Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.63 | 11.07 | 9.980 | 10.04 | 966,556 | -0.76(-7.01%) |
Jan 28, 2021 | 11.38 | 11.79 | 10.55 | 10.80 | 1,028,931 | -0.50(-4.42%) |
Jan 27, 2021 | 10.43 | 11.73 | 10.31 | 11.29 | 1,769,240 | +0.62(+5.77%) |
Jan 26, 2021 | 11.15 | 11.58 | 10.67 | 10.68 | 850,876 | -0.42(-3.81%) |
Jan 25, 2021 | 10.87 | 11.15 | 10.45 | 11.10 | 1,018,613 | +0.08(+0.75%) |
Jan 22, 2021 | 10.64 | 11.04 | 10.54 | 11.02 | 624,667 | +0.05(+0.43%) |
Jan 21, 2021 | 11.52 | 11.67 | 10.75 | 10.97 | 846,675 | -0.55(-4.74%) |
Jan 20, 2021 | 11.45 | 11.56 | 11.09 | 11.52 | 1,082,126 | +0.14(+1.24%) |
Jan 19, 2021 | 11.15 | 11.42 | 11.07 | 11.38 | 1,304,676 | +0.52(+4.76%) |
Jan 15, 2021 | 10.75 | 11.08 | 10.61 | 10.86 | 1,127,876 | -0.07(-0.64%) |
Jan 14, 2021 | 10.14 | 11.03 | 10.10 | 10.93 | 1,167,227 | +0.83(+8.25%) |
Jan 13, 2021 | 10.47 | 10.47 | 9.950 | 10.10 | 818,176 | -0.42(-3.96%) |
Jan 12, 2021 | 10.13 | 10.60 | 9.897 | 10.51 | 1,401,062 | +0.56(+5.66%) |
Jan 11, 2021 | 9.164 | 9.962 | 9.064 | 9.950 | 1,017,352 | +0.43(+4.50%) |
Jan 08, 2021 | 9.575 | 10.21 | 9.393 | 9.522 | 2,324,744 | +0.08(+0.87%) |
Jan 07, 2021 | 9.146 | 9.557 | 8.829 | 9.439 | 1,373,009 | +0.39(+4.35%) |
Jan 06, 2021 | 9.434 | 9.492 | 8.753 | 9.046 | 985,272 | -0.09(-1.03%) |
Jan 05, 2021 | 8.817 | 9.481 | 8.817 | 9.140 | 1,095,171 | +0.45(+5.13%) |
Jan 04, 2021 | 8.841 | 9.205 | 8.629 | 8.694 | 796,969 | -0.05(-0.60%) |
Dec 31, 2020 | 8.747 | 8.747 | 8.747 | 1,270,690 | -0.22(-2.42%) | |
Dec 30, 2020 | 8.600 | 9.017 | 8.600 | 8.964 | 1,270,690 | +0.37(+4.30%) |
Dec 29, 2020 | 8.659 | 8.759 | 8.342 | 8.594 | 807,449 | +0.01(+0.14%) |
Dec 28, 2020 | 8.700 | 8.999 | 8.577 | 8.582 | 712,431 | -0.02(-0.27%) |
Dec 24, 2020 | 8.717 | 8.717 | 8.418 | 8.606 | 332,349 | -0.16(-1.87%) |
Dec 23, 2020 | 8.236 | 8.826 | 8.236 | 8.770 | 1,271,422 | +0.68(+8.34%) |
Dec 22, 2020 | 8.295 | 8.406 | 8.083 | 8.095 | 1,044,925 | -0.22(-2.61%) |
Dec 21, 2020 | 8.301 | 8.477 | 7.954 | 8.312 | 1,202,434 | -0.39(-4.52%) |
Dec 18, 2020 | 8.835 | 8.987 | 8.682 | 8.706 | 2,141,960 | -0.16(-1.79%) |
Dec 17, 2020 | 8.800 | 8.941 | 8.471 | 8.864 | 927,427 | +0.23(+2.72%) |
Dec 16, 2020 | 8.976 | 8.982 | 8.606 | 8.629 | 719,492 | -0.35(-3.92%) |
Dec 15, 2020 | 8.941 | 9.040 | 8.582 | 8.982 | 637,598 | +0.12(+1.39%) |
