Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.09 | 18.10 | 16.99 | 17.21 | 7,300,900 | -0.53(-2.99%) |
Apr 29, 2021 | 18.10 | 18.16 | 17.47 | 17.74 | 4,493,306 | -0.34(-1.88%) |
Apr 28, 2021 | 18.10 | 18.23 | 17.84 | 18.08 | 2,526,400 | +0.13(+0.72%) |
Apr 27, 2021 | 17.93 | 18.16 | 17.76 | 17.95 | 2,993,321 | +0.03(+0.17%) |
Apr 26, 2021 | 18.50 | 18.66 | 17.84 | 17.92 | 3,963,448 | -0.35(-1.94%) |
Apr 23, 2021 | 17.83 | 18.49 | 17.64 | 18.27 | 3,384,700 | +0.62(+3.54%) |
Apr 22, 2021 | 17.96 | 18.31 | 17.62 | 17.65 | 4,415,785 | -0.20(-1.12%) |
Apr 21, 2021 | 17.19 | 17.89 | 17.11 | 17.85 | 3,625,312 | +0.58(+3.36%) |
Apr 20, 2021 | 17.76 | 17.90 | 17.11 | 17.27 | 3,266,611 | -0.65(-3.63%) |
Apr 19, 2021 | 17.57 | 18.00 | 17.55 | 17.92 | 2,169,553 | +0.19(+1.07%) |
Apr 16, 2021 | 17.72 | 17.94 | 17.41 | 17.73 | 4,739,300 | -0.17(-0.95%) |
Apr 15, 2021 | 17.78 | 17.92 | 17.51 | 17.90 | 2,069,941 | +0.16(+0.90%) |
Apr 14, 2021 | 17.58 | 18.10 | 17.55 | 17.74 | 3,006,941 | +0.15(+0.85%) |
Apr 13, 2021 | 17.82 | 17.89 | 17.21 | 17.59 | 2,716,079 | -0.26(-1.46%) |
Apr 12, 2021 | 17.99 | 18.03 | 17.73 | 17.85 | 2,640,813 | -0.07(-0.39%) |
Apr 09, 2021 | 17.64 | 18.09 | 17.62 | 17.92 | 2,166,900 | +0.03(+0.17%) |
Apr 08, 2021 | 17.72 | 17.95 | 17.28 | 17.89 | 3,032,042 | +0.17(+0.96%) |
Apr 07, 2021 | 17.98 | 18.22 | 17.66 | 17.72 | 3,009,195 | -0.21(-1.17%) |
Apr 06, 2021 | 17.70 | 17.97 | 17.57 | 17.93 | 2,807,594 | +0.24(+1.36%) |
Apr 05, 2021 | 17.59 | 17.91 | 17.25 | 17.69 | 3,234,570 | +0.33(+1.90%) |
Apr 01, 2021 | 17.59 | 17.69 | 17.11 | 17.36 | 2,638,300 | -0.21(-1.20%) |
Mar 31, 2021 | 17.57 | 17.89 | 17.39 | 17.57 | 3,273,329 | -0.03(-0.17%) |
Mar 30, 2021 | 17.21 | 17.70 | 17.15 | 17.60 | 3,267,396 | +0.62(+3.65%) |
Mar 29, 2021 | 17.64 | 17.83 | 16.86 | 16.98 | 3,886,377 | -0.14(-0.82%) |
Mar 26, 2021 | 17.10 | 17.20 | 16.63 | 17.12 | 4,744,500 | +0.25(+1.48%) |
Mar 25, 2021 | 15.81 | 16.97 | 15.72 | 16.87 | 5,604,297 | +0.56(+3.43%) |
Mar 24, 2021 | 16.70 | 16.99 | 16.30 | 16.31 | 4,395,110 | -0.25(-1.51%) |
Mar 23, 2021 | 16.85 | 17.07 | 16.46 | 16.56 | 4,025,714 | -0.53(-3.10%) |
Mar 22, 2021 | 17.12 | 17.27 | 16.70 | 17.09 | 2,648,623 | -0.13(-0.75%) |
Mar 19, 2021 | 17.36 | 17.61 | 16.81 | 17.22 | 7,422,800 | -0.25(-1.43%) |
Mar 18, 2021 | 17.80 | 18.00 | 17.36 | 17.47 | 3,604,221 | -0.43(-2.40%) |
