Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.38 | 18.01 | 17.06 | 17.46 | 1,588,612 | -0.20(-1.11%) |
Feb 25, 2021 | 18.62 | 18.65 | 17.64 | 17.65 | 1,379,405 | -0.67(-3.67%) |
Feb 24, 2021 | 18.80 | 18.91 | 17.95 | 18.32 | 1,859,967 | -0.20(-1.06%) |
Feb 23, 2021 | 18.22 | 18.57 | 17.65 | 18.52 | 1,465,237 | +0.39(+2.16%) |
Feb 22, 2021 | 17.47 | 18.19 | 17.39 | 18.13 | 1,930,057 | +0.52(+2.95%) |
Feb 19, 2021 | 17.49 | 17.71 | 17.29 | 17.61 | 1,491,168 | +0.39(+2.27%) |
Feb 18, 2021 | 17.44 | 17.64 | 17.01 | 17.22 | 2,076,275 | +0.84(+5.14%) |
Feb 17, 2021 | 16.22 | 16.68 | 16.14 | 16.38 | 1,187,689 | +0.09(+0.52%) |
Feb 16, 2021 | 16.33 | 16.66 | 16.26 | 16.29 | 1,496,318 | +0.19(+1.16%) |
Feb 12, 2021 | 16.25 | 16.53 | 15.99 | 16.10 | 1,399,013 | -0.20(-1.25%) |
Feb 11, 2021 | 16.65 | 17.14 | 16.13 | 16.31 | 1,559,706 | -0.39(-2.34%) |
Feb 10, 2021 | 17.24 | 17.31 | 16.67 | 16.70 | 2,036,625 | -0.46(-2.68%) |
Feb 09, 2021 | 16.55 | 17.23 | 16.44 | 17.16 | 1,480,008 | +0.60(+3.65%) |
Feb 08, 2021 | 16.14 | 16.64 | 16.14 | 16.56 | 1,614,776 | +0.44(+2.74%) |
Feb 05, 2021 | 16.56 | 16.63 | 16.05 | 16.11 | 1,138,887 | -0.22(-1.35%) |
Feb 04, 2021 | 15.85 | 16.58 | 15.71 | 16.33 | 1,284,497 | +0.61(+3.90%) |
Feb 03, 2021 | 15.58 | 15.81 | 15.33 | 15.72 | 1,485,590 | -0.03(-0.21%) |
Feb 02, 2021 | 15.85 | 16.22 | 15.50 | 15.76 | 1,172,051 | +0.15(+0.97%) |
Feb 01, 2021 | 15.23 | 15.66 | 15.13 | 15.60 | 1,292,839 | +0.48(+3.18%) |
Jan 29, 2021 | 15.73 | 16.03 | 15.12 | 15.12 | 1,622,006 | -0.70(-4.43%) |
Jan 28, 2021 | 15.87 | 16.14 | 15.64 | 15.82 | 2,815,494 | +0.39(+2.52%) |
Jan 27, 2021 | 15.44 | 15.87 | 15.28 | 15.43 | 2,621,616 | -0.58(-3.64%) |
Jan 26, 2021 | 17.03 | 17.09 | 15.96 | 16.02 | 2,020,414 | -0.66(-3.95%) |
Jan 25, 2021 | 16.92 | 17.23 | 15.95 | 16.68 | 2,541,309 | -0.59(-3.42%) |
Jan 22, 2021 | 16.92 | 17.32 | 16.89 | 17.27 | 1,596,766 | +0.16(+0.94%) |
Jan 21, 2021 | 17.63 | 17.76 | 16.95 | 17.11 | 1,291,564 | -0.62(-3.52%) |
Jan 20, 2021 | 17.54 | 17.76 | 17.25 | 17.73 | 1,314,205 | +0.26(+1.50%) |
Jan 19, 2021 | 17.49 | 17.61 | 17.00 | 17.47 | 1,406,656 | +0.16(+0.93%) |
Jan 15, 2021 | 17.21 | 17.60 | 16.99 | 17.31 | 1,435,134 | -0.45(-2.52%) |
Jan 14, 2021 | 17.40 | 18.14 | 17.30 | 17.76 | 1,501,530 | +0.55(+3.19%) |
Jan 13, 2021 | 17.06 | 17.25 | 16.75 | 17.21 | 1,499,647 | -0.02(-0.10%) |
