Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.28 | 23.32 | 22.56 | 22.92 | 5,589,472 | -0.53(-2.28%) |
Apr 29, 2021 | 23.40 | 23.50 | 23.00 | 23.46 | 3,547,721 | +0.34(+1.47%) |
Apr 28, 2021 | 22.56 | 23.20 | 22.54 | 23.12 | 4,416,381 | +0.65(+2.91%) |
Apr 27, 2021 | 22.27 | 22.88 | 22.00 | 22.46 | 5,586,191 | -0.06(-0.26%) |
Apr 26, 2021 | 22.52 | 22.84 | 22.33 | 22.52 | 4,211,433 | +0.02(+0.08%) |
Apr 23, 2021 | 21.95 | 22.57 | 21.87 | 22.50 | 4,860,190 | +0.70(+3.19%) |
Apr 22, 2021 | 22.41 | 22.45 | 21.78 | 21.81 | 5,273,769 | -0.56(-2.50%) |
Apr 21, 2021 | 21.66 | 22.38 | 21.59 | 22.37 | 2,827,318 | +0.48(+2.17%) |
Apr 20, 2021 | 22.25 | 22.45 | 21.66 | 21.89 | 3,531,932 | -0.59(-2.61%) |
Apr 19, 2021 | 22.50 | 22.56 | 22.24 | 22.48 | 3,307,367 | -0.08(-0.34%) |
Apr 16, 2021 | 22.91 | 22.99 | 22.38 | 22.56 | 3,335,542 | -0.22(-0.97%) |
Apr 15, 2021 | 22.42 | 22.82 | 22.20 | 22.78 | 4,958,681 | +0.60(+2.72%) |
Apr 14, 2021 | 22.00 | 22.54 | 22.00 | 22.17 | 4,823,718 | +0.18(+0.81%) |
Apr 13, 2021 | 22.66 | 22.66 | 21.90 | 22.00 | 4,219,275 | -0.68(-3.00%) |
Apr 12, 2021 | 22.33 | 22.79 | 22.33 | 22.67 | 5,316,551 | +0.33(+1.48%) |
Apr 09, 2021 | 22.14 | 22.39 | 22.07 | 22.34 | 3,288,070 | +0.37(+1.70%) |
Apr 08, 2021 | 22.02 | 22.05 | 21.52 | 21.97 | 3,033,095 | -0.06(-0.27%) |
Apr 07, 2021 | 22.05 | 22.14 | 21.82 | 22.03 | 2,686,549 | +0.10(+0.46%) |
Apr 06, 2021 | 22.05 | 22.26 | 21.81 | 21.93 | 3,813,738 | -0.08(-0.39%) |
Apr 05, 2021 | 22.07 | 22.28 | 21.72 | 22.01 | 5,157,635 | +0.15(+0.70%) |
Apr 01, 2021 | 21.49 | 21.97 | 21.37 | 21.86 | 6,188,235 | +0.45(+2.10%) |
Mar 31, 2021 | 21.10 | 21.65 | 21.09 | 21.41 | 4,276,085 | +0.28(+1.33%) |
Mar 30, 2021 | 20.84 | 21.33 | 20.71 | 21.13 | 4,436,394 | +0.46(+2.22%) |
Mar 29, 2021 | 20.76 | 21.13 | 20.40 | 20.67 | 3,757,437 | -0.35(-1.66%) |
Mar 26, 2021 | 20.86 | 21.04 | 20.34 | 21.02 | 4,487,127 | +0.66(+3.25%) |
Mar 25, 2021 | 19.59 | 20.47 | 19.37 | 20.36 | 4,152,039 | +0.62(+3.14%) |
Mar 24, 2021 | 20.37 | 20.60 | 19.74 | 19.74 | 4,758,376 | -0.35(-1.73%) |
Mar 23, 2021 | 21.02 | 21.23 | 19.99 | 20.09 | 4,065,450 | -1.23(-5.77%) |
Mar 22, 2021 | 21.60 | 21.60 | 21.21 | 21.32 | 3,721,782 | -0.29(-1.34%) |
Mar 19, 2021 | 21.23 | 21.82 | 20.97 | 21.60 | 8,290,324 | +0.27(+1.27%) |
Mar 18, 2021 | 21.72 | 21.94 | 21.28 | 21.33 | 8,406,385 | -0.32(-1.49%) |