Dec 14, 2020 | 9.704 | 9.704 | 8.852 | 8.858 | 1,015,267 | -0.60(-6.39%) |
Dec 11, 2020 | 9.639 | 9.639 | 9.334 | 9.463 | 519,903 | -0.29(-3.01%) |
Dec 10, 2020 | 9.363 | 9.868 | 9.334 | 9.756 | 848,965 | +0.38(+4.00%) |
Dec 09, 2020 | 9.410 | 9.639 | 9.081 | 9.381 | 1,253,915 | +0.11(+1.20%) |
Dec 08, 2020 | 9.081 | 9.715 | 9.011 | 9.269 | 1,534,707 | +0.23(+2.60%) |
Dec 07, 2020 | 9.416 | 9.416 | 8.941 | 9.034 | 1,189,329 | -0.58(-5.99%) |
Dec 04, 2020 | 9.205 | 9.610 | 9.187 | 9.610 | 970,474 | +0.66(+7.41%) |
Dec 03, 2020 | 9.081 | 9.357 | 8.888 | 8.946 | 990,221 | -0.02(-0.20%) |
Dec 02, 2020 | 8.506 | 9.081 | 8.483 | 8.964 | 943,777 | +0.38(+4.45%) |
Dec 01, 2020 | 8.577 | 8.964 | 8.535 | 8.582 | 1,289,656 | +0.28(+3.39%) |
Nov 30, 2020 | 9.017 | 9.046 | 8.283 | 8.301 | 902,544 | -0.88(-9.59%) |
Nov 27, 2020 | 9.052 | 9.228 | 8.905 | 9.181 | 499,291 | +0.14(+1.49%) |
Nov 25, 2020 | 9.128 | 9.211 | 8.935 | 9.046 | 1,021,749 | -0.33(-3.57%) |
Nov 24, 2020 | 9.445 | 9.715 | 9.211 | 9.381 | 1,148,689 | +0.33(+3.70%) |
Nov 23, 2020 | 8.254 | 9.070 | 8.254 | 9.046 | 1,049,630 | +0.92(+11.34%) |
Nov 20, 2020 | 8.324 | 8.383 | 8.113 | 8.125 | 503,209 | -0.25(-2.95%) |
Nov 19, 2020 | 8.201 | 8.395 | 8.113 | 8.371 | 772,347 | +0.24(+2.96%) |
Nov 18, 2020 | 8.811 | 8.870 | 8.125 | 8.130 | 949,441 | -0.46(-5.40%) |
Nov 17, 2020 | 8.535 | 8.612 | 8.148 | 8.594 | 1,015,470 | -0.15(-1.68%) |
Nov 16, 2020 | 8.336 | 8.888 | 8.218 | 8.741 | 1,862,417 | +0.89(+11.29%) |
Nov 13, 2020 | 7.449 | 8.025 | 7.449 | 7.854 | 823,634 | +0.50(+6.78%) |
Nov 12, 2020 | 7.514 | 7.641 | 7.267 | 7.356 | 833,158 | -0.35(-4.57%) |
Nov 11, 2020 | 7.925 | 8.066 | 7.643 | 7.708 | 885,133 | -0.09(-1.13%) |
Nov 10, 2020 | 7.966 | 7.984 | 7.417 | 7.796 | 1,771,636 | -0.24(-2.99%) |
Nov 09, 2020 | 7.097 | 8.201 | 6.962 | 8.036 | 2,956,842 | +1.93(+31.51%) |
Nov 06, 2020 | 6.422 | 6.540 | 6.088 | 6.111 | 1,491,400 | -0.32(-4.93%) |
Nov 05, 2020 | 6.287 | 6.498 | 6.199 | 6.428 | 1,301,402 | +0.18(+2.82%) |
Nov 04, 2020 | 6.469 | 6.557 | 6.193 | 6.252 | 842,967 | -0.31(-4.74%) |
Nov 03, 2020 | 6.475 | 6.698 | 6.346 | 6.563 | 1,578,347 | -0.03(-0.45%) |
Nov 02, 2020 | 6.551 | 6.663 | 6.440 | 6.592 | 841,081 | +0.13(+2.00%) |
Oct 30, 2020 | 6.205 | 6.481 | 6.105 | 6.463 | 1,065,358 | +0.23(+3.67%) |