Jan 12, 2021 | 16.73 | 17.41 | 16.62 | 17.22 | 1,490,795 | +0.61(+3.66%) |
Jan 11, 2021 | 15.92 | 16.65 | 15.62 | 16.62 | 1,278,517 | +0.41(+2.50%) |
Jan 08, 2021 | 16.28 | 16.35 | 15.58 | 16.21 | 1,627,813 | +0.16(+1.00%) |
Jan 07, 2021 | 15.63 | 16.12 | 15.55 | 16.05 | 961,868 | +0.68(+4.39%) |
Jan 06, 2021 | 14.52 | 15.83 | 14.52 | 15.38 | 1,922,473 | +1.34(+9.56%) |
Jan 05, 2021 | 13.74 | 14.27 | 13.74 | 14.03 | 827,984 | +0.32(+2.34%) |
Jan 04, 2021 | 14.00 | 14.10 | 13.46 | 13.71 | 1,107,619 | -0.14(-1.03%) |
Dec 31, 2020 | 13.86 | 13.86 | 13.86 | 749,387 | -0.06(-0.42%) | |
Dec 30, 2020 | 13.56 | 13.99 | 13.55 | 13.92 | 749,387 | +0.36(+2.68%) |
Dec 29, 2020 | 13.74 | 13.86 | 13.38 | 13.55 | 955,186 | -0.17(-1.23%) |
Dec 28, 2020 | 13.91 | 13.92 | 13.60 | 13.72 | 910,524 | -0.03(-0.25%) |
Dec 24, 2020 | 13.99 | 14.04 | 13.53 | 13.76 | 623,183 | -0.08(-0.61%) |
Dec 23, 2020 | 13.20 | 13.90 | 13.07 | 13.84 | 1,470,276 | +0.78(+5.94%) |
Dec 22, 2020 | 13.08 | 13.22 | 12.89 | 13.06 | 1,219,302 | -0.03(-0.26%) |
Dec 21, 2020 | 12.92 | 13.22 | 12.69 | 13.10 | 954,296 | +0.20(+1.57%) |
Dec 18, 2020 | 13.08 | 13.31 | 12.83 | 12.89 | 3,396,402 | -0.14(-1.10%) |
Dec 17, 2020 | 13.10 | 13.15 | 12.90 | 13.04 | 1,215,710 | -0.05(-0.39%) |
Dec 16, 2020 | 13.27 | 13.28 | 12.96 | 13.09 | 1,392,657 | -0.08(-0.64%) |
Dec 15, 2020 | 12.70 | 13.25 | 12.49 | 13.17 | 1,876,017 | +0.72(+5.76%) |
Dec 14, 2020 | 12.74 | 12.82 | 12.39 | 12.46 | 1,045,524 | -0.02(-0.13%) |
Dec 11, 2020 | 12.30 | 12.54 | 12.22 | 12.47 | 1,782,098 | -0.08(-0.61%) |
Dec 10, 2020 | 12.38 | 12.62 | 12.38 | 12.55 | 1,748,397 | +0.08(+0.61%) |
Dec 09, 2020 | 12.66 | 12.77 | 12.43 | 12.47 | 1,604,728 | -0.02(-0.14%) |
Dec 08, 2020 | 12.22 | 12.51 | 12.21 | 12.49 | 751,728 | +0.03(+0.27%) |
Dec 07, 2020 | 12.47 | 12.51 | 12.16 | 12.46 | 846,666 | -0.08(-0.67%) |
Dec 04, 2020 | 12.51 | 12.70 | 12.35 | 12.54 | 939,811 | +0.29(+2.34%) |
Dec 03, 2020 | 12.34 | 12.41 | 12.16 | 12.25 | 982,795 | -0.09(-0.75%) |
Dec 02, 2020 | 12.05 | 12.47 | 12.00 | 12.35 | 799,583 | +0.28(+2.31%) |
Dec 01, 2020 | 12.16 | 12.31 | 12.02 | 12.07 | 1,152,190 | +0.30(+2.58%) |
Nov 30, 2020 | 12.37 | 12.46 | 11.76 | 11.76 | 1,161,332 | -0.74(-5.94%) |
Nov 27, 2020 | 12.62 | 12.79 | 12.38 | 12.51 | 547,107 | -0.28(-2.18%) |