Mar 17, 2021 | 21.48 | 21.77 | 21.05 | 21.66 | 5,364,050 | +0.22(+1.03%) |
Mar 16, 2021 | 22.00 | 22.12 | 21.33 | 21.44 | 12,545,999 | -0.64(-2.88%) |
Mar 15, 2021 | 21.85 | 22.07 | 21.53 | 22.07 | 4,741,089 | +0.25(+1.13%) |
Mar 12, 2021 | 21.71 | 21.83 | 21.42 | 21.83 | 4,730,496 | +0.32(+1.50%) |
Mar 11, 2021 | 21.36 | 21.82 | 21.21 | 21.50 | 8,226,955 | +0.12(+0.56%) |
Mar 10, 2021 | 21.04 | 21.57 | 20.96 | 21.38 | 4,357,724 | +0.60(+2.90%) |
Mar 09, 2021 | 20.46 | 21.16 | 20.31 | 20.78 | 4,892,953 | +0.35(+1.70%) |
Mar 08, 2021 | 20.30 | 20.82 | 20.04 | 20.43 | 6,124,242 | +0.26(+1.30%) |
Mar 05, 2021 | 20.08 | 20.26 | 19.01 | 20.17 | 10,817,425 | +0.37(+1.89%) |
Mar 04, 2021 | 19.82 | 20.41 | 19.01 | 19.80 | 6,954,839 | -0.29(-1.44%) |
Mar 03, 2021 | 20.38 | 20.70 | 20.07 | 20.09 | 6,439,846 | -0.25(-1.21%) |
Mar 02, 2021 | 20.87 | 21.16 | 20.32 | 20.33 | 6,617,084 | -0.67(-3.19%) |
Mar 01, 2021 | 19.64 | 21.32 | 19.52 | 21.00 | 14,856,397 | +1.97(+10.35%) |
Feb 26, 2021 | 18.98 | 19.28 | 18.53 | 19.03 | 5,536,934 | +0.03(+0.18%) |
Feb 25, 2021 | 19.86 | 19.97 | 18.93 | 19.00 | 5,397,291 | -0.75(-3.78%) |
Feb 24, 2021 | 19.18 | 19.79 | 19.13 | 19.75 | 3,453,974 | +0.58(+3.01%) |
Feb 23, 2021 | 19.22 | 19.30 | 18.61 | 19.17 | 3,570,048 | -0.13(-0.66%) |
Feb 22, 2021 | 18.95 | 19.56 | 18.90 | 19.30 | 5,485,359 | +0.22(+1.16%) |
Feb 19, 2021 | 18.74 | 19.12 | 18.67 | 19.08 | 4,451,788 | +0.52(+2.79%) |
Feb 18, 2021 | 19.03 | 19.11 | 18.50 | 18.56 | 3,094,015 | -0.61(-3.19%) |
Feb 17, 2021 | 19.27 | 19.40 | 18.88 | 19.17 | 2,755,003 | -0.22(-1.14%) |
Feb 16, 2021 | 19.38 | 19.61 | 19.32 | 19.39 | 2,249,184 | +0.14(+0.75%) |
Feb 12, 2021 | 18.98 | 19.26 | 18.88 | 19.25 | 2,121,525 | +0.20(+1.05%) |
Feb 11, 2021 | 19.01 | 19.12 | 18.74 | 19.05 | 3,506,270 | -0.11(-0.57%) |
Feb 10, 2021 | 19.32 | 19.60 | 19.05 | 19.16 | 4,917,099 | +0.04(+0.22%) |
Feb 09, 2021 | 18.66 | 19.30 | 18.66 | 19.11 | 3,740,310 | +0.33(+1.75%) |
Feb 08, 2021 | 18.59 | 18.86 | 18.31 | 18.78 | 4,166,523 | +0.27(+1.46%) |
Feb 05, 2021 | 18.38 | 18.67 | 18.21 | 18.51 | 5,104,896 | +0.15(+0.83%) |
Feb 04, 2021 | 18.45 | 18.71 | 18.30 | 18.36 | 4,484,158 | -0.04(-0.23%) |
Feb 03, 2021 | 18.04 | 18.56 | 17.94 | 18.40 | 6,221,168 | +0.37(+2.06%) |
Feb 02, 2021 | 18.30 | 18.47 | 18.00 | 18.03 | 4,267,238 | -0.01(-0.05%) |