Oct 29, 2020 | 5.817 | 6.234 | 5.759 | 6.234 | 972,418 | +0.33(+5.67%) |
Oct 28, 2020 | 6.023 | 6.152 | 5.847 | 5.900 | 1,303,742 | -0.34(-5.46%) |
Oct 27, 2020 | 6.575 | 6.598 | 6.228 | 6.240 | 1,159,021 | -0.34(-5.17%) |
Oct 26, 2020 | 6.886 | 6.927 | 6.522 | 6.581 | 947,457 | -0.44(-6.27%) |
Oct 23, 2020 | 7.039 | 7.203 | 6.886 | 7.021 | 673,046 | +0.09(+1.27%) |
Oct 22, 2020 | 6.710 | 6.997 | 6.510 | 6.933 | 1,196,837 | +0.30(+4.51%) |
Oct 21, 2020 | 6.821 | 6.840 | 6.592 | 6.633 | 1,068,920 | -0.26(-3.75%) |
Oct 20, 2020 | 6.780 | 6.997 | 6.780 | 6.892 | 726,014 | +0.15(+2.26%) |
Oct 19, 2020 | 6.956 | 7.044 | 6.698 | 6.739 | 1,351,145 | -0.22(-3.12%) |
Oct 16, 2020 | 7.385 | 7.385 | 6.956 | 6.956 | 1,110,671 | -0.48(-6.40%) |
Oct 15, 2020 | 7.138 | 7.438 | 6.968 | 7.432 | 802,414 | +0.05(+0.72%) |
Oct 14, 2020 | 7.250 | 7.620 | 7.244 | 7.379 | 901,507 | +0.15(+2.03%) |
Oct 13, 2020 | 7.473 | 7.549 | 7.203 | 7.232 | 948,188 | -0.32(-4.27%) |
Oct 12, 2020 | 7.678 | 7.737 | 7.385 | 7.555 | 713,742 | -0.18(-2.35%) |
Oct 09, 2020 | 7.948 | 8.030 | 7.637 | 7.737 | 1,288,174 | -0.15(-1.93%) |
Oct 08, 2020 | 7.520 | 7.896 | 7.444 | 7.890 | 986,683 | +0.51(+6.92%) |
Oct 07, 2020 | 7.367 | 7.479 | 7.226 | 7.379 | 1,084,536 | +0.04(+0.56%) |
Oct 06, 2020 | 7.684 | 7.766 | 7.250 | 7.338 | 1,099,941 | -0.18(-2.42%) |
Oct 05, 2020 | 7.479 | 7.684 | 7.356 | 7.520 | 876,573 | +0.21(+2.89%) |
Oct 02, 2020 | 6.851 | 7.367 | 6.780 | 7.309 | 1,021,920 | +0.22(+3.15%) |
Oct 01, 2020 | 7.138 | 7.402 | 6.946 | 7.085 | 2,442,724 | -0.18(-2.50%) |
Sep 30, 2020 | 7.250 | 7.502 | 7.191 | 7.267 | 1,006,343 | -0.01(-0.08%) |
Sep 29, 2020 | 7.455 | 7.549 | 7.115 | 7.273 | 1,447,073 | -0.22(-2.90%) |
Sep 28, 2020 | 7.496 | 7.573 | 7.350 | 7.491 | 1,233,254 | +0.14(+1.92%) |
Sep 25, 2020 | 7.291 | 7.420 | 7.115 | 7.350 | 1,039,976 | -0.13(-1.73%) |
Sep 24, 2020 | 7.332 | 7.649 | 7.156 | 7.479 | 1,126,800 | +0.10(+1.35%) |
Sep 23, 2020 | 7.719 | 7.925 | 7.373 | 7.379 | 1,012,395 | -0.35(-4.56%) |
Sep 22, 2020 | 7.502 | 7.796 | 7.479 | 7.731 | 1,100,864 | +0.25(+3.29%) |
Sep 21, 2020 | 7.573 | 7.626 | 7.297 | 7.485 | 1,443,672 | -0.36(-4.57%) |
Sep 18, 2020 | 8.136 | 8.154 | 7.746 | 7.843 | 3,207,319 | -0.33(-4.02%) |
Sep 17, 2020 | 7.931 | 8.272 | 7.913 | 8.171 | 1,140,826 | +0.09(+1.16%) |
Sep 16, 2020 | 7.860 | 8.312 | 7.661 | 8.078 | 1,980,761 | +0.28(+3.54%) |
