Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.96 | 17.83 | 16.56 | 17.28 | 2,514,000 | +0.45(+2.67%) |
Apr 29, 2021 | 17.00 | 17.92 | 16.61 | 16.83 | 4,046,897 | +1.58(+10.36%) |
Apr 28, 2021 | 15.22 | 15.35 | 15.06 | 15.25 | 972,620 | +0.03(+0.20%) |
Apr 27, 2021 | 15.43 | 15.54 | 15.17 | 15.22 | 841,056 | -0.24(-1.55%) |
Apr 26, 2021 | 15.25 | 15.63 | 15.18 | 15.46 | 1,650,304 | +0.17(+1.11%) |
Apr 23, 2021 | 15.38 | 15.53 | 15.13 | 15.29 | 680,800 | +0.18(+1.19%) |
Apr 22, 2021 | 15.39 | 15.40 | 15.00 | 15.11 | 655,899 | -0.11(-0.72%) |
Apr 21, 2021 | 14.50 | 15.23 | 14.29 | 15.22 | 930,376 | +0.60(+4.10%) |
Apr 20, 2021 | 15.25 | 15.34 | 14.49 | 14.62 | 1,120,171 | -0.73(-4.76%) |
Apr 19, 2021 | 15.47 | 15.53 | 15.15 | 15.35 | 652,052 | -0.37(-2.35%) |
Apr 16, 2021 | 15.99 | 15.99 | 15.59 | 15.72 | 1,161,300 | -0.11(-0.69%) |
Apr 15, 2021 | 15.83 | 15.83 | 15.44 | 15.83 | 736,279 | +0.25(+1.60%) |
Apr 14, 2021 | 15.53 | 15.94 | 15.51 | 15.58 | 690,596 | +0.23(+1.50%) |
Apr 13, 2021 | 15.41 | 15.41 | 15.01 | 15.35 | 999,544 | +0.01(+0.07%) |
Apr 12, 2021 | 15.37 | 15.50 | 15.04 | 15.34 | 798,393 | -0.14(-0.90%) |
Apr 09, 2021 | 15.51 | 15.93 | 15.46 | 15.48 | 926,100 | +0.07(+0.45%) |
Apr 08, 2021 | 15.43 | 15.54 | 15.19 | 15.41 | 1,797,719 | +0.11(+0.72%) |
Apr 07, 2021 | 15.89 | 15.98 | 15.24 | 15.30 | 802,222 | -0.54(-3.41%) |
Apr 06, 2021 | 15.64 | 16.05 | 15.64 | 15.84 | 818,940 | +0.12(+0.76%) |
Apr 05, 2021 | 16.01 | 16.01 | 15.38 | 15.72 | 818,920 | +0.00(+0.00%) |
Apr 01, 2021 | 15.48 | 15.75 | 15.20 | 15.72 | 1,120,900 | +0.59(+3.90%) |
Mar 31, 2021 | 15.34 | 15.52 | 15.07 | 15.13 | 1,432,930 | -0.08(-0.53%) |
Mar 30, 2021 | 14.91 | 15.35 | 14.67 | 15.21 | 1,035,879 | +0.47(+3.19%) |
Mar 29, 2021 | 15.14 | 15.52 | 14.70 | 14.74 | 772,575 | -0.51(-3.34%) |
Mar 26, 2021 | 15.04 | 15.25 | 14.73 | 15.25 | 879,200 | +0.44(+2.97%) |
Mar 25, 2021 | 14.18 | 14.94 | 13.97 | 14.81 | 1,221,780 | +0.26(+1.79%) |
Mar 24, 2021 | 14.95 | 15.29 | 14.51 | 14.55 | 1,102,976 | -0.12(-0.82%) |
Mar 23, 2021 | 15.47 | 15.51 | 14.54 | 14.67 | 1,099,720 | -1.04(-6.62%) |
Mar 22, 2021 | 15.89 | 15.99 | 15.56 | 15.71 | 1,206,318 | -0.11(-0.70%) |
Mar 19, 2021 | 15.87 | 15.98 | 15.21 | 15.82 | 1,890,300 | -0.13(-0.82%) |
Mar 18, 2021 | 16.75 | 16.93 | 15.90 | 15.95 | 988,380 | -1.02(-6.01%) |
