.06%) |
Feb 22, 2021 | 15.50 | 16.10 | 15.38 | 15.92 | 1,056,831 | +0.22(+1.40%) |
Feb 19, 2021 | 15.93 | 16.12 | 15.68 | 15.70 | 1,327,900 | -0.17(-1.07%) |
Feb 18, 2021 | 15.62 | 16.04 | 15.49 | 15.87 | 2,736,733 | +0.21(+1.34%) |
Feb 17, 2021 | 15.40 | 15.84 | 15.35 | 15.66 | 1,513,972 | +0.23(+1.49%) |
Feb 16, 2021 | 15.30 | 15.52 | 15.03 | 15.43 | 1,092,905 | +0.14(+0.92%) |
Feb 12, 2021 | 14.75 | 15.47 | 14.73 | 15.29 | 2,117,900 | +0.48(+3.24%) |
Feb 11, 2021 | 15.13 | 15.34 | 14.55 | 14.81 | 1,408,751 | -0.28(-1.86%) |
Feb 10, 2021 | 15.70 | 15.81 | 14.93 | 15.09 | 2,429,248 | -0.50(-3.21%) |
Feb 09, 2021 | 15.01 | 15.60 | 14.55 | 15.59 | 2,285,525 | +1.10(+7.59%) |
Feb 08, 2021 | 14.70 | 14.88 | 14.48 | 14.49 | 2,262,846 | -0.23(-1.56%) |
Feb 05, 2021 | 15.67 | 15.92 | 14.05 | 14.72 | 5,367,100 | -0.95(-6.06%) |
Feb 04, 2021 | 16.13 | 17.19 | 15.21 | 15.67 | 3,001,499 | -0.29(-1.82%) |
Feb 03, 2021 | 15.81 | 16.15 | 15.65 | 15.96 | 2,733,232 | +0.19(+1.20%) |
Feb 02, 2021 | 15.97 | 16.09 | 15.65 | 15.77 | 3,396,227 | -0.06(-0.38%) |
Feb 01, 2021 | 15.37 | 16.48 | 15.34 | 15.83 | 4,001,057 | +0.73(+4.83%) |
Jan 29, 2021 | 15.00 | 15.19 | 14.65 | 15.10 | 3,065,600 | +0.12(+0.80%) |
Jan 28, 2021 | 15.47 | 15.67 | 14.56 | 14.98 | 4,327,545 | -0.35(-2.28%) |
Jan 27, 2021 | 15.54 | 15.76 | 14.80 | 15.33 | 4,115,115 | -0.52(-3.28%) |
Jan 26, 2021 | 15.27 | 15.86 | 14.94 | 15.85 | 3,546,006 | +0.90(+6.02%) |
Jan 25, 2021 | 14.04 | 15.02 | 14.04 | 14.95 | 2,786,714 | +0.96(+6.86%) |
Jan 22, 2021 | 14.28 | 14.43 | 13.76 | 13.99 | 1,943,400 | -0.49(-3.38%) |
Jan 21, 2021 | 14.48 | 14.73 | 14.34 | 14.48 | 1,585,528 | +0.08(+0.56%) |
Jan 20, 2021 | 14.36 | 15.05 | 14.11 | 14.40 | 2,269,229 | +0.57(+4.12%) |
Jan 19, 2021 | 13.62 | 13.97 | 13.45 | 13.83 | 1,667,916 | +0.40(+2.98%) |
Jan 15, 2021 | 13.36 | 13.56 | 13.21 | 13.43 | 870,200 | -0.21(-1.54%) |
Jan 14, 2021 | 13.71 | 13.90 | 13.62 | 13.64 | 1,071,007 | +0.09(+0.66%) |
Jan 13, 2021 | 13.57 | 13.64 | 13.34 | 13.55 | 674,100 | -0.11(-0.81%) |
Jan 12, 2021 | 13.47 | 13.78 | 13.39 | 13.66 | 981,704 | +0.24(+1.79%) |
