Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.05 | 11.12 | 10.82 | 10.82 | 11,311,100 | -0.30(-2.70%) |
Apr 29, 2021 | 11.15 | 11.17 | 10.98 | 11.12 | 8,747,040 | +0.06(+0.54%) |
Apr 28, 2021 | 11.00 | 11.22 | 10.95 | 11.06 | 12,557,568 | +0.04(+0.36%) |
Apr 27, 2021 | 11.02 | 11.37 | 10.97 | 11.02 | 17,700,516 | -0.01(-0.09%) |
Apr 26, 2021 | 10.76 | 11.07 | 10.69 | 11.03 | 16,151,828 | +0.36(+3.37%) |
Apr 23, 2021 | 10.66 | 10.79 | 10.59 | 10.67 | 11,957,900 | +0.04(+0.38%) |
Apr 22, 2021 | 10.58 | 10.77 | 10.52 | 10.63 | 8,829,930 | +0.04(+0.38%) |
Apr 21, 2021 | 10.41 | 10.60 | 10.37 | 10.59 | 9,786,054 | +0.11(+1.05%) |
Apr 20, 2021 | 10.56 | 10.62 | 10.44 | 10.48 | 9,801,437 | -0.11(-1.04%) |
Apr 19, 2021 | 10.89 | 10.89 | 10.49 | 10.59 | 18,686,076 | +0.03(+0.28%) |
Apr 16, 2021 | 10.69 | 10.71 | 10.43 | 10.56 | 16,136,400 | -0.17(-1.58%) |
Apr 15, 2021 | 10.65 | 10.78 | 10.52 | 10.73 | 9,878,357 | +0.17(+1.61%) |
Apr 14, 2021 | 10.60 | 10.83 | 10.53 | 10.56 | 8,034,289 | -0.10(-0.94%) |
Apr 13, 2021 | 10.74 | 10.84 | 10.61 | 10.66 | 9,734,957 | -0.02(-0.19%) |
Apr 12, 2021 | 10.51 | 10.69 | 10.51 | 10.68 | 9,252,254 | +0.07(+0.66%) |
Apr 09, 2021 | 10.62 | 10.64 | 10.50 | 10.61 | 11,285,800 | -0.07(-0.66%) |
Apr 08, 2021 | 10.72 | 10.81 | 10.62 | 10.68 | 14,150,118 | +0.13(+1.23%) |
Apr 07, 2021 | 10.47 | 10.55 | 10.41 | 10.55 | 7,119,680 | +0.01(+0.09%) |
Apr 06, 2021 | 10.59 | 10.75 | 10.46 | 10.54 | 16,724,733 | -0.12(-1.13%) |
Apr 05, 2021 | 10.51 | 10.69 | 10.42 | 10.66 | 13,526,242 | +0.18(+1.72%) |
Apr 01, 2021 | 10.26 | 10.50 | 10.26 | 10.48 | 11,643,300 | +0.27(+2.64%) |
Mar 31, 2021 | 10.08 | 10.36 | 10.07 | 10.21 | 14,836,575 | +0.15(+1.49%) |
Mar 30, 2021 | 10.01 | 10.10 | 9.940 | 10.06 | 13,041,656 | -0.03(-0.30%) |
Mar 29, 2021 | 10.05 | 10.11 | 9.960 | 10.09 | 11,468,790 | +0.03(+0.30%) |
Mar 26, 2021 | 9.810 | 10.07 | 9.780 | 10.06 | 14,692,300 | +0.24(+2.44%) |
Mar 25, 2021 | 9.600 | 9.830 | 9.580 | 9.820 | 20,257,716 | +0.10(+1.03%) |
Mar 24, 2021 | 10.00 | 10.01 | 9.670 | 9.720 | 20,287,784 | -0.26(-2.61%) |
Mar 23, 2021 | 10.05 | 10.12 | 9.860 | 9.980 | 15,001,966 | -0.05(-0.50%) |
Mar 22, 2021 | 10.05 | 10.22 | 10.00 | 10.03 | 17,135,924 | +0.05(+0.50%) |
Mar 19, 2021 | 9.930 | 10.07 | 9.770 | 9.980 | 15,583,600 | +0.09(+0.91%) |