Mar 17, 2021 | 16.51 | 16.99 | 16.29 | 16.97 | 1,496,419 | +0.29(+1.74%) |
Mar 16, 2021 | 17.44 | 17.44 | 16.65 | 16.68 | 1,196,594 | -0.50(-2.91%) |
Mar 15, 2021 | 16.43 | 17.36 | 16.19 | 17.18 | 2,386,877 | +0.58(+3.49%) |
Mar 12, 2021 | 16.67 | 17.02 | 16.50 | 16.60 | 1,397,900 | -0.12(-0.72%) |
Mar 11, 2021 | 16.82 | 16.88 | 16.25 | 16.72 | 2,230,447 | +0.32(+1.95%) |
Mar 10, 2021 | 15.97 | 16.60 | 15.92 | 16.40 | 1,707,594 | +0.63(+3.99%) |
Mar 09, 2021 | 15.51 | 16.07 | 15.25 | 15.77 | 1,782,021 | +0.70(+4.64%) |
Mar 08, 2021 | 14.58 | 15.14 | 14.43 | 15.07 | 1,948,616 | +0.39(+2.66%) |
Mar 05, 2021 | 13.32 | 14.75 | 13.03 | 14.68 | 2,294,600 | +1.59(+12.15%) |
Mar 04, 2021 | 14.35 | 14.82 | 12.89 | 13.09 | 2,523,393 | -1.49(-10.22%) |
Mar 03, 2021 | 14.74 | 14.99 | 14.29 | 14.58 | 1,464,887 | -0.09(-0.61%) |
Mar 02, 2021 | 15.00 | 15.30 | 14.65 | 14.67 | 1,637,775 | -0.48(-3.17%) |
Mar 01, 2021 | 15.25 | 15.71 | 14.96 | 15.15 | 2,073,928 | +0.07(+0.46%) |
Feb 26, 2021 | 14.27 | 15.28 | 13.98 | 15.08 | 2,538,500 | +0.98(+6.95%) |
Feb 25, 2021 | 15.60 | 15.80 | 13.98 | 14.10 | 2,091,219 | -1.51(-9.67%) |
Feb 24, 2021 | 15.22 | 15.97 | 15.22 | 15.61 | 2,160,053 | +0.41(+2.70%) |
Feb 23, 2021 | 16.50 | 16.77 | 14.34 | 15.20 | 4,599,944 | -2.72(-15.18%) |
Feb 22, 2021 | 17.97 | 18.59 | 17.86 | 17.92 | 1,327,276 | -0.33(-1.81%) |
Feb 19, 2021 | 17.56 | 18.27 | 17.49 | 18.25 | 1,134,900 | +0.72(+4.11%) |
Feb 18, 2021 | 18.14 | 18.34 | 17.47 | 17.53 | 1,097,939 | -0.62(-3.42%) |
Feb 17, 2021 | 18.13 | 18.39 | 17.71 | 18.15 | 1,478,491 | -0.08(-0.44%) |
Feb 16, 2021 | 18.15 | 18.94 | 17.85 | 18.23 | 1,088,370 | +0.12(+0.66%) |
Feb 12, 2021 | 17.92 | 18.40 | 17.79 | 18.11 | 1,027,000 | +0.09(+0.50%) |
Feb 11, 2021 | 17.19 | 18.35 | 17.00 | 18.02 | 1,831,072 | +1.15(+6.82%) |
Feb 10, 2021 | 17.31 | 17.45 | 16.66 | 16.87 | 729,797 | -0.28(-1.63%) |
Feb 09, 2021 | 17.09 | 17.37 | 16.71 | 17.15 | 1,183,477 | -0.01(-0.06%) |
Feb 08, 2021 | 16.80 | 17.21 | 16.67 | 17.16 | 1,363,165 | +0.52(+3.12%) |
Feb 05, 2021 | 16.55 | 16.89 | 16.21 | 16.64 | 1,603,700 | +0.37(+2.27%) |
Feb 04, 2021 | 15.78 | 16.39 | 15.67 | 16.27 | 1,223,265 | +0.51(+3.24%) |
Feb 03, 2021 | 16.02 | 16.12 | 15.48 | 15.76 | 1,376,517 | -0.37(-2.29%) |
Feb 02, 2021 | 14.96 | 16.25 | 14.84 | 16.13 | 1,556,559 | +1.21(+8.11%) |
Feb 01, 2021 | 14.27 | 14.96 | 13.92 | 14.92 | 1,081,123 | +0.72(+5.07%) |