Nov 25, 2020 | 12.85 | 12.99 | 12.53 | 12.79 | 1,855,093 | -0.35(-2.63%) |
Nov 24, 2020 | 12.64 | 13.22 | 12.54 | 13.13 | 1,959,704 | +0.83(+6.72%) |
Nov 23, 2020 | 12.32 | 12.48 | 12.10 | 12.30 | 1,479,036 | +0.29(+2.39%) |
Nov 20, 2020 | 12.03 | 12.11 | 11.77 | 12.02 | 954,268 | -0.19(-1.52%) |
Nov 19, 2020 | 11.93 | 12.22 | 11.88 | 12.20 | 727,741 | +0.13(+1.12%) |
Nov 18, 2020 | 12.41 | 12.53 | 12.04 | 12.07 | 1,141,173 | -0.31(-2.52%) |
Nov 17, 2020 | 12.08 | 12.47 | 11.88 | 12.38 | 1,094,755 | -0.04(-0.34%) |
Nov 16, 2020 | 12.33 | 12.59 | 12.19 | 12.42 | 1,456,244 | +0.61(+5.14%) |
Nov 13, 2020 | 11.66 | 12.01 | 11.56 | 11.81 | 1,267,341 | +0.39(+3.40%) |
Nov 12, 2020 | 11.22 | 11.51 | 11.08 | 11.43 | 1,833,486 | -0.13(-1.17%) |
Nov 11, 2020 | 11.76 | 11.84 | 11.09 | 11.56 | 1,423,815 | -0.22(-1.86%) |
Nov 10, 2020 | 11.63 | 12.06 | 11.41 | 11.78 | 3,059,565 | +0.35(+3.03%) |
Nov 09, 2020 | 11.09 | 12.02 | 10.96 | 11.43 | 2,623,584 | +1.56(+15.81%) |
Nov 06, 2020 | 10.14 | 10.21 | 9.831 | 9.874 | 991,239 | -0.14(-1.43%) |
Nov 05, 2020 | 9.595 | 10.08 | 9.536 | 10.02 | 1,216,483 | +0.55(+5.79%) |
Nov 04, 2020 | 9.755 | 9.836 | 9.291 | 9.468 | 1,465,201 | -0.79(-7.73%) |
Nov 03, 2020 | 10.24 | 10.41 | 10.10 | 10.26 | 1,376,015 | +0.35(+3.58%) |
Nov 02, 2020 | 9.730 | 9.958 | 9.494 | 9.907 | 1,239,908 | +0.44(+4.63%) |
Oct 30, 2020 | 9.359 | 9.578 | 9.232 | 9.468 | 1,600,795 | +0.10(+1.04%) |
Oct 29, 2020 | 9.170 | 9.464 | 9.045 | 9.371 | 1,242,874 | +0.13(+1.45%) |
Oct 28, 2020 | 9.304 | 9.514 | 9.212 | 9.237 | 1,170,268 | -0.38(-3.92%) |
Oct 27, 2020 | 9.883 | 9.946 | 9.589 | 9.615 | 1,761,146 | -0.30(-3.04%) |
Oct 26, 2020 | 9.950 | 10.05 | 9.715 | 9.916 | 1,910,174 | -0.19(-1.91%) |
Oct 23, 2020 | 10.26 | 10.30 | 9.816 | 10.11 | 1,697,144 | +0.01(+0.08%) |
Oct 22, 2020 | 9.858 | 10.16 | 9.807 | 10.10 | 2,798,582 | +0.30(+3.08%) |
Oct 21, 2020 | 9.640 | 9.900 | 9.388 | 9.799 | 2,027,394 | +0.59(+6.37%) |
Oct 20, 2020 | 9.003 | 9.380 | 8.919 | 9.212 | 2,424,283 | +0.41(+4.67%) |
Oct 19, 2020 | 8.843 | 9.045 | 8.726 | 8.801 | 1,286,818 | +0.06(+0.67%) |
Oct 16, 2020 | 8.801 | 8.910 | 8.634 | 8.743 | 1,488,013 | -0.04(-0.48%) |
Oct 15, 2020 | 8.424 | 8.827 | 8.391 | 8.785 | 1,509,697 | +0.18(+2.14%) |
Oct 14, 2020 | 8.751 | 8.977 | 8.583 | 8.600 | 1,559,164 | -0.18(-2.01%) |
Oct 13, 2020 | 8.743 | 8.885 | 8.701 | 8.776 | 1,707,491 | -0.11(-1.23%) |
