Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.35 | 14.53 | 13.95 | 14.05 | 11,138,174 | -0.38(-2.66%) |
Jan 28, 2021 | 14.22 | 14.52 | 14.09 | 14.43 | 10,806,409 | +0.50(+3.59%) |
Jan 27, 2021 | 14.20 | 14.29 | 13.90 | 13.93 | 13,261,779 | -0.62(-4.24%) |
Jan 26, 2021 | 14.99 | 15.06 | 14.54 | 14.55 | 9,896,429 | -0.27(-1.80%) |
Jan 25, 2021 | 15.01 | 15.01 | 14.55 | 14.81 | 11,548,899 | -0.35(-2.31%) |
Jan 22, 2021 | 14.97 | 15.28 | 14.87 | 15.16 | 7,028,514 | +0.04(+0.28%) |
Jan 21, 2021 | 15.25 | 15.73 | 15.09 | 15.12 | 14,325,376 | -0.12(-0.77%) |
Jan 20, 2021 | 15.36 | 15.40 | 15.09 | 15.24 | 7,046,936 | -0.22(-1.40%) |
Jan 19, 2021 | 15.42 | 15.48 | 15.22 | 15.45 | 6,812,763 | +0.12(+0.76%) |
Jan 15, 2021 | 15.45 | 15.61 | 15.16 | 15.34 | 13,508,139 | -0.43(-2.75%) |
Jan 14, 2021 | 15.79 | 16.01 | 15.69 | 15.77 | 11,958,152 | +0.12(+0.74%) |
Jan 13, 2021 | 15.58 | 15.73 | 15.43 | 15.65 | 6,769,960 | -0.04(-0.27%) |
Jan 12, 2021 | 15.53 | 15.80 | 15.40 | 15.70 | 7,515,875 | +0.30(+1.95%) |
Jan 11, 2021 | 15.00 | 15.41 | 14.84 | 15.40 | 6,479,067 | +0.20(+1.32%) |
Jan 08, 2021 | 15.37 | 15.39 | 14.93 | 15.20 | 7,768,731 | -0.21(-1.35%) |
Jan 07, 2021 | 15.40 | 15.67 | 15.37 | 15.40 | 9,821,169 | +0.28(+1.82%) |
Jan 06, 2021 | 14.38 | 15.25 | 14.25 | 15.13 | 19,528,182 | +1.34(+9.73%) |
Jan 05, 2021 | 13.59 | 13.96 | 13.49 | 13.79 | 7,114,876 | +0.22(+1.60%) |
Jan 04, 2021 | 13.81 | 13.81 | 13.36 | 13.57 | 10,188,085 | -0.10(-0.73%) |
Dec 31, 2020 | 13.67 | 13.67 | 13.67 | 6,907,283 | +0.13(+0.98%) | |
Dec 30, 2020 | 13.34 | 13.60 | 13.31 | 13.54 | 6,907,283 | +0.23(+1.75%) |
Dec 29, 2020 | 13.56 | 13.59 | 13.29 | 13.31 | 5,607,454 | -0.23(-1.72%) |
Dec 28, 2020 | 13.61 | 13.76 | 13.48 | 13.54 | 5,059,767 | +0.05(+0.37%) |
Dec 24, 2020 | 13.65 | 13.66 | 13.30 | 13.49 | 2,701,603 | -0.12(-0.86%) |
Dec 23, 2020 | 13.29 | 13.68 | 13.26 | 13.61 | 7,090,165 | +0.49(+3.75%) |
Dec 22, 2020 | 13.16 | 13.27 | 13.11 | 13.11 | 9,682,024 | -0.01(-0.06%) |
Dec 21, 2020 | 13.01 | 13.26 | 12.74 | 13.12 | 12,986,472 | +0.28(+2.14%) |
Dec 18, 2020 | 13.02 | 13.05 | 12.71 | 12.85 | 20,385,658 | -0.13(-1.03%) |
Dec 17, 2020 | 13.11 | 13.14 | 12.81 | 12.98 | 8,029,775 | -0.15(-1.14%) |
Dec 16, 2020 | 13.14 | 13.14 | 12.93 | 13.13 | 10,688,403 | +0.06(+0.45%) |
Dec 15, 2020 | 13.01 | 13.08 | 12.76 | 13.07 | 26,901,490 | +0.22(+1.68%) |