Mar 17, 2021 | 17.30 | 17.92 | 17.01 | 17.90 | 3,857,522 | +0.62(+3.59%) |
Mar 16, 2021 | 17.53 | 17.63 | 17.11 | 17.28 | 5,819,376 | -0.44(-2.48%) |
Mar 15, 2021 | 18.35 | 18.49 | 17.31 | 17.72 | 6,101,668 | -0.45(-2.48%) |
Mar 12, 2021 | 18.05 | 18.36 | 17.84 | 18.17 | 4,133,900 | +0.20(+1.11%) |
Mar 11, 2021 | 18.00 | 18.07 | 17.61 | 17.97 | 3,767,322 | -0.11(-0.61%) |
Mar 10, 2021 | 18.20 | 18.40 | 17.67 | 18.08 | 4,380,061 | +0.03(+0.17%) |
Mar 09, 2021 | 18.76 | 18.80 | 17.82 | 18.05 | 4,862,874 | -0.50(-2.70%) |
Mar 08, 2021 | 18.50 | 18.83 | 18.14 | 18.55 | 4,223,436 | +0.29(+1.59%) |
Mar 05, 2021 | 18.54 | 18.95 | 17.75 | 18.26 | 6,389,100 | +0.05(+0.27%) |
Mar 04, 2021 | 18.98 | 19.38 | 17.91 | 18.21 | 9,473,411 | -0.58(-3.09%) |
Mar 03, 2021 | 18.26 | 19.29 | 18.16 | 18.79 | 6,007,200 | +0.69(+3.81%) |
Mar 02, 2021 | 17.37 | 18.48 | 17.27 | 18.10 | 8,336,426 | +0.75(+4.32%) |
Mar 01, 2021 | 17.26 | 17.50 | 16.99 | 17.35 | 4,981,960 | +0.54(+3.21%) |
Feb 26, 2021 | 16.50 | 17.17 | 16.09 | 16.81 | 7,033,800 | +0.30(+1.82%) |
Feb 25, 2021 | 16.94 | 16.97 | 16.41 | 16.51 | 5,866,208 | -0.39(-2.31%) |
Feb 24, 2021 | 17.22 | 17.69 | 16.47 | 16.90 | 7,212,001 | -0.11(-0.65%) |
Feb 23, 2021 | 16.30 | 17.36 | 16.18 | 17.01 | 11,907,911 | +0.19(+1.13%) |
Feb 22, 2021 | 13.52 | 17.54 | 13.45 | 16.82 | 31,040,028 | +2.93(+21.05%) |
Feb 19, 2021 | 13.80 | 14.10 | 13.79 | 13.89 | 4,300,500 | +0.21(+1.57%) |
Feb 18, 2021 | 13.98 | 14.06 | 13.59 | 13.68 | 2,628,694 | -0.44(-3.12%) |
Feb 17, 2021 | 14.16 | 14.30 | 13.86 | 14.12 | 2,462,048 | -0.08(-0.56%) |
Feb 16, 2021 | 14.32 | 14.38 | 13.99 | 14.20 | 2,717,093 | +0.13(+0.92%) |
Feb 12, 2021 | 14.24 | 14.30 | 13.97 | 14.07 | 2,294,600 | -0.24(-1.68%) |
Feb 11, 2021 | 14.07 | 14.59 | 13.95 | 14.31 | 4,881,125 | +0.32(+2.29%) |
Feb 10, 2021 | 13.48 | 14.32 | 13.45 | 13.99 | 7,068,337 | +0.50(+3.71%) |
Feb 09, 2021 | 12.74 | 13.89 | 12.50 | 13.49 | 7,842,918 | +0.76(+5.97%) |
Feb 08, 2021 | 12.66 | 12.83 | 12.40 | 12.73 | 5,496,807 | +0.17(+1.35%) |
Feb 05, 2021 | 11.89 | 12.60 | 11.85 | 12.56 | 5,631,100 | +0.80(+6.80%) |
Feb 04, 2021 | 11.69 | 11.90 | 11.63 | 11.76 | 2,417,455 | +0.17(+1.47%) |
Feb 03, 2021 | 11.47 | 11.65 | 11.36 | 11.59 | 2,390,655 | +0.32(+2.84%) |
Feb 02, 2021 | 11.15 | 11.31 | 10.91 | 11.27 | 2,719,204 | +0.37(+3.39%) |