Jan 29, 2021 | 15.34 | 15.60 | 14.04 | 14.20 | 2,776,600 | -1.28(-8.27%) |
Jan 28, 2021 | 16.81 | 16.88 | 15.48 | 15.48 | 1,496,979 | -1.00(-6.07%) |
Jan 27, 2021 | 16.04 | 16.86 | 16.01 | 16.48 | 1,821,125 | -0.24(-1.44%) |
Jan 26, 2021 | 16.08 | 16.99 | 15.85 | 16.72 | 1,386,180 | +0.80(+5.03%) |
Jan 25, 2021 | 15.89 | 16.48 | 15.74 | 15.92 | 1,181,323 | -0.08(-0.50%) |
Jan 22, 2021 | 16.12 | 16.34 | 15.67 | 16.00 | 1,164,600 | -0.42(-2.56%) |
Jan 21, 2021 | 16.26 | 16.50 | 15.95 | 16.42 | 1,050,942 | +0.18(+1.11%) |
Jan 20, 2021 | 15.58 | 16.26 | 15.58 | 16.24 | 837,176 | +0.73(+4.71%) |
Jan 19, 2021 | 16.02 | 16.05 | 15.33 | 15.51 | 601,767 | -0.11(-0.70%) |
Jan 15, 2021 | 15.74 | 15.80 | 15.05 | 15.62 | 1,047,300 | -0.40(-2.50%) |
Jan 14, 2021 | 16.11 | 16.32 | 15.81 | 16.02 | 1,016,029 | +0.15(+0.95%) |
Jan 13, 2021 | 16.18 | 16.36 | 15.76 | 15.87 | 1,151,170 | -0.33(-2.04%) |
Jan 12, 2021 | 16.24 | 16.34 | 15.96 | 16.20 | 1,242,026 | +0.04(+0.25%) |
Jan 11, 2021 | 15.97 | 16.27 | 15.78 | 16.16 | 1,419,150 | -0.10(-0.62%) |
Jan 08, 2021 | 15.79 | 16.44 | 15.52 | 16.26 | 2,519,100 | +0.67(+4.30%) |
Jan 07, 2021 | 14.98 | 16.31 | 14.81 | 15.59 | 2,036,008 | +0.85(+5.77%) |
Jan 06, 2021 | 14.22 | 14.96 | 14.17 | 14.74 | 3,005,381 | +0.70(+4.99%) |
Jan 05, 2021 | 13.15 | 14.16 | 13.15 | 14.04 | 1,842,237 | +0.81(+6.12%) |
Jan 04, 2021 | 13.20 | 13.35 | 12.79 | 13.23 | 1,714,567 | +0.11(+0.84%) |
Dec 31, 2020 | 13.12 | 13.12 | 13.12 | 877,049 | -0.18(-1.35%) | |
Dec 30, 2020 | 13.53 | 13.67 | 13.23 | 13.30 | 877,049 | -0.16(-1.19%) |
Dec 29, 2020 | 13.85 | 13.93 | 13.34 | 13.46 | 820,345 | -0.12(-0.88%) |
Dec 28, 2020 | 14.16 | 14.41 | 13.57 | 13.58 | 5,651,713 | -0.45(-3.21%) |
Dec 24, 2020 | 13.92 | 14.23 | 13.92 | 14.03 | 212,800 | +0.10(+0.72%) |
Dec 23, 2020 | 14.43 | 14.62 | 13.92 | 13.93 | 886,380 | -0.39(-2.72%) |
Dec 22, 2020 | 14.85 | 14.85 | 14.18 | 14.32 | 1,867,277 | -0.53(-3.57%) |
Dec 21, 2020 | 14.90 | 15.40 | 14.65 | 14.85 | 879,871 | -0.04(-0.27%) |
Dec 18, 2020 | 15.14 | 15.77 | 14.86 | 14.89 | 1,998,900 | -0.15(-1.00%) |
Dec 17, 2020 | 14.38 | 15.06 | 14.17 | 15.04 | 1,146,383 | +0.86(+6.06%) |
Dec 16, 2020 | 14.16 | 14.36 | 13.98 | 14.18 | 1,012,650 | +0.06(+0.42%) |
Dec 15, 2020 | 13.34 | 14.36 | 13.20 | 14.12 | 1,385,627 | +0.89(+6.73%) |