Dec 14, 2020 | 13.44 | 13.44 | 12.81 | 12.86 | 8,599,046 | -0.34(-2.59%) |
Dec 11, 2020 | 13.18 | 13.32 | 13.05 | 13.20 | 6,830,707 | -0.20(-1.49%) |
Dec 10, 2020 | 13.31 | 13.46 | 13.10 | 13.40 | 11,858,737 | +0.03(+0.19%) |
Dec 09, 2020 | 13.50 | 13.65 | 13.28 | 13.37 | 11,173,800 | +0.08(+0.56%) |
Dec 08, 2020 | 13.12 | 13.38 | 13.05 | 13.30 | 14,632,715 | +0.07(+0.57%) |
Dec 07, 2020 | 13.31 | 13.31 | 13.03 | 13.22 | 11,433,240 | -0.21(-1.55%) |
Dec 04, 2020 | 13.43 | 13.59 | 13.30 | 13.43 | 14,517,339 | +0.13(+1.00%) |
Dec 03, 2020 | 13.34 | 13.41 | 13.14 | 13.30 | 15,038,170 | +0.01(+0.06%) |
Dec 02, 2020 | 13.11 | 13.47 | 13.02 | 13.29 | 16,865,064 | +0.09(+0.69%) |
Dec 01, 2020 | 13.25 | 13.43 | 13.17 | 13.20 | 11,886,807 | +0.32(+2.46%) |
Nov 30, 2020 | 13.35 | 13.48 | 12.81 | 12.88 | 15,434,647 | -0.57(-4.24%) |
Nov 27, 2020 | 13.53 | 13.67 | 13.29 | 13.45 | 5,159,183 | -0.15(-1.09%) |
Nov 25, 2020 | 13.55 | 13.64 | 13.37 | 13.60 | 6,651,481 | -0.20(-1.43%) |
Nov 24, 2020 | 13.29 | 13.81 | 13.25 | 13.80 | 9,655,412 | +0.90(+6.96%) |
Nov 23, 2020 | 12.88 | 13.10 | 12.76 | 12.90 | 8,182,421 | +0.27(+2.15%) |
Nov 20, 2020 | 12.77 | 12.78 | 12.50 | 12.63 | 6,686,567 | -0.24(-1.86%) |
Nov 19, 2020 | 12.63 | 12.89 | 12.49 | 12.87 | 5,823,475 | +0.09(+0.71%) |
Nov 18, 2020 | 13.00 | 13.20 | 12.77 | 12.78 | 7,143,677 | -0.13(-1.02%) |
Nov 17, 2020 | 12.73 | 13.01 | 12.51 | 12.91 | 7,696,678 | -0.11(-0.82%) |
Nov 16, 2020 | 12.92 | 13.05 | 12.71 | 13.01 | 11,216,633 | +0.77(+6.25%) |
Nov 13, 2020 | 12.09 | 12.31 | 12.03 | 12.25 | 7,763,298 | +0.32(+2.69%) |
Nov 12, 2020 | 12.17 | 12.20 | 11.75 | 11.93 | 8,855,700 | -0.44(-3.60%) |
Nov 11, 2020 | 12.83 | 12.86 | 12.26 | 12.37 | 10,863,135 | -0.44(-3.41%) |
Nov 10, 2020 | 12.65 | 12.84 | 12.31 | 12.81 | 15,847,662 | +0.29(+2.30%) |
Nov 09, 2020 | 11.76 | 12.68 | 11.71 | 12.52 | 20,195,518 | +1.96(+18.56%) |
Nov 06, 2020 | 10.99 | 11.17 | 10.56 | 10.56 | 25,672,328 | -0.28(-2.58%) |
Nov 05, 2020 | 10.39 | 10.96 | 10.39 | 10.84 | 10,727,485 | +0.51(+4.94%) |
Nov 04, 2020 | 10.99 | 10.99 | 10.33 | 10.33 | 13,678,437 | -1.01(-8.93%) |
Nov 03, 2020 | 11.33 | 11.48 | 11.24 | 11.34 | 8,382,490 | +0.28(+2.53%) |
Nov 02, 2020 | 10.82 | 11.14 | 10.60 | 11.06 | 11,981,803 | +0.37(+3.47%) |
Oct 30, 2020 | 10.43 | 10.70 | 10.33 | 10.69 | 8,084,897 | +0.19(+1.80%) |