Feb 01, 2021 | 17.59 | 18.14 | 17.38 | 18.04 | 4,752,982 | +0.68(+3.93%) |
Jan 29, 2021 | 18.05 | 18.08 | 17.28 | 17.36 | 7,879,442 | -0.79(-4.37%) |
Jan 28, 2021 | 17.95 | 18.35 | 17.66 | 18.15 | 7,393,335 | +0.63(+3.61%) |
Jan 27, 2021 | 17.37 | 18.11 | 17.28 | 17.52 | 8,282,300 | -0.13(-0.76%) |
Jan 26, 2021 | 17.85 | 18.41 | 17.63 | 17.65 | 6,408,947 | -0.08(-0.48%) |
Jan 25, 2021 | 17.54 | 17.86 | 17.35 | 17.74 | 7,071,630 | +0.06(+0.33%) |
Jan 22, 2021 | 17.47 | 17.74 | 17.26 | 17.68 | 5,923,548 | +0.06(+0.34%) |
Jan 21, 2021 | 18.10 | 18.20 | 17.61 | 17.62 | 4,605,351 | -0.56(-3.11%) |
Jan 20, 2021 | 17.07 | 18.63 | 16.96 | 18.19 | 16,107,233 | +1.11(+6.52%) |
Jan 19, 2021 | 17.01 | 17.16 | 16.83 | 17.07 | 4,813,835 | +0.21(+1.25%) |
Jan 15, 2021 | 16.80 | 16.98 | 16.44 | 16.86 | 18,320,408 | -0.23(-1.33%) |
Jan 14, 2021 | 16.57 | 17.22 | 16.51 | 17.09 | 5,302,414 | +0.63(+3.84%) |
Jan 13, 2021 | 16.52 | 16.77 | 16.46 | 16.46 | 4,971,608 | -0.05(-0.31%) |
Jan 12, 2021 | 16.04 | 16.57 | 16.00 | 16.51 | 4,143,044 | +0.54(+3.38%) |
Jan 11, 2021 | 15.60 | 16.09 | 15.50 | 15.97 | 4,765,187 | +0.24(+1.55%) |
Jan 08, 2021 | 15.77 | 15.77 | 15.40 | 15.72 | 4,269,400 | +0.27(+1.75%) |
Jan 07, 2021 | 15.72 | 15.80 | 15.44 | 15.45 | 3,963,724 | -0.07(-0.43%) |
Jan 06, 2021 | 15.06 | 15.68 | 15.05 | 15.52 | 6,139,283 | +0.80(+5.44%) |
Jan 05, 2021 | 14.36 | 14.80 | 14.29 | 14.72 | 6,580,004 | +0.43(+3.01%) |
Jan 04, 2021 | 14.79 | 14.89 | 14.26 | 14.29 | 5,874,965 | -0.40(-2.75%) |
Dec 31, 2020 | 14.70 | 14.70 | 14.70 | 3,026,645 | +0.08(+0.52%) | |
Dec 30, 2020 | 14.36 | 14.67 | 14.36 | 14.62 | 3,026,645 | +0.28(+1.94%) |
Dec 29, 2020 | 14.59 | 14.62 | 14.18 | 14.34 | 3,917,823 | -0.16(-1.10%) |
Dec 28, 2020 | 14.92 | 14.96 | 14.50 | 14.50 | 4,851,442 | -0.35(-2.33%) |
Dec 24, 2020 | 14.86 | 14.86 | 14.65 | 14.85 | 1,007,599 | +0.05(+0.34%) |
Dec 23, 2020 | 14.43 | 14.90 | 14.43 | 14.80 | 4,364,139 | +0.48(+3.36%) |
Dec 22, 2020 | 14.75 | 14.80 | 14.29 | 14.32 | 7,437,538 | -0.37(-2.53%) |
Dec 21, 2020 | 14.62 | 14.77 | 14.44 | 14.69 | 6,360,040 | -0.03(-0.17%) |
Dec 18, 2020 | 14.65 | 14.81 | 14.53 | 14.71 | 15,155,156 | -0.03(-0.17%) |
Dec 17, 2020 | 14.80 | 14.82 | 14.60 | 14.74 | 7,313,079 | +0.03(+0.17%) |
Dec 16, 2020 | 14.91 | 14.92 | 14.65 | 14.71 | 6,887,971 | -0.12(-0.80%) |
Dec 15, 2020 | 14.61 | 14.89 | 14.43 | 14.83 | 7,088,267 | +0.41(+2.87%) |