Mar 18, 2021 | 10.00 | 10.05 | 9.830 | 9.890 | 10,571,217 | -0.24(-2.37%) |
Mar 17, 2021 | 10.16 | 10.17 | 9.800 | 10.13 | 18,040,048 | -0.18(-1.75%) |
Mar 16, 2021 | 10.06 | 10.47 | 10.05 | 10.31 | 12,074,233 | +0.03(+0.29%) |
Mar 15, 2021 | 10.20 | 10.30 | 10.02 | 10.28 | 14,566,064 | +0.12(+1.18%) |
Mar 12, 2021 | 10.10 | 10.17 | 9.960 | 10.16 | 12,408,800 | -0.05(-0.49%) |
Mar 11, 2021 | 10.20 | 10.26 | 10.02 | 10.21 | 14,982,744 | +0.26(+2.61%) |
Mar 10, 2021 | 10.38 | 10.41 | 9.920 | 9.950 | 22,439,478 | -0.33(-3.21%) |
Mar 09, 2021 | 10.25 | 10.47 | 10.11 | 10.28 | 17,760,660 | +0.43(+4.37%) |
Mar 08, 2021 | 10.32 | 10.40 | 9.830 | 9.850 | 23,097,706 | -0.46(-4.46%) |
Mar 05, 2021 | 10.56 | 10.57 | 9.800 | 10.31 | 24,459,100 | -0.17(-1.62%) |
Mar 04, 2021 | 10.96 | 11.10 | 10.17 | 10.48 | 32,773,388 | -0.61(-5.50%) |
Mar 03, 2021 | 11.45 | 11.49 | 11.01 | 11.09 | 19,996,670 | -0.30(-2.63%) |
Mar 02, 2021 | 11.65 | 11.69 | 11.36 | 11.39 | 9,371,581 | -0.17(-1.47%) |
Mar 01, 2021 | 11.28 | 11.61 | 11.28 | 11.56 | 15,256,161 | +0.41(+3.68%) |
Feb 26, 2021 | 11.11 | 11.48 | 10.97 | 11.15 | 30,034,100 | +0.11(+1.00%) |
Feb 25, 2021 | 11.19 | 11.39 | 11.02 | 11.04 | 12,673,893 | -0.25(-2.21%) |
Feb 24, 2021 | 11.35 | 11.47 | 11.25 | 11.29 | 14,226,977 | -0.11(-0.96%) |
Feb 23, 2021 | 11.25 | 11.46 | 10.92 | 11.40 | 32,164,064 | -0.29(-2.48%) |
Feb 22, 2021 | 11.95 | 12.08 | 11.62 | 11.69 | 21,858,468 | -0.49(-4.02%) |
Feb 19, 2021 | 12.24 | 12.32 | 11.99 | 12.18 | 26,393,800 | +0.08(+0.66%) |
Feb 18, 2021 | 11.48 | 12.30 | 11.35 | 12.10 | 48,678,276 | +0.56(+4.85%) |
Feb 17, 2021 | 11.45 | 11.58 | 11.31 | 11.54 | 16,334,805 | +0.04(+0.35%) |
Feb 16, 2021 | 11.66 | 11.70 | 11.34 | 11.50 | 27,063,508 | -0.10(-0.86%) |
Feb 12, 2021 | 11.88 | 12.00 | 11.49 | 11.60 | 30,318,000 | -0.38(-3.17%) |
Feb 11, 2021 | 11.58 | 12.27 | 11.11 | 11.98 | 60,082,360 | +0.82(+7.35%) |
Feb 10, 2021 | 11.55 | 11.58 | 11.02 | 11.16 | 33,532,776 | -0.17(-1.50%) |
Feb 09, 2021 | 11.48 | 11.49 | 11.08 | 11.33 | 32,464,668 | +0.31(+2.81%) |
Feb 08, 2021 | 11.00 | 11.19 | 10.82 | 11.02 | 43,286,464 | +0.34(+3.18%) |
Feb 05, 2021 | 10.36 | 10.77 | 10.30 | 10.68 | 23,577,500 | +0.39(+3.79%) |
Feb 04, 2021 | 10.32 | 10.44 | 10.16 | 10.29 | 11,401,128 | +0.03(+0.29%) |
Feb 03, 2021 | 10.38 | 10.40 | 10.20 | 10.26 | 15,318,832 | -0.07(-0.68%) |
