Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.42 | 23.59 | 22.35 | 22.90 | 1,189,974 | -0.39(-1.68%) |
May 27, 2021 | 23.58 | 23.65 | 22.99 | 23.29 | 566,656 | -0.05(-0.19%) |
May 26, 2021 | 23.13 | 23.60 | 22.85 | 23.34 | 655,955 | +0.25(+1.06%) |
May 25, 2021 | 23.51 | 23.88 | 22.99 | 23.09 | 388,235 | -0.42(-1.78%) |
May 24, 2021 | 23.44 | 23.68 | 23.23 | 23.51 | 472,513 | +0.19(+0.82%) |
May 21, 2021 | 23.49 | 23.97 | 23.24 | 23.32 | 493,757 | -0.17(-0.74%) |
May 20, 2021 | 22.30 | 23.52 | 22.07 | 23.49 | 462,319 | +1.13(+5.04%) |
May 19, 2021 | 22.43 | 22.83 | 21.96 | 22.36 | 654,659 | -0.63(-2.73%) |
May 18, 2021 | 23.87 | 23.88 | 22.87 | 22.99 | 919,781 | -0.86(-3.62%) |
May 17, 2021 | 24.02 | 24.12 | 23.24 | 23.85 | 1,042,880 | -0.02(-0.08%) |
May 14, 2021 | 23.10 | 24.12 | 22.67 | 23.87 | 1,166,667 | +1.21(+5.34%) |
May 13, 2021 | 22.43 | 22.93 | 22.12 | 22.66 | 473,001 | +0.05(+0.24%) |
May 12, 2021 | 23.60 | 24.14 | 22.44 | 22.61 | 651,207 | -0.76(-3.23%) |
May 11, 2021 | 22.89 | 24.02 | 22.55 | 23.36 | 741,269 | -0.19(-0.81%) |
May 10, 2021 | 22.97 | 23.69 | 22.97 | 23.55 | 1,119,095 | +0.53(+2.29%) |
May 07, 2021 | 22.54 | 23.52 | 22.30 | 23.03 | 598,706 | +0.25(+1.12%) |
May 06, 2021 | 21.57 | 22.82 | 21.24 | 22.77 | 797,282 | +0.83(+3.77%) |
May 05, 2021 | 21.94 | 22.53 | 20.72 | 21.94 | 1,166,687 | +0.24(+1.09%) |
May 04, 2021 | 21.26 | 21.83 | 21.03 | 21.71 | 395,757 | +0.57(+2.71%) |
May 03, 2021 | 20.76 | 21.13 | 20.56 | 21.13 | 412,574 | +0.66(+3.24%) |
Apr 30, 2021 | 21.48 | 22.03 | 20.34 | 20.47 | 564,767 | -1.30(-5.98%) |
Apr 29, 2021 | 22.06 | 22.27 | 21.51 | 21.77 | 668,641 | -0.20(-0.91%) |
Apr 28, 2021 | 21.05 | 21.98 | 21.05 | 21.97 | 949,374 | +0.94(+4.47%) |
Apr 27, 2021 | 20.86 | 21.07 | 20.49 | 21.03 | 326,016 | +0.21(+1.03%) |
Apr 26, 2021 | 20.25 | 20.84 | 20.20 | 20.82 | 318,294 | +0.56(+2.74%) |
Apr 23, 2021 | 20.00 | 20.54 | 19.92 | 20.26 | 546,299 | +0.24(+1.21%) |
Apr 22, 2021 | 20.57 | 20.57 | 19.79 | 20.02 | 450,802 | -0.37(-1.80%) |
Apr 21, 2021 | 19.72 | 20.50 | 19.70 | 20.39 | 425,643 | +0.28(+1.38%) |
Apr 20, 2021 | 20.54 | 20.57 | 19.72 | 20.11 | 558,932 | -0.50(-2.43%) |
Apr 19, 2021 | 20.73 | 21.04 | 20.39 | 20.61 | 386,244 | -0.11(-0.52%) |
Apr 16, 2021 | 21.08 | 21.24 | 20.31 | 20.72 | 428,573 | -0.36(-1.70%) |
