Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.69 | 10.69 | 10.69 | 5,149,710 | +0.15(+1.46%) | |
Dec 30, 2020 | 10.52 | 10.66 | 10.49 | 10.54 | 5,149,710 | +0.01(+0.09%) |
Dec 29, 2020 | 10.68 | 10.69 | 10.44 | 10.53 | 6,337,227 | -0.11(-1.02%) |
Dec 28, 2020 | 10.62 | 10.88 | 10.59 | 10.64 | 7,264,071 | +0.03(+0.26%) |
Dec 24, 2020 | 10.67 | 10.68 | 10.52 | 10.61 | 2,815,542 | +0.01(+0.08%) |
Dec 23, 2020 | 10.52 | 10.72 | 10.52 | 10.60 | 6,772,889 | +0.13(+1.21%) |
Dec 22, 2020 | 10.60 | 10.64 | 10.45 | 10.47 | 7,377,890 | -0.05(-0.51%) |
Dec 21, 2020 | 10.69 | 10.71 | 10.43 | 10.53 | 13,399,566 | -0.41(-3.71%) |
Dec 18, 2020 | 10.97 | 11.12 | 10.85 | 10.93 | 27,408,834 | -0.05(-0.49%) |
Dec 17, 2020 | 10.97 | 11.06 | 10.88 | 10.99 | 8,299,618 | +0.02(+0.17%) |
Dec 16, 2020 | 11.01 | 11.07 | 10.82 | 10.97 | 15,075,720 | -0.01(-0.08%) |
Dec 15, 2020 | 10.83 | 10.99 | 10.65 | 10.98 | 11,352,818 | +0.27(+2.53%) |
Dec 14, 2020 | 10.80 | 11.05 | 10.68 | 10.71 | 10,519,069 | -0.11(-1.00%) |
Dec 11, 2020 | 10.81 | 10.97 | 10.79 | 10.82 | 7,438,424 | -0.12(-1.07%) |
Dec 10, 2020 | 10.80 | 11.05 | 10.75 | 10.93 | 8,687,158 | -0.01(-0.08%) |
Dec 09, 2020 | 10.86 | 11.16 | 10.85 | 10.94 | 11,675,450 | +0.03(+0.25%) |
Dec 08, 2020 | 10.73 | 10.96 | 10.64 | 10.92 | 8,937,294 | +0.13(+1.17%) |
Dec 07, 2020 | 10.88 | 10.99 | 10.68 | 10.79 | 10,101,889 | -0.23(-2.11%) |
Dec 04, 2020 | 10.46 | 11.02 | 10.44 | 11.02 | 14,384,891 | +0.65(+6.29%) |
Dec 03, 2020 | 10.29 | 10.57 | 10.15 | 10.37 | 15,497,328 | +0.08(+0.78%) |
Dec 02, 2020 | 9.923 | 10.29 | 9.825 | 10.29 | 23,151,120 | +0.29(+2.86%) |
Dec 01, 2020 | 9.950 | 10.18 | 9.833 | 10.00 | 19,379,158 | +0.14(+1.45%) |
Nov 30, 2020 | 10.07 | 10.17 | 9.771 | 9.860 | 20,793,204 | -0.16(-1.60%) |
Nov 27, 2020 | 10.00 | 10.20 | 9.869 | 10.02 | 5,970,854 | -0.02(-0.18%) |
Nov 25, 2020 | 10.22 | 10.24 | 9.985 | 10.04 | 11,485,452 | -0.26(-2.52%) |
Nov 24, 2020 | 10.04 | 10.43 | 9.950 | 10.30 | 13,823,208 | +0.41(+4.16%) |
Nov 23, 2020 | 9.458 | 9.914 | 9.378 | 9.887 | 11,417,014 | +0.54(+5.73%) |
Nov 20, 2020 | 9.360 | 9.373 | 9.235 | 9.351 | 8,623,634 | -0.02(-0.19%) |
Nov 19, 2020 | 9.351 | 9.432 | 9.244 | 9.369 | 10,671,496 | -0.01(-0.10%) |
Nov 18, 2020 | 9.405 | 9.664 | 9.369 | 9.378 | 10,313,902 | +0.02(+0.19%) |
Nov 17, 2020 | 9.324 | 9.405 | 9.155 | 9.360 | 9,287,712 | -0.13(-1.41%) |