Sep 15, 2020 | 8.066 | 8.353 | 7.731 | 7.802 | 2,146,834 | -0.23(-2.92%) |
Sep 14, 2020 | 8.142 | 8.295 | 7.925 | 8.036 | 1,353,620 | -0.14(-1.65%) |
Sep 11, 2020 | 8.019 | 8.371 | 7.820 | 8.171 | 1,778,096 | +0.16(+1.98%) |
Sep 10, 2020 | 8.160 | 8.199 | 7.702 | 8.013 | 2,237,148 | -0.15(-1.87%) |
Sep 09, 2020 | 8.629 | 8.706 | 8.148 | 8.166 | 1,474,588 | -0.41(-4.79%) |
Sep 08, 2020 | 9.117 | 9.246 | 8.559 | 8.577 | 1,516,262 | -0.71(-7.65%) |
Sep 04, 2020 | 9.627 | 9.663 | 9.181 | 9.287 | 851,741 | -0.19(-1.98%) |
Sep 03, 2020 | 9.510 | 9.874 | 9.357 | 9.475 | 882,147 | -0.07(-0.74%) |
Sep 02, 2020 | 9.545 | 9.610 | 9.398 | 9.545 | 1,042,084 | -0.04(-0.43%) |
Sep 01, 2020 | 9.727 | 9.909 | 9.457 | 9.586 | 1,143,806 | -0.21(-2.16%) |
Aug 31, 2020 | 10.43 | 10.43 | 9.798 | 9.798 | 840,405 | -0.68(-6.45%) |
Aug 28, 2020 | 9.944 | 10.61 | 9.903 | 10.47 | 864,858 | +0.55(+5.56%) |
Aug 27, 2020 | 10.21 | 10.26 | 9.698 | 9.921 | 982,319 | -0.30(-2.93%) |
Aug 26, 2020 | 10.46 | 10.55 | 10.16 | 10.22 | 478,111 | -0.23(-2.19%) |
Aug 25, 2020 | 10.63 | 10.76 | 10.28 | 10.45 | 896,957 | -0.13(-1.22%) |
Aug 24, 2020 | 9.985 | 10.59 | 9.921 | 10.58 | 823,733 | +0.69(+6.94%) |
Aug 21, 2020 | 10.04 | 10.11 | 9.850 | 9.891 | 763,842 | -0.27(-2.66%) |
Aug 20, 2020 | 10.44 | 10.52 | 10.09 | 10.16 | 905,314 | -0.43(-4.05%) |
Aug 19, 2020 | 10.71 | 10.95 | 10.54 | 10.59 | 571,387 | -0.12(-1.10%) |
Aug 18, 2020 | 11.04 | 11.07 | 10.53 | 10.71 | 1,044,767 | -0.41(-3.64%) |
Aug 17, 2020 | 10.63 | 11.23 | 10.57 | 11.11 | 1,642,403 | +0.50(+4.70%) |
Aug 14, 2020 | 10.45 | 10.68 | 10.38 | 10.61 | 1,417,469 | +0.04(+0.33%) |
Aug 13, 2020 | 10.61 | 10.95 | 10.44 | 10.58 | 1,213,141 | -0.15(-1.37%) |
Aug 12, 2020 | 11.12 | 11.18 | 10.66 | 10.73 | 3,625,574 | -0.16(-1.51%) |
Aug 11, 2020 | 11.00 | 11.48 | 10.86 | 10.89 | 1,396,490 | +0.23(+2.15%) |
Aug 10, 2020 | 10.31 | 10.68 | 10.16 | 10.66 | 1,060,929 | +0.42(+4.13%) |
Aug 07, 2020 | 9.657 | 10.30 | 9.545 | 10.24 | 1,253,082 | +0.48(+4.87%) |
Aug 06, 2020 | 9.968 | 10.31 | 9.668 | 9.762 | 1,833,323 | -0.22(-2.23%) |
Aug 05, 2020 | 10.63 | 10.63 | 9.517 | 9.985 | 3,582,724 | -0.41(-3.90%) |
Aug 04, 2020 | 10.51 | 10.90 | 9.745 | 10.39 | 2,993,205 | -0.76(-6.79%) |
Aug 03, 2020 | 11.27 | 11.53 | 10.82 | 11.15 | 1,008,077 | -0.12(-1.09%) |