Feb 01, 2021 | 10.63 | 10.92 | 10.60 | 10.90 | 2,991,881 | +0.35(+3.32%) |
Jan 29, 2021 | 10.69 | 10.82 | 10.46 | 10.55 | 3,470,100 | -0.14(-1.31%) |
Jan 28, 2021 | 10.54 | 10.87 | 10.36 | 10.69 | 3,693,145 | +0.18(+1.71%) |
Jan 27, 2021 | 10.80 | 10.88 | 10.38 | 10.51 | 4,565,900 | -0.52(-4.71%) |
Jan 26, 2021 | 11.30 | 11.46 | 10.97 | 11.03 | 2,282,542 | -0.14(-1.25%) |
Jan 25, 2021 | 11.40 | 11.40 | 10.91 | 11.17 | 2,820,248 | -0.28(-2.45%) |
Jan 22, 2021 | 11.50 | 11.54 | 11.25 | 11.45 | 2,089,500 | -0.13(-1.12%) |
Jan 21, 2021 | 11.45 | 11.65 | 11.37 | 11.58 | 1,841,998 | +0.15(+1.31%) |
Jan 20, 2021 | 11.37 | 11.59 | 11.33 | 11.43 | 2,422,278 | +0.10(+0.88%) |
Jan 19, 2021 | 11.60 | 11.70 | 11.20 | 11.33 | 3,211,149 | -0.16(-1.39%) |
Jan 15, 2021 | 11.63 | 11.77 | 11.29 | 11.49 | 2,459,100 | -0.36(-3.04%) |
Jan 14, 2021 | 11.81 | 12.09 | 11.76 | 11.85 | 2,266,655 | +0.19(+1.63%) |
Jan 13, 2021 | 11.86 | 11.97 | 11.48 | 11.66 | 2,562,542 | -0.31(-2.59%) |
Jan 12, 2021 | 11.51 | 12.00 | 11.39 | 11.97 | 3,309,802 | +0.55(+4.82%) |
Jan 11, 2021 | 11.13 | 11.47 | 11.03 | 11.42 | 2,806,478 | -0.04(-0.35%) |
Jan 08, 2021 | 11.32 | 11.70 | 11.23 | 11.46 | 6,616,600 | +0.72(+6.70%) |
Jan 07, 2021 | 10.85 | 11.18 | 10.69 | 10.74 | 3,047,076 | -0.04(-0.37%) |
Jan 06, 2021 | 10.71 | 10.97 | 10.55 | 10.78 | 3,664,927 | +0.14(+1.32%) |
Jan 05, 2021 | 10.11 | 10.72 | 10.11 | 10.64 | 4,291,771 | +0.47(+4.62%) |
Jan 04, 2021 | 10.85 | 11.03 | 10.02 | 10.17 | 5,257,395 | -0.74(-6.78%) |
Dec 31, 2020 | 10.91 | 10.91 | 10.91 | 2,700,237 | +0.28(+2.63%) | |
Dec 30, 2020 | 10.29 | 10.65 | 10.26 | 10.63 | 2,700,237 | +0.32(+3.05%) |
Dec 29, 2020 | 10.09 | 10.33 | 10.02 | 10.31 | 2,442,940 | +0.00(+0.05%) |
Dec 28, 2020 | 10.45 | 10.66 | 10.31 | 10.31 | 1,889,359 | -0.05(-0.48%) |
Dec 24, 2020 | 10.46 | 10.50 | 10.22 | 10.36 | 856,300 | -0.12(-1.15%) |
Dec 23, 2020 | 10.10 | 10.51 | 10.09 | 10.48 | 2,533,884 | +0.47(+4.70%) |
Dec 22, 2020 | 10.39 | 10.39 | 9.980 | 10.01 | 2,272,103 | -0.28(-2.72%) |
Dec 21, 2020 | 10.19 | 10.36 | 9.950 | 10.29 | 2,361,689 | -0.15(-1.44%) |
Dec 18, 2020 | 10.78 | 10.86 | 10.36 | 10.44 | 5,211,800 | -0.34(-3.15%) |
Dec 17, 2020 | 10.75 | 10.88 | 10.56 | 10.78 | 1,686,247 | +0.08(+0.75%) |
Dec 16, 2020 | 10.97 | 11.10 | 10.65 | 10.70 | 2,098,341 | -0.20(-1.83%) |
Dec 15, 2020 | 10.60 | 10.93 | 10.50 | 10.90 | 2,353,628 | +0.40(+3.81%) |