Apr 15, 2021 | 20.82 | 21.10 | 20.20 | 21.08 | 722,606 | +0.36(+1.73%) |
Apr 14, 2021 | 19.84 | 20.72 | 19.65 | 20.72 | 1,392,971 | +1.06(+5.37%) |
Apr 13, 2021 | 19.70 | 19.87 | 19.44 | 19.66 | 476,632 | -0.03(-0.14%) |
Apr 12, 2021 | 19.70 | 19.81 | 19.27 | 19.69 | 300,139 | +0.05(+0.27%) |
Apr 09, 2021 | 19.83 | 20.23 | 19.31 | 19.63 | 565,734 | -0.40(-2.01%) |
Apr 08, 2021 | 19.70 | 20.08 | 19.45 | 20.04 | 398,854 | +0.09(+0.45%) |
Apr 07, 2021 | 19.80 | 20.09 | 19.56 | 19.95 | 384,021 | +0.03(+0.14%) |
Apr 06, 2021 | 19.53 | 20.02 | 19.53 | 19.92 | 558,663 | +0.28(+1.41%) |
Apr 05, 2021 | 19.94 | 20.15 | 19.37 | 19.64 | 846,124 | -0.24(-1.22%) |
Apr 01, 2021 | 19.88 | 19.97 | 19.09 | 19.88 | 811,798 | +0.49(+2.54%) |
Mar 31, 2021 | 18.99 | 19.75 | 18.99 | 19.39 | 1,679,984 | +0.37(+1.93%) |
Mar 30, 2021 | 19.26 | 19.46 | 18.74 | 19.02 | 613,575 | -0.46(-2.34%) |
Mar 29, 2021 | 20.05 | 20.19 | 19.45 | 19.48 | 844,524 | -0.62(-3.07%) |
Mar 26, 2021 | 19.91 | 20.19 | 19.54 | 20.10 | 1,317,888 | +0.69(+3.55%) |
Mar 25, 2021 | 18.72 | 19.72 | 18.14 | 19.41 | 1,586,290 | +0.34(+1.78%) |
Mar 24, 2021 | 19.21 | 20.07 | 19.03 | 19.07 | 1,374,518 | +0.04(+0.24%) |
Mar 23, 2021 | 19.79 | 20.55 | 19.00 | 19.02 | 904,228 | -1.04(-5.18%) |
Mar 22, 2021 | 21.34 | 21.39 | 20.00 | 20.06 | 922,514 | -1.00(-4.76%) |
Mar 19, 2021 | 20.59 | 21.81 | 20.39 | 21.07 | 1,966,947 | +0.45(+2.17%) |
Mar 18, 2021 | 21.80 | 22.05 | 20.55 | 20.62 | 1,527,415 | -1.38(-6.27%) |
Mar 17, 2021 | 22.40 | 22.97 | 21.49 | 22.00 | 1,202,201 | -0.32(-1.44%) |
Mar 16, 2021 | 22.80 | 22.89 | 22.17 | 22.32 | 1,151,662 | -0.81(-3.52%) |
Mar 15, 2021 | 23.52 | 24.15 | 22.85 | 23.13 | 1,646,555 | -0.22(-0.96%) |
Mar 12, 2021 | 22.52 | 23.67 | 22.52 | 23.36 | 1,073,946 | +0.43(+1.87%) |
Mar 11, 2021 | 22.48 | 23.03 | 21.98 | 22.93 | 1,370,010 | +0.57(+2.56%) |
Mar 10, 2021 | 21.21 | 22.50 | 21.16 | 22.36 | 1,359,101 | +1.19(+5.63%) |
Mar 09, 2021 | 21.21 | 21.59 | 20.92 | 21.16 | 682,233 | -0.01(-0.04%) |
Mar 08, 2021 | 21.08 | 21.43 | 20.54 | 21.17 | 1,138,791 | +0.20(+0.94%) |
Mar 05, 2021 | 21.88 | 21.88 | 19.70 | 20.98 | 1,737,972 | -0.30(-1.39%) |
Mar 04, 2021 | 21.57 | 22.51 | 20.88 | 21.27 | 2,039,574 | -0.32(-1.49%) |
Mar 03, 2021 | 21.76 | 22.60 | 21.43 | 21.59 | 1,587,123 | +0.04(+0.21%) |
Mar 02, 2021 | 21.22 | 21.98 | 20.90 | 21.55 | 1,624,324 | +0.13(+0.63%) |