Jan 11, 2021 | 13.04 | 13.56 | 13.04 | 13.42 | 957,984 | +0.11(+0.83%) |
Jan 08, 2021 | 13.48 | 13.53 | 13.14 | 13.31 | 993,500 | -0.07(-0.52%) |
Jan 07, 2021 | 13.85 | 13.90 | 13.23 | 13.38 | 1,414,597 | -0.43(-3.11%) |
Jan 06, 2021 | 13.14 | 13.89 | 13.11 | 13.81 | 1,954,334 | +1.00(+7.81%) |
Jan 05, 2021 | 12.94 | 13.22 | 12.72 | 12.81 | 1,029,565 | -0.10(-0.77%) |
Jan 04, 2021 | 13.04 | 13.14 | 12.57 | 12.91 | 1,249,211 | -0.13(-1.00%) |
Dec 31, 2020 | 13.04 | 13.04 | 13.04 | 1,019,096 | +0.22(+1.72%) | |
Dec 30, 2020 | 12.83 | 13.12 | 12.62 | 12.82 | 1,019,096 | -0.07(-0.54%) |
Dec 29, 2020 | 13.26 | 13.26 | 12.76 | 12.89 | 1,747,303 | -0.41(-3.08%) |
Dec 28, 2020 | 12.77 | 13.40 | 12.65 | 13.30 | 1,262,739 | +0.65(+5.14%) |
Dec 24, 2020 | 12.76 | 12.84 | 12.54 | 12.65 | 854,000 | -0.13(-1.02%) |
Dec 23, 2020 | 12.51 | 12.83 | 12.50 | 12.78 | 1,192,100 | +0.36(+2.90%) |
Dec 22, 2020 | 11.94 | 12.46 | 11.79 | 12.42 | 1,299,082 | +0.51(+4.28%) |
Dec 21, 2020 | 11.80 | 12.04 | 11.61 | 11.91 | 1,580,170 | -0.33(-2.70%) |
Dec 18, 2020 | 12.68 | 12.77 | 12.13 | 12.24 | 2,098,600 | -0.54(-4.23%) |
Dec 17, 2020 | 12.40 | 12.79 | 12.30 | 12.78 | 1,541,776 | +0.56(+4.58%) |
Dec 16, 2020 | 12.12 | 12.24 | 11.98 | 12.22 | 1,160,528 | +0.11(+0.91%) |
Dec 15, 2020 | 11.70 | 12.12 | 11.59 | 12.11 | 1,084,092 | +0.56(+4.85%) |
Dec 14, 2020 | 11.80 | 11.89 | 11.52 | 11.55 | 1,277,251 | -0.14(-1.20%) |
Dec 11, 2020 | 11.87 | 12.02 | 11.43 | 11.69 | 1,983,700 | -0.30(-2.50%) |
Dec 10, 2020 | 11.77 | 12.08 | 11.64 | 11.99 | 1,539,955 | +0.02(+0.17%) |
Dec 09, 2020 | 11.74 | 11.97 | 11.51 | 11.97 | 1,957,882 | +0.32(+2.75%) |
Dec 08, 2020 | 11.69 | 11.88 | 11.49 | 11.65 | 1,520,519 | -0.09(-0.77%) |
Dec 07, 2020 | 12.32 | 12.44 | 11.66 | 11.74 | 1,923,785 | -0.70(-5.63%) |
Dec 04, 2020 | 11.68 | 12.54 | 11.58 | 12.44 | 1,988,600 | +0.77(+6.60%) |
Dec 03, 2020 | 11.75 | 11.98 | 11.64 | 11.67 | 1,533,776 | +0.03(+0.26%) |
Dec 02, 2020 | 11.64 | 11.83 | 11.42 | 11.64 | 1,583,434 | -0.12(-1.02%) |
Dec 01, 2020 | 11.75 | 11.85 | 11.45 | 11.76 | 2,090,680 | +0.26(+2.26%) |