Oct 29, 2020 | 10.15 | 10.59 | 10.04 | 10.50 | 8,685,329 | +0.29(+2.82%) |
Oct 28, 2020 | 10.17 | 10.39 | 9.983 | 10.21 | 8,781,169 | -0.19(-1.82%) |
Oct 27, 2020 | 10.63 | 10.68 | 10.39 | 10.40 | 6,885,482 | -0.30(-2.85%) |
Oct 26, 2020 | 10.78 | 10.90 | 10.59 | 10.71 | 10,417,361 | -0.37(-3.35%) |
Oct 23, 2020 | 10.91 | 11.11 | 10.82 | 11.08 | 11,762,953 | +0.30(+2.83%) |
Oct 22, 2020 | 10.28 | 10.80 | 10.21 | 10.77 | 10,063,976 | +0.54(+5.31%) |
Oct 21, 2020 | 10.30 | 10.52 | 10.12 | 10.23 | 16,166,360 | -0.54(-5.05%) |
Oct 20, 2020 | 10.71 | 10.98 | 10.65 | 10.77 | 9,734,802 | +0.25(+2.35%) |
Oct 19, 2020 | 10.70 | 10.80 | 10.51 | 10.53 | 5,615,828 | -0.12(-1.16%) |
Oct 16, 2020 | 10.68 | 10.72 | 10.43 | 10.65 | 6,745,933 | -0.04(-0.39%) |
Oct 15, 2020 | 10.32 | 10.70 | 10.30 | 10.69 | 5,527,832 | +0.26(+2.45%) |
Oct 14, 2020 | 10.57 | 10.70 | 10.43 | 10.44 | 5,987,356 | -0.12(-1.09%) |
Oct 13, 2020 | 10.85 | 10.88 | 10.49 | 10.55 | 8,559,205 | -0.40(-3.61%) |
Oct 12, 2020 | 10.82 | 11.00 | 10.78 | 10.95 | 6,115,855 | +0.14(+1.30%) |
Oct 09, 2020 | 11.03 | 11.05 | 10.74 | 10.81 | 5,302,561 | -0.16(-1.43%) |
Oct 08, 2020 | 10.90 | 11.04 | 10.76 | 10.96 | 8,536,672 | +0.12(+1.14%) |
Oct 07, 2020 | 10.54 | 10.98 | 10.54 | 10.84 | 11,130,275 | +0.46(+4.44%) |
Oct 06, 2020 | 10.68 | 10.88 | 10.34 | 10.38 | 11,656,616 | -0.13(-1.25%) |
Oct 05, 2020 | 10.21 | 10.53 | 10.15 | 10.51 | 8,423,245 | +0.44(+4.42%) |
Oct 02, 2020 | 9.629 | 10.16 | 9.555 | 10.07 | 10,570,766 | +0.25(+2.52%) |
Oct 01, 2020 | 9.860 | 9.950 | 9.678 | 9.818 | 8,778,912 | -0.01(-0.08%) |
Sep 30, 2020 | 9.827 | 9.971 | 9.728 | 9.827 | 12,784,447 | +0.08(+0.85%) |
Sep 29, 2020 | 9.958 | 9.958 | 9.555 | 9.744 | 8,237,404 | -0.25(-2.47%) |
Sep 28, 2020 | 9.835 | 10.04 | 9.818 | 9.991 | 9,246,801 | +0.35(+3.59%) |
Sep 25, 2020 | 9.415 | 9.694 | 9.365 | 9.645 | 6,574,146 | +0.13(+1.39%) |
Sep 24, 2020 | 9.530 | 9.753 | 9.332 | 9.514 | 7,773,466 | +0.01(+0.09%) |
Sep 23, 2020 | 9.753 | 9.926 | 9.497 | 9.505 | 8,366,930 | -0.16(-1.70%) |
Sep 22, 2020 | 9.926 | 10.00 | 9.600 | 9.670 | 13,173,797 | -0.26(-2.57%) |
Sep 21, 2020 | 10.14 | 10.26 | 9.835 | 9.926 | 10,478,043 | -0.49(-4.74%) |
Sep 18, 2020 | 10.37 | 10.50 | 10.33 | 10.42 | 15,019,493 | -0.02(-0.24%) |
Sep 17, 2020 | 10.30 | 10.52 | 10.24 | 10.44 | 10,633,758 | -0.02(-0.24%) |
Sep 16, 2020 | 10.34 | 10.69 | 10.26 | 10.47 | 9,169,690 | +0.15(+1.44%) |