Feb 02, 2021 | 10.24 | 10.39 | 10.08 | 10.33 | 16,958,252 | +0.19(+1.87%) |
Feb 01, 2021 | 10.35 | 10.35 | 9.980 | 10.14 | 13,969,402 | +0.23(+2.32%) |
Jan 29, 2021 | 9.810 | 10.07 | 9.770 | 9.910 | 16,726,700 | +0.06(+0.61%) |
Jan 28, 2021 | 9.980 | 10.02 | 9.820 | 9.850 | 15,729,246 | -0.04(-0.40%) |
Jan 27, 2021 | 10.37 | 10.38 | 9.840 | 9.890 | 40,084,000 | -0.48(-4.63%) |
Jan 26, 2021 | 10.31 | 10.49 | 10.20 | 10.37 | 19,554,266 | +0.05(+0.48%) |
Jan 25, 2021 | 10.97 | 11.02 | 10.25 | 10.32 | 32,655,976 | -0.39(-3.64%) |
Jan 22, 2021 | 10.39 | 10.82 | 10.35 | 10.71 | 33,810,100 | +0.36(+3.48%) |
Jan 21, 2021 | 10.30 | 11.09 | 10.19 | 10.35 | 56,244,496 | +0.13(+1.27%) |
Jan 20, 2021 | 9.950 | 10.33 | 9.910 | 10.22 | 44,018,816 | +0.28(+2.82%) |
Jan 19, 2021 | 9.770 | 9.950 | 9.710 | 9.940 | 24,048,556 | +0.27(+2.79%) |
Jan 15, 2021 | 9.970 | 10.01 | 9.660 | 9.670 | 21,066,700 | -0.24(-2.42%) |
Jan 14, 2021 | 9.860 | 10.04 | 9.810 | 9.910 | 19,466,732 | +0.10(+1.02%) |
Jan 13, 2021 | 9.590 | 9.930 | 9.430 | 9.810 | 25,308,494 | +0.24(+2.51%) |
Jan 12, 2021 | 9.650 | 9.750 | 9.350 | 9.570 | 41,078,392 | -0.04(-0.42%) |
Jan 11, 2021 | 9.870 | 9.910 | 9.580 | 9.610 | 27,132,204 | -0.31(-3.13%) |
Jan 08, 2021 | 9.900 | 10.17 | 9.882 | 9.920 | 18,200,500 | +0.08(+0.81%) |
Jan 07, 2021 | 9.710 | 9.880 | 9.680 | 9.840 | 12,407,409 | +0.24(+2.50%) |
Jan 06, 2021 | 9.630 | 9.840 | 9.520 | 9.600 | 26,311,380 | -0.24(-2.44%) |
Jan 05, 2021 | 9.740 | 9.870 | 9.650 | 9.840 | 15,213,958 | +0.07(+0.72%) |
Jan 04, 2021 | 9.840 | 9.920 | 9.710 | 9.770 | 19,948,436 | -0.10(-1.01%) |
Dec 31, 2020 | 9.870 | 9.870 | 9.870 | 11,164,203 | +0.15(+1.54%) | |
Dec 30, 2020 | 9.580 | 9.770 | 9.560 | 9.720 | 11,164,203 | +0.11(+1.14%) |
Dec 29, 2020 | 9.750 | 9.800 | 9.490 | 9.610 | 18,694,132 | -0.12(-1.23%) |
Dec 28, 2020 | 9.990 | 10.05 | 9.710 | 9.730 | 17,424,716 | -0.18(-1.82%) |
Dec 24, 2020 | 9.900 | 10.00 | 9.840 | 9.910 | 5,187,600 | -0.02(-0.20%) |
Dec 23, 2020 | 9.990 | 10.03 | 9.790 | 9.930 | 12,357,124 | -0.06(-0.60%) |
Dec 22, 2020 | 9.990 | 10.14 | 9.910 | 9.990 | 18,068,064 | +0.12(+1.22%) |
Dec 21, 2020 | 9.950 | 10.01 | 9.710 | 9.870 | 18,315,692 | -0.07(-0.70%) |
Dec 18, 2020 | 9.610 | 10.02 | 9.590 | 9.940 | 33,321,700 | +0.33(+3.43%) |