Mar 01, 2021 | 19.88 | 21.44 | 19.80 | 21.42 | 2,287,110 | +1.84(+9.42%) |
Feb 26, 2021 | 19.68 | 20.04 | 18.78 | 19.57 | 1,558,255 | -0.31(-1.58%) |
Feb 25, 2021 | 20.40 | 20.45 | 19.44 | 19.88 | 1,944,940 | -0.41(-2.03%) |
Feb 24, 2021 | 19.61 | 20.41 | 19.54 | 20.30 | 1,176,185 | +0.87(+4.47%) |
Feb 23, 2021 | 19.20 | 19.47 | 17.52 | 19.43 | 1,103,277 | +0.25(+1.31%) |
Feb 22, 2021 | 18.98 | 19.24 | 18.89 | 19.18 | 645,392 | +0.30(+1.56%) |
Feb 19, 2021 | 18.71 | 19.23 | 18.51 | 18.88 | 560,038 | +0.12(+0.62%) |
Feb 18, 2021 | 19.76 | 19.76 | 18.62 | 18.77 | 616,198 | -1.07(-5.37%) |
Feb 17, 2021 | 19.99 | 20.02 | 19.22 | 19.83 | 1,025,396 | -0.02(-0.09%) |
Feb 16, 2021 | 19.46 | 20.05 | 19.18 | 19.85 | 1,406,228 | +0.90(+4.72%) |
Feb 12, 2021 | 18.54 | 19.21 | 18.49 | 18.95 | 1,766,678 | +0.28(+1.49%) |
Feb 11, 2021 | 18.06 | 19.35 | 18.04 | 18.68 | 2,672,838 | -0.05(-0.29%) |
Feb 10, 2021 | 18.63 | 18.90 | 18.36 | 18.73 | 2,427,964 | +0.21(+1.16%) |
Feb 09, 2021 | 18.58 | 18.78 | 18.13 | 18.51 | 1,107,341 | -0.28(-1.48%) |
Feb 08, 2021 | 18.78 | 19.03 | 18.48 | 18.79 | 1,208,515 | +0.03(+0.14%) |
Feb 05, 2021 | 19.16 | 19.20 | 18.51 | 18.77 | 1,314,984 | -0.13(-0.66%) |
Feb 04, 2021 | 18.67 | 19.12 | 18.56 | 18.89 | 1,909,487 | +0.20(+1.05%) |
Feb 03, 2021 | 18.50 | 18.88 | 18.43 | 18.69 | 1,889,109 | +0.42(+2.31%) |
Feb 02, 2021 | 18.28 | 19.02 | 17.87 | 18.27 | 1,433,094 | +0.36(+2.01%) |
Feb 01, 2021 | 18.05 | 18.32 | 17.58 | 17.91 | 2,658,191 | +0.33(+1.90%) |
Jan 29, 2021 | 17.45 | 17.90 | 17.27 | 17.58 | 1,394,501 | +0.11(+0.65%) |
Jan 28, 2021 | 17.14 | 17.93 | 17.02 | 17.46 | 1,478,677 | +0.52(+3.06%) |
Jan 27, 2021 | 16.91 | 17.93 | 16.71 | 16.94 | 1,557,709 | -0.43(-2.48%) |
Jan 26, 2021 | 17.72 | 18.37 | 17.07 | 17.38 | 1,061,889 | -0.14(-0.80%) |
Jan 25, 2021 | 17.61 | 17.79 | 16.83 | 17.52 | 906,075 | -0.09(-0.50%) |
Jan 22, 2021 | 17.52 | 18.05 | 17.34 | 17.60 | 892,954 | -0.44(-2.44%) |
Jan 21, 2021 | 19.83 | 19.83 | 17.96 | 18.04 | 1,171,876 | -1.66(-8.43%) |
Jan 20, 2021 | 20.26 | 20.35 | 19.06 | 19.70 | 1,169,481 | -0.13(-0.66%) |
Jan 19, 2021 | 21.01 | 21.30 | 19.57 | 19.84 | 1,795,997 | -0.78(-3.79%) |
Jan 15, 2021 | 20.41 | 21.27 | 19.78 | 20.62 | 997,405 | -0.27(-1.30%) |
Jan 14, 2021 | 20.43 | 21.46 | 20.35 | 20.89 | 712,882 | +0.50(+2.46%) |