Dec 14, 2020 | 13.41 | 13.53 | 13.08 | 13.23 | 1,814,328 | -0.18(-1.34%) |
Dec 11, 2020 | 13.55 | 13.69 | 12.93 | 13.41 | 1,184,400 | -0.31(-2.26%) |
Dec 10, 2020 | 13.57 | 13.91 | 13.35 | 13.72 | 1,042,009 | -0.03(-0.22%) |
Dec 09, 2020 | 13.34 | 14.46 | 13.28 | 13.75 | 2,137,630 | +0.55(+4.17%) |
Dec 08, 2020 | 12.75 | 13.20 | 12.63 | 13.20 | 1,435,838 | +0.31(+2.40%) |
Dec 07, 2020 | 13.00 | 13.00 | 12.57 | 12.89 | 1,293,667 | -0.09(-0.69%) |
Dec 04, 2020 | 12.92 | 12.99 | 12.63 | 12.98 | 805,400 | +0.21(+1.64%) |
Dec 03, 2020 | 12.49 | 13.13 | 12.46 | 12.77 | 1,610,976 | +0.36(+2.90%) |
Dec 02, 2020 | 12.67 | 12.71 | 12.06 | 12.41 | 1,345,357 | -0.39(-3.05%) |
Dec 01, 2020 | 12.49 | 13.20 | 12.45 | 12.80 | 1,522,742 | +0.49(+3.98%) |
Nov 30, 2020 | 12.20 | 12.35 | 11.98 | 12.31 | 2,135,482 | +0.04(+0.33%) |
Nov 27, 2020 | 12.31 | 12.39 | 12.04 | 12.27 | 485,300 | -0.08(-0.65%) |
Nov 25, 2020 | 11.85 | 12.58 | 11.65 | 12.35 | 2,028,800 | +0.35(+2.92%) |
Nov 24, 2020 | 11.94 | 12.18 | 11.82 | 12.00 | 1,265,316 | +0.29(+2.48%) |
Nov 23, 2020 | 11.38 | 11.77 | 11.25 | 11.71 | 1,104,273 | +0.48(+4.27%) |
Nov 20, 2020 | 11.15 | 11.27 | 10.96 | 11.23 | 1,307,400 | +0.00(+0.00%) |
Nov 19, 2020 | 10.82 | 11.63 | 10.72 | 11.23 | 1,458,336 | +0.34(+3.12%) |
Nov 18, 2020 | 11.00 | 11.13 | 10.80 | 10.89 | 1,392,612 | -0.06(-0.55%) |
Nov 17, 2020 | 10.90 | 10.98 | 10.39 | 10.95 | 1,273,561 | -0.01(-0.09%) |
Nov 16, 2020 | 10.98 | 11.21 | 10.74 | 10.96 | 1,267,436 | +0.25(+2.33%) |
Nov 13, 2020 | 10.53 | 10.79 | 10.53 | 10.71 | 1,772,900 | +0.29(+2.78%) |
Nov 12, 2020 | 10.56 | 10.85 | 10.35 | 10.42 | 1,998,257 | -0.22(-2.07%) |
Nov 11, 2020 | 11.07 | 11.13 | 10.60 | 10.64 | 1,499,241 | -0.29(-2.65%) |
Nov 10, 2020 | 10.61 | 11.02 | 10.59 | 10.93 | 1,932,007 | +0.37(+3.50%) |
Nov 09, 2020 | 13.09 | 13.30 | 10.55 | 10.56 | 4,150,166 | -1.68(-13.73%) |
Nov 06, 2020 | 12.63 | 12.85 | 12.13 | 12.24 | 1,329,600 | -0.45(-3.55%) |
Nov 05, 2020 | 12.26 | 12.73 | 12.23 | 12.69 | 1,741,297 | +0.55(+4.53%) |
Nov 04, 2020 | 11.89 | 12.33 | 11.79 | 12.14 | 1,556,090 | +0.01(+0.08%) |
Nov 03, 2020 | 12.12 | 12.38 | 11.69 | 12.13 | 2,341,107 | +0.25(+2.10%) |
Nov 02, 2020 | 11.33 | 11.97 | 11.11 | 11.88 | 2,446,996 | +0.72(+6.45%) |
Oct 30, 2020 | 11.87 | 12.14 | 10.93 | 11.16 | 3,711,500 | -0.79(-6.61%) |
Oct 29, 2020 | 10.74 | 12.09 | 10.36 | 11.95 | 7,127,577 | +2.06(+20.83%) |