Dec 14, 2020 | 10.65 | 10.72 | 10.43 | 10.50 | 1,946,915 | +0.10(+0.96%) |
Dec 11, 2020 | 10.50 | 10.59 | 10.30 | 10.40 | 2,282,100 | -0.23(-2.16%) |
Dec 10, 2020 | 10.59 | 10.68 | 10.32 | 10.63 | 2,687,457 | -0.12(-1.12%) |
Dec 09, 2020 | 10.86 | 10.99 | 10.68 | 10.75 | 2,145,099 | -0.07(-0.65%) |
Dec 08, 2020 | 10.64 | 11.05 | 10.64 | 10.82 | 2,679,522 | +0.10(+0.93%) |
Dec 07, 2020 | 10.94 | 11.06 | 10.55 | 10.72 | 2,346,380 | -0.37(-3.34%) |
Dec 04, 2020 | 10.70 | 11.12 | 10.66 | 11.09 | 2,413,700 | +0.58(+5.52%) |
Dec 03, 2020 | 10.49 | 10.65 | 10.35 | 10.51 | 2,984,254 | +0.11(+1.06%) |
Dec 02, 2020 | 10.59 | 10.61 | 10.30 | 10.40 | 3,492,156 | -0.32(-2.99%) |
Dec 01, 2020 | 10.67 | 10.97 | 10.64 | 10.72 | 2,758,787 | +0.30(+2.88%) |
Nov 30, 2020 | 10.87 | 10.99 | 10.41 | 10.42 | 2,936,749 | -0.53(-4.84%) |
Nov 27, 2020 | 11.10 | 11.12 | 10.72 | 10.95 | 1,759,800 | -0.07(-0.64%) |
Nov 25, 2020 | 11.11 | 11.17 | 10.78 | 11.02 | 3,171,700 | -0.36(-3.16%) |
Nov 24, 2020 | 11.01 | 11.43 | 10.86 | 11.38 | 4,727,012 | +0.69(+6.45%) |
Nov 23, 2020 | 10.59 | 10.98 | 10.55 | 10.69 | 4,115,743 | +0.33(+3.24%) |
Nov 20, 2020 | 10.62 | 10.76 | 10.21 | 10.36 | 4,203,900 | -0.40(-3.76%) |
Nov 19, 2020 | 10.65 | 10.78 | 10.54 | 10.76 | 2,036,809 | +0.11(+1.03%) |
Nov 18, 2020 | 10.69 | 11.07 | 10.64 | 10.65 | 3,321,860 | +0.05(+0.47%) |
Nov 17, 2020 | 10.23 | 10.67 | 10.05 | 10.60 | 3,165,739 | +0.14(+1.34%) |
Nov 16, 2020 | 10.39 | 10.53 | 10.13 | 10.46 | 3,903,495 | +0.47(+4.70%) |
Nov 13, 2020 | 9.800 | 10.08 | 9.790 | 9.990 | 2,539,900 | +0.32(+3.31%) |
Nov 12, 2020 | 9.640 | 10.00 | 9.560 | 9.670 | 4,148,657 | -0.14(-1.43%) |
Nov 11, 2020 | 10.44 | 10.50 | 9.700 | 9.810 | 3,746,111 | -0.63(-6.03%) |
Nov 10, 2020 | 9.750 | 10.52 | 9.450 | 10.44 | 7,006,974 | +0.84(+8.75%) |
Nov 09, 2020 | 9.350 | 10.03 | 9.260 | 9.600 | 6,815,753 | +0.84(+9.59%) |
Nov 06, 2020 | 9.250 | 9.330 | 8.720 | 8.760 | 3,314,700 | -0.52(-5.60%) |
Nov 05, 2020 | 8.960 | 9.370 | 8.940 | 9.280 | 3,177,704 | +0.44(+4.98%) |
Nov 04, 2020 | 9.020 | 9.190 | 8.680 | 8.840 | 3,773,046 | -0.26(-2.86%) |
Nov 03, 2020 | 8.810 | 9.400 | 8.810 | 9.100 | 6,405,576 | +0.47(+5.45%) |
Nov 02, 2020 | 8.510 | 8.790 | 8.480 | 8.630 | 6,050,371 | +0.35(+4.23%) |
Oct 30, 2020 | 9.600 | 9.730 | 8.180 | 8.280 | 11,017,000 | -1.65(-16.62%) |