Nov 30, 2020 | 12.04 | 12.15 | 11.44 | 11.50 | 2,303,599 | -0.58(-4.80%) |
Nov 27, 2020 | 12.09 | 12.22 | 11.90 | 12.08 | 740,700 | -0.08(-0.66%) |
Nov 25, 2020 | 11.98 | 12.25 | 11.70 | 12.16 | 1,725,800 | -0.05(-0.41%) |
Nov 24, 2020 | 12.06 | 12.67 | 12.05 | 12.21 | 2,278,445 | +0.43(+3.65%) |
Nov 23, 2020 | 11.05 | 11.84 | 10.91 | 11.78 | 2,878,383 | +0.98(+9.07%) |
Nov 20, 2020 | 10.53 | 10.80 | 10.42 | 10.80 | 1,551,900 | +0.30(+2.86%) |
Nov 19, 2020 | 10.25 | 10.42 | 10.12 | 10.50 | 1,278,662 | +0.26(+2.54%) |
Nov 18, 2020 | 11.27 | 11.35 | 10.22 | 10.24 | 2,163,133 | -0.93(-8.33%) |
Nov 17, 2020 | 10.80 | 11.20 | 10.71 | 11.17 | 2,096,898 | -0.03(-0.27%) |
Nov 16, 2020 | 10.65 | 11.27 | 10.39 | 11.20 | 3,230,687 | +0.91(+8.84%) |
Nov 13, 2020 | 9.810 | 10.32 | 9.750 | 10.29 | 1,813,100 | +0.51(+5.21%) |
Nov 12, 2020 | 10.48 | 10.70 | 9.640 | 9.780 | 3,327,046 | -1.04(-9.61%) |
Nov 11, 2020 | 10.71 | 10.87 | 10.23 | 10.82 | 3,695,706 | +0.10(+0.93%) |
Nov 10, 2020 | 10.35 | 10.73 | 10.27 | 10.72 | 2,383,301 | +0.52(+5.10%) |
Nov 09, 2020 | 10.48 | 10.91 | 10.09 | 10.20 | 2,250,453 | +0.90(+9.68%) |
Nov 06, 2020 | 9.280 | 9.355 | 9.080 | 9.300 | 1,329,400 | +0.06(+0.65%) |
Nov 05, 2020 | 9.210 | 9.430 | 9.150 | 9.240 | 1,272,986 | +0.15(+1.65%) |
Nov 04, 2020 | 8.840 | 9.240 | 8.810 | 9.090 | 1,749,522 | -0.20(-2.15%) |
Nov 03, 2020 | 9.040 | 9.400 | 8.930 | 9.290 | 1,555,312 | +0.45(+5.09%) |
Nov 02, 2020 | 8.510 | 8.905 | 8.430 | 8.840 | 1,818,305 | +0.47(+5.62%) |
Oct 30, 2020 | 8.700 | 8.770 | 8.275 | 8.370 | 1,579,600 | -0.37(-4.23%) |
Oct 29, 2020 | 8.360 | 8.930 | 8.350 | 8.740 | 1,648,417 | +0.29(+3.43%) |
Oct 28, 2020 | 8.410 | 8.600 | 8.300 | 8.450 | 1,776,377 | -0.21(-2.42%) |
Oct 27, 2020 | 8.880 | 8.930 | 8.650 | 8.660 | 1,248,157 | -0.27(-3.02%) |
Oct 26, 2020 | 9.230 | 9.260 | 8.810 | 8.930 | 1,500,794 | -0.44(-4.70%) |
Oct 23, 2020 | 9.580 | 9.580 | 9.290 | 9.370 | 760,000 | -0.08(-0.85%) |
Oct 22, 2020 | 9.090 | 9.470 | 9.030 | 9.450 | 976,500 | +0.30(+3.28%) |