Oct 12, 2020 | 8.868 | 8.936 | 8.755 | 8.885 | 826,342 | +0.02(+0.19%) |
Oct 09, 2020 | 9.195 | 9.388 | 8.868 | 8.868 | 1,547,782 | -0.28(-3.02%) |
Oct 08, 2020 | 8.801 | 9.162 | 8.676 | 9.145 | 1,922,589 | +0.40(+4.60%) |
Oct 07, 2020 | 8.483 | 8.860 | 8.441 | 8.743 | 2,167,075 | +0.39(+4.61%) |
Oct 06, 2020 | 8.533 | 8.789 | 8.290 | 8.357 | 2,106,544 | +0.00(+0.00%) |
Oct 05, 2020 | 7.963 | 8.382 | 7.930 | 8.357 | 996,983 | +0.52(+6.63%) |
Oct 02, 2020 | 7.267 | 7.879 | 7.267 | 7.837 | 2,056,233 | +0.37(+4.94%) |
Oct 01, 2020 | 7.234 | 7.477 | 7.108 | 7.469 | 1,666,570 | +0.27(+3.73%) |
Sep 30, 2020 | 7.167 | 7.343 | 7.117 | 7.200 | 1,329,556 | +0.12(+1.66%) |
Sep 29, 2020 | 7.209 | 7.335 | 7.016 | 7.083 | 1,204,804 | -0.18(-2.42%) |
Sep 28, 2020 | 6.974 | 7.326 | 6.966 | 7.259 | 1,217,953 | +0.48(+7.05%) |
Sep 25, 2020 | 6.630 | 6.857 | 6.580 | 6.781 | 1,367,283 | +0.07(+1.00%) |
Sep 24, 2020 | 6.630 | 6.911 | 6.480 | 6.714 | 1,679,909 | +0.07(+1.01%) |
Sep 23, 2020 | 6.815 | 6.999 | 6.647 | 6.647 | 1,579,147 | -0.12(-1.73%) |
Sep 22, 2020 | 6.982 | 7.117 | 6.706 | 6.765 | 1,171,952 | -0.20(-2.89%) |
Sep 21, 2020 | 7.142 | 7.251 | 6.899 | 6.966 | 1,643,762 | -0.50(-6.73%) |
Sep 18, 2020 | 7.410 | 7.502 | 7.276 | 7.469 | 3,284,533 | +0.13(+1.71%) |
Sep 17, 2020 | 7.200 | 7.418 | 7.150 | 7.343 | 1,674,810 | -0.02(-0.23%) |
Sep 16, 2020 | 7.301 | 7.532 | 7.200 | 7.360 | 1,640,972 | +0.03(+0.34%) |
Sep 15, 2020 | 7.536 | 7.561 | 7.284 | 7.335 | 922,134 | -0.18(-2.45%) |
Sep 14, 2020 | 7.368 | 7.628 | 7.242 | 7.519 | 1,469,614 | +0.24(+3.34%) |
Sep 11, 2020 | 7.251 | 7.341 | 7.125 | 7.276 | 1,318,728 | +0.01(+0.12%) |
Sep 10, 2020 | 7.544 | 7.645 | 7.175 | 7.267 | 1,667,549 | -0.21(-2.80%) |
Sep 09, 2020 | 7.712 | 7.787 | 7.410 | 7.477 | 2,089,916 | -0.14(-1.87%) |
Sep 08, 2020 | 8.081 | 8.097 | 7.611 | 7.620 | 1,267,994 | -0.67(-8.09%) |
Sep 04, 2020 | 8.374 | 8.424 | 8.005 | 8.290 | 1,217,086 | +0.25(+3.13%) |
Sep 03, 2020 | 8.106 | 8.424 | 7.955 | 8.039 | 1,675,805 | +0.03(+0.42%) |
Sep 02, 2020 | 7.754 | 8.076 | 7.636 | 8.005 | 1,638,555 | +0.20(+2.58%) |
Sep 01, 2020 | 7.846 | 8.005 | 7.754 | 7.804 | 1,440,520 | -0.16(-2.00%) |
Aug 31, 2020 | 8.030 | 8.064 | 7.846 | 7.963 | 1,361,076 | -0.15(-1.86%) |
Aug 28, 2020 | 8.366 | 8.366 | 8.081 | 8.114 | 1,349,388 | -0.12(-1.43%) |