Oct 29, 2020 | 9.490 | 9.940 | 9.420 | 9.930 | 6,127,205 | +0.40(+4.20%) |
Oct 28, 2020 | 9.660 | 9.860 | 9.500 | 9.530 | 3,962,714 | -0.46(-4.60%) |
Oct 27, 2020 | 10.29 | 10.43 | 9.810 | 9.990 | 3,577,409 | -0.36(-3.48%) |
Oct 26, 2020 | 10.82 | 10.82 | 10.25 | 10.35 | 7,352,685 | -0.65(-5.91%) |
Oct 23, 2020 | 10.55 | 11.02 | 10.55 | 11.00 | 5,259,800 | +0.54(+5.16%) |
Oct 22, 2020 | 9.980 | 10.56 | 9.970 | 10.46 | 4,906,662 | +0.51(+5.13%) |
Oct 21, 2020 | 9.870 | 9.980 | 9.750 | 9.950 | 2,796,876 | +0.11(+1.12%) |
Oct 20, 2020 | 9.850 | 10.18 | 9.720 | 9.840 | 3,367,063 | +0.12(+1.23%) |
Oct 19, 2020 | 9.880 | 9.930 | 9.690 | 9.720 | 1,889,896 | -0.05(-0.51%) |
Oct 16, 2020 | 9.790 | 9.895 | 9.620 | 9.770 | 1,875,200 | -0.01(-0.10%) |
Oct 15, 2020 | 9.360 | 9.780 | 9.270 | 9.780 | 2,438,199 | +0.20(+2.09%) |
Oct 14, 2020 | 9.730 | 9.900 | 9.570 | 9.580 | 2,563,267 | -0.04(-0.42%) |
Oct 13, 2020 | 9.510 | 9.650 | 9.410 | 9.620 | 1,701,332 | -0.08(-0.82%) |
Oct 12, 2020 | 9.640 | 9.825 | 9.590 | 9.700 | 2,119,666 | +0.08(+0.83%) |
Oct 09, 2020 | 9.660 | 9.790 | 9.560 | 9.620 | 2,715,600 | +0.00(+0.00%) |
Oct 08, 2020 | 9.580 | 9.650 | 9.250 | 9.620 | 4,066,158 | +0.09(+0.94%) |
Oct 07, 2020 | 8.940 | 9.560 | 8.940 | 9.530 | 4,112,937 | +0.68(+7.68%) |
Oct 06, 2020 | 8.930 | 9.270 | 8.820 | 8.850 | 3,885,633 | -0.01(-0.11%) |
Oct 05, 2020 | 8.440 | 8.870 | 8.430 | 8.860 | 3,075,619 | +0.50(+6.04%) |
Oct 02, 2020 | 8.000 | 8.440 | 7.960 | 8.355 | 3,076,300 | +0.04(+0.42%) |
Oct 01, 2020 | 8.090 | 8.330 | 7.970 | 8.320 | 4,621,306 | +0.65(+8.47%) |
Sep 30, 2020 | 7.690 | 7.890 | 7.620 | 7.670 | 3,209,866 | +0.04(+0.52%) |
Sep 29, 2020 | 7.680 | 7.740 | 7.530 | 7.630 | 1,982,934 | -0.17(-2.18%) |
Sep 28, 2020 | 7.550 | 7.840 | 7.550 | 7.800 | 2,768,023 | +0.38(+5.12%) |
Sep 25, 2020 | 7.400 | 7.510 | 7.295 | 7.420 | 4,025,300 | -0.04(-0.54%) |
Sep 24, 2020 | 7.570 | 7.650 | 7.280 | 7.460 | 2,882,783 | -0.18(-2.36%) |
Sep 23, 2020 | 7.750 | 7.910 | 7.630 | 7.640 | 3,417,485 | -0.09(-1.16%) |
Sep 22, 2020 | 8.060 | 8.060 | 7.710 | 7.730 | 3,740,594 | -0.29(-3.62%) |
Sep 21, 2020 | 8.410 | 8.420 | 7.900 | 8.020 | 4,700,832 | -0.57(-6.64%) |
Sep 18, 2020 | 9.020 | 9.060 | 8.560 | 8.590 | 6,916,900 | -0.37(-4.13%) |
Sep 17, 2020 | 9.170 | 9.190 | 8.860 | 8.960 | 3,425,075 | -0.31(-3.34%) |
Sep 16, 2020 | 9.600 | 9.610 | 9.260 | 9.270 | 3,504,629 | -0.35(-3.64%) |