Dec 14, 2020 | 15.29 | 15.29 | 14.37 | 14.42 | 6,690,269 | -0.64(-4.25%) |
Dec 11, 2020 | 14.53 | 15.10 | 14.31 | 15.06 | 14,579,774 | +0.29(+2.00%) |
Dec 10, 2020 | 14.75 | 14.97 | 14.60 | 14.76 | 7,296,071 | -0.16(-1.07%) |
Dec 09, 2020 | 15.32 | 15.34 | 14.66 | 14.92 | 8,547,815 | -0.31(-2.05%) |
Dec 08, 2020 | 15.02 | 15.32 | 14.82 | 15.23 | 7,602,182 | +0.04(+0.28%) |
Dec 07, 2020 | 14.76 | 15.33 | 14.57 | 15.19 | 7,078,712 | +0.19(+1.29%) |
Dec 04, 2020 | 15.02 | 15.21 | 14.86 | 15.00 | 7,261,242 | -0.01(-0.06%) |
Dec 03, 2020 | 14.39 | 15.03 | 14.37 | 15.01 | 12,078,207 | +0.88(+6.21%) |
Dec 02, 2020 | 13.84 | 14.18 | 13.79 | 14.13 | 5,669,525 | +0.25(+1.82%) |
Dec 01, 2020 | 14.05 | 14.27 | 13.84 | 13.88 | 5,620,756 | +0.19(+1.42%) |
Nov 30, 2020 | 14.25 | 14.27 | 13.65 | 13.68 | 8,336,404 | -0.66(-4.59%) |
Nov 27, 2020 | 14.29 | 14.41 | 14.16 | 14.34 | 1,566,376 | -0.02(-0.12%) |
Nov 25, 2020 | 14.27 | 14.38 | 14.10 | 14.36 | 3,323,122 | -0.08(-0.58%) |
Nov 24, 2020 | 14.01 | 14.47 | 13.92 | 14.44 | 5,311,671 | +0.67(+4.90%) |
Nov 23, 2020 | 13.51 | 13.88 | 13.46 | 13.77 | 4,211,749 | +0.51(+3.88%) |
Nov 20, 2020 | 13.35 | 13.43 | 13.18 | 13.25 | 9,112,641 | -0.20(-1.50%) |
Nov 19, 2020 | 13.42 | 13.47 | 13.18 | 13.46 | 3,245,254 | -0.04(-0.31%) |
Nov 18, 2020 | 13.74 | 14.04 | 13.49 | 13.50 | 5,936,310 | -0.24(-1.78%) |
Nov 17, 2020 | 13.26 | 13.74 | 13.23 | 13.74 | 6,210,005 | +0.26(+1.94%) |
Nov 16, 2020 | 13.46 | 13.68 | 13.26 | 13.48 | 5,292,232 | +0.39(+2.96%) |
Nov 13, 2020 | 12.71 | 13.19 | 12.71 | 13.09 | 4,167,276 | +0.48(+3.81%) |
Nov 12, 2020 | 12.69 | 12.98 | 12.44 | 12.61 | 8,130,715 | -0.27(-2.09%) |
Nov 11, 2020 | 12.55 | 13.04 | 12.38 | 12.88 | 8,475,308 | +0.66(+5.38%) |
Nov 10, 2020 | 12.45 | 12.67 | 12.22 | 12.22 | 8,403,376 | -0.16(-1.26%) |
Nov 09, 2020 | 12.66 | 12.81 | 12.32 | 12.38 | 9,245,746 | +0.80(+6.92%) |
Nov 06, 2020 | 12.01 | 12.08 | 11.50 | 11.58 | 5,954,667 | -0.46(-3.81%) |
Nov 05, 2020 | 11.66 | 12.11 | 11.60 | 12.04 | 6,121,641 | +0.57(+4.95%) |
Nov 04, 2020 | 11.33 | 11.88 | 11.14 | 11.47 | 6,493,458 | -0.19(-1.65%) |
Nov 03, 2020 | 11.47 | 11.73 | 11.38 | 11.66 | 4,137,752 | +0.42(+3.71%) |
Nov 02, 2020 | 11.00 | 11.35 | 10.93 | 11.25 | 5,843,279 | +0.31(+2.82%) |
Oct 30, 2020 | 11.16 | 11.25 | 10.63 | 10.94 | 7,340,162 | -0.24(-2.16%) |