Sep 15, 2020 | 10.55 | 10.58 | 10.29 | 10.32 | 7,764,703 | -0.23(-2.19%) |
Sep 14, 2020 | 10.30 | 10.59 | 10.25 | 10.55 | 11,338,672 | +0.37(+3.64%) |
Sep 11, 2020 | 10.12 | 10.27 | 10.02 | 10.18 | 10,162,363 | +0.06(+0.57%) |
Sep 10, 2020 | 10.44 | 10.56 | 10.12 | 10.12 | 9,407,671 | -0.21(-2.07%) |
Sep 09, 2020 | 10.39 | 10.44 | 10.23 | 10.34 | 6,934,099 | +0.02(+0.24%) |
Sep 08, 2020 | 10.39 | 10.46 | 10.21 | 10.31 | 11,558,828 | -0.30(-2.87%) |
Sep 04, 2020 | 10.69 | 10.82 | 10.36 | 10.62 | 10,117,322 | +0.21(+2.06%) |
Sep 03, 2020 | 10.55 | 10.89 | 10.30 | 10.40 | 13,983,005 | -0.07(-0.63%) |
Sep 02, 2020 | 10.31 | 10.51 | 10.23 | 10.47 | 11,033,202 | +0.15(+1.44%) |
Sep 01, 2020 | 10.04 | 10.39 | 10.000 | 10.32 | 12,991,218 | +0.17(+1.70%) |
Aug 31, 2020 | 10.34 | 10.37 | 10.14 | 10.15 | 18,403,344 | -0.22(-2.11%) |
Aug 28, 2020 | 10.36 | 10.42 | 10.28 | 10.37 | 11,578,498 | +0.08(+0.79%) |
Aug 27, 2020 | 9.985 | 10.33 | 9.904 | 10.29 | 15,968,148 | +0.33(+3.34%) |
Aug 26, 2020 | 10.07 | 10.09 | 9.928 | 9.952 | 14,478,136 | -0.20(-2.00%) |
Aug 25, 2020 | 10.22 | 10.33 | 9.968 | 10.16 | 10,959,209 | +0.10(+0.97%) |
Aug 24, 2020 | 9.741 | 10.07 | 9.652 | 10.06 | 10,532,902 | +0.36(+3.68%) |
Aug 21, 2020 | 9.660 | 9.814 | 9.619 | 9.701 | 12,642,847 | -0.03(-0.33%) |
Aug 20, 2020 | 9.733 | 9.798 | 9.636 | 9.733 | 9,876,758 | -0.15(-1.48%) |
Aug 19, 2020 | 9.920 | 10.07 | 9.822 | 9.879 | 6,626,610 | +0.00(+0.00%) |
Aug 18, 2020 | 10.11 | 10.11 | 9.830 | 9.879 | 5,697,229 | -0.22(-2.17%) |
Aug 17, 2020 | 10.28 | 10.31 | 10.07 | 10.10 | 10,497,605 | -0.25(-2.43%) |
Aug 14, 2020 | 10.15 | 10.46 | 10.11 | 10.35 | 5,262,740 | +0.10(+0.95%) |
Aug 13, 2020 | 10.29 | 10.42 | 10.20 | 10.25 | 6,291,927 | -0.21(-2.02%) |
Aug 12, 2020 | 10.88 | 10.93 | 10.29 | 10.46 | 8,617,169 | -0.15(-1.45%) |
Aug 11, 2020 | 10.71 | 10.97 | 10.55 | 10.62 | 9,084,093 | +0.30(+2.91%) |
Aug 10, 2020 | 10.20 | 10.50 | 10.18 | 10.32 | 6,691,236 | +0.15(+1.44%) |
Aug 07, 2020 | 9.798 | 10.20 | 9.704 | 10.17 | 8,647,101 | +0.28(+2.87%) |
Aug 06, 2020 | 9.863 | 10.03 | 9.794 | 9.887 | 9,551,541 | -0.08(-0.81%) |
Aug 05, 2020 | 9.912 | 9.985 | 9.814 | 9.968 | 6,287,769 | +0.16(+1.66%) |
Aug 04, 2020 | 9.766 | 9.855 | 9.697 | 9.806 | 12,524,267 | +0.04(+0.42%) |
Aug 03, 2020 | 9.741 | 9.871 | 9.660 | 9.766 | 7,177,508 | +0.02(+0.17%) |