Sep 15, 2020 | 9.780 | 9.890 | 9.580 | 9.620 | 2,462,843 | -0.15(-1.54%) |
Sep 14, 2020 | 9.540 | 9.790 | 9.460 | 9.770 | 2,485,020 | +0.32(+3.39%) |
Sep 11, 2020 | 9.460 | 9.570 | 9.300 | 9.450 | 3,645,300 | +0.03(+0.32%) |
Sep 10, 2020 | 9.560 | 9.720 | 9.385 | 9.420 | 2,646,700 | -0.08(-0.84%) |
Sep 09, 2020 | 9.600 | 9.660 | 9.430 | 9.500 | 2,119,836 | -0.04(-0.42%) |
Sep 08, 2020 | 9.470 | 9.770 | 9.250 | 9.540 | 2,905,073 | -0.05(-0.52%) |
Sep 04, 2020 | 9.700 | 9.742 | 9.358 | 9.590 | 2,688,000 | +0.02(+0.21%) |
Sep 03, 2020 | 9.780 | 10.00 | 9.490 | 9.570 | 2,352,622 | -0.25(-2.55%) |
Sep 02, 2020 | 9.750 | 9.880 | 9.620 | 9.820 | 2,942,296 | +0.15(+1.55%) |
Sep 01, 2020 | 9.530 | 9.670 | 9.320 | 9.670 | 1,790,484 | +0.07(+0.73%) |
Aug 31, 2020 | 9.860 | 9.860 | 9.550 | 9.600 | 2,365,091 | -0.26(-2.59%) |
Aug 28, 2020 | 9.800 | 9.880 | 9.710 | 9.855 | 1,708,700 | +0.16(+1.60%) |
Aug 27, 2020 | 9.870 | 9.970 | 9.620 | 9.700 | 2,357,708 | -0.10(-1.02%) |
Aug 26, 2020 | 9.730 | 9.880 | 9.670 | 9.800 | 1,994,429 | +0.15(+1.55%) |
Aug 25, 2020 | 9.910 | 10.02 | 9.550 | 9.650 | 3,235,103 | -0.20(-2.03%) |
Aug 24, 2020 | 9.560 | 9.870 | 9.460 | 9.850 | 3,950,602 | +0.40(+4.29%) |
Aug 21, 2020 | 9.450 | 9.600 | 9.380 | 9.445 | 3,176,800 | -0.02(-0.16%) |
Aug 20, 2020 | 9.500 | 9.680 | 9.360 | 9.460 | 5,926,266 | -0.04(-0.42%) |
Aug 19, 2020 | 9.690 | 9.760 | 9.150 | 9.500 | 12,065,642 | -0.23(-2.36%) |
Aug 18, 2020 | 10.00 | 10.00 | 9.690 | 9.730 | 1,810,550 | -0.27(-2.70%) |
Aug 17, 2020 | 9.950 | 10.10 | 9.850 | 10.00 | 1,917,205 | +0.11(+1.11%) |
Aug 14, 2020 | 9.850 | 10.06 | 9.745 | 9.890 | 1,320,000 | -0.03(-0.30%) |
Aug 13, 2020 | 9.800 | 10.06 | 9.730 | 9.920 | 3,439,643 | +0.08(+0.81%) |
Aug 12, 2020 | 10.22 | 10.34 | 9.740 | 9.840 | 2,322,463 | -0.25(-2.48%) |
Aug 11, 2020 | 10.10 | 10.37 | 10.03 | 10.09 | 3,338,896 | +0.23(+2.33%) |
Aug 10, 2020 | 9.620 | 10.02 | 9.550 | 9.860 | 2,756,730 | +0.40(+4.23%) |
Aug 07, 2020 | 9.180 | 9.460 | 9.140 | 9.460 | 2,585,300 | +0.20(+2.16%) |
Aug 06, 2020 | 9.250 | 9.280 | 8.950 | 9.260 | 3,423,650 | -0.02(-0.22%) |
Aug 05, 2020 | 9.060 | 9.330 | 9.060 | 9.280 | 2,746,265 | +0.35(+3.92%) |
Aug 04, 2020 | 8.750 | 9.060 | 8.750 | 8.930 | 3,643,329 | +0.13(+1.48%) |
Aug 03, 2020 | 8.960 | 9.020 | 8.550 | 8.800 | 5,382,489 | -0.21(-2.33%) |