Oct 29, 2020 | 11.10 | 11.27 | 10.86 | 11.18 | 7,177,918 | +0.06(+0.53%) |
Oct 28, 2020 | 11.50 | 11.55 | 11.06 | 11.12 | 8,047,208 | -0.53(-4.58%) |
Oct 27, 2020 | 11.81 | 12.04 | 11.46 | 11.65 | 9,014,088 | +0.15(+1.31%) |
Oct 26, 2020 | 11.52 | 11.54 | 11.28 | 11.50 | 9,137,800 | -0.16(-1.36%) |
Oct 23, 2020 | 11.76 | 11.85 | 11.59 | 11.66 | 5,384,360 | -0.06(-0.50%) |
Oct 22, 2020 | 11.56 | 11.76 | 11.30 | 11.72 | 5,876,118 | +0.19(+1.66%) |
Oct 21, 2020 | 11.71 | 11.81 | 11.49 | 11.53 | 4,177,994 | -0.23(-1.92%) |
Oct 20, 2020 | 11.81 | 12.02 | 11.73 | 11.76 | 11,506,264 | +0.15(+1.29%) |
Oct 19, 2020 | 11.79 | 11.89 | 11.60 | 11.60 | 4,248,048 | -0.11(-0.93%) |
Oct 16, 2020 | 11.89 | 11.92 | 11.67 | 11.71 | 4,866,432 | -0.18(-1.47%) |
Oct 15, 2020 | 11.52 | 11.93 | 11.40 | 11.89 | 8,161,937 | +0.18(+1.57%) |
Oct 14, 2020 | 11.52 | 11.95 | 11.49 | 11.71 | 8,570,050 | +0.17(+1.45%) |
Oct 13, 2020 | 11.32 | 11.60 | 11.18 | 11.54 | 8,174,659 | +0.36(+3.21%) |
Oct 12, 2020 | 11.05 | 11.26 | 10.96 | 11.18 | 5,592,083 | +0.24(+2.21%) |
Oct 09, 2020 | 10.87 | 11.10 | 10.78 | 10.94 | 7,302,765 | +0.13(+1.24%) |
Oct 08, 2020 | 10.89 | 11.11 | 10.69 | 10.80 | 13,415,090 | +0.28(+2.61%) |
Oct 07, 2020 | 9.995 | 10.59 | 9.986 | 10.53 | 9,744,964 | +0.64(+6.50%) |
Oct 06, 2020 | 10.08 | 10.26 | 9.845 | 9.886 | 8,185,601 | -0.02(-0.17%) |
Oct 05, 2020 | 9.978 | 10.04 | 9.753 | 9.903 | 9,980,388 | +0.02(+0.17%) |
Oct 02, 2020 | 9.911 | 10.19 | 9.728 | 9.886 | 17,940,116 | +0.50(+5.33%) |
Oct 01, 2020 | 9.561 | 9.636 | 9.315 | 9.386 | 6,903,082 | -0.13(-1.40%) |
Sep 30, 2020 | 9.586 | 9.715 | 9.386 | 9.519 | 8,335,193 | -0.02(-0.18%) |
Sep 29, 2020 | 9.503 | 9.611 | 9.272 | 9.536 | 11,507,290 | -0.05(-0.52%) |
Sep 28, 2020 | 9.202 | 9.657 | 9.194 | 9.586 | 13,619,160 | +0.57(+6.29%) |
Sep 25, 2020 | 8.893 | 9.085 | 8.693 | 9.019 | 8,955,075 | +0.01(+0.09%) |
Sep 24, 2020 | 8.660 | 9.069 | 8.410 | 9.010 | 25,170,690 | +0.32(+3.65%) |
Sep 23, 2020 | 8.485 | 8.752 | 8.468 | 8.693 | 17,140,824 | +0.19(+2.26%) |
Sep 22, 2020 | 8.526 | 8.685 | 8.284 | 8.501 | 6,913,693 | -0.03(-0.29%) |
Sep 21, 2020 | 8.802 | 8.885 | 8.401 | 8.526 | 9,175,752 | -0.63(-6.92%) |
Sep 18, 2020 | 9.252 | 9.327 | 9.152 | 9.160 | 13,599,642 | -0.14(-1.52%) |
Sep 17, 2020 | 9.060 | 9.336 | 8.910 | 9.302 | 8,260,872 | +0.22(+2.39%) |
Sep 16, 2020 | 8.743 | 9.244 | 8.743 | 9.085 | 6,815,446 | +0.30(+3.42%) |