Jul 31, 2020 | 9.839 | 9.843 | 9.611 | 9.749 | 10,950,728 | -0.16(-1.64%) |
Jul 30, 2020 | 9.871 | 9.928 | 9.595 | 9.912 | 9,346,125 | -0.28(-2.79%) |
Jul 29, 2020 | 9.701 | 10.20 | 9.652 | 10.20 | 13,901,133 | +0.46(+4.75%) |
Jul 28, 2020 | 9.757 | 9.899 | 9.713 | 9.733 | 7,291,005 | -0.08(-0.83%) |
Jul 27, 2020 | 9.871 | 9.928 | 9.725 | 9.814 | 13,228,655 | -0.13(-1.31%) |
Jul 24, 2020 | 10.11 | 10.25 | 9.916 | 9.944 | 10,203,713 | -0.13(-1.29%) |
Jul 23, 2020 | 9.741 | 10.14 | 9.660 | 10.07 | 11,381,242 | +0.36(+3.68%) |
Jul 22, 2020 | 9.546 | 9.847 | 9.517 | 9.717 | 16,366,174 | -0.14(-1.40%) |
Jul 21, 2020 | 9.376 | 9.855 | 9.376 | 9.855 | 32,094,708 | +0.55(+5.93%) |
Jul 20, 2020 | 9.465 | 9.554 | 9.287 | 9.303 | 9,881,555 | -0.19(-1.97%) |
Jul 17, 2020 | 9.692 | 9.753 | 9.465 | 9.490 | 10,286,865 | -0.24(-2.42%) |
Jul 16, 2020 | 9.571 | 9.928 | 9.514 | 9.725 | 9,878,694 | -0.01(-0.08%) |
Jul 15, 2020 | 9.579 | 9.770 | 9.441 | 9.733 | 16,169,891 | +0.49(+5.27%) |
Jul 14, 2020 | 9.490 | 9.522 | 9.157 | 9.246 | 10,906,818 | -0.30(-3.15%) |
Jul 13, 2020 | 9.587 | 9.717 | 9.270 | 9.546 | 12,051,023 | +0.17(+1.82%) |
Jul 10, 2020 | 8.840 | 9.384 | 8.816 | 9.376 | 12,629,789 | +0.42(+4.71%) |
Jul 09, 2020 | 9.319 | 9.360 | 8.889 | 8.954 | 10,600,349 | -0.46(-4.91%) |
Jul 08, 2020 | 9.254 | 9.473 | 9.153 | 9.416 | 9,262,838 | +0.12(+1.31%) |
Jul 07, 2020 | 9.571 | 9.652 | 9.254 | 9.295 | 8,999,528 | -0.41(-4.18%) |
Jul 06, 2020 | 9.782 | 9.968 | 9.546 | 9.701 | 9,045,320 | +0.19(+2.05%) |
Jul 02, 2020 | 9.822 | 9.912 | 9.416 | 9.506 | 18,369,516 | +0.02(+0.17%) |
Jul 01, 2020 | 9.928 | 9.936 | 9.392 | 9.490 | 15,848,289 | -0.40(-4.02%) |
Jun 30, 2020 | 9.538 | 9.952 | 9.433 | 9.887 | 16,882,592 | +0.25(+2.61%) |
Jun 29, 2020 | 9.709 | 9.822 | 9.457 | 9.636 | 18,874,298 | +0.09(+0.94%) |
Jun 26, 2020 | 10.12 | 10.23 | 9.546 | 9.546 | 19,434,482 | -0.93(-8.91%) |
Jun 25, 2020 | 10.05 | 10.50 | 9.960 | 10.48 | 8,955,101 | +0.34(+3.36%) |
Jun 24, 2020 | 10.60 | 10.67 | 10.12 | 10.14 | 13,061,647 | -0.70(-6.44%) |
Jun 23, 2020 | 11.08 | 11.21 | 10.82 | 10.84 | 12,268,547 | -0.03(-0.30%) |
Jun 22, 2020 | 10.68 | 10.99 | 10.63 | 10.87 | 9,105,293 | +0.03(+0.30%) |
Jun 19, 2020 | 11.28 | 11.28 | 10.56 | 10.84 | 28,609,570 | -0.19(-1.69%) |
Jun 18, 2020 | 10.80 | 11.14 | 10.65 | 11.02 | 15,759,031 | +0.08(+0.74%) |