Oct 21, 2020 | 9.260 | 9.350 | 9.070 | 9.150 | 1,596,104 | -0.11(-1.19%) |
Oct 20, 2020 | 9.450 | 9.590 | 9.240 | 9.260 | 1,102,838 | -0.05(-0.54%) |
Oct 19, 2020 | 9.580 | 9.680 | 9.290 | 9.310 | 1,152,748 | -0.19(-2.00%) |
Oct 16, 2020 | 9.650 | 9.790 | 9.410 | 9.500 | 1,598,500 | -0.13(-1.35%) |
Oct 15, 2020 | 9.260 | 9.800 | 9.260 | 9.630 | 1,486,300 | +0.25(+2.67%) |
Oct 14, 2020 | 9.410 | 9.720 | 9.360 | 9.380 | 1,207,922 | -0.06(-0.64%) |
Oct 13, 2020 | 9.320 | 9.570 | 9.245 | 9.440 | 1,197,326 | +0.00(+0.00%) |
Oct 12, 2020 | 9.450 | 9.580 | 9.320 | 9.440 | 1,500,381 | -0.08(-0.84%) |
Oct 09, 2020 | 10.04 | 10.16 | 9.510 | 9.520 | 1,315,000 | -0.38(-3.84%) |
Oct 08, 2020 | 9.450 | 10.06 | 9.450 | 9.900 | 2,411,028 | +0.53(+5.66%) |
Oct 07, 2020 | 9.290 | 9.450 | 9.195 | 9.370 | 3,339,618 | +0.09(+0.97%) |
Oct 06, 2020 | 9.810 | 9.860 | 9.260 | 9.280 | 2,651,081 | -0.38(-3.93%) |
Oct 05, 2020 | 9.270 | 9.680 | 9.140 | 9.660 | 2,984,109 | +0.61(+6.74%) |
Oct 02, 2020 | 9.030 | 9.830 | 8.950 | 9.050 | 34,036,700 | -0.24(-2.58%) |
Oct 01, 2020 | 9.270 | 9.785 | 9.170 | 9.290 | 8,429,176 | +0.60(+6.90%) |
Sep 30, 2020 | 8.880 | 8.950 | 8.600 | 8.690 | 1,921,983 | -0.11(-1.25%) |
Sep 29, 2020 | 8.990 | 9.070 | 8.710 | 8.800 | 1,388,329 | -0.26(-2.87%) |
Sep 28, 2020 | 9.310 | 9.450 | 9.035 | 9.060 | 2,526,791 | -0.07(-0.77%) |
Sep 25, 2020 | 9.120 | 9.300 | 8.905 | 9.130 | 2,357,300 | -0.15(-1.62%) |
Sep 24, 2020 | 9.520 | 9.590 | 9.180 | 9.280 | 2,216,335 | -0.33(-3.43%) |
Sep 23, 2020 | 10.05 | 10.23 | 9.565 | 9.610 | 1,538,129 | -0.46(-4.57%) |
Sep 22, 2020 | 10.47 | 10.61 | 9.990 | 10.07 | 2,535,215 | -0.29(-2.80%) |
Sep 21, 2020 | 10.44 | 10.49 | 9.975 | 10.36 | 1,834,251 | -0.27(-2.54%) |
Sep 18, 2020 | 11.04 | 11.04 | 10.62 | 10.63 | 2,608,100 | -0.36(-3.28%) |
Sep 17, 2020 | 10.72 | 11.14 | 10.70 | 10.99 | 999,486 | +0.13(+1.20%) |
Sep 16, 2020 | 10.74 | 11.05 | 10.48 | 10.86 | 1,079,756 | +0.15(+1.40%) |
Sep 15, 2020 | 10.99 | 11.05 | 10.51 | 10.71 | 1,201,862 | -0.23(-2.10%) |
Sep 14, 2020 | 11.02 | 11.09 | 10.90 | 10.94 | 1,277,307 | -0.01(-0.09%) |