Jan 13, 2021 | 19.92 | 20.92 | 19.92 | 20.39 | 890,956 | +0.52(+2.61%) |
Jan 12, 2021 | 18.83 | 20.04 | 18.76 | 19.87 | 1,173,330 | +1.96(+10.94%) |
Jan 11, 2021 | 17.14 | 18.09 | 17.04 | 17.91 | 782,938 | +0.36(+2.05%) |
Jan 08, 2021 | 18.25 | 18.54 | 17.38 | 17.55 | 567,767 | -0.62(-3.39%) |
Jan 07, 2021 | 19.30 | 19.42 | 18.17 | 18.17 | 1,115,196 | -0.99(-5.18%) |
Jan 06, 2021 | 17.62 | 19.43 | 17.30 | 19.16 | 1,897,205 | +1.76(+10.10%) |
Jan 05, 2021 | 16.47 | 17.71 | 16.34 | 17.40 | 1,641,274 | +1.09(+6.68%) |
Jan 04, 2021 | 16.58 | 16.95 | 16.14 | 16.31 | 956,211 | +0.04(+0.22%) |
Dec 31, 2020 | 16.28 | 16.28 | 16.28 | 733,130 | +0.07(+0.43%) | |
Dec 30, 2020 | 16.61 | 16.87 | 16.17 | 16.21 | 733,130 | -0.33(-1.97%) |
Dec 29, 2020 | 16.91 | 17.27 | 16.50 | 16.53 | 591,516 | -0.33(-1.98%) |
Dec 28, 2020 | 16.72 | 17.38 | 16.56 | 16.87 | 1,595,072 | +0.31(+1.86%) |
Dec 24, 2020 | 16.40 | 16.59 | 15.94 | 16.56 | 192,176 | +0.11(+0.70%) |
Dec 23, 2020 | 16.54 | 16.70 | 16.09 | 16.44 | 638,358 | +0.17(+1.03%) |
Dec 22, 2020 | 16.57 | 16.90 | 16.14 | 16.28 | 423,421 | -0.43(-2.58%) |
Dec 21, 2020 | 16.13 | 16.92 | 15.60 | 16.71 | 953,776 | -0.11(-0.68%) |
Dec 18, 2020 | 16.87 | 17.23 | 16.64 | 16.82 | 2,152,284 | -0.13(-0.78%) |
Dec 17, 2020 | 17.52 | 17.56 | 16.87 | 16.95 | 942,287 | -0.48(-2.77%) |
Dec 16, 2020 | 17.93 | 17.93 | 17.23 | 17.44 | 855,381 | -0.29(-1.64%) |
Dec 15, 2020 | 17.52 | 17.94 | 16.94 | 17.73 | 1,327,035 | +0.46(+2.65%) |
Dec 14, 2020 | 18.44 | 18.54 | 16.81 | 17.27 | 1,709,855 | -0.91(-5.03%) |
Dec 11, 2020 | 18.35 | 18.47 | 17.98 | 18.18 | 1,176,383 | -0.24(-1.29%) |
Dec 10, 2020 | 17.64 | 18.83 | 17.58 | 18.42 | 1,246,430 | +0.89(+5.06%) |
Dec 09, 2020 | 18.39 | 18.76 | 17.09 | 17.53 | 2,536,194 | -0.31(-1.72%) |
Dec 08, 2020 | 17.58 | 18.53 | 17.58 | 17.84 | 1,163,063 | +0.16(+0.89%) |
Dec 07, 2020 | 17.62 | 17.92 | 17.03 | 17.68 | 1,210,335 | -0.17(-0.94%) |
Dec 04, 2020 | 16.56 | 17.99 | 16.52 | 17.85 | 1,606,134 | +1.48(+9.02%) |
Dec 03, 2020 | 15.74 | 16.73 | 15.53 | 16.37 | 1,411,623 | +0.83(+5.31%) |
Dec 02, 2020 | 14.49 | 15.99 | 14.40 | 15.55 | 1,469,662 | +1.15(+8.00%) |
Dec 01, 2020 | 14.68 | 14.91 | 14.33 | 14.40 | 942,358 | +0.20(+1.42%) |
Nov 30, 2020 | 14.87 | 15.27 | 13.97 | 14.19 | 1,733,676 | -0.60(-4.04%) |
Nov 27, 2020 | 15.16 | 15.29 | 14.48 | 14.79 | 623,975 | -0.32(-2.09%) |