Jul 31, 2020 | 11.11 | 11.28 | 10.90 | 11.27 | 717,166 | -0.02(-0.16%) |
Jul 30, 2020 | 11.52 | 11.54 | 10.95 | 11.29 | 720,936 | -0.66(-5.55%) |
Jul 29, 2020 | 11.39 | 11.96 | 11.39 | 11.95 | 548,893 | +0.56(+4.95%) |
Jul 28, 2020 | 11.36 | 11.59 | 11.36 | 11.39 | 450,561 | -0.06(-0.51%) |
Jul 27, 2020 | 11.53 | 11.59 | 11.27 | 11.45 | 478,638 | -0.19(-1.66%) |
Jul 24, 2020 | 11.78 | 11.90 | 11.62 | 11.64 | 438,987 | -0.11(-0.95%) |
Jul 23, 2020 | 11.74 | 11.82 | 11.56 | 11.75 | 620,843 | -0.04(-0.35%) |
Jul 22, 2020 | 11.51 | 12.06 | 11.42 | 11.79 | 652,502 | -0.05(-0.40%) |
Jul 21, 2020 | 11.39 | 12.16 | 11.35 | 11.84 | 1,319,113 | +0.68(+6.05%) |
Jul 20, 2020 | 11.29 | 11.65 | 11.14 | 11.17 | 1,413,738 | -0.13(-1.14%) |
Jul 17, 2020 | 11.53 | 11.93 | 11.17 | 11.29 | 830,959 | -0.21(-1.84%) |
Jul 16, 2020 | 11.42 | 11.88 | 11.22 | 11.51 | 615,404 | -0.06(-0.56%) |
Jul 15, 2020 | 11.32 | 11.67 | 11.04 | 11.57 | 837,669 | +0.63(+5.74%) |
Jul 14, 2020 | 10.61 | 11.08 | 10.48 | 10.94 | 717,713 | +0.22(+2.03%) |
Jul 13, 2020 | 11.04 | 11.04 | 10.59 | 10.73 | 786,179 | -0.29(-2.61%) |
Jul 10, 2020 | 10.30 | 11.03 | 10.28 | 11.01 | 982,910 | +0.62(+5.99%) |
Jul 09, 2020 | 10.76 | 10.83 | 10.15 | 10.39 | 1,360,940 | -0.44(-4.06%) |
Jul 08, 2020 | 10.57 | 10.98 | 10.45 | 10.83 | 786,091 | +0.25(+2.33%) |
Jul 07, 2020 | 10.98 | 11.05 | 10.57 | 10.58 | 1,503,692 | -0.59(-5.30%) |
Jul 06, 2020 | 11.27 | 11.29 | 10.71 | 11.18 | 1,054,461 | +0.20(+1.82%) |
Jul 02, 2020 | 11.48 | 11.60 | 10.94 | 10.98 | 1,267,392 | -0.23(-2.04%) |
Jul 01, 2020 | 11.85 | 12.18 | 11.19 | 11.21 | 929,500 | -0.60(-5.07%) |
Jun 30, 2020 | 11.21 | 11.83 | 11.07 | 11.81 | 873,352 | +0.49(+4.30%) |
Jun 29, 2020 | 11.43 | 11.73 | 11.18 | 11.32 | 889,310 | +0.14(+1.26%) |
Jun 26, 2020 | 11.36 | 11.37 | 11.08 | 11.18 | 1,622,568 | -0.18(-1.60%) |
Jun 25, 2020 | 11.15 | 11.72 | 11.09 | 11.36 | 974,910 | +0.05(+0.47%) |
Jun 24, 2020 | 12.41 | 12.43 | 11.20 | 11.31 | 1,439,871 | -1.39(-10.96%) |
Jun 23, 2020 | 13.21 | 13.30 | 12.66 | 12.70 | 684,298 | -0.32(-2.44%) |
Jun 22, 2020 | 12.90 | 13.14 | 12.47 | 13.01 | 1,105,428 | -0.08(-0.63%) |
Jun 19, 2020 | 13.43 | 13.57 | 12.83 | 13.10 | 2,198,857 | +0.06(+0.45%) |
Jun 18, 2020 | 11.90 | 13.15 | 11.81 | 13.04 | 1,333,534 | +0.95(+7.82%) |
Jun 17, 2020 | 12.91 | 12.91 | 12.08 | 12.09 | 1,411,331 | -0.84(-6.49%) |