Sep 15, 2020 | 8.927 | 8.969 | 8.748 | 8.785 | 5,620,287 | -0.13(-1.40%) |
Sep 14, 2020 | 9.010 | 9.152 | 8.852 | 8.910 | 6,895,900 | -0.02(-0.19%) |
Sep 11, 2020 | 8.643 | 8.956 | 8.635 | 8.927 | 9,710,691 | +0.37(+4.29%) |
Sep 10, 2020 | 8.944 | 8.985 | 8.543 | 8.560 | 8,527,499 | -0.36(-4.02%) |
Sep 09, 2020 | 8.960 | 9.002 | 8.777 | 8.919 | 6,479,102 | -0.01(-0.09%) |
Sep 08, 2020 | 9.319 | 9.361 | 8.919 | 8.927 | 9,223,078 | -0.58(-6.06%) |
Sep 04, 2020 | 9.511 | 9.644 | 9.261 | 9.503 | 12,931,286 | +0.21(+2.24%) |
Sep 03, 2020 | 9.386 | 9.569 | 9.060 | 9.294 | 13,376,968 | +0.43(+4.80%) |
Sep 02, 2020 | 8.510 | 8.893 | 8.426 | 8.868 | 7,105,024 | +0.38(+4.42%) |
Sep 01, 2020 | 8.426 | 8.614 | 8.360 | 8.493 | 6,163,484 | -0.02(-0.20%) |
Aug 31, 2020 | 8.818 | 8.852 | 8.493 | 8.510 | 8,071,913 | -0.44(-4.94%) |
Aug 28, 2020 | 9.027 | 9.077 | 8.818 | 8.952 | 3,569,037 | -0.08(-0.83%) |
Aug 27, 2020 | 8.768 | 9.077 | 8.752 | 9.027 | 5,618,482 | +0.21(+2.37%) |
Aug 26, 2020 | 8.944 | 8.944 | 8.735 | 8.818 | 4,713,961 | -0.11(-1.21%) |
Aug 25, 2020 | 8.910 | 9.044 | 8.823 | 8.927 | 5,957,066 | +0.08(+0.94%) |
Aug 24, 2020 | 8.485 | 8.852 | 8.426 | 8.843 | 4,424,720 | +0.38(+4.54%) |
Aug 21, 2020 | 8.343 | 8.551 | 8.293 | 8.460 | 4,194,361 | +0.10(+1.20%) |
Aug 20, 2020 | 8.510 | 8.535 | 8.343 | 8.360 | 3,381,075 | -0.26(-3.00%) |
Aug 19, 2020 | 8.601 | 8.835 | 8.576 | 8.618 | 2,701,705 | +0.04(+0.49%) |
Aug 18, 2020 | 8.802 | 8.914 | 8.551 | 8.576 | 5,245,754 | -0.24(-2.74%) |
Aug 17, 2020 | 8.860 | 9.014 | 8.785 | 8.818 | 3,714,931 | -0.09(-1.03%) |
Aug 14, 2020 | 8.802 | 8.998 | 8.702 | 8.910 | 5,459,754 | -0.02(-0.19%) |
Aug 13, 2020 | 9.169 | 9.277 | 8.910 | 8.927 | 6,775,329 | -0.45(-4.76%) |
Aug 12, 2020 | 9.464 | 9.694 | 9.233 | 9.373 | 10,580,840 | +0.37(+4.11%) |
Aug 11, 2020 | 9.118 | 9.311 | 8.978 | 9.003 | 5,493,593 | +0.12(+1.39%) |
Aug 10, 2020 | 8.937 | 9.003 | 8.855 | 8.879 | 4,351,506 | +0.01(+0.09%) |
Aug 07, 2020 | 8.435 | 8.871 | 8.386 | 8.871 | 5,318,292 | +0.38(+4.46%) |
Aug 06, 2020 | 8.377 | 8.550 | 8.353 | 8.493 | 5,342,913 | +0.04(+0.49%) |
Aug 05, 2020 | 8.139 | 8.468 | 8.081 | 8.452 | 5,177,726 | +0.41(+5.12%) |
Aug 04, 2020 | 8.229 | 8.320 | 7.999 | 8.040 | 5,136,239 | -0.19(-2.30%) |
Aug 03, 2020 | 8.229 | 8.312 | 8.114 | 8.229 | 5,037,230 | -0.03(-0.40%) |