Oct 28, 2020 | 9.500 | 9.920 | 9.450 | 9.890 | 1,535,046 | -0.01(-0.10%) |
Oct 27, 2020 | 9.700 | 9.970 | 9.700 | 9.900 | 1,216,646 | +0.28(+2.91%) |
Oct 26, 2020 | 9.870 | 10.02 | 9.520 | 9.620 | 995,777 | -0.43(-4.28%) |
Oct 23, 2020 | 9.870 | 10.08 | 9.610 | 10.05 | 792,400 | +0.19(+1.93%) |
Oct 22, 2020 | 9.790 | 10.03 | 9.645 | 9.860 | 1,201,968 | +0.12(+1.23%) |
Oct 21, 2020 | 10.35 | 10.45 | 9.735 | 9.740 | 2,246,263 | -0.69(-6.62%) |
Oct 20, 2020 | 10.58 | 10.78 | 10.43 | 10.43 | 1,053,695 | -0.09(-0.86%) |
Oct 19, 2020 | 10.81 | 10.84 | 10.49 | 10.52 | 1,027,647 | -0.21(-1.96%) |
Oct 16, 2020 | 11.17 | 11.20 | 10.71 | 10.73 | 1,232,800 | -0.51(-4.54%) |
Oct 15, 2020 | 10.49 | 11.31 | 10.35 | 11.24 | 1,591,635 | +0.59(+5.54%) |
Oct 14, 2020 | 10.66 | 10.82 | 10.54 | 10.65 | 1,870,980 | +0.01(+0.09%) |
Oct 13, 2020 | 11.20 | 11.20 | 10.63 | 10.64 | 1,452,642 | -0.81(-7.07%) |
Oct 12, 2020 | 11.02 | 11.46 | 10.75 | 11.45 | 1,409,999 | +0.48(+4.38%) |
Oct 09, 2020 | 10.96 | 11.20 | 10.83 | 10.97 | 1,552,900 | +0.15(+1.39%) |
Oct 08, 2020 | 11.19 | 11.30 | 10.69 | 10.82 | 1,580,419 | -0.27(-2.43%) |
Oct 07, 2020 | 10.94 | 11.53 | 10.90 | 11.09 | 2,526,433 | +0.45(+4.23%) |
Oct 06, 2020 | 10.87 | 11.04 | 10.62 | 10.64 | 1,864,303 | -0.11(-1.02%) |
Oct 05, 2020 | 10.89 | 11.15 | 10.72 | 10.75 | 1,269,688 | +0.00(+0.00%) |
Oct 02, 2020 | 9.750 | 10.84 | 9.711 | 10.75 | 1,325,200 | +0.67(+6.65%) |
Oct 01, 2020 | 9.550 | 10.10 | 9.470 | 10.08 | 1,366,632 | +0.64(+6.78%) |
Sep 30, 2020 | 9.460 | 9.820 | 9.420 | 9.440 | 2,566,494 | -0.06(-0.63%) |
Sep 29, 2020 | 9.550 | 9.960 | 9.430 | 9.500 | 1,253,192 | -0.03(-0.31%) |
Sep 28, 2020 | 9.330 | 9.671 | 9.330 | 9.530 | 1,154,967 | +0.45(+4.96%) |
Sep 25, 2020 | 9.290 | 9.350 | 9.060 | 9.080 | 879,300 | -0.25(-2.68%) |
Sep 24, 2020 | 9.350 | 9.690 | 9.180 | 9.330 | 1,195,111 | +0.00(+0.00%) |
Sep 23, 2020 | 10.21 | 10.24 | 9.240 | 9.330 | 2,260,220 | -0.92(-8.98%) |
Sep 22, 2020 | 10.03 | 10.41 | 10.02 | 10.25 | 805,166 | +0.24(+2.40%) |
Sep 21, 2020 | 10.37 | 10.51 | 9.860 | 10.01 | 1,618,448 | -0.72(-6.71%) |
Sep 18, 2020 | 11.13 | 11.17 | 10.52 | 10.73 | 2,477,400 | -0.28(-2.54%) |
Sep 17, 2020 | 10.95 | 11.17 | 10.76 | 11.01 | 983,529 | -0.10(-0.90%) |
Sep 16, 2020 | 11.57 | 11.59 | 11.11 | 11.11 | 1,621,721 | -0.10(-0.89%) |