Jun 16, 2020 | 13.08 | 13.25 | 12.40 | 12.93 | 1,164,569 | +0.58(+4.70%) |
Jun 15, 2020 | 11.48 | 12.56 | 11.31 | 12.35 | 1,076,627 | +0.29(+2.38%) |
Jun 12, 2020 | 12.16 | 12.39 | 11.55 | 12.06 | 839,817 | +0.48(+4.16%) |
Jun 11, 2020 | 11.98 | 12.40 | 11.52 | 11.58 | 1,611,310 | -1.65(-12.47%) |
Jun 10, 2020 | 13.77 | 13.87 | 13.09 | 13.23 | 807,529 | -0.73(-5.21%) |
Jun 09, 2020 | 13.95 | 14.49 | 13.66 | 13.96 | 1,291,537 | -0.65(-4.42%) |
Jun 08, 2020 | 15.00 | 15.11 | 14.00 | 14.61 | 1,725,993 | +0.29(+2.01%) |
Jun 05, 2020 | 13.31 | 14.66 | 13.21 | 14.32 | 1,736,361 | +1.74(+13.81%) |
Jun 04, 2020 | 12.91 | 13.14 | 12.45 | 12.58 | 1,524,894 | -0.45(-3.42%) |
Jun 03, 2020 | 12.81 | 13.08 | 12.63 | 13.03 | 1,138,600 | +0.46(+3.69%) |
Jun 02, 2020 | 12.27 | 12.85 | 12.13 | 12.56 | 803,949 | +0.43(+3.58%) |
Jun 01, 2020 | 11.95 | 12.32 | 11.68 | 12.13 | 1,297,153 | +0.15(+1.27%) |
May 29, 2020 | 12.27 | 12.64 | 11.95 | 11.98 | 946,114 | -0.42(-3.36%) |
May 28, 2020 | 13.13 | 13.17 | 12.26 | 12.39 | 1,273,413 | -0.73(-5.59%) |
May 27, 2020 | 13.26 | 13.30 | 12.68 | 13.13 | 945,571 | +0.15(+1.13%) |
May 26, 2020 | 12.69 | 13.26 | 12.64 | 12.98 | 1,165,777 | +0.77(+6.35%) |
May 22, 2020 | 11.99 | 12.28 | 11.69 | 12.20 | 781,217 | +0.15(+1.27%) |
May 21, 2020 | 12.32 | 12.81 | 12.00 | 12.05 | 810,994 | -0.28(-2.24%) |
May 20, 2020 | 12.10 | 12.46 | 11.89 | 12.33 | 1,153,132 | +0.59(+5.00%) |
May 19, 2020 | 12.52 | 12.52 | 11.74 | 11.74 | 1,210,425 | -0.76(-6.10%) |
May 18, 2020 | 11.64 | 12.53 | 11.55 | 12.50 | 1,424,991 | +1.68(+15.57%) |
May 15, 2020 | 11.21 | 11.32 | 10.68 | 10.82 | 1,760,209 | -0.29(-2.59%) |
May 14, 2020 | 10.99 | 11.45 | 10.39 | 11.11 | 1,385,999 | -0.22(-1.98%) |
May 13, 2020 | 11.96 | 12.07 | 11.01 | 11.33 | 1,430,810 | -0.78(-6.45%) |
May 12, 2020 | 12.25 | 12.60 | 12.03 | 12.11 | 1,487,784 | -0.05(-0.43%) |
May 11, 2020 | 12.45 | 12.53 | 11.88 | 12.16 | 1,261,353 | -0.44(-3.51%) |
May 08, 2020 | 11.66 | 12.69 | 11.30 | 12.61 | 1,565,374 | +1.12(+9.71%) |
May 07, 2020 | 11.97 | 12.38 | 11.05 | 11.49 | 2,523,135 | -0.24(-2.06%) |
May 06, 2020 | 12.37 | 12.50 | 11.68 | 11.73 | 1,330,446 | -0.57(-4.63%) |
May 05, 2020 | 13.43 | 13.78 | 12.29 | 12.30 | 1,806,855 | -0.59(-4.55%) |
May 04, 2020 | 11.56 | 12.92 | 11.41 | 12.89 | 1,920,674 | +1.04(+8.78%) |