Dec 17, 2020 | 9.590 | 9.650 | 9.420 | 9.610 | 22,557,576 | +0.09(+0.95%) |
Dec 16, 2020 | 9.300 | 9.560 | 9.250 | 9.520 | 33,183,392 | +0.40(+4.39%) |
Dec 15, 2020 | 8.860 | 9.180 | 8.820 | 9.120 | 44,754,340 | +0.41(+4.71%) |
Dec 14, 2020 | 8.620 | 8.890 | 8.600 | 8.710 | 28,712,408 | +0.02(+0.23%) |
Dec 11, 2020 | 8.650 | 8.770 | 8.610 | 8.690 | 11,862,300 | +0.03(+0.35%) |
Dec 10, 2020 | 8.580 | 8.660 | 8.530 | 8.660 | 9,170,287 | +0.04(+0.46%) |
Dec 09, 2020 | 8.850 | 8.860 | 8.470 | 8.620 | 27,440,100 | -0.22(-2.49%) |
Dec 08, 2020 | 8.860 | 8.970 | 8.750 | 8.840 | 24,826,594 | -0.03(-0.34%) |
Dec 07, 2020 | 8.790 | 8.990 | 8.770 | 8.870 | 23,812,616 | +0.09(+1.03%) |
Dec 04, 2020 | 8.430 | 8.840 | 8.427 | 8.780 | 42,383,100 | +0.36(+4.28%) |
Dec 03, 2020 | 8.380 | 8.450 | 8.310 | 8.420 | 21,101,130 | +0.10(+1.20%) |
Dec 02, 2020 | 8.150 | 8.390 | 8.120 | 8.320 | 16,367,758 | +0.08(+0.97%) |
Dec 01, 2020 | 8.200 | 8.280 | 8.090 | 8.240 | 12,735,947 | -0.01(-0.12%) |
Nov 30, 2020 | 8.250 | 8.340 | 8.060 | 8.250 | 17,212,996 | +0.02(+0.24%) |
Nov 27, 2020 | 8.080 | 8.290 | 8.070 | 8.230 | 11,427,800 | +0.19(+2.36%) |
Nov 25, 2020 | 8.030 | 8.110 | 7.860 | 8.040 | 22,830,900 | +0.04(+0.50%) |
Nov 24, 2020 | 8.240 | 8.240 | 7.940 | 8.000 | 22,311,406 | -0.22(-2.68%) |
Nov 23, 2020 | 8.400 | 8.440 | 8.200 | 8.220 | 14,027,814 | -0.13(-1.56%) |
Nov 20, 2020 | 8.180 | 8.450 | 8.170 | 8.350 | 20,995,000 | +0.19(+2.33%) |
Nov 19, 2020 | 7.900 | 8.300 | 7.870 | 8.160 | 23,189,472 | +0.25(+3.16%) |
Nov 18, 2020 | 8.040 | 8.050 | 7.890 | 7.910 | 20,141,212 | -0.07(-0.88%) |
Nov 17, 2020 | 7.990 | 8.040 | 7.910 | 7.980 | 19,459,030 | +0.02(+0.25%) |
Nov 16, 2020 | 8.000 | 8.060 | 7.850 | 7.960 | 28,575,292 | -0.17(-2.09%) |
Nov 13, 2020 | 8.230 | 8.230 | 8.030 | 8.130 | 15,438,100 | -0.05(-0.61%) |
Nov 12, 2020 | 8.070 | 8.240 | 8.050 | 8.180 | 19,129,564 | +0.18(+2.25%) |
Nov 11, 2020 | 8.220 | 8.250 | 7.970 | 8.000 | 24,882,956 | -0.14(-1.72%) |
Nov 10, 2020 | 8.030 | 8.180 | 7.770 | 8.140 | 35,313,664 | +0.19(+2.39%) |
Nov 09, 2020 | 8.510 | 8.630 | 7.930 | 7.950 | 64,236,056 | -0.77(-8.88%) |
Nov 06, 2020 | 9.120 | 9.120 | 8.610 | 8.725 | 53,665,000 | -0.43(-4.64%) |
Nov 05, 2020 | 9.290 | 9.320 | 8.820 | 9.150 | 74,121,792 | -0.72(-7.29%) |
Nov 04, 2020 | 9.800 | 9.910 | 9.670 | 9.870 | 34,477,124 | +0.36(+3.79%) |