Nov 25, 2020 | 14.94 | 15.36 | 14.21 | 15.11 | 1,007,418 | +0.11(+0.70%) |
Nov 24, 2020 | 14.56 | 15.93 | 14.26 | 15.00 | 2,034,256 | +0.89(+6.29%) |
Nov 23, 2020 | 14.11 | 14.51 | 13.95 | 14.11 | 1,324,872 | +0.22(+1.58%) |
Nov 20, 2020 | 14.19 | 14.51 | 13.85 | 13.90 | 864,395 | -0.48(-3.36%) |
Nov 19, 2020 | 14.11 | 14.48 | 13.79 | 14.38 | 1,770,411 | +0.27(+1.93%) |
Nov 18, 2020 | 14.28 | 14.47 | 13.82 | 14.11 | 3,868,173 | -0.04(-0.25%) |
Nov 17, 2020 | 13.85 | 14.19 | 13.19 | 14.14 | 1,296,387 | +0.25(+1.77%) |
Nov 16, 2020 | 13.42 | 14.59 | 13.31 | 13.90 | 1,483,401 | +0.83(+6.39%) |
Nov 13, 2020 | 12.96 | 13.25 | 12.81 | 13.06 | 791,916 | +0.43(+3.41%) |
Nov 12, 2020 | 12.32 | 13.05 | 12.17 | 12.63 | 476,819 | -0.01(-0.07%) |
Nov 11, 2020 | 13.14 | 13.16 | 12.21 | 12.64 | 1,083,977 | -0.25(-1.98%) |
Nov 10, 2020 | 13.08 | 13.46 | 12.56 | 12.89 | 823,675 | -0.04(-0.27%) |
Nov 09, 2020 | 12.45 | 13.44 | 12.39 | 12.93 | 2,864,946 | +1.68(+14.92%) |
Nov 06, 2020 | 12.17 | 12.21 | 11.18 | 11.25 | 903,649 | -0.85(-7.04%) |
Nov 05, 2020 | 10.78 | 12.15 | 10.67 | 12.10 | 1,093,824 | +1.19(+10.87%) |
Nov 04, 2020 | 10.70 | 11.38 | 10.21 | 10.92 | 906,551 | +0.28(+2.64%) |
Nov 03, 2020 | 11.13 | 11.52 | 10.63 | 10.63 | 1,072,413 | -0.28(-2.58%) |
Nov 02, 2020 | 11.28 | 11.57 | 10.78 | 10.92 | 1,047,922 | -0.31(-2.74%) |
Oct 30, 2020 | 10.64 | 11.34 | 10.38 | 11.22 | 1,099,694 | -0.05(-0.47%) |
Oct 29, 2020 | 10.67 | 11.33 | 10.38 | 11.28 | 724,440 | +0.46(+4.22%) |
Oct 28, 2020 | 11.13 | 11.19 | 10.56 | 10.82 | 1,453,204 | -0.70(-6.07%) |
Oct 27, 2020 | 11.92 | 11.99 | 11.34 | 11.52 | 682,086 | -0.39(-3.29%) |
Oct 26, 2020 | 12.20 | 12.39 | 11.49 | 11.91 | 1,247,522 | -0.55(-4.38%) |
Oct 23, 2020 | 12.56 | 12.69 | 12.09 | 12.45 | 1,396,775 | -0.03(-0.21%) |
Oct 22, 2020 | 11.86 | 12.57 | 11.84 | 12.48 | 1,035,597 | +0.60(+5.09%) |
Oct 21, 2020 | 11.70 | 12.11 | 11.63 | 11.88 | 855,721 | +0.25(+2.12%) |
Oct 20, 2020 | 11.23 | 11.88 | 11.17 | 11.63 | 630,354 | +0.58(+5.24%) |
Oct 19, 2020 | 11.28 | 11.52 | 11.05 | 11.05 | 892,007 | -0.08(-0.69%) |
Oct 16, 2020 | 11.20 | 11.46 | 10.86 | 11.13 | 903,284 | -0.06(-0.53%) |
Oct 15, 2020 | 10.76 | 11.26 | 10.48 | 11.19 | 1,485,597 | +0.15(+1.39%) |
Oct 14, 2020 | 10.40 | 11.43 | 10.40 | 11.03 | 1,067,865 | +0.60(+5.80%) |