Jul 31, 2020 | 9.840 | 10.00 | 8.990 | 9.010 | 6,155,200 | -0.70(-7.21%) |
Jul 30, 2020 | 9.950 | 10.04 | 9.650 | 9.710 | 3,419,643 | -0.51(-4.99%) |
Jul 29, 2020 | 10.10 | 10.28 | 9.920 | 10.22 | 3,050,461 | +0.20(+2.00%) |
Jul 28, 2020 | 10.02 | 10.25 | 9.990 | 10.02 | 1,917,278 | -0.11(-1.09%) |
Jul 27, 2020 | 9.670 | 10.21 | 9.490 | 10.13 | 3,607,839 | +0.44(+4.54%) |
Jul 24, 2020 | 9.600 | 9.750 | 9.520 | 9.690 | 2,136,800 | +0.03(+0.31%) |
Jul 23, 2020 | 9.520 | 9.850 | 9.505 | 9.660 | 2,793,492 | +0.08(+0.84%) |
Jul 22, 2020 | 9.510 | 9.800 | 9.480 | 9.580 | 3,824,855 | -0.12(-1.24%) |
Jul 21, 2020 | 9.880 | 10.02 | 9.660 | 9.700 | 3,260,047 | +0.05(+0.52%) |
Jul 20, 2020 | 9.590 | 9.800 | 9.400 | 9.650 | 2,848,529 | +0.01(+0.10%) |
Jul 17, 2020 | 9.740 | 9.900 | 9.500 | 9.640 | 2,925,700 | -0.13(-1.33%) |
Jul 16, 2020 | 9.750 | 9.980 | 9.600 | 9.770 | 4,327,594 | -0.28(-2.79%) |
Jul 15, 2020 | 9.520 | 10.14 | 9.480 | 10.05 | 7,774,573 | +0.74(+7.95%) |
Jul 14, 2020 | 9.080 | 9.360 | 8.940 | 9.310 | 2,807,267 | +0.27(+2.99%) |
Jul 13, 2020 | 9.320 | 9.410 | 8.930 | 9.040 | 5,670,683 | -0.22(-2.38%) |
Jul 10, 2020 | 8.550 | 9.275 | 8.450 | 9.260 | 5,903,200 | +0.71(+8.30%) |
Jul 09, 2020 | 8.860 | 8.860 | 8.380 | 8.550 | 3,986,802 | -0.28(-3.17%) |
Jul 08, 2020 | 8.780 | 8.910 | 8.660 | 8.830 | 2,591,025 | +0.02(+0.23%) |
Jul 07, 2020 | 8.890 | 9.020 | 8.780 | 8.810 | 3,183,426 | -0.20(-2.22%) |
Jul 06, 2020 | 9.140 | 9.240 | 8.870 | 9.010 | 3,886,305 | +0.17(+1.92%) |
Jul 02, 2020 | 8.910 | 9.070 | 8.790 | 8.840 | 3,531,300 | +0.25(+2.91%) |
Jul 01, 2020 | 8.810 | 9.150 | 8.540 | 8.590 | 4,565,604 | -0.35(-3.91%) |
Jun 30, 2020 | 8.930 | 9.060 | 8.700 | 8.940 | 5,360,327 | -0.08(-0.89%) |
Jun 29, 2020 | 8.230 | 9.030 | 8.190 | 9.020 | 7,607,161 | +0.95(+11.77%) |
Jun 26, 2020 | 8.760 | 8.760 | 7.990 | 8.070 | 32,787,000 | -0.71(-8.09%) |
Jun 25, 2020 | 8.380 | 8.790 | 8.330 | 8.780 | 6,061,198 | +0.26(+3.05%) |
Jun 24, 2020 | 8.570 | 8.690 | 8.400 | 8.520 | 4,988,477 | -0.30(-3.40%) |
Jun 23, 2020 | 8.770 | 8.840 | 8.620 | 8.820 | 4,246,101 | +0.27(+3.16%) |
Jun 22, 2020 | 8.580 | 8.630 | 8.310 | 8.550 | 5,229,145 | +0.01(+0.12%) |
Jun 19, 2020 | 8.750 | 8.840 | 8.530 | 8.540 | 6,882,700 | -0.06(-0.70%) |
Jun 18, 2020 | 8.530 | 8.740 | 8.450 | 8.600 | 3,934,933 | -0.09(-1.04%) |
Jun 17, 2020 | 9.010 | 9.010 | 8.680 | 8.690 | 4,160,617 | -0.36(-3.98%) |