Jul 31, 2020 | 8.303 | 8.336 | 8.114 | 8.262 | 8,343,081 | -0.05(-0.59%) |
Jul 30, 2020 | 8.493 | 8.550 | 8.238 | 8.312 | 5,648,735 | -0.41(-4.72%) |
Jul 29, 2020 | 8.567 | 8.740 | 8.406 | 8.723 | 6,732,294 | +0.19(+2.22%) |
Jul 28, 2020 | 8.690 | 8.748 | 8.282 | 8.534 | 9,431,152 | -0.28(-3.17%) |
Jul 27, 2020 | 8.509 | 8.896 | 8.369 | 8.814 | 8,604,135 | +0.22(+2.59%) |
Jul 24, 2020 | 8.797 | 8.954 | 8.534 | 8.591 | 5,042,449 | -0.20(-2.25%) |
Jul 23, 2020 | 8.608 | 8.888 | 8.542 | 8.789 | 7,630,879 | +0.12(+1.42%) |
Jul 22, 2020 | 8.756 | 8.929 | 8.665 | 8.665 | 6,575,502 | -0.17(-1.96%) |
Jul 21, 2020 | 8.542 | 8.859 | 8.542 | 8.838 | 7,235,350 | +0.37(+4.37%) |
Jul 20, 2020 | 8.575 | 8.616 | 8.369 | 8.468 | 6,296,627 | -0.16(-1.91%) |
Jul 17, 2020 | 8.888 | 8.937 | 8.624 | 8.633 | 6,081,659 | -0.20(-2.24%) |
Jul 16, 2020 | 8.863 | 9.118 | 8.764 | 8.830 | 5,852,105 | -0.16(-1.83%) |
Jul 15, 2020 | 8.830 | 9.028 | 8.690 | 8.995 | 9,005,617 | +0.36(+4.19%) |
Jul 14, 2020 | 8.698 | 8.830 | 8.468 | 8.633 | 6,228,718 | -0.11(-1.22%) |
Jul 13, 2020 | 8.731 | 8.888 | 8.600 | 8.740 | 6,948,594 | +0.07(+0.85%) |
Jul 10, 2020 | 8.238 | 8.694 | 8.196 | 8.665 | 8,355,354 | +0.40(+4.88%) |
Jul 09, 2020 | 8.657 | 8.740 | 8.238 | 8.262 | 7,052,429 | -0.46(-5.28%) |
Jul 08, 2020 | 8.567 | 8.764 | 8.452 | 8.723 | 5,152,413 | +0.21(+2.51%) |
Jul 07, 2020 | 8.740 | 8.847 | 8.484 | 8.509 | 5,881,150 | -0.35(-3.90%) |
Jul 06, 2020 | 8.954 | 8.995 | 8.723 | 8.855 | 8,605,719 | +0.17(+1.99%) |
Jul 02, 2020 | 8.822 | 8.855 | 8.604 | 8.682 | 8,169,798 | +0.24(+2.83%) |
Jul 01, 2020 | 8.838 | 8.879 | 8.419 | 8.443 | 6,131,547 | -0.41(-4.65%) |
Jun 30, 2020 | 8.517 | 8.900 | 8.443 | 8.855 | 8,254,234 | +0.30(+3.56%) |
Jun 29, 2020 | 8.353 | 8.567 | 8.270 | 8.550 | 5,871,904 | +0.32(+3.90%) |
Jun 26, 2020 | 8.633 | 8.682 | 8.164 | 8.229 | 10,999,311 | -0.60(-6.80%) |
Jun 25, 2020 | 8.715 | 8.962 | 8.633 | 8.830 | 9,596,414 | +0.01(+0.09%) |
Jun 24, 2020 | 9.250 | 9.340 | 8.805 | 8.822 | 10,856,615 | -0.57(-6.05%) |
Jun 23, 2020 | 9.521 | 9.686 | 9.332 | 9.390 | 12,908,304 | +0.07(+0.71%) |
Jun 22, 2020 | 9.135 | 9.386 | 8.978 | 9.324 | 9,914,479 | +0.20(+2.16%) |
Jun 19, 2020 | 9.505 | 9.513 | 8.978 | 9.126 | 22,358,310 | -0.20(-2.12%) |
Jun 18, 2020 | 9.085 | 9.379 | 8.980 | 9.324 | 8,649,275 | +0.09(+0.98%) |
Jun 17, 2020 | 9.085 | 9.316 | 9.028 | 9.233 | 12,486,581 | +0.07(+0.72%) |