Aug 27, 2020 | 8.005 | 8.315 | 7.921 | 8.231 | 1,550,099 | +0.24(+3.04%) |
Aug 26, 2020 | 8.047 | 8.131 | 7.930 | 7.988 | 1,721,841 | -0.10(-1.24%) |
Aug 25, 2020 | 8.206 | 8.340 | 8.030 | 8.089 | 1,319,801 | +0.02(+0.21%) |
Aug 24, 2020 | 7.670 | 8.081 | 7.544 | 8.072 | 1,600,834 | +0.56(+7.48%) |
Aug 21, 2020 | 7.594 | 7.787 | 7.469 | 7.511 | 2,211,441 | -0.20(-2.61%) |
Aug 20, 2020 | 7.544 | 7.754 | 7.511 | 7.712 | 1,679,498 | -0.06(-0.76%) |
Aug 19, 2020 | 7.762 | 8.013 | 7.695 | 7.770 | 1,366,751 | +0.20(+2.66%) |
Aug 18, 2020 | 7.787 | 7.905 | 7.544 | 7.569 | 1,249,663 | -0.28(-3.53%) |
Aug 17, 2020 | 8.072 | 8.198 | 7.762 | 7.846 | 1,919,098 | -0.36(-4.39%) |
Aug 14, 2020 | 8.022 | 8.374 | 7.938 | 8.206 | 1,811,909 | +0.58(+7.58%) |
Aug 13, 2020 | 7.611 | 7.796 | 7.544 | 7.628 | 1,067,648 | -0.13(-1.73%) |
Aug 12, 2020 | 8.156 | 8.248 | 7.552 | 7.762 | 1,655,840 | -0.13(-1.70%) |
Aug 11, 2020 | 7.997 | 8.290 | 7.879 | 7.896 | 1,811,918 | +0.14(+1.84%) |
Aug 10, 2020 | 7.402 | 7.850 | 7.402 | 7.754 | 2,092,023 | +0.37(+4.99%) |
Aug 07, 2020 | 6.739 | 7.393 | 6.689 | 7.385 | 1,537,761 | +0.54(+7.97%) |
Aug 06, 2020 | 6.941 | 7.008 | 6.748 | 6.840 | 1,178,056 | -0.13(-1.92%) |
Aug 05, 2020 | 6.538 | 6.987 | 6.509 | 6.974 | 1,844,120 | +0.55(+8.62%) |
Aug 04, 2020 | 6.521 | 6.614 | 6.412 | 6.421 | 2,411,908 | -0.11(-1.67%) |
Aug 03, 2020 | 6.580 | 6.689 | 6.438 | 6.530 | 991,270 | -0.02(-0.26%) |
Jul 31, 2020 | 6.647 | 6.689 | 6.412 | 6.547 | 1,213,984 | -0.13(-2.01%) |
Jul 30, 2020 | 6.790 | 6.907 | 6.496 | 6.681 | 1,941,118 | -0.38(-5.34%) |
Jul 29, 2020 | 6.708 | 7.104 | 6.658 | 7.058 | 1,953,562 | +0.35(+5.22%) |
Jul 28, 2020 | 6.675 | 6.858 | 6.550 | 6.708 | 1,747,140 | +0.01(+0.12%) |
Jul 27, 2020 | 6.875 | 6.875 | 6.658 | 6.700 | 2,485,554 | -0.25(-3.60%) |
Jul 24, 2020 | 6.941 | 7.050 | 6.816 | 6.950 | 1,669,540 | -0.02(-0.36%) |
Jul 23, 2020 | 6.641 | 7.000 | 6.516 | 6.975 | 3,583,109 | +0.20(+2.95%) |
Jul 22, 2020 | 6.658 | 6.975 | 6.266 | 6.775 | 3,375,012 | -0.17(-2.52%) |
Jul 21, 2020 | 6.425 | 6.983 | 6.425 | 6.950 | 3,305,688 | +0.67(+10.61%) |
Jul 20, 2020 | 6.466 | 6.550 | 6.083 | 6.283 | 2,576,094 | -0.27(-4.19%) |
Jul 17, 2020 | 7.000 | 7.000 | 6.558 | 6.558 | 1,873,192 | -0.46(-6.53%) |
Jul 16, 2020 | 7.008 | 7.212 | 6.825 | 7.016 | 1,490,416 | -0.11(-1.52%) |