Oct 13, 2020 | 10.52 | 10.71 | 10.36 | 10.43 | 2,067,495 | -0.20(-1.85%) |
Oct 12, 2020 | 10.78 | 10.83 | 10.50 | 10.62 | 810,788 | -0.20(-1.81%) |
Oct 09, 2020 | 10.89 | 10.92 | 10.49 | 10.82 | 919,131 | -0.03(-0.31%) |
Oct 08, 2020 | 10.38 | 10.97 | 10.21 | 10.85 | 862,135 | +0.62(+6.08%) |
Oct 07, 2020 | 10.25 | 10.34 | 10.04 | 10.23 | 362,409 | +0.17(+1.69%) |
Oct 06, 2020 | 10.35 | 10.69 | 9.899 | 10.06 | 1,071,895 | -0.14(-1.42%) |
Oct 05, 2020 | 9.626 | 10.21 | 9.592 | 10.21 | 486,444 | +0.66(+6.87%) |
Oct 02, 2020 | 8.928 | 9.652 | 8.885 | 9.550 | 590,568 | +0.28(+3.03%) |
Oct 01, 2020 | 9.660 | 9.720 | 9.022 | 9.269 | 1,013,304 | -0.25(-2.60%) |
Sep 30, 2020 | 9.763 | 10.40 | 9.482 | 9.516 | 2,077,040 | -0.24(-2.45%) |
Sep 29, 2020 | 9.371 | 9.788 | 9.098 | 9.754 | 1,008,509 | +0.36(+3.81%) |
Sep 28, 2020 | 9.064 | 9.447 | 8.996 | 9.396 | 1,545,952 | +0.54(+6.06%) |
Sep 25, 2020 | 8.587 | 8.962 | 8.476 | 8.860 | 1,044,969 | +0.17(+1.96%) |
Sep 24, 2020 | 8.476 | 8.928 | 8.195 | 8.689 | 1,137,068 | +0.20(+2.31%) |
Sep 23, 2020 | 9.004 | 9.269 | 8.476 | 8.493 | 1,398,302 | -0.47(-5.23%) |
Sep 22, 2020 | 8.962 | 9.305 | 8.826 | 8.962 | 838,617 | +0.03(+0.29%) |
Sep 21, 2020 | 8.945 | 9.030 | 8.706 | 8.936 | 1,167,772 | -0.24(-2.60%) |
Sep 18, 2020 | 9.286 | 9.439 | 9.022 | 9.175 | 1,877,235 | -0.09(-0.92%) |
Sep 17, 2020 | 9.311 | 9.618 | 8.979 | 9.260 | 1,718,316 | -0.35(-3.63%) |
Sep 16, 2020 | 9.081 | 9.899 | 9.030 | 9.609 | 1,484,772 | +0.56(+6.21%) |
Sep 15, 2020 | 9.217 | 9.482 | 9.004 | 9.047 | 1,626,977 | -0.18(-1.94%) |
Sep 14, 2020 | 9.132 | 9.405 | 8.996 | 9.226 | 1,354,612 | +0.07(+0.74%) |
Sep 11, 2020 | 9.465 | 9.626 | 8.843 | 9.158 | 1,567,571 | -0.27(-2.89%) |
Sep 10, 2020 | 10.65 | 10.65 | 9.294 | 9.430 | 2,694,785 | -1.12(-10.58%) |
Sep 09, 2020 | 10.22 | 10.73 | 9.916 | 10.55 | 1,319,356 | +0.42(+4.12%) |
Sep 08, 2020 | 10.42 | 10.55 | 9.873 | 10.13 | 783,528 | -0.60(-5.56%) |
Sep 04, 2020 | 10.81 | 10.90 | 10.44 | 10.73 | 953,408 | -0.01(-0.08%) |
Sep 03, 2020 | 10.80 | 11.09 | 10.68 | 10.73 | 1,273,067 | -0.14(-1.25%) |
Sep 02, 2020 | 10.77 | 10.96 | 10.66 | 10.87 | 979,349 | +0.14(+1.27%) |
Sep 01, 2020 | 10.89 | 11.07 | 10.65 | 10.73 | 972,253 | -0.06(-0.55%) |
Aug 31, 2020 | 11.07 | 11.07 | 10.55 | 10.79 | 3,020,162 | -0.41(-3.65%) |