May 01, 2020 | 13.11 | 13.33 | 11.79 | 11.85 | 1,977,287 | -1.86(-13.58%) |
Apr 30, 2020 | 13.56 | 14.08 | 12.72 | 13.71 | 3,091,786 | +0.12(+0.89%) |
Apr 29, 2020 | 12.42 | 13.78 | 12.36 | 13.59 | 3,061,311 | +1.26(+10.21%) |
Apr 28, 2020 | 12.32 | 12.73 | 11.87 | 12.33 | 2,033,550 | +0.48(+4.08%) |
Apr 27, 2020 | 11.14 | 11.99 | 10.76 | 11.85 | 1,498,776 | +1.05(+9.69%) |
Apr 24, 2020 | 11.27 | 11.27 | 10.52 | 10.80 | 1,949,803 | -0.21(-1.88%) |
Apr 23, 2020 | 10.42 | 11.13 | 10.34 | 11.01 | 1,749,601 | +0.87(+8.56%) |
Apr 22, 2020 | 10.53 | 10.70 | 10.08 | 10.14 | 1,598,193 | -0.03(-0.34%) |
Apr 21, 2020 | 10.16 | 10.74 | 9.945 | 10.18 | 1,937,214 | -0.40(-3.75%) |
Apr 20, 2020 | 9.871 | 11.16 | 9.773 | 10.57 | 2,389,484 | +0.03(+0.33%) |
Apr 17, 2020 | 9.600 | 10.60 | 9.445 | 10.54 | 2,019,209 | +1.24(+13.36%) |
Apr 16, 2020 | 9.980 | 9.980 | 9.290 | 9.296 | 1,263,644 | -0.65(-6.53%) |
Apr 15, 2020 | 10.19 | 10.22 | 9.256 | 9.945 | 1,842,045 | -0.78(-7.24%) |
Apr 14, 2020 | 10.74 | 11.04 | 10.53 | 10.72 | 1,784,770 | +0.14(+1.36%) |
Apr 13, 2020 | 10.69 | 11.06 | 10.17 | 10.58 | 1,541,513 | +0.21(+2.05%) |
Apr 09, 2020 | 11.51 | 11.57 | 10.16 | 10.37 | 2,081,135 | -0.46(-4.25%) |
Apr 08, 2020 | 10.39 | 11.17 | 10.29 | 10.82 | 2,592,078 | +0.75(+7.42%) |
Apr 07, 2020 | 9.894 | 10.49 | 9.623 | 10.08 | 3,194,867 | +0.80(+8.61%) |
Apr 06, 2020 | 8.514 | 9.422 | 8.376 | 9.279 | 2,311,657 | +1.07(+13.03%) |
Apr 03, 2020 | 8.629 | 8.870 | 7.939 | 8.209 | 2,605,768 | -0.17(-1.99%) |
Apr 02, 2020 | 8.606 | 10.00 | 8.255 | 8.376 | 2,876,206 | -0.05(-0.61%) |
Apr 01, 2020 | 9.060 | 9.250 | 8.301 | 8.428 | 2,278,368 | -1.08(-11.31%) |
Mar 31, 2020 | 9.330 | 10.06 | 9.204 | 9.503 | 2,373,399 | +0.47(+5.22%) |
Mar 30, 2020 | 8.341 | 9.215 | 8.106 | 9.031 | 2,609,132 | +0.32(+3.63%) |
Mar 27, 2020 | 9.549 | 9.549 | 8.709 | 8.715 | 2,068,263 | -1.25(-12.52%) |
Mar 26, 2020 | 8.497 | 10.52 | 8.341 | 9.963 | 2,777,839 | +1.05(+11.81%) |
Mar 25, 2020 | 8.945 | 9.445 | 7.985 | 8.911 | 3,129,368 | +0.09(+1.04%) |
Mar 24, 2020 | 10.24 | 10.24 | 8.801 | 8.819 | 2,023,975 | -0.65(-6.86%) |
Mar 23, 2020 | 11.45 | 11.65 | 9.319 | 9.468 | 1,960,654 | -2.08(-18.02%) |
Mar 20, 2020 | 11.46 | 12.88 | 10.42 | 11.55 | 2,944,796 | +0.16(+1.41%) |
Mar 19, 2020 | 10.84 | 12.36 | 10.76 | 11.39 | 1,999,142 | +0.49(+4.48%) |