Nov 16, 2020 | 9.360 | 9.574 | 9.226 | 9.494 | 15,328,171 | +0.44(+4.83%) |
Nov 13, 2020 | 8.726 | 9.092 | 8.690 | 9.056 | 11,954,584 | +0.42(+4.86%) |
Nov 12, 2020 | 8.833 | 8.851 | 8.512 | 8.637 | 16,028,993 | -0.25(-2.81%) |
Nov 11, 2020 | 8.860 | 8.887 | 8.663 | 8.887 | 11,774,162 | +0.04(+0.40%) |
Nov 10, 2020 | 8.726 | 8.931 | 8.708 | 8.851 | 16,705,872 | +0.16(+1.85%) |
Nov 09, 2020 | 8.529 | 8.896 | 8.476 | 8.690 | 22,289,626 | +0.48(+5.88%) |
Nov 06, 2020 | 8.262 | 8.346 | 8.119 | 8.208 | 11,490,267 | -0.08(-0.97%) |
Nov 05, 2020 | 8.020 | 8.369 | 8.003 | 8.288 | 12,540,588 | +0.41(+5.22%) |
Nov 04, 2020 | 8.199 | 8.297 | 7.877 | 7.877 | 23,916,564 | -0.45(-5.36%) |
Nov 03, 2020 | 8.074 | 8.342 | 8.056 | 8.324 | 14,224,723 | +0.37(+4.60%) |
Nov 02, 2020 | 7.851 | 8.011 | 7.726 | 7.958 | 12,375,641 | +0.24(+3.12%) |
Oct 30, 2020 | 7.538 | 7.726 | 7.502 | 7.717 | 13,576,617 | +0.10(+1.29%) |
Oct 29, 2020 | 7.467 | 7.681 | 7.395 | 7.618 | 14,330,182 | +0.14(+1.91%) |
Oct 28, 2020 | 7.654 | 7.752 | 7.467 | 7.476 | 14,603,224 | -0.38(-4.89%) |
Oct 27, 2020 | 8.038 | 8.065 | 7.851 | 7.860 | 13,934,137 | -0.23(-2.87%) |
Oct 26, 2020 | 8.360 | 8.396 | 7.994 | 8.092 | 15,409,265 | -0.38(-4.43%) |
Oct 23, 2020 | 8.494 | 8.538 | 8.387 | 8.467 | 8,247,433 | +0.02(+0.21%) |
Oct 22, 2020 | 8.324 | 8.485 | 8.239 | 8.449 | 9,111,260 | +0.13(+1.50%) |
Oct 21, 2020 | 8.351 | 8.387 | 8.235 | 8.324 | 9,296,207 | -0.02(-0.21%) |
Oct 20, 2020 | 8.396 | 8.529 | 8.333 | 8.342 | 8,090,735 | -0.01(-0.11%) |
Oct 19, 2020 | 8.512 | 8.561 | 8.342 | 8.351 | 10,679,394 | -0.12(-1.37%) |
Oct 16, 2020 | 8.896 | 8.958 | 8.449 | 8.467 | 17,905,286 | -0.36(-4.05%) |
Oct 15, 2020 | 8.637 | 8.824 | 8.592 | 8.824 | 7,861,031 | +0.11(+1.23%) |
Oct 14, 2020 | 8.735 | 8.869 | 8.699 | 8.717 | 7,468,052 | -0.02(-0.20%) |
Oct 13, 2020 | 8.788 | 8.891 | 8.663 | 8.735 | 8,455,719 | -0.13(-1.51%) |
Oct 12, 2020 | 8.780 | 8.878 | 8.681 | 8.869 | 7,654,486 | +0.11(+1.22%) |
Oct 09, 2020 | 8.976 | 9.003 | 8.699 | 8.762 | 8,868,837 | -0.16(-1.80%) |
Oct 08, 2020 | 8.753 | 8.994 | 8.753 | 8.922 | 15,841,994 | +0.20(+2.25%) |
Oct 07, 2020 | 8.628 | 8.744 | 8.623 | 8.726 | 7,174,193 | +0.19(+2.20%) |
Oct 06, 2020 | 8.762 | 8.842 | 8.503 | 8.538 | 11,495,538 | -0.19(-2.15%) |
Oct 05, 2020 | 8.494 | 8.744 | 8.485 | 8.726 | 14,225,451 | +0.31(+3.72%) |
Oct 02, 2020 | 8.083 | 8.445 | 8.083 | 8.413 | 10,330,872 | +0.17(+2.06%) |