Jun 17, 2020 | 11.19 | 11.21 | 10.91 | 10.94 | 13,151,103 | -0.19(-1.75%) |
Jun 16, 2020 | 11.46 | 11.49 | 10.85 | 11.14 | 19,721,832 | +0.28(+2.62%) |
Jun 15, 2020 | 10.13 | 10.95 | 10.05 | 10.85 | 19,550,378 | +0.12(+1.13%) |
Jun 12, 2020 | 10.96 | 10.97 | 10.31 | 10.73 | 18,767,292 | +0.42(+4.09%) |
Jun 11, 2020 | 10.24 | 10.72 | 10.12 | 10.31 | 24,461,966 | -0.96(-8.50%) |
Jun 10, 2020 | 11.89 | 11.89 | 11.21 | 11.27 | 31,366,704 | -0.74(-6.15%) |
Jun 09, 2020 | 11.77 | 12.31 | 11.63 | 12.01 | 30,413,736 | -0.34(-2.76%) |
Jun 08, 2020 | 12.23 | 12.40 | 11.85 | 12.35 | 18,239,936 | +0.53(+4.46%) |
Jun 05, 2020 | 12.07 | 12.44 | 11.66 | 11.82 | 29,675,398 | +0.84(+7.61%) |
Jun 04, 2020 | 10.22 | 11.00 | 10.11 | 10.98 | 19,554,720 | +0.77(+7.55%) |
Jun 03, 2020 | 9.993 | 10.33 | 9.936 | 10.21 | 19,739,012 | +0.49(+5.01%) |
Jun 02, 2020 | 9.790 | 9.952 | 9.611 | 9.725 | 9,255,079 | +0.11(+1.10%) |
Jun 01, 2020 | 9.538 | 9.717 | 9.406 | 9.619 | 9,885,434 | +0.15(+1.59%) |
May 29, 2020 | 9.445 | 9.629 | 9.277 | 9.469 | 19,572,882 | -0.19(-1.99%) |
May 28, 2020 | 10.39 | 10.41 | 9.613 | 9.661 | 12,930,850 | -0.52(-5.10%) |
May 27, 2020 | 10.02 | 10.24 | 9.669 | 10.18 | 16,487,524 | +0.60(+6.26%) |
May 26, 2020 | 9.150 | 9.637 | 9.094 | 9.581 | 15,870,286 | +1.00(+11.64%) |
May 22, 2020 | 8.606 | 8.686 | 8.366 | 8.582 | 12,147,564 | +0.02(+0.28%) |
May 21, 2020 | 8.526 | 8.749 | 8.490 | 8.558 | 11,716,806 | -0.02(-0.28%) |
May 20, 2020 | 8.374 | 8.630 | 8.319 | 8.582 | 12,706,054 | +0.42(+5.19%) |
May 19, 2020 | 8.438 | 8.502 | 8.143 | 8.159 | 9,656,711 | -0.40(-4.67%) |
May 18, 2020 | 8.239 | 8.614 | 8.175 | 8.558 | 12,417,546 | +0.79(+10.19%) |
May 15, 2020 | 7.815 | 7.999 | 7.671 | 7.767 | 12,829,965 | -0.16(-2.02%) |
May 14, 2020 | 7.495 | 7.995 | 7.228 | 7.927 | 23,231,082 | +0.21(+2.69%) |
May 13, 2020 | 8.047 | 8.103 | 7.631 | 7.719 | 19,724,754 | -0.41(-5.01%) |
May 12, 2020 | 8.614 | 8.790 | 8.119 | 8.127 | 14,394,916 | -0.42(-4.95%) |
May 11, 2020 | 8.806 | 8.830 | 8.430 | 8.550 | 10,649,094 | -0.46(-5.14%) |
May 08, 2020 | 8.846 | 9.034 | 8.726 | 9.014 | 11,545,379 | +0.42(+4.83%) |
May 07, 2020 | 8.422 | 8.862 | 8.394 | 8.598 | 14,771,917 | +0.32(+3.86%) |
May 06, 2020 | 8.598 | 8.702 | 8.111 | 8.279 | 16,167,207 | -0.22(-2.54%) |
May 05, 2020 | 8.782 | 8.934 | 8.470 | 8.494 | 12,083,808 | -0.06(-0.65%) |
May 04, 2020 | 8.502 | 8.646 | 8.358 | 8.550 | 14,261,749 | -0.30(-3.34%) |