Sep 15, 2020 | 11.38 | 11.45 | 11.10 | 11.21 | 1,255,929 | -0.05(-0.44%) |
Sep 14, 2020 | 11.28 | 11.32 | 11.13 | 11.26 | 803,939 | +0.08(+0.72%) |
Sep 11, 2020 | 11.32 | 11.36 | 11.08 | 11.18 | 804,000 | -0.07(-0.62%) |
Sep 10, 2020 | 10.99 | 11.50 | 10.92 | 11.25 | 1,142,633 | +0.27(+2.46%) |
Sep 09, 2020 | 10.42 | 11.00 | 10.42 | 10.98 | 1,000,114 | +0.63(+6.09%) |
Sep 08, 2020 | 10.76 | 10.79 | 10.33 | 10.35 | 1,450,613 | -0.62(-5.65%) |
Sep 04, 2020 | 11.32 | 11.45 | 10.67 | 10.97 | 1,548,400 | -0.17(-1.53%) |
Sep 03, 2020 | 11.42 | 11.50 | 10.91 | 11.14 | 1,771,063 | -0.34(-2.96%) |
Sep 02, 2020 | 11.56 | 11.58 | 11.20 | 11.48 | 1,296,304 | +0.00(+0.00%) |
Sep 01, 2020 | 11.04 | 11.48 | 10.88 | 11.48 | 1,326,283 | +0.40(+3.61%) |
Aug 31, 2020 | 11.17 | 11.27 | 10.88 | 11.08 | 1,597,351 | -0.06(-0.54%) |
Aug 28, 2020 | 11.02 | 11.30 | 10.95 | 11.14 | 2,231,500 | +0.18(+1.64%) |
Aug 27, 2020 | 11.43 | 11.62 | 10.91 | 10.96 | 1,988,507 | -0.49(-4.28%) |
Aug 26, 2020 | 11.47 | 11.82 | 11.35 | 11.45 | 1,877,717 | +0.00(+0.00%) |
Aug 25, 2020 | 11.42 | 11.70 | 11.34 | 11.45 | 2,224,638 | +0.30(+2.69%) |
Aug 24, 2020 | 11.27 | 11.30 | 10.83 | 11.15 | 3,968,423 | +0.00(+0.00%) |
Aug 21, 2020 | 11.19 | 11.28 | 10.86 | 11.15 | 3,119,600 | -0.25(-2.19%) |
Aug 20, 2020 | 10.65 | 11.84 | 10.64 | 11.40 | 4,784,604 | +0.76(+7.14%) |
Aug 19, 2020 | 10.26 | 10.90 | 10.17 | 10.64 | 1,940,372 | +0.40(+3.91%) |
Aug 18, 2020 | 10.42 | 10.51 | 10.19 | 10.24 | 1,277,666 | -0.11(-1.06%) |
Aug 17, 2020 | 10.37 | 10.44 | 10.27 | 10.35 | 1,169,069 | -0.02(-0.19%) |
Aug 14, 2020 | 10.33 | 10.50 | 10.33 | 10.37 | 1,590,800 | -0.03(-0.29%) |
Aug 13, 2020 | 10.28 | 10.43 | 10.16 | 10.40 | 1,207,117 | +0.04(+0.39%) |
Aug 12, 2020 | 10.39 | 10.55 | 10.32 | 10.36 | 1,259,514 | +0.06(+0.58%) |
Aug 11, 2020 | 10.50 | 10.76 | 10.24 | 10.30 | 2,066,252 | -0.05(-0.48%) |
Aug 10, 2020 | 10.25 | 10.52 | 10.23 | 10.35 | 1,295,600 | +0.10(+0.98%) |
Aug 07, 2020 | 9.910 | 10.33 | 9.820 | 10.25 | 2,263,500 | +0.42(+4.27%) |
Aug 06, 2020 | 9.550 | 9.840 | 9.520 | 9.830 | 1,536,066 | +0.20(+2.08%) |
Aug 05, 2020 | 9.590 | 9.680 | 9.280 | 9.630 | 1,892,680 | +0.24(+2.56%) |
Aug 04, 2020 | 9.430 | 9.685 | 9.275 | 9.390 | 2,144,223 | -0.04(-0.42%) |
Aug 03, 2020 | 9.330 | 9.490 | 9.140 | 9.430 | 4,092,036 | +0.37(+4.08%) |