Oct 01, 2020 | 8.422 | 8.431 | 8.172 | 8.244 | 9,825,205 | -0.13(-1.49%) |
Sep 30, 2020 | 8.396 | 8.521 | 8.306 | 8.369 | 9,434,072 | -0.01(-0.11%) |
Sep 29, 2020 | 8.485 | 8.538 | 8.324 | 8.378 | 8,751,622 | -0.09(-1.05%) |
Sep 28, 2020 | 8.270 | 8.485 | 8.253 | 8.467 | 15,099,386 | +0.33(+4.06%) |
Sep 25, 2020 | 8.110 | 8.190 | 7.967 | 8.136 | 11,924,914 | -0.02(-0.22%) |
Sep 24, 2020 | 8.056 | 8.244 | 7.895 | 8.154 | 12,361,189 | +0.05(+0.66%) |
Sep 23, 2020 | 8.315 | 8.476 | 8.092 | 8.101 | 10,237,533 | -0.21(-2.58%) |
Sep 22, 2020 | 8.288 | 8.360 | 8.190 | 8.315 | 10,793,247 | +0.07(+0.87%) |
Sep 21, 2020 | 8.306 | 8.324 | 8.128 | 8.244 | 19,368,844 | -0.24(-2.84%) |
Sep 18, 2020 | 8.583 | 8.601 | 8.418 | 8.485 | 16,963,662 | -0.12(-1.35%) |
Sep 17, 2020 | 8.324 | 8.610 | 8.297 | 8.601 | 11,968,347 | +0.14(+1.69%) |
Sep 16, 2020 | 8.360 | 8.637 | 8.297 | 8.458 | 13,716,357 | +0.17(+2.05%) |
Sep 15, 2020 | 8.315 | 8.431 | 8.275 | 8.288 | 7,648,222 | -0.08(-0.96%) |
Sep 14, 2020 | 8.324 | 8.458 | 8.279 | 8.369 | 12,124,726 | +0.12(+1.41%) |
Sep 11, 2020 | 8.279 | 8.284 | 8.128 | 8.253 | 11,434,732 | +0.02(+0.22%) |
Sep 10, 2020 | 8.467 | 8.529 | 8.199 | 8.235 | 11,188,624 | -0.21(-2.54%) |
Sep 09, 2020 | 8.556 | 8.556 | 8.333 | 8.449 | 11,702,621 | +0.03(+0.32%) |
Sep 08, 2020 | 8.351 | 8.646 | 8.288 | 8.422 | 15,072,852 | -0.04(-0.42%) |
Sep 04, 2020 | 8.467 | 8.617 | 8.308 | 8.458 | 16,857,628 | +0.06(+0.74%) |
Sep 03, 2020 | 8.687 | 8.908 | 8.335 | 8.396 | 12,878,027 | -0.27(-3.15%) |
Sep 02, 2020 | 8.387 | 8.731 | 8.361 | 8.670 | 14,214,938 | +0.32(+3.80%) |
Sep 01, 2020 | 8.529 | 8.564 | 8.273 | 8.352 | 15,095,660 | -0.18(-2.07%) |
Aug 31, 2020 | 8.670 | 8.731 | 8.467 | 8.529 | 11,193,026 | -0.14(-1.63%) |
Aug 28, 2020 | 8.458 | 8.687 | 8.416 | 8.670 | 11,525,997 | +0.23(+2.72%) |
Aug 27, 2020 | 8.529 | 8.564 | 8.308 | 8.440 | 12,405,650 | -0.09(-1.03%) |
Aug 26, 2020 | 8.908 | 9.067 | 8.484 | 8.529 | 30,944,614 | +0.30(+3.64%) |
Aug 25, 2020 | 8.493 | 8.599 | 8.211 | 8.229 | 17,467,408 | -0.26(-3.01%) |
Aug 24, 2020 | 8.290 | 8.643 | 8.290 | 8.484 | 11,987,502 | +0.26(+3.11%) |
Aug 21, 2020 | 8.149 | 8.255 | 8.043 | 8.229 | 9,562,536 | +0.06(+0.76%) |
Aug 20, 2020 | 8.229 | 8.273 | 8.123 | 8.167 | 7,930,003 | -0.14(-1.70%) |
Aug 19, 2020 | 8.387 | 8.498 | 8.290 | 8.308 | 5,696,548 | -0.03(-0.32%) |