Jul 15, 2020 | 6.675 | 7.204 | 6.633 | 7.125 | 2,247,467 | +0.71(+11.04%) |
Jul 14, 2020 | 6.650 | 6.650 | 6.304 | 6.416 | 1,697,451 | -0.23(-3.51%) |
Jul 13, 2020 | 6.800 | 6.850 | 6.479 | 6.650 | 2,128,791 | +0.00(+0.00%) |
Jul 10, 2020 | 6.300 | 6.716 | 6.175 | 6.650 | 1,642,778 | +0.37(+5.84%) |
Jul 09, 2020 | 6.508 | 6.658 | 6.275 | 6.283 | 1,508,091 | -0.32(-4.80%) |
Jul 08, 2020 | 6.666 | 6.808 | 6.441 | 6.600 | 1,690,196 | -0.14(-2.10%) |
Jul 07, 2020 | 6.841 | 6.916 | 6.691 | 6.741 | 1,849,767 | -0.29(-4.15%) |
Jul 06, 2020 | 7.133 | 7.287 | 6.883 | 7.033 | 1,186,751 | +0.17(+2.43%) |
Jul 02, 2020 | 7.141 | 7.366 | 6.816 | 6.866 | 1,565,254 | +0.06(+0.86%) |
Jul 01, 2020 | 7.416 | 7.491 | 6.795 | 6.808 | 1,956,565 | -0.57(-7.79%) |
Jun 30, 2020 | 6.958 | 7.425 | 6.958 | 7.383 | 1,909,709 | +0.25(+3.50%) |
Jun 29, 2020 | 6.733 | 7.212 | 6.608 | 7.133 | 1,938,217 | +0.55(+8.35%) |
Jun 26, 2020 | 6.858 | 6.870 | 6.525 | 6.583 | 3,227,114 | -0.54(-7.60%) |
Jun 25, 2020 | 6.783 | 7.291 | 6.712 | 7.125 | 2,995,623 | +0.27(+4.01%) |
Jun 24, 2020 | 7.325 | 7.341 | 6.833 | 6.850 | 2,043,385 | -0.70(-9.27%) |
Jun 23, 2020 | 8.066 | 8.216 | 7.541 | 7.550 | 1,824,390 | -0.22(-2.89%) |
Jun 22, 2020 | 7.675 | 7.833 | 7.391 | 7.775 | 1,716,552 | +0.06(+0.76%) |
Jun 19, 2020 | 7.691 | 7.841 | 7.395 | 7.716 | 4,774,367 | +0.01(+0.11%) |
Jun 18, 2020 | 7.466 | 7.941 | 7.441 | 7.708 | 2,682,433 | -0.03(-0.32%) |
Jun 17, 2020 | 7.783 | 7.933 | 7.604 | 7.733 | 3,859,128 | +0.18(+2.43%) |
Jun 16, 2020 | 7.866 | 7.866 | 7.225 | 7.550 | 2,318,995 | +0.32(+4.38%) |
Jun 15, 2020 | 6.675 | 7.291 | 6.675 | 7.233 | 2,216,649 | -0.07(-0.91%) |
Jun 12, 2020 | 7.325 | 7.470 | 6.783 | 7.300 | 2,178,371 | +0.56(+8.28%) |
Jun 11, 2020 | 6.925 | 7.416 | 6.725 | 6.741 | 2,210,412 | -0.92(-12.07%) |
Jun 10, 2020 | 8.458 | 8.458 | 7.650 | 7.666 | 2,520,648 | -0.82(-9.63%) |
Jun 09, 2020 | 8.441 | 8.763 | 8.350 | 8.483 | 2,665,485 | -0.45(-5.04%) |
Jun 08, 2020 | 8.741 | 9.074 | 8.620 | 8.933 | 3,701,218 | +0.72(+8.72%) |
Jun 05, 2020 | 8.333 | 8.749 | 8.083 | 8.216 | 3,930,836 | +0.59(+7.76%) |
Jun 04, 2020 | 7.458 | 7.816 | 7.258 | 7.625 | 2,431,208 | +0.12(+1.55%) |
Jun 03, 2020 | 7.291 | 7.604 | 7.283 | 7.508 | 2,894,138 | +0.52(+7.52%) |
Jun 02, 2020 | 6.950 | 7.066 | 6.800 | 6.983 | 2,339,870 | +0.19(+2.82%) |
Jun 01, 2020 | 6.825 | 7.091 | 6.591 | 6.791 | 1,685,783 | +0.07(+0.99%) |