Jul 31, 2020 | 9.590 | 9.700 | 8.830 | 9.060 | 4,353,300 | +0.26(+2.95%) |
Jul 30, 2020 | 8.510 | 9.030 | 8.500 | 8.800 | 2,437,684 | -0.04(-0.45%) |
Jul 29, 2020 | 8.350 | 8.860 | 8.350 | 8.840 | 2,393,336 | +0.53(+6.38%) |
Jul 28, 2020 | 8.370 | 8.480 | 8.235 | 8.310 | 1,246,227 | -0.11(-1.31%) |
Jul 27, 2020 | 8.040 | 8.430 | 7.960 | 8.420 | 1,863,846 | +0.37(+4.60%) |
Jul 24, 2020 | 8.130 | 8.170 | 7.900 | 8.050 | 1,540,100 | -0.26(-3.13%) |
Jul 23, 2020 | 8.370 | 8.670 | 8.190 | 8.310 | 1,997,721 | -0.07(-0.84%) |
Jul 22, 2020 | 7.670 | 8.440 | 7.660 | 8.380 | 4,226,046 | +0.66(+8.55%) |
Jul 21, 2020 | 7.800 | 7.970 | 7.690 | 7.720 | 1,594,956 | +0.03(+0.39%) |
Jul 20, 2020 | 7.720 | 7.930 | 7.590 | 7.690 | 1,525,486 | -0.17(-2.16%) |
Jul 17, 2020 | 7.770 | 7.965 | 7.575 | 7.860 | 2,476,100 | +0.10(+1.29%) |
Jul 16, 2020 | 7.580 | 7.820 | 7.360 | 7.760 | 1,465,904 | +0.08(+1.04%) |
Jul 15, 2020 | 7.430 | 7.730 | 7.350 | 7.680 | 1,792,433 | +0.56(+7.87%) |
Jul 14, 2020 | 6.860 | 7.150 | 6.780 | 7.120 | 1,297,684 | +0.26(+3.79%) |
Jul 13, 2020 | 7.240 | 7.350 | 6.850 | 6.860 | 2,319,891 | -0.36(-4.99%) |
Jul 10, 2020 | 7.190 | 7.420 | 7.040 | 7.220 | 1,326,900 | +0.01(+0.14%) |
Jul 09, 2020 | 7.740 | 7.765 | 7.170 | 7.210 | 2,055,762 | -0.53(-6.85%) |
Jul 08, 2020 | 7.420 | 7.805 | 7.320 | 7.740 | 1,748,138 | +0.30(+4.03%) |
Jul 07, 2020 | 7.440 | 7.560 | 7.340 | 7.440 | 1,650,295 | -0.10(-1.33%) |
Jul 06, 2020 | 7.590 | 7.630 | 7.410 | 7.540 | 1,490,699 | +0.22(+3.01%) |
Jul 02, 2020 | 7.560 | 7.620 | 7.245 | 7.320 | 1,527,400 | -0.02(-0.27%) |
Jul 01, 2020 | 7.450 | 7.710 | 7.170 | 7.340 | 1,925,055 | -0.07(-0.94%) |
Jun 30, 2020 | 7.150 | 7.450 | 7.030 | 7.410 | 2,038,280 | +0.34(+4.81%) |
Jun 29, 2020 | 6.980 | 7.400 | 6.730 | 7.070 | 2,277,215 | +0.03(+0.43%) |
Jun 26, 2020 | 7.220 | 7.220 | 6.915 | 7.040 | 2,927,300 | -0.26(-3.56%) |
Jun 25, 2020 | 6.910 | 7.310 | 6.900 | 7.300 | 2,048,382 | +0.24(+3.40%) |
Jun 24, 2020 | 7.350 | 7.430 | 6.820 | 7.060 | 2,650,001 | -0.49(-6.49%) |
Jun 23, 2020 | 7.690 | 7.750 | 7.330 | 7.550 | 1,943,841 | +0.05(+0.67%) |
Jun 22, 2020 | 7.300 | 7.510 | 7.230 | 7.500 | 1,419,794 | +0.16(+2.18%) |
Jun 19, 2020 | 7.520 | 7.630 | 7.180 | 7.340 | 2,367,700 | -0.05(-0.68%) |
Jun 18, 2020 | 7.460 | 7.720 | 7.340 | 7.390 | 4,192,948 | -0.22(-2.89%) |
Jun 17, 2020 | 7.640 | 7.790 | 7.380 | 7.610 | 1,439,644 | -0.01(-0.13%) |