Aug 18, 2020 | 8.290 | 8.405 | 8.255 | 8.335 | 6,908,163 | -0.01(-0.11%) |
Aug 17, 2020 | 8.564 | 8.573 | 8.317 | 8.343 | 10,125,715 | -0.19(-2.17%) |
Aug 14, 2020 | 8.423 | 8.599 | 8.299 | 8.529 | 9,118,073 | +0.05(+0.62%) |
Aug 13, 2020 | 8.828 | 8.846 | 8.423 | 8.476 | 13,546,058 | -0.47(-5.23%) |
Aug 12, 2020 | 9.067 | 9.102 | 8.837 | 8.943 | 8,467,339 | -0.02(-0.20%) |
Aug 11, 2020 | 9.155 | 9.349 | 8.908 | 8.961 | 10,974,440 | -0.04(-0.49%) |
Aug 10, 2020 | 8.917 | 9.124 | 8.917 | 9.005 | 13,630,281 | +0.11(+1.19%) |
Aug 07, 2020 | 8.899 | 8.943 | 8.793 | 8.899 | 9,026,572 | -0.02(-0.20%) |
Aug 06, 2020 | 8.705 | 9.031 | 8.679 | 8.917 | 13,002,848 | +0.13(+1.51%) |
Aug 05, 2020 | 8.864 | 8.943 | 8.705 | 8.784 | 7,644,511 | +0.00(+0.00%) |
Aug 04, 2020 | 8.723 | 8.925 | 8.705 | 8.784 | 8,972,617 | +0.06(+0.71%) |
Aug 03, 2020 | 8.705 | 8.820 | 8.564 | 8.723 | 11,025,132 | +0.02(+0.20%) |
Jul 31, 2020 | 8.467 | 8.731 | 8.335 | 8.705 | 28,254,710 | +0.22(+2.60%) |
Jul 30, 2020 | 8.458 | 8.529 | 8.246 | 8.484 | 10,770,900 | -0.08(-0.93%) |
Jul 29, 2020 | 8.379 | 8.661 | 8.290 | 8.564 | 12,268,112 | +0.20(+2.43%) |
Jul 28, 2020 | 8.564 | 8.590 | 8.361 | 8.361 | 8,979,197 | -0.24(-2.77%) |
Jul 27, 2020 | 8.440 | 8.617 | 8.352 | 8.599 | 6,196,301 | +0.11(+1.35%) |
Jul 24, 2020 | 8.643 | 8.683 | 8.484 | 8.484 | 10,414,613 | -0.18(-2.04%) |
Jul 23, 2020 | 8.608 | 8.767 | 8.507 | 8.661 | 8,475,816 | +0.06(+0.72%) |
Jul 22, 2020 | 8.484 | 8.652 | 8.423 | 8.599 | 10,844,795 | +0.08(+0.93%) |
Jul 21, 2020 | 8.467 | 8.670 | 8.458 | 8.520 | 15,044,215 | +0.10(+1.15%) |
Jul 20, 2020 | 8.467 | 8.515 | 8.268 | 8.423 | 8,157,813 | -0.11(-1.24%) |
Jul 17, 2020 | 8.608 | 8.634 | 8.471 | 8.529 | 8,176,989 | -0.04(-0.51%) |
Jul 16, 2020 | 8.449 | 8.776 | 8.414 | 8.573 | 13,344,323 | +0.07(+0.83%) |
Jul 15, 2020 | 8.608 | 8.709 | 8.410 | 8.502 | 9,255,075 | +0.11(+1.37%) |
Jul 14, 2020 | 8.282 | 8.458 | 8.167 | 8.387 | 10,028,540 | +0.06(+0.74%) |
Jul 13, 2020 | 8.273 | 8.449 | 8.021 | 8.326 | 15,678,662 | +0.16(+1.94%) |
Jul 10, 2020 | 7.938 | 8.180 | 7.911 | 8.167 | 8,294,001 | +0.25(+3.12%) |
Jul 09, 2020 | 8.123 | 8.141 | 7.894 | 7.920 | 10,657,842 | -0.20(-2.50%) |
Jul 08, 2020 | 8.052 | 8.158 | 7.911 | 8.123 | 9,973,591 | +0.12(+1.54%) |
Jul 07, 2020 | 8.361 | 8.396 | 7.991 | 7.999 | 12,164,903 | -0.46(-5.42%) |
Jul 06, 2020 | 8.467 | 8.529 | 8.335 | 8.458 | 10,167,928 | +0.16(+1.91%) |