Jun 16, 2020 | 9.450 | 9.500 | 8.960 | 9.050 | 4,883,508 | +0.07(+0.78%) |
Jun 15, 2020 | 8.900 | 9.200 | 8.810 | 8.980 | 7,676,939 | -0.44(-4.67%) |
Jun 12, 2020 | 9.210 | 9.450 | 8.815 | 9.420 | 6,278,400 | +0.86(+10.05%) |
Jun 11, 2020 | 8.470 | 9.110 | 8.420 | 8.560 | 6,218,932 | -0.95(-9.99%) |
Jun 10, 2020 | 9.770 | 9.800 | 9.070 | 9.510 | 8,318,953 | -0.30(-3.06%) |
Jun 09, 2020 | 10.01 | 10.22 | 9.610 | 9.810 | 7,246,961 | -0.64(-6.12%) |
Jun 08, 2020 | 10.19 | 10.51 | 10.15 | 10.45 | 8,641,673 | +0.56(+5.66%) |
Jun 05, 2020 | 9.400 | 10.32 | 9.370 | 9.890 | 10,612,700 | +0.95(+10.63%) |
Jun 04, 2020 | 8.740 | 9.030 | 8.600 | 8.940 | 6,001,629 | +0.22(+2.52%) |
Jun 03, 2020 | 8.730 | 8.910 | 8.590 | 8.720 | 5,693,230 | +0.27(+3.20%) |
Jun 02, 2020 | 8.080 | 8.490 | 8.050 | 8.450 | 5,183,755 | +0.51(+6.42%) |
Jun 01, 2020 | 7.620 | 8.030 | 7.540 | 7.940 | 3,815,257 | +0.33(+4.34%) |
May 29, 2020 | 7.670 | 7.810 | 7.460 | 7.610 | 5,785,300 | -0.22(-2.81%) |
May 28, 2020 | 8.510 | 8.600 | 7.790 | 7.830 | 5,513,587 | -0.60(-7.12%) |
May 27, 2020 | 8.350 | 8.600 | 8.130 | 8.430 | 6,037,599 | +0.40(+4.98%) |
May 26, 2020 | 7.490 | 8.160 | 7.490 | 8.030 | 7,476,254 | +0.89(+12.54%) |
May 22, 2020 | 7.060 | 7.180 | 6.800 | 7.135 | 4,619,700 | +0.06(+0.92%) |
May 21, 2020 | 7.080 | 7.260 | 7.030 | 7.070 | 6,950,571 | -0.06(-0.84%) |
May 20, 2020 | 7.180 | 7.350 | 7.070 | 7.130 | 4,710,129 | +0.12(+1.71%) |
May 19, 2020 | 7.020 | 7.280 | 6.800 | 7.010 | 5,351,069 | -0.07(-0.99%) |
May 18, 2020 | 6.720 | 7.100 | 6.670 | 7.080 | 8,617,982 | +0.70(+10.97%) |
May 15, 2020 | 6.350 | 6.450 | 6.210 | 6.380 | 3,333,600 | -0.05(-0.78%) |
May 14, 2020 | 6.000 | 6.450 | 5.730 | 6.430 | 6,599,403 | +0.29(+4.72%) |
May 13, 2020 | 6.520 | 6.550 | 6.020 | 6.140 | 7,914,167 | -0.45(-6.83%) |
May 12, 2020 | 6.990 | 7.210 | 6.570 | 6.590 | 6,045,648 | -0.37(-5.32%) |
May 11, 2020 | 7.030 | 7.090 | 6.700 | 6.960 | 5,680,338 | -0.26(-3.60%) |
May 08, 2020 | 6.850 | 7.270 | 6.820 | 7.220 | 7,924,100 | +0.50(+7.44%) |
May 07, 2020 | 6.230 | 6.840 | 6.230 | 6.720 | 7,410,212 | +0.56(+9.09%) |
May 06, 2020 | 6.250 | 6.360 | 5.960 | 6.160 | 4,939,914 | +0.02(+0.33%) |
May 05, 2020 | 6.560 | 6.780 | 6.130 | 6.140 | 5,313,836 | -0.22(-3.46%) |
May 04, 2020 | 6.500 | 6.830 | 6.290 | 6.360 | 6,644,970 | -0.27(-4.07%) |