Jun 16, 2020 | 9.299 | 9.373 | 8.781 | 9.167 | 12,230,720 | +0.33(+3.72%) |
Jun 15, 2020 | 8.172 | 8.962 | 8.057 | 8.838 | 13,119,815 | +0.33(+3.87%) |
Jun 12, 2020 | 8.641 | 8.682 | 8.106 | 8.509 | 8,372,366 | +0.43(+5.30%) |
Jun 11, 2020 | 7.670 | 8.270 | 7.612 | 8.081 | 13,357,966 | -0.23(-2.77%) |
Jun 10, 2020 | 9.044 | 9.093 | 8.312 | 8.312 | 10,990,940 | -0.86(-9.34%) |
Jun 09, 2020 | 8.921 | 9.274 | 8.731 | 9.167 | 11,421,230 | -0.34(-3.55%) |
Jun 08, 2020 | 9.052 | 9.513 | 8.871 | 9.505 | 13,842,571 | +0.94(+10.95%) |
Jun 05, 2020 | 8.476 | 9.028 | 8.188 | 8.567 | 15,425,186 | +0.70(+8.89%) |
Jun 04, 2020 | 7.480 | 7.875 | 7.308 | 7.867 | 11,280,571 | +0.34(+4.48%) |
Jun 03, 2020 | 7.118 | 7.587 | 7.118 | 7.530 | 9,687,863 | +0.64(+9.32%) |
Jun 02, 2020 | 6.888 | 6.991 | 6.797 | 6.888 | 9,176,466 | +0.12(+1.82%) |
Jun 01, 2020 | 6.592 | 6.871 | 6.518 | 6.765 | 7,746,891 | +0.21(+3.14%) |
May 29, 2020 | 6.542 | 6.707 | 6.365 | 6.559 | 14,547,472 | -0.13(-1.97%) |
May 28, 2020 | 7.044 | 7.135 | 6.658 | 6.690 | 8,741,457 | -0.20(-2.87%) |
May 27, 2020 | 7.020 | 7.139 | 6.682 | 6.888 | 9,455,203 | +0.23(+3.46%) |
May 26, 2020 | 6.304 | 6.797 | 6.287 | 6.658 | 11,233,759 | +0.67(+11.28%) |
May 22, 2020 | 6.057 | 6.094 | 5.851 | 5.983 | 6,348,144 | -0.07(-1.09%) |
May 21, 2020 | 6.057 | 6.238 | 6.016 | 6.049 | 6,183,754 | -0.02(-0.27%) |
May 20, 2020 | 6.073 | 6.172 | 6.024 | 6.065 | 5,357,499 | +0.11(+1.80%) |
May 19, 2020 | 5.991 | 6.180 | 5.851 | 5.958 | 8,811,944 | -0.04(-0.69%) |
May 18, 2020 | 5.802 | 6.065 | 5.793 | 5.999 | 12,061,718 | +0.49(+8.81%) |
May 15, 2020 | 5.473 | 5.645 | 5.456 | 5.514 | 14,161,778 | -0.24(-4.15%) |
May 14, 2020 | 5.407 | 5.868 | 5.250 | 5.752 | 12,346,393 | +0.18(+3.25%) |
May 13, 2020 | 5.925 | 5.958 | 5.522 | 5.571 | 13,465,190 | -0.39(-6.49%) |
May 12, 2020 | 6.452 | 6.501 | 5.958 | 5.958 | 11,331,396 | -0.48(-7.42%) |
May 11, 2020 | 6.452 | 6.567 | 6.312 | 6.435 | 6,715,350 | -0.13(-2.01%) |
May 08, 2020 | 6.312 | 6.579 | 6.304 | 6.567 | 8,166,639 | +0.38(+6.19%) |
May 07, 2020 | 6.233 | 6.442 | 6.120 | 6.184 | 10,150,942 | +0.04(+0.66%) |
May 06, 2020 | 6.386 | 6.491 | 6.128 | 6.144 | 8,008,212 | -0.19(-3.05%) |
May 05, 2020 | 6.716 | 6.741 | 6.321 | 6.338 | 7,104,997 | -0.19(-2.84%) |
May 04, 2020 | 6.305 | 6.563 | 6.136 | 6.523 | 12,125,948 | +0.08(+1.25%) |