Jul 02, 2020 | 8.458 | 8.595 | 8.273 | 8.299 | 10,891,730 | -0.01(-0.11%) |
Jul 01, 2020 | 8.573 | 8.608 | 8.246 | 8.308 | 10,422,958 | -0.27(-3.19%) |
Jun 30, 2020 | 8.414 | 8.608 | 8.387 | 8.582 | 11,442,721 | +0.13(+1.57%) |
Jun 29, 2020 | 8.449 | 8.502 | 8.282 | 8.449 | 10,698,747 | +0.07(+0.84%) |
Jun 26, 2020 | 8.290 | 8.396 | 8.221 | 8.379 | 14,835,547 | +0.03(+0.32%) |
Jun 25, 2020 | 8.105 | 8.396 | 7.911 | 8.352 | 16,296,023 | +0.18(+2.16%) |
Jun 24, 2020 | 8.432 | 8.458 | 8.158 | 8.176 | 18,327,636 | -0.35(-4.14%) |
Jun 23, 2020 | 8.696 | 8.820 | 8.511 | 8.529 | 18,872,724 | -0.04(-0.41%) |
Jun 22, 2020 | 8.634 | 8.656 | 8.476 | 8.564 | 13,595,697 | -0.10(-1.12%) |
Jun 19, 2020 | 9.119 | 9.146 | 8.590 | 8.661 | 30,258,536 | -0.28(-3.16%) |
Jun 18, 2020 | 8.767 | 9.036 | 8.679 | 8.943 | 14,979,396 | +0.09(+1.00%) |
Jun 17, 2020 | 9.208 | 9.252 | 8.820 | 8.855 | 17,341,632 | -0.33(-3.55%) |
Jun 16, 2020 | 9.358 | 9.472 | 9.102 | 9.181 | 14,097,902 | +0.18(+1.96%) |
Jun 15, 2020 | 8.723 | 9.067 | 8.679 | 9.005 | 18,017,420 | +0.05(+0.59%) |
Jun 12, 2020 | 8.987 | 9.058 | 8.652 | 8.952 | 16,378,130 | +0.35(+4.10%) |
Jun 11, 2020 | 8.873 | 9.005 | 8.546 | 8.599 | 24,834,718 | -0.84(-8.88%) |
Jun 10, 2020 | 9.622 | 9.693 | 9.349 | 9.437 | 14,635,302 | -0.28(-2.90%) |
Jun 09, 2020 | 9.878 | 9.887 | 9.631 | 9.719 | 15,648,908 | -0.37(-3.67%) |
Jun 08, 2020 | 10.00 | 10.22 | 9.845 | 10.09 | 19,617,140 | +0.39(+4.05%) |
Jun 05, 2020 | 9.749 | 9.933 | 9.566 | 9.697 | 18,973,488 | +0.55(+6.01%) |
Jun 04, 2020 | 8.903 | 9.191 | 8.842 | 9.147 | 15,577,354 | +0.12(+1.35%) |
Jun 03, 2020 | 8.754 | 9.116 | 8.711 | 9.025 | 13,657,978 | +0.34(+3.92%) |
Jun 02, 2020 | 8.615 | 8.719 | 8.554 | 8.684 | 12,539,148 | +0.17(+1.95%) |
Jun 01, 2020 | 8.440 | 8.667 | 8.335 | 8.519 | 12,650,912 | +0.04(+0.51%) |
May 29, 2020 | 8.309 | 8.514 | 8.187 | 8.475 | 27,315,076 | +0.10(+1.25%) |
May 28, 2020 | 8.519 | 8.580 | 8.265 | 8.370 | 18,338,366 | -0.15(-1.74%) |
May 27, 2020 | 8.335 | 8.519 | 8.265 | 8.519 | 16,724,805 | +0.30(+3.61%) |
May 26, 2020 | 8.248 | 8.335 | 8.143 | 8.222 | 25,700,828 | +0.22(+2.73%) |
May 22, 2020 | 8.204 | 8.431 | 7.881 | 8.004 | 33,061,704 | -1.04(-11.49%) |
May 21, 2020 | 8.946 | 9.121 | 8.903 | 9.042 | 12,757,289 | +0.07(+0.78%) |
May 20, 2020 | 8.815 | 8.990 | 8.772 | 8.972 | 8,793,260 | +0.21(+2.39%) |