Nov 03, 2020 | 9.300 | 9.570 | 9.240 | 9.510 | 18,056,462 | +0.24(+2.59%) |
Nov 02, 2020 | 9.160 | 9.310 | 9.060 | 9.270 | 23,785,268 | +0.28(+3.11%) |
Oct 30, 2020 | 9.310 | 9.320 | 8.890 | 8.990 | 19,828,700 | -0.34(-3.64%) |
Oct 29, 2020 | 9.480 | 9.490 | 9.220 | 9.330 | 10,453,948 | -0.10(-1.06%) |
Oct 28, 2020 | 9.400 | 9.460 | 9.220 | 9.430 | 10,091,089 | -0.02(-0.21%) |
Oct 27, 2020 | 9.440 | 9.510 | 9.400 | 9.450 | 9,823,710 | +0.12(+1.29%) |
Oct 26, 2020 | 9.450 | 9.520 | 9.300 | 9.330 | 12,097,986 | -0.11(-1.17%) |
Oct 23, 2020 | 9.490 | 9.520 | 9.340 | 9.440 | 15,276,300 | +0.14(+1.51%) |
Oct 22, 2020 | 9.090 | 9.340 | 8.940 | 9.300 | 18,238,552 | +0.19(+2.09%) |
Oct 21, 2020 | 9.040 | 9.220 | 9.030 | 9.110 | 15,849,290 | +0.13(+1.45%) |
Oct 20, 2020 | 9.020 | 9.100 | 8.900 | 8.980 | 10,662,312 | -0.01(-0.11%) |
Oct 19, 2020 | 9.200 | 9.300 | 8.980 | 8.990 | 12,064,704 | -0.17(-1.86%) |
Oct 16, 2020 | 9.220 | 9.275 | 9.150 | 9.160 | 9,487,700 | -0.02(-0.22%) |
Oct 15, 2020 | 9.300 | 9.340 | 9.150 | 9.180 | 13,502,302 | -0.19(-2.03%) |
Oct 14, 2020 | 9.550 | 9.560 | 9.300 | 9.370 | 13,638,055 | -0.17(-1.78%) |
Oct 13, 2020 | 9.340 | 9.540 | 9.190 | 9.540 | 18,046,092 | +0.24(+2.58%) |
Oct 12, 2020 | 9.400 | 9.450 | 9.240 | 9.300 | 16,204,566 | -0.01(-0.11%) |
Oct 09, 2020 | 9.360 | 9.420 | 9.300 | 9.310 | 14,270,800 | +0.01(+0.11%) |
Oct 08, 2020 | 9.640 | 9.640 | 9.290 | 9.300 | 17,294,756 | -0.28(-2.92%) |
Oct 07, 2020 | 9.630 | 9.680 | 9.550 | 9.580 | 23,305,610 | +0.01(+0.10%) |
Oct 06, 2020 | 9.580 | 9.720 | 9.510 | 9.570 | 20,779,176 | +0.00(+0.00%) |
Oct 05, 2020 | 9.400 | 9.590 | 9.330 | 9.570 | 15,512,547 | +0.25(+2.68%) |
Oct 02, 2020 | 9.300 | 9.560 | 9.260 | 9.320 | 22,873,900 | -0.17(-1.79%) |
Oct 01, 2020 | 9.220 | 9.610 | 9.210 | 9.490 | 27,126,348 | +0.37(+4.06%) |
Sep 30, 2020 | 9.200 | 9.230 | 9.050 | 9.120 | 21,289,248 | +0.00(+0.00%) |
Sep 29, 2020 | 9.060 | 9.250 | 9.030 | 9.120 | 15,237,163 | +0.05(+0.55%) |
Sep 28, 2020 | 9.030 | 9.080 | 8.910 | 9.070 | 14,658,309 | +0.11(+1.23%) |
Sep 25, 2020 | 8.880 | 9.020 | 8.830 | 8.960 | 15,305,000 | +0.11(+1.24%) |
Sep 24, 2020 | 8.650 | 8.920 | 8.600 | 8.850 | 20,508,348 | +0.15(+1.72%) |
Sep 23, 2020 | 8.710 | 8.870 | 8.680 | 8.700 | 19,124,560 | +0.00(+0.00%) |