Sep 11, 2020 | 11.60 | 11.60 | 10.88 | 10.95 | 1,477,600 | -0.48(-4.20%) |
Sep 10, 2020 | 11.75 | 11.82 | 11.38 | 11.43 | 1,430,179 | -0.19(-1.64%) |
Sep 09, 2020 | 11.64 | 11.70 | 11.17 | 11.62 | 1,660,795 | -0.06(-0.51%) |
Sep 08, 2020 | 11.79 | 11.90 | 11.41 | 11.68 | 1,497,154 | -0.33(-2.75%) |
Sep 04, 2020 | 11.94 | 12.04 | 11.64 | 12.01 | 1,588,400 | +0.24(+2.04%) |
Sep 03, 2020 | 11.74 | 12.20 | 11.58 | 11.77 | 1,534,847 | +0.27(+2.35%) |
Sep 02, 2020 | 11.38 | 11.53 | 11.11 | 11.50 | 1,480,162 | +0.11(+0.97%) |
Sep 01, 2020 | 11.05 | 11.40 | 10.96 | 11.39 | 1,549,838 | +0.23(+2.06%) |
Aug 31, 2020 | 11.50 | 11.51 | 11.16 | 11.16 | 1,568,842 | -0.44(-3.79%) |
Aug 28, 2020 | 11.99 | 11.99 | 11.55 | 11.60 | 1,107,400 | -0.07(-0.60%) |
Aug 27, 2020 | 11.92 | 12.13 | 11.64 | 11.67 | 1,260,853 | -0.15(-1.27%) |
Aug 26, 2020 | 11.95 | 12.08 | 11.72 | 11.82 | 899,079 | -0.17(-1.42%) |
Aug 25, 2020 | 12.29 | 12.29 | 11.89 | 11.99 | 639,489 | -0.18(-1.48%) |
Aug 24, 2020 | 11.87 | 12.23 | 11.73 | 12.17 | 724,482 | +0.31(+2.61%) |
Aug 21, 2020 | 11.86 | 12.00 | 11.65 | 11.86 | 803,900 | -0.13(-1.08%) |
Aug 20, 2020 | 12.23 | 12.34 | 11.93 | 11.99 | 860,758 | -0.48(-3.85%) |
Aug 19, 2020 | 12.53 | 12.75 | 12.45 | 12.47 | 762,402 | +0.16(+1.30%) |
Aug 18, 2020 | 12.81 | 12.81 | 12.14 | 12.31 | 656,514 | -0.60(-4.65%) |
Aug 17, 2020 | 12.97 | 13.03 | 12.72 | 12.91 | 718,210 | -0.05(-0.39%) |
Aug 14, 2020 | 12.77 | 13.12 | 12.71 | 12.96 | 821,400 | +0.05(+0.39%) |
Aug 13, 2020 | 12.73 | 13.04 | 12.65 | 12.91 | 653,374 | +0.03(+0.23%) |
Aug 12, 2020 | 13.32 | 13.39 | 12.80 | 12.88 | 759,231 | -0.17(-1.30%) |
Aug 11, 2020 | 13.58 | 13.88 | 13.01 | 13.05 | 1,331,294 | -0.29(-2.17%) |
Aug 10, 2020 | 12.91 | 13.61 | 12.91 | 13.34 | 1,367,900 | +0.49(+3.81%) |
Aug 07, 2020 | 12.50 | 12.99 | 12.43 | 12.85 | 1,220,500 | +0.28(+2.23%) |
Aug 06, 2020 | 12.45 | 12.81 | 12.37 | 12.57 | 1,609,817 | +0.16(+1.29%) |
Aug 05, 2020 | 12.36 | 12.47 | 12.02 | 12.41 | 1,065,860 | +0.26(+2.14%) |
Aug 04, 2020 | 11.95 | 12.27 | 11.79 | 12.15 | 1,840,142 | +0.60(+5.19%) |