May 19, 2020 | 8.667 | 8.894 | 8.431 | 8.763 | 9,417,535 | +0.04(+0.50%) |
May 18, 2020 | 8.231 | 8.754 | 8.204 | 8.719 | 13,545,536 | +0.77(+9.66%) |
May 15, 2020 | 7.890 | 7.986 | 7.759 | 7.951 | 7,666,411 | -0.05(-0.65%) |
May 14, 2020 | 7.820 | 8.030 | 7.524 | 8.004 | 9,290,219 | +0.08(+0.99%) |
May 13, 2020 | 8.248 | 8.248 | 7.864 | 7.925 | 10,793,843 | -0.35(-4.22%) |
May 12, 2020 | 8.545 | 8.667 | 8.274 | 8.274 | 9,931,458 | -0.22(-2.57%) |
May 11, 2020 | 8.798 | 8.835 | 8.431 | 8.492 | 8,908,946 | -0.45(-5.07%) |
May 08, 2020 | 8.519 | 8.972 | 8.475 | 8.946 | 8,218,995 | +0.58(+6.99%) |
May 07, 2020 | 8.257 | 8.501 | 8.248 | 8.361 | 8,958,726 | +0.20(+2.46%) |
May 06, 2020 | 8.265 | 8.344 | 8.030 | 8.161 | 10,014,630 | -0.05(-0.64%) |
May 05, 2020 | 8.318 | 8.484 | 8.196 | 8.213 | 6,143,234 | +0.03(+0.32%) |
May 04, 2020 | 8.161 | 8.257 | 7.960 | 8.187 | 7,865,908 | -0.09(-1.05%) |
May 01, 2020 | 8.562 | 8.571 | 8.161 | 8.274 | 7,394,644 | -0.51(-5.77%) |
Apr 30, 2020 | 8.920 | 8.938 | 8.719 | 8.780 | 9,363,846 | -0.22(-2.42%) |
Apr 29, 2020 | 8.807 | 9.103 | 8.798 | 8.999 | 12,038,689 | +0.45(+5.20%) |
Apr 28, 2020 | 8.580 | 8.754 | 8.510 | 8.554 | 9,799,277 | +0.12(+1.45%) |
Apr 27, 2020 | 8.213 | 8.492 | 8.187 | 8.431 | 7,395,665 | +0.11(+1.36%) |
Apr 24, 2020 | 8.100 | 8.361 | 8.065 | 8.318 | 10,743,035 | +0.23(+2.80%) |
Apr 23, 2020 | 7.908 | 8.274 | 7.908 | 8.091 | 9,703,026 | +0.21(+2.66%) |
Apr 22, 2020 | 8.143 | 8.169 | 7.812 | 7.881 | 10,379,170 | -0.02(-0.22%) |
Apr 21, 2020 | 8.004 | 8.056 | 7.838 | 7.899 | 8,800,401 | -0.27(-3.31%) |
Apr 20, 2020 | 8.248 | 8.510 | 8.091 | 8.169 | 9,910,486 | -0.31(-3.60%) |
Apr 17, 2020 | 8.283 | 8.554 | 8.265 | 8.475 | 11,412,025 | +0.34(+4.18%) |
Apr 16, 2020 | 8.361 | 8.361 | 8.030 | 8.135 | 12,866,103 | -0.17(-2.10%) |
Apr 15, 2020 | 8.737 | 8.754 | 8.161 | 8.309 | 18,848,794 | -0.73(-8.11%) |
Apr 14, 2020 | 9.269 | 9.391 | 9.007 | 9.042 | 10,221,205 | +0.00(+0.00%) |
Apr 13, 2020 | 9.147 | 9.252 | 8.881 | 9.042 | 7,948,515 | -0.15(-1.61%) |
Apr 09, 2020 | 9.112 | 9.426 | 9.095 | 9.191 | 14,322,289 | +0.26(+2.93%) |
Apr 08, 2020 | 8.545 | 9.007 | 8.519 | 8.929 | 6,692,824 | +0.50(+5.90%) |
Apr 07, 2020 | 8.929 | 9.068 | 8.423 | 8.431 | 12,012,348 | -0.15(-1.73%) |
Apr 06, 2020 | 8.684 | 8.868 | 8.388 | 8.580 | 11,977,026 | +0.46(+5.70%) |
Apr 03, 2020 | 8.169 | 8.388 | 8.039 | 8.117 | 7,821,542 | -0.07(-0.85%) |