Sep 22, 2020 | 8.660 | 8.710 | 8.480 | 8.700 | 14,772,055 | +0.07(+0.81%) |
Sep 21, 2020 | 8.360 | 8.640 | 8.340 | 8.630 | 16,912,408 | +0.17(+2.01%) |
Sep 18, 2020 | 8.380 | 8.480 | 8.255 | 8.460 | 18,617,200 | +0.08(+0.95%) |
Sep 17, 2020 | 8.170 | 8.390 | 8.100 | 8.380 | 14,501,845 | +0.08(+0.96%) |
Sep 16, 2020 | 8.550 | 8.590 | 8.270 | 8.300 | 19,062,648 | -0.22(-2.58%) |
Sep 15, 2020 | 8.420 | 8.570 | 8.410 | 8.520 | 10,240,643 | +0.13(+1.55%) |
Sep 14, 2020 | 8.400 | 8.490 | 8.320 | 8.390 | 10,431,906 | +0.04(+0.48%) |
Sep 11, 2020 | 8.530 | 8.590 | 8.270 | 8.350 | 12,010,100 | -0.15(-1.76%) |
Sep 10, 2020 | 8.540 | 8.760 | 8.480 | 8.500 | 30,129,968 | +0.04(+0.47%) |
Sep 09, 2020 | 8.430 | 8.540 | 8.300 | 8.460 | 17,319,888 | +0.15(+1.81%) |
Sep 08, 2020 | 8.490 | 8.610 | 8.290 | 8.310 | 24,513,552 | -0.44(-5.03%) |
Sep 04, 2020 | 8.980 | 9.015 | 8.362 | 8.750 | 30,607,700 | -0.35(-3.85%) |
Sep 03, 2020 | 8.910 | 9.130 | 8.540 | 9.100 | 45,462,312 | +0.04(+0.44%) |
Sep 02, 2020 | 9.100 | 9.150 | 8.870 | 9.060 | 15,240,152 | -0.01(-0.11%) |
Sep 01, 2020 | 9.010 | 9.190 | 9.000 | 9.070 | 12,707,272 | +0.01(+0.11%) |
Aug 31, 2020 | 9.060 | 9.150 | 8.860 | 9.060 | 18,509,546 | +0.00(+0.00%) |
Aug 28, 2020 | 9.020 | 9.210 | 9.010 | 9.060 | 16,271,800 | +0.07(+0.78%) |
Aug 27, 2020 | 9.160 | 9.160 | 8.870 | 8.990 | 24,943,722 | -0.16(-1.75%) |
Aug 26, 2020 | 9.160 | 9.350 | 9.090 | 9.150 | 16,397,906 | -0.03(-0.33%) |
Aug 25, 2020 | 9.180 | 9.190 | 9.060 | 9.180 | 19,235,424 | -0.04(-0.43%) |
Aug 24, 2020 | 9.300 | 9.410 | 9.140 | 9.220 | 13,149,275 | -0.09(-0.97%) |
Aug 21, 2020 | 9.440 | 9.470 | 9.290 | 9.310 | 9,743,500 | -0.12(-1.27%) |
Aug 20, 2020 | 9.300 | 9.490 | 9.260 | 9.430 | 9,752,367 | +0.11(+1.18%) |
Aug 19, 2020 | 9.460 | 9.510 | 9.310 | 9.320 | 16,463,759 | -0.10(-1.06%) |
Aug 18, 2020 | 9.390 | 9.480 | 9.320 | 9.420 | 12,454,395 | +0.06(+0.64%) |
Aug 17, 2020 | 9.410 | 9.420 | 9.270 | 9.360 | 12,398,839 | -0.02(-0.21%) |
Aug 14, 2020 | 9.300 | 9.435 | 9.180 | 9.380 | 18,763,600 | +0.13(+1.41%) |
Aug 13, 2020 | 9.200 | 9.330 | 9.100 | 9.250 | 15,393,646 | +0.14(+1.54%) |
Aug 12, 2020 | 9.000 | 9.190 | 8.960 | 9.110 | 35,079,200 | +0.10(+1.11%) |
Aug 11, 2020 | 9.300 | 9.310 | 8.710 | 9.010 | 36,314,444 | -0.46(-4.86%) |
Aug 10, 2020 | 9.750 | 9.790 | 9.320 | 9.470 | 24,775,156 | -0.26(-2.67%) |