Aug 28, 2020 | 11.27 | 11.27 | 10.67 | 11.20 | 960,803 | +0.17(+1.54%) |
Aug 27, 2020 | 10.89 | 11.12 | 10.52 | 11.03 | 996,281 | +0.18(+1.65%) |
Aug 26, 2020 | 11.50 | 11.52 | 10.76 | 10.85 | 1,291,232 | -0.75(-6.46%) |
Aug 25, 2020 | 11.54 | 11.62 | 11.07 | 11.60 | 885,258 | +0.07(+0.59%) |
Aug 24, 2020 | 11.55 | 11.65 | 11.39 | 11.53 | 1,218,077 | +0.00(+0.00%) |
Aug 21, 2020 | 11.49 | 11.68 | 11.36 | 11.53 | 1,058,821 | -0.09(-0.81%) |
Aug 20, 2020 | 11.29 | 11.67 | 11.02 | 11.63 | 1,201,327 | +0.20(+1.71%) |
Aug 19, 2020 | 11.74 | 11.88 | 11.33 | 11.43 | 879,538 | -0.37(-3.17%) |
Aug 18, 2020 | 12.22 | 12.32 | 11.71 | 11.81 | 701,152 | -0.48(-3.88%) |
Aug 17, 2020 | 12.53 | 12.69 | 12.22 | 12.28 | 1,042,532 | -0.21(-1.70%) |
Aug 14, 2020 | 12.55 | 12.56 | 12.25 | 12.50 | 1,429,408 | +0.09(+0.69%) |
Aug 13, 2020 | 13.08 | 13.10 | 12.21 | 12.41 | 994,374 | -0.66(-5.02%) |
Aug 12, 2020 | 12.28 | 13.08 | 12.22 | 13.07 | 2,818,245 | +0.91(+7.50%) |
Aug 11, 2020 | 12.76 | 12.93 | 11.91 | 12.16 | 1,281,788 | -0.35(-2.79%) |
Aug 10, 2020 | 11.97 | 12.68 | 11.97 | 12.51 | 1,304,861 | +0.61(+5.16%) |
Aug 07, 2020 | 12.35 | 12.35 | 11.57 | 11.89 | 1,556,654 | -0.41(-3.32%) |
Aug 06, 2020 | 12.22 | 12.71 | 11.69 | 12.30 | 3,403,810 | +1.66(+15.61%) |
Aug 05, 2020 | 10.22 | 11.07 | 10.15 | 10.64 | 1,113,911 | +0.61(+6.12%) |
Aug 04, 2020 | 9.584 | 10.16 | 9.473 | 10.03 | 876,877 | +0.28(+2.89%) |
Aug 03, 2020 | 9.626 | 10.13 | 9.609 | 9.746 | 760,215 | -0.01(-0.09%) |
Jul 31, 2020 | 10.15 | 10.38 | 9.541 | 9.754 | 1,161,298 | -0.47(-4.58%) |
Jul 30, 2020 | 10.39 | 10.57 | 9.967 | 10.22 | 673,864 | -0.22(-2.12%) |
Jul 29, 2020 | 10.23 | 10.58 | 9.961 | 10.44 | 932,109 | +0.41(+4.12%) |
Jul 28, 2020 | 9.841 | 10.31 | 9.751 | 10.03 | 663,026 | +0.04(+0.41%) |
Jul 27, 2020 | 10.30 | 10.38 | 9.858 | 9.990 | 718,217 | -0.28(-2.73%) |
Jul 24, 2020 | 10.49 | 10.53 | 10.17 | 10.27 | 432,035 | -0.25(-2.35%) |
Jul 23, 2020 | 10.93 | 10.99 | 10.31 | 10.52 | 1,440,770 | -0.56(-5.07%) |
Jul 22, 2020 | 10.83 | 11.15 | 10.49 | 11.08 | 779,649 | -0.03(-0.30%) |
Jul 21, 2020 | 10.45 | 11.15 | 10.39 | 11.11 | 1,090,272 | +0.81(+7.85%) |
Jul 20, 2020 | 9.858 | 10.45 | 9.778 | 10.30 | 3,121,705 | +0.55(+5.67%) |
Jul 17, 2020 | 9.445 | 9.982 | 9.387 | 9.751 | 1,374,106 | +0.34(+3.60%) |
Jul 16, 2020 | 9.544 | 9.792 | 9.020 | 9.412 | 1,901,060 | -0.38(-3.88%) |