Apr 02, 2020 | 8.292 | 8.632 | 7.943 | 8.187 | 9,433,567 | -0.17(-2.09%) |
Apr 01, 2020 | 7.995 | 8.501 | 7.934 | 8.361 | 13,187,285 | -0.11(-1.34%) |
Mar 31, 2020 | 8.807 | 8.868 | 8.449 | 8.475 | 10,655,592 | -0.30(-3.38%) |
Mar 30, 2020 | 8.554 | 8.920 | 8.257 | 8.772 | 11,545,869 | +0.20(+2.34%) |
Mar 27, 2020 | 8.746 | 8.951 | 8.361 | 8.571 | 14,377,628 | -0.62(-6.74%) |
Mar 26, 2020 | 8.344 | 9.260 | 8.257 | 9.191 | 14,983,014 | +0.99(+12.14%) |
Mar 25, 2020 | 7.855 | 8.798 | 7.689 | 8.196 | 18,814,410 | +0.39(+5.03%) |
Mar 24, 2020 | 7.218 | 7.829 | 7.166 | 7.803 | 14,304,258 | +0.97(+14.18%) |
Mar 23, 2020 | 7.454 | 7.620 | 6.677 | 6.834 | 14,100,906 | -0.70(-9.27%) |
Mar 20, 2020 | 8.169 | 8.257 | 7.515 | 7.532 | 22,872,630 | -0.42(-5.27%) |
Mar 19, 2020 | 7.236 | 8.126 | 6.878 | 7.951 | 20,259,806 | +0.51(+6.80%) |
Mar 18, 2020 | 6.694 | 7.567 | 6.485 | 7.445 | 18,733,410 | +0.23(+3.14%) |
Mar 17, 2020 | 7.524 | 7.559 | 6.703 | 7.218 | 18,566,682 | -0.07(-0.96%) |
Mar 16, 2020 | 7.471 | 7.724 | 6.625 | 7.288 | 23,690,318 | -1.32(-15.31%) |
Mar 13, 2020 | 8.457 | 8.632 | 7.803 | 8.606 | 15,993,334 | +0.65(+8.11%) |
Mar 12, 2020 | 8.676 | 8.684 | 7.838 | 7.960 | 18,416,246 | -1.27(-13.72%) |
Mar 11, 2020 | 9.775 | 9.793 | 9.164 | 9.226 | 18,716,170 | -0.83(-8.25%) |
Mar 10, 2020 | 9.941 | 10.12 | 9.549 | 10.05 | 16,824,118 | +0.44(+4.54%) |
Mar 09, 2020 | 9.662 | 9.938 | 9.282 | 9.618 | 17,273,200 | -0.73(-7.09%) |
Mar 06, 2020 | 9.886 | 10.43 | 9.843 | 10.35 | 18,721,448 | +0.17(+1.70%) |
Mar 05, 2020 | 10.19 | 10.34 | 10.04 | 10.18 | 20,401,156 | -0.41(-3.83%) |
Mar 04, 2020 | 10.27 | 10.60 | 9.869 | 10.59 | 30,358,754 | -0.28(-2.62%) |
Mar 03, 2020 | 10.90 | 11.51 | 10.73 | 10.87 | 17,699,632 | -0.26(-2.33%) |
Mar 02, 2020 | 11.00 | 11.13 | 10.65 | 11.13 | 17,991,494 | +0.09(+0.78%) |
Feb 28, 2020 | 10.60 | 11.05 | 10.41 | 11.04 | 27,053,340 | +0.18(+1.67%) |
Feb 27, 2020 | 11.01 | 11.29 | 10.81 | 10.86 | 14,259,007 | -0.40(-3.53%) |
Feb 26, 2020 | 11.60 | 11.72 | 11.23 | 11.26 | 11,863,081 | -0.25(-2.18%) |
Feb 25, 2020 | 11.90 | 11.91 | 11.39 | 11.51 | 13,023,246 | -0.33(-2.77%) |
Feb 24, 2020 | 11.89 | 12.10 | 11.75 | 11.84 | 12,792,275 | -0.41(-3.31%) |
Feb 21, 2020 | 12.38 | 12.48 | 12.17 | 12.24 | 9,821,806 | -0.25(-2.00%) |
Feb 20, 2020 | 12.45 | 12.66 | 12.41 | 12.49 | 10,587,489 | +0.00(+0.00%) |