May 01, 2020 | 8.998 | 9.054 | 8.702 | 8.846 | 9,282,556 | -0.46(-4.98%) |
Apr 30, 2020 | 9.429 | 9.557 | 9.162 | 9.309 | 11,703,712 | -0.48(-4.90%) |
Apr 29, 2020 | 9.925 | 10.02 | 9.653 | 9.789 | 13,570,098 | +0.34(+3.55%) |
Apr 28, 2020 | 9.757 | 9.893 | 9.397 | 9.453 | 15,812,338 | +0.18(+1.89%) |
Apr 27, 2020 | 8.782 | 9.333 | 8.782 | 9.277 | 17,017,758 | +0.57(+6.51%) |
Apr 24, 2020 | 8.614 | 8.838 | 8.518 | 8.710 | 15,113,186 | +0.22(+2.54%) |
Apr 23, 2020 | 8.271 | 8.582 | 8.183 | 8.494 | 19,715,756 | +0.32(+3.91%) |
Apr 22, 2020 | 8.478 | 8.606 | 8.143 | 8.175 | 18,719,100 | -0.21(-2.48%) |
Apr 21, 2020 | 8.295 | 8.662 | 8.231 | 8.382 | 20,133,572 | -0.35(-4.03%) |
Apr 20, 2020 | 8.279 | 9.086 | 8.215 | 8.734 | 19,859,422 | +0.10(+1.11%) |
Apr 17, 2020 | 8.207 | 8.723 | 8.175 | 8.638 | 25,589,224 | +0.86(+10.99%) |
Apr 16, 2020 | 8.271 | 8.311 | 7.663 | 7.783 | 19,549,912 | -0.46(-5.53%) |
Apr 15, 2020 | 8.303 | 8.502 | 8.191 | 8.239 | 17,489,200 | -0.66(-7.45%) |
Apr 14, 2020 | 9.437 | 9.509 | 8.710 | 8.902 | 14,868,875 | -0.34(-3.63%) |
Apr 13, 2020 | 9.637 | 9.661 | 9.078 | 9.237 | 12,436,039 | -0.36(-3.75%) |
Apr 09, 2020 | 9.549 | 9.885 | 9.357 | 9.597 | 25,366,846 | +0.54(+6.00%) |
Apr 08, 2020 | 8.542 | 9.158 | 8.446 | 9.054 | 17,517,706 | +0.70(+8.42%) |
Apr 07, 2020 | 8.638 | 8.814 | 8.239 | 8.350 | 24,652,168 | +0.40(+5.03%) |
Apr 06, 2020 | 7.831 | 8.063 | 7.588 | 7.951 | 16,813,926 | +0.70(+9.70%) |
Apr 03, 2020 | 7.511 | 7.735 | 7.160 | 7.248 | 14,890,183 | -0.33(-4.32%) |
Apr 02, 2020 | 7.519 | 8.007 | 7.308 | 7.575 | 17,839,304 | +0.02(+0.32%) |
Apr 01, 2020 | 7.695 | 7.767 | 7.471 | 7.551 | 18,187,782 | -0.74(-8.87%) |
Mar 31, 2020 | 8.534 | 8.670 | 8.087 | 8.287 | 20,014,876 | -0.34(-3.89%) |
Mar 30, 2020 | 8.822 | 8.978 | 8.295 | 8.622 | 18,989,164 | -0.33(-3.66%) |
Mar 27, 2020 | 8.566 | 9.337 | 8.550 | 8.950 | 26,022,968 | -0.21(-2.27%) |
Mar 26, 2020 | 7.967 | 9.261 | 7.711 | 9.158 | 28,156,820 | +1.31(+16.70%) |
Mar 25, 2020 | 8.007 | 8.331 | 7.679 | 7.847 | 25,837,014 | +0.04(+0.51%) |
Mar 24, 2020 | 7.448 | 7.967 | 7.384 | 7.807 | 19,555,792 | +0.97(+14.14%) |
Mar 23, 2020 | 7.232 | 7.408 | 6.648 | 6.840 | 20,895,902 | -0.50(-6.86%) |
Mar 20, 2020 | 7.591 | 7.879 | 6.792 | 7.344 | 29,690,388 | -0.13(-1.71%) |
Mar 19, 2020 | 6.361 | 7.815 | 5.953 | 7.471 | 17,477,130 | +0.95(+14.58%) |