Jun 16, 2020 | 8.210 | 8.250 | 7.460 | 7.620 | 2,465,971 | -0.01(-0.13%) |
Jun 15, 2020 | 7.070 | 7.720 | 6.930 | 7.630 | 1,956,665 | +0.12(+1.60%) |
Jun 12, 2020 | 7.330 | 7.520 | 6.730 | 7.510 | 2,326,000 | +0.82(+12.26%) |
Jun 11, 2020 | 6.820 | 7.360 | 6.330 | 6.690 | 3,674,734 | -1.15(-14.67%) |
Jun 10, 2020 | 7.960 | 8.220 | 7.690 | 7.840 | 2,335,230 | -0.20(-2.49%) |
Jun 09, 2020 | 7.820 | 8.210 | 7.280 | 8.040 | 3,289,524 | -0.20(-2.43%) |
Jun 08, 2020 | 8.000 | 8.550 | 7.840 | 8.240 | 3,878,784 | +0.65(+8.56%) |
Jun 05, 2020 | 7.980 | 8.290 | 7.530 | 7.590 | 3,678,000 | +0.13(+1.74%) |
Jun 04, 2020 | 6.590 | 7.490 | 6.590 | 7.460 | 6,116,076 | +0.88(+13.37%) |
Jun 03, 2020 | 6.350 | 6.750 | 6.350 | 6.580 | 3,710,707 | +0.32(+5.11%) |
Jun 02, 2020 | 6.490 | 6.560 | 6.220 | 6.260 | 1,799,776 | -0.06(-0.95%) |
Jun 01, 2020 | 6.120 | 6.550 | 6.050 | 6.320 | 2,480,031 | +0.26(+4.29%) |
May 29, 2020 | 5.640 | 6.210 | 5.420 | 6.060 | 3,052,600 | +0.31(+5.39%) |
May 28, 2020 | 6.410 | 6.440 | 5.730 | 5.750 | 2,543,683 | -0.56(-8.87%) |
May 27, 2020 | 5.910 | 6.310 | 5.650 | 6.310 | 3,832,959 | +0.61(+10.70%) |
May 26, 2020 | 5.120 | 5.850 | 5.050 | 5.700 | 3,418,461 | +0.89(+18.50%) |
May 22, 2020 | 4.860 | 4.920 | 4.615 | 4.810 | 1,569,200 | -0.01(-0.21%) |
May 21, 2020 | 4.700 | 4.850 | 4.652 | 4.820 | 2,010,715 | +0.08(+1.69%) |
May 20, 2020 | 4.640 | 4.800 | 4.600 | 4.740 | 2,784,061 | +0.23(+5.10%) |
May 19, 2020 | 4.290 | 4.640 | 4.215 | 4.510 | 2,959,033 | +0.17(+3.92%) |
May 18, 2020 | 4.130 | 4.420 | 4.120 | 4.340 | 3,493,329 | +0.40(+10.15%) |
May 15, 2020 | 3.910 | 4.090 | 3.860 | 3.940 | 1,873,900 | +0.02(+0.51%) |
May 14, 2020 | 3.980 | 4.130 | 3.670 | 3.920 | 2,439,035 | -0.17(-4.16%) |
May 13, 2020 | 4.190 | 4.210 | 3.955 | 4.090 | 4,400,001 | -0.21(-4.88%) |
May 12, 2020 | 4.230 | 4.660 | 4.110 | 4.300 | 2,685,603 | +0.11(+2.63%) |
May 11, 2020 | 4.520 | 4.520 | 4.100 | 4.190 | 3,661,998 | -0.39(-8.52%) |
May 08, 2020 | 4.260 | 4.580 | 4.220 | 4.580 | 4,343,100 | +0.42(+10.10%) |
May 07, 2020 | 4.100 | 4.550 | 3.940 | 4.160 | 8,259,577 | +0.43(+11.53%) |
May 06, 2020 | 3.950 | 4.050 | 3.655 | 3.730 | 3,337,258 | -0.23(-5.81%) |
May 05, 2020 | 4.250 | 4.260 | 3.900 | 3.960 | 3,650,695 | -0.08(-1.98%) |
May 04, 2020 | 3.880 | 4.120 | 3.770 | 4.040 | 2,551,928 | +0.00(+0.00%) |