Feb 19, 2020 | 12.42 | 12.56 | 12.41 | 12.49 | 8,458,477 | +0.08(+0.63%) |
Feb 18, 2020 | 12.30 | 12.43 | 12.27 | 12.42 | 6,364,114 | -0.05(-0.42%) |
Feb 14, 2020 | 12.72 | 12.80 | 12.39 | 12.47 | 9,399,872 | -0.22(-1.77%) |
Feb 13, 2020 | 12.78 | 12.80 | 12.56 | 12.69 | 10,456,876 | -0.28(-2.20%) |
Feb 12, 2020 | 12.94 | 13.11 | 12.91 | 12.98 | 9,059,855 | +0.14(+1.08%) |
Feb 11, 2020 | 12.83 | 12.93 | 12.78 | 12.84 | 5,765,037 | +0.09(+0.68%) |
Feb 10, 2020 | 12.65 | 12.76 | 12.56 | 12.75 | 7,832,734 | +0.03(+0.20%) |
Feb 07, 2020 | 12.73 | 12.77 | 12.64 | 12.73 | 7,368,149 | -0.16(-1.21%) |
Feb 06, 2020 | 12.94 | 13.02 | 12.78 | 12.88 | 7,330,115 | +0.03(+0.20%) |
Feb 05, 2020 | 12.61 | 12.87 | 12.61 | 12.86 | 8,899,297 | +0.41(+3.26%) |
Feb 04, 2020 | 12.49 | 12.71 | 12.42 | 12.45 | 9,622,256 | +0.24(+1.98%) |
Feb 03, 2020 | 12.14 | 12.47 | 12.10 | 12.21 | 10,639,512 | +0.18(+1.51%) |
Jan 31, 2020 | 12.36 | 12.38 | 11.92 | 12.03 | 14,135,075 | -0.42(-3.40%) |
Jan 30, 2020 | 12.31 | 12.53 | 12.22 | 12.45 | 8,035,636 | +0.00(+0.00%) |
Jan 29, 2020 | 12.74 | 12.74 | 12.44 | 12.45 | 8,250,728 | -0.17(-1.37%) |
Jan 28, 2020 | 12.59 | 12.73 | 12.54 | 12.62 | 7,355,476 | +0.09(+0.69%) |
Jan 27, 2020 | 12.48 | 12.63 | 12.35 | 12.54 | 13,434,356 | -0.21(-1.63%) |
Jan 24, 2020 | 13.08 | 13.14 | 12.69 | 12.74 | 11,098,610 | -0.35(-2.64%) |
Jan 23, 2020 | 12.99 | 13.11 | 12.77 | 13.09 | 7,079,029 | +0.11(+0.86%) |
Jan 22, 2020 | 12.92 | 13.01 | 12.86 | 12.98 | 14,033,157 | +0.11(+0.87%) |
Jan 21, 2020 | 12.96 | 12.99 | 12.73 | 12.86 | 15,436,036 | -0.17(-1.32%) |
Jan 17, 2020 | 13.63 | 13.63 | 12.93 | 13.04 | 21,691,316 | -0.58(-4.25%) |
Jan 16, 2020 | 13.47 | 13.64 | 13.40 | 13.62 | 7,901,049 | +0.24(+1.81%) |
Jan 15, 2020 | 13.38 | 13.51 | 13.32 | 13.37 | 8,030,832 | -0.04(-0.32%) |
Jan 14, 2020 | 13.44 | 13.53 | 13.38 | 13.42 | 8,882,341 | -0.01(-0.06%) |
Jan 13, 2020 | 13.36 | 13.52 | 13.34 | 13.43 | 11,725,444 | +0.07(+0.52%) |
Jan 10, 2020 | 13.53 | 13.59 | 13.35 | 13.36 | 8,729,271 | -0.17(-1.28%) |
Jan 09, 2020 | 13.64 | 13.64 | 13.34 | 13.53 | 12,356,348 | -0.08(-0.57%) |
Jan 08, 2020 | 13.44 | 13.65 | 13.37 | 13.61 | 8,831,221 | +0.10(+0.77%) |
Jan 07, 2020 | 13.55 | 13.62 | 13.44 | 13.50 | 9,901,993 | -0.07(-0.51%) |
Jan 06, 2020 | 13.48 | 13.62 | 13.46 | 13.57 | 10,603,738 | -0.04(-0.32%) |
Jan 03, 2020 | 13.73 | 13.78 | 13.56 | 13.62 | 9,036,659 | -0.35(-2.47%) |