May 29, 2020 | 6.791 | 6.950 | 6.512 | 6.725 | 2,129,408 | -0.34(-4.83%) |
May 28, 2020 | 7.341 | 7.395 | 6.883 | 7.066 | 2,950,123 | -0.14(-1.97%) |
May 27, 2020 | 6.958 | 7.250 | 6.483 | 7.208 | 3,296,265 | +0.72(+11.04%) |
May 26, 2020 | 6.100 | 6.566 | 6.066 | 6.491 | 2,863,534 | +0.79(+13.89%) |
May 22, 2020 | 5.991 | 6.066 | 5.525 | 5.700 | 1,585,415 | -0.25(-4.20%) |
May 21, 2020 | 5.925 | 6.183 | 5.858 | 5.950 | 2,172,590 | +0.00(+0.00%) |
May 20, 2020 | 5.825 | 6.000 | 5.750 | 5.950 | 2,179,898 | +0.40(+7.21%) |
May 19, 2020 | 5.600 | 5.800 | 5.366 | 5.550 | 3,650,109 | -0.12(-2.06%) |
May 18, 2020 | 5.133 | 5.716 | 5.125 | 5.666 | 2,785,144 | +0.87(+18.26%) |
May 15, 2020 | 4.808 | 4.941 | 4.650 | 4.791 | 2,102,646 | -0.04(-0.86%) |
May 14, 2020 | 4.358 | 4.850 | 4.166 | 4.833 | 2,310,456 | +0.29(+6.42%) |
May 13, 2020 | 4.791 | 4.830 | 4.383 | 4.541 | 2,782,843 | -0.33(-6.84%) |
May 12, 2020 | 5.275 | 5.375 | 4.850 | 4.875 | 2,592,229 | -0.20(-3.94%) |
May 11, 2020 | 5.300 | 5.350 | 4.983 | 5.075 | 2,020,874 | -0.38(-7.02%) |
May 08, 2020 | 5.250 | 5.466 | 5.141 | 5.458 | 1,721,023 | +0.40(+7.91%) |
May 07, 2020 | 4.833 | 5.258 | 4.833 | 5.058 | 2,416,915 | +0.32(+6.68%) |
May 06, 2020 | 5.245 | 5.299 | 4.708 | 4.741 | 1,952,846 | -0.41(-8.01%) |
May 05, 2020 | 5.220 | 5.336 | 4.997 | 5.154 | 2,866,439 | +0.03(+0.65%) |
May 04, 2020 | 4.907 | 5.183 | 4.684 | 5.121 | 1,685,310 | +0.14(+2.82%) |
May 01, 2020 | 5.270 | 5.270 | 4.902 | 4.981 | 1,903,816 | -0.49(-8.91%) |
Apr 30, 2020 | 5.584 | 5.885 | 5.344 | 5.468 | 2,862,104 | -0.40(-6.89%) |
Apr 29, 2020 | 5.328 | 6.113 | 5.328 | 5.873 | 3,372,376 | +0.49(+9.05%) |
Apr 28, 2020 | 5.270 | 5.559 | 5.142 | 5.386 | 2,515,138 | +0.43(+8.67%) |
Apr 27, 2020 | 4.518 | 5.055 | 4.461 | 4.956 | 3,419,198 | +0.50(+11.32%) |
Apr 24, 2020 | 4.394 | 4.522 | 4.176 | 4.452 | 1,679,005 | +0.11(+2.47%) |
Apr 23, 2020 | 4.105 | 4.427 | 4.081 | 4.345 | 1,848,896 | +0.27(+6.69%) |
Apr 22, 2020 | 4.353 | 4.461 | 3.990 | 4.072 | 2,586,660 | -0.26(-5.92%) |
Apr 21, 2020 | 4.130 | 4.361 | 4.048 | 4.328 | 1,888,207 | -0.02(-0.38%) |
Apr 20, 2020 | 4.229 | 4.510 | 4.147 | 4.345 | 2,014,532 | -0.17(-3.84%) |
Apr 17, 2020 | 4.295 | 4.824 | 4.295 | 4.518 | 3,163,948 | +0.42(+10.28%) |
Apr 16, 2020 | 4.262 | 4.262 | 3.957 | 4.097 | 3,159,124 | -0.15(-3.50%) |