Mar 18, 2020 | 7.671 | 7.791 | 6.345 | 6.521 | 22,413,288 | -1.66(-20.31%) |
Mar 17, 2020 | 8.215 | 8.255 | 7.440 | 8.183 | 25,715,352 | +0.20(+2.50%) |
Mar 16, 2020 | 7.991 | 9.086 | 7.983 | 7.983 | 22,431,378 | -2.19(-21.52%) |
Mar 13, 2020 | 9.533 | 10.18 | 9.062 | 10.17 | 21,672,646 | +1.49(+17.11%) |
Mar 12, 2020 | 8.934 | 9.669 | 8.414 | 8.686 | 26,218,342 | -1.10(-11.27%) |
Mar 11, 2020 | 10.29 | 10.40 | 9.661 | 9.789 | 36,791,892 | -0.89(-8.38%) |
Mar 10, 2020 | 10.28 | 10.79 | 9.637 | 10.68 | 21,651,830 | +0.97(+9.95%) |
Mar 09, 2020 | 10.65 | 10.72 | 9.709 | 9.717 | 19,974,368 | -2.17(-18.22%) |
Mar 06, 2020 | 12.05 | 12.48 | 11.73 | 11.88 | 29,780,366 | -0.89(-6.95%) |
Mar 05, 2020 | 12.81 | 12.95 | 12.61 | 12.77 | 19,120,142 | -0.57(-4.25%) |
Mar 04, 2020 | 13.08 | 13.34 | 12.74 | 13.34 | 17,345,794 | +0.38(+2.96%) |
Mar 03, 2020 | 13.47 | 13.85 | 12.74 | 12.95 | 28,562,846 | -0.61(-4.48%) |
Mar 02, 2020 | 12.95 | 13.57 | 12.69 | 13.56 | 16,704,955 | +0.64(+4.98%) |
Feb 28, 2020 | 12.72 | 13.00 | 12.51 | 12.92 | 27,403,764 | -0.28(-2.15%) |
Feb 27, 2020 | 13.61 | 13.86 | 13.19 | 13.20 | 17,686,248 | -0.76(-5.43%) |
Feb 26, 2020 | 14.38 | 14.47 | 13.95 | 13.96 | 12,963,511 | -0.29(-2.05%) |
Feb 25, 2020 | 15.03 | 15.05 | 14.19 | 14.25 | 13,250,817 | -0.74(-4.95%) |
Feb 24, 2020 | 15.01 | 15.11 | 14.88 | 15.00 | 9,437,473 | -0.55(-3.51%) |
Feb 21, 2020 | 15.71 | 15.76 | 15.41 | 15.54 | 10,262,662 | -0.28(-1.75%) |
Feb 20, 2020 | 15.53 | 15.90 | 15.53 | 15.82 | 10,662,383 | +0.23(+1.47%) |
Feb 19, 2020 | 15.51 | 15.67 | 15.45 | 15.59 | 8,762,796 | +0.13(+0.87%) |
Feb 18, 2020 | 15.53 | 15.59 | 15.23 | 15.45 | 9,633,884 | -0.13(-0.86%) |
Feb 14, 2020 | 15.56 | 15.64 | 15.48 | 15.59 | 8,037,988 | +0.01(+0.05%) |
Feb 13, 2020 | 15.49 | 15.59 | 15.41 | 15.58 | 9,554,555 | +0.01(+0.05%) |
Feb 12, 2020 | 15.66 | 15.79 | 15.54 | 15.57 | 7,572,377 | +0.01(+0.05%) |
Feb 11, 2020 | 15.51 | 15.67 | 15.43 | 15.56 | 8,128,140 | +0.14(+0.92%) |
Feb 10, 2020 | 15.41 | 15.52 | 15.39 | 15.42 | 10,163,015 | -0.06(-0.41%) |
Feb 07, 2020 | 15.34 | 15.53 | 15.28 | 15.48 | 11,025,527 | -0.01(-0.05%) |
Feb 06, 2020 | 15.93 | 15.99 | 15.48 | 15.49 | 11,498,114 | -0.32(-2.00%) |
Feb 05, 2020 | 15.51 | 15.83 | 15.51 | 15.81 | 14,509,194 | +0.52(+3.41%) |
Feb 04, 2020 | 15.28 | 15.43 | 15.26 | 15.29 | 13,221,810 | +0.29(+1.95%) |