Mar 18, 2020 | 10.35 | 11.19 | 9.649 | 10.90 | 2,158,347 | -0.30(-2.67%) |
Mar 17, 2020 | 10.51 | 11.20 | 9.773 | 11.20 | 3,230,265 | +0.88(+8.52%) |
Mar 16, 2020 | 9.986 | 12.07 | 9.830 | 10.32 | 3,278,324 | -1.64(-13.70%) |
Mar 13, 2020 | 9.468 | 12.03 | 8.626 | 11.96 | 4,608,453 | +3.20(+36.48%) |
Mar 12, 2020 | 9.894 | 9.951 | 8.060 | 8.761 | 3,428,354 | -2.01(-18.63%) |
Mar 11, 2020 | 11.47 | 11.57 | 10.64 | 10.77 | 2,313,609 | -1.11(-9.34%) |
Mar 10, 2020 | 13.05 | 13.06 | 10.76 | 11.88 | 3,192,729 | -0.27(-2.22%) |
Mar 09, 2020 | 12.04 | 13.64 | 11.90 | 12.15 | 3,045,612 | -1.82(-13.01%) |
Mar 06, 2020 | 13.54 | 14.50 | 12.95 | 13.96 | 1,825,255 | -0.13(-0.94%) |
Mar 05, 2020 | 14.77 | 15.02 | 13.71 | 14.10 | 2,490,770 | -1.01(-6.66%) |
Mar 04, 2020 | 15.72 | 15.80 | 14.98 | 15.10 | 1,392,621 | -0.34(-2.20%) |
Mar 03, 2020 | 16.06 | 16.42 | 15.19 | 15.44 | 1,294,221 | -0.59(-3.69%) |
Mar 02, 2020 | 16.54 | 16.56 | 15.15 | 16.03 | 1,653,779 | -0.30(-1.86%) |
Feb 28, 2020 | 15.90 | 16.77 | 15.77 | 16.34 | 1,909,447 | -0.10(-0.60%) |
Feb 27, 2020 | 16.51 | 17.29 | 15.93 | 16.44 | 1,935,702 | -0.39(-2.29%) |
Feb 26, 2020 | 17.90 | 17.93 | 16.82 | 16.82 | 1,822,745 | -0.95(-5.32%) |
Feb 25, 2020 | 18.45 | 18.53 | 17.50 | 17.77 | 1,004,101 | -0.67(-3.61%) |
Feb 24, 2020 | 18.78 | 18.92 | 18.39 | 18.43 | 1,285,158 | -0.84(-4.38%) |
Feb 21, 2020 | 19.42 | 19.42 | 18.59 | 19.28 | 1,433,756 | -0.34(-1.71%) |
Feb 20, 2020 | 18.58 | 19.93 | 18.28 | 19.61 | 2,493,224 | +0.50(+2.60%) |
Feb 19, 2020 | 18.68 | 19.19 | 18.50 | 19.11 | 1,336,194 | +0.53(+2.86%) |
Feb 18, 2020 | 18.85 | 19.00 | 18.48 | 18.58 | 1,057,736 | -0.34(-1.77%) |
Feb 14, 2020 | 19.14 | 19.23 | 18.75 | 18.92 | 588,666 | -0.18(-0.94%) |
Feb 13, 2020 | 19.29 | 19.57 | 19.01 | 19.10 | 783,530 | -0.27(-1.41%) |
Feb 12, 2020 | 19.81 | 19.94 | 19.26 | 19.37 | 799,542 | -0.23(-1.20%) |
Feb 11, 2020 | 19.69 | 19.88 | 19.44 | 19.61 | 709,834 | +0.13(+0.69%) |
Feb 10, 2020 | 18.86 | 19.84 | 18.73 | 19.47 | 1,201,267 | +0.51(+2.68%) |
Feb 07, 2020 | 18.73 | 19.08 | 18.55 | 18.96 | 758,721 | +0.15(+0.80%) |
Feb 06, 2020 | 19.38 | 19.49 | 18.78 | 18.81 | 935,715 | -0.56(-2.91%) |
Feb 05, 2020 | 19.09 | 19.52 | 19.09 | 19.38 | 870,285 | +0.54(+2.88%) |
Feb 04, 2020 | 19.18 | 19.32 | 18.69 | 18.83 | 1,012,672 | -0.30(-1.58%) |