Apr 15, 2020 | 4.750 | 4.874 | 4.229 | 4.246 | 1,727,097 | -0.79(-15.74%) |
Apr 14, 2020 | 5.543 | 5.543 | 4.948 | 5.039 | 1,482,595 | -0.24(-4.54%) |
Apr 13, 2020 | 5.419 | 5.605 | 5.097 | 5.278 | 2,041,535 | -0.17(-3.18%) |
Apr 09, 2020 | 5.055 | 5.559 | 5.022 | 5.452 | 3,027,148 | +0.61(+12.63%) |
Apr 08, 2020 | 4.461 | 4.907 | 4.155 | 4.841 | 3,607,764 | +0.54(+12.48%) |
Apr 07, 2020 | 4.337 | 4.675 | 4.155 | 4.304 | 4,401,627 | +0.29(+7.20%) |
Apr 06, 2020 | 4.229 | 4.518 | 3.965 | 4.014 | 3,743,868 | +0.07(+1.89%) |
Apr 03, 2020 | 4.634 | 4.708 | 3.825 | 3.940 | 3,656,911 | -0.74(-15.87%) |
Apr 02, 2020 | 4.832 | 5.064 | 4.593 | 4.684 | 2,304,818 | -0.22(-4.55%) |
Apr 01, 2020 | 5.154 | 5.278 | 4.832 | 4.907 | 1,797,909 | -0.50(-9.31%) |
Mar 31, 2020 | 5.468 | 5.600 | 5.187 | 5.410 | 2,895,318 | -0.11(-1.95%) |
Mar 30, 2020 | 5.766 | 5.848 | 5.266 | 5.518 | 2,321,165 | -0.29(-4.98%) |
Mar 27, 2020 | 5.377 | 6.013 | 5.146 | 5.807 | 3,615,629 | +0.12(+2.03%) |
Mar 26, 2020 | 5.204 | 5.840 | 5.138 | 5.691 | 3,283,156 | +0.55(+10.77%) |
Mar 25, 2020 | 4.783 | 5.567 | 4.461 | 5.138 | 3,853,792 | +0.45(+9.51%) |
Mar 24, 2020 | 4.518 | 4.770 | 4.361 | 4.692 | 3,837,884 | +0.47(+11.15%) |
Mar 23, 2020 | 4.461 | 4.626 | 4.130 | 4.221 | 2,956,535 | -0.30(-6.58%) |
Mar 20, 2020 | 4.874 | 5.163 | 4.444 | 4.518 | 3,776,036 | -0.36(-7.29%) |
Mar 19, 2020 | 4.642 | 5.171 | 4.180 | 4.874 | 3,196,335 | +0.26(+5.73%) |
Mar 18, 2020 | 5.683 | 5.923 | 4.295 | 4.609 | 3,356,130 | -1.69(-26.87%) |
Mar 17, 2020 | 6.509 | 6.864 | 5.749 | 6.303 | 3,210,053 | +0.03(+0.53%) |
Mar 16, 2020 | 6.426 | 6.757 | 6.113 | 6.270 | 4,009,029 | -1.21(-16.13%) |
Mar 13, 2020 | 7.253 | 7.517 | 6.393 | 7.476 | 4,274,326 | +0.88(+13.41%) |
Mar 12, 2020 | 6.608 | 7.096 | 6.212 | 6.592 | 4,420,099 | -0.65(-9.01%) |
Mar 11, 2020 | 7.690 | 7.773 | 7.120 | 7.244 | 3,482,601 | -0.79(-9.87%) |
Mar 10, 2020 | 7.831 | 8.037 | 6.939 | 8.037 | 3,972,915 | +1.15(+16.67%) |
Mar 09, 2020 | 8.582 | 8.615 | 6.683 | 6.889 | 6,218,698 | -3.07(-30.85%) |
Mar 06, 2020 | 10.20 | 10.55 | 9.821 | 9.962 | 2,906,208 | -0.81(-7.52%) |
Mar 05, 2020 | 11.10 | 11.18 | 10.58 | 10.77 | 2,558,932 | -0.83(-7.12%) |
Mar 04, 2020 | 11.36 | 11.60 | 11.11 | 11.60 | 1,626,514 | +0.37(+3.31%) |
Mar 03, 2020 | 12.04 | 12.22 | 11.09 | 11.23 | 2,367,171 | -0.81(-6.73%) |