Jul 15, 2020 | 8.834 | 9.833 | 8.801 | 9.792 | 2,440,095 | +1.08(+12.42%) |
Jul 14, 2020 | 8.421 | 8.743 | 8.198 | 8.710 | 1,074,236 | +0.18(+2.13%) |
Jul 13, 2020 | 8.471 | 8.791 | 8.339 | 8.529 | 1,739,483 | +0.17(+1.97%) |
Jul 10, 2020 | 7.934 | 8.493 | 7.794 | 8.364 | 1,809,291 | +0.31(+3.90%) |
Jul 09, 2020 | 8.388 | 8.587 | 7.835 | 8.050 | 1,674,007 | -0.34(-4.04%) |
Jul 08, 2020 | 8.875 | 8.958 | 8.306 | 8.388 | 1,548,648 | -0.47(-5.31%) |
Jul 07, 2020 | 8.322 | 9.206 | 8.265 | 8.859 | 895,192 | +0.31(+3.67%) |
Jul 06, 2020 | 8.859 | 8.908 | 8.182 | 8.545 | 1,271,518 | -0.08(-0.96%) |
Jul 02, 2020 | 9.231 | 9.255 | 8.529 | 8.628 | 2,128,200 | -0.40(-4.39%) |
Jul 01, 2020 | 9.346 | 9.577 | 8.706 | 9.024 | 1,832,519 | -0.31(-3.27%) |
Jun 30, 2020 | 9.181 | 9.412 | 8.958 | 9.330 | 1,128,263 | +0.07(+0.80%) |
Jun 29, 2020 | 9.462 | 9.718 | 9.115 | 9.255 | 1,107,205 | -0.12(-1.23%) |
Jun 26, 2020 | 9.784 | 9.784 | 8.999 | 9.371 | 1,297,559 | -0.50(-5.10%) |
Jun 25, 2020 | 9.586 | 9.998 | 9.387 | 9.874 | 1,397,415 | +0.03(+0.34%) |
Jun 24, 2020 | 10.39 | 10.42 | 9.569 | 9.841 | 1,844,126 | -0.77(-7.24%) |
Jun 23, 2020 | 11.01 | 11.40 | 10.61 | 10.61 | 1,267,295 | -0.55(-4.96%) |
Jun 22, 2020 | 10.86 | 11.23 | 10.62 | 11.16 | 863,461 | +0.49(+4.56%) |
Jun 19, 2020 | 11.23 | 11.43 | 10.53 | 10.68 | 2,693,104 | +0.03(+0.31%) |
Jun 18, 2020 | 10.86 | 11.46 | 10.38 | 10.64 | 1,984,731 | -0.28(-2.57%) |
Jun 17, 2020 | 11.29 | 11.61 | 10.68 | 10.92 | 1,507,508 | -0.24(-2.15%) |
Jun 16, 2020 | 11.37 | 11.69 | 11.09 | 11.16 | 3,385,226 | +0.56(+5.30%) |
Jun 15, 2020 | 9.528 | 10.87 | 9.420 | 10.60 | 2,347,341 | +0.44(+4.31%) |
Jun 12, 2020 | 10.66 | 10.79 | 9.927 | 10.16 | 2,037,965 | +0.26(+2.58%) |
Jun 11, 2020 | 10.19 | 11.07 | 9.577 | 9.908 | 3,164,026 | -2.15(-17.86%) |
Jun 10, 2020 | 11.78 | 12.18 | 11.30 | 12.06 | 2,354,670 | -0.05(-0.41%) |
Jun 09, 2020 | 12.71 | 12.76 | 11.61 | 12.11 | 2,715,654 | -1.28(-9.56%) |
Jun 08, 2020 | 12.38 | 13.41 | 12.14 | 13.39 | 2,484,841 | +1.74(+14.95%) |
Jun 05, 2020 | 11.35 | 11.73 | 11.15 | 11.65 | 1,993,151 | +1.11(+10.49%) |
Jun 04, 2020 | 10.07 | 10.57 | 9.932 | 10.54 | 1,137,932 | +0.31(+3.07%) |
Jun 03, 2020 | 9.800 | 10.33 | 9.709 | 10.23 | 1,515,915 | +0.64(+6.72%) |
Jun 02, 2020 | 9.098 | 9.726 | 9.082 | 9.586 | 1,029,742 | +0.65(+7.30%) |