Aug 07, 2020 | 9.700 | 10.16 | 9.600 | 9.730 | 43,213,800 | -0.22(-2.21%) |
Aug 06, 2020 | 10.52 | 10.69 | 9.910 | 9.950 | 41,900,928 | -0.12(-1.19%) |
Aug 05, 2020 | 10.16 | 10.18 | 9.880 | 10.07 | 29,499,432 | -0.18(-1.76%) |
Aug 04, 2020 | 10.26 | 10.26 | 10.06 | 10.25 | 14,497,603 | +0.11(+1.08%) |
Aug 03, 2020 | 9.900 | 10.18 | 9.880 | 10.14 | 20,973,750 | +0.31(+3.15%) |
Jul 31, 2020 | 9.800 | 9.890 | 9.700 | 9.830 | 16,401,600 | +0.12(+1.24%) |
Jul 30, 2020 | 9.630 | 9.780 | 9.530 | 9.710 | 11,309,535 | +0.02(+0.21%) |
Jul 29, 2020 | 9.540 | 9.730 | 9.460 | 9.690 | 11,760,715 | +0.20(+2.11%) |
Jul 28, 2020 | 9.780 | 9.780 | 9.480 | 9.490 | 8,981,665 | -0.23(-2.37%) |
Jul 27, 2020 | 9.620 | 9.770 | 9.530 | 9.720 | 10,867,195 | +0.17(+1.78%) |
Jul 24, 2020 | 9.410 | 9.630 | 9.260 | 9.550 | 14,140,600 | +0.03(+0.32%) |
Jul 23, 2020 | 9.800 | 9.850 | 9.460 | 9.520 | 14,857,834 | -0.29(-2.96%) |
Jul 22, 2020 | 9.860 | 9.940 | 9.700 | 9.810 | 15,122,717 | +0.07(+0.72%) |
Jul 21, 2020 | 9.900 | 9.930 | 9.640 | 9.740 | 20,859,744 | -0.09(-0.92%) |
Jul 20, 2020 | 9.540 | 9.840 | 9.450 | 9.830 | 16,608,071 | +0.38(+4.02%) |
Jul 17, 2020 | 9.450 | 9.500 | 9.290 | 9.450 | 12,010,900 | +0.02(+0.21%) |
Jul 16, 2020 | 9.400 | 9.470 | 9.290 | 9.430 | 20,052,744 | -0.04(-0.42%) |
Jul 15, 2020 | 9.650 | 9.750 | 9.310 | 9.470 | 31,567,852 | -0.35(-3.56%) |
Jul 14, 2020 | 9.670 | 9.900 | 9.440 | 9.820 | 20,828,068 | +0.07(+0.72%) |
Jul 13, 2020 | 10.51 | 10.51 | 9.660 | 9.750 | 25,588,856 | -0.63(-6.07%) |
Jul 10, 2020 | 10.43 | 10.48 | 10.24 | 10.38 | 17,058,100 | -0.06(-0.57%) |
Jul 09, 2020 | 10.42 | 10.55 | 10.12 | 10.44 | 25,008,152 | +0.19(+1.85%) |
Jul 08, 2020 | 10.10 | 10.27 | 9.930 | 10.25 | 26,219,908 | +0.36(+3.64%) |
Jul 07, 2020 | 9.740 | 9.905 | 9.680 | 9.890 | 19,623,746 | +0.17(+1.75%) |
Jul 06, 2020 | 9.600 | 9.880 | 9.470 | 9.720 | 22,566,336 | +0.19(+1.99%) |
Jul 02, 2020 | 9.820 | 9.840 | 9.490 | 9.530 | 18,523,500 | -0.23(-2.36%) |
Jul 01, 2020 | 9.520 | 9.790 | 9.440 | 9.760 | 26,033,640 | +0.22(+2.31%) |
Jun 30, 2020 | 9.560 | 9.700 | 9.510 | 9.540 | 20,889,696 | -0.02(-0.21%) |
Jun 29, 2020 | 9.520 | 9.610 | 9.320 | 9.560 | 13,369,420 | -0.02(-0.21%) |
Jun 26, 2020 | 9.630 | 9.720 | 9.440 | 9.580 | 30,011,500 | -0.03(-0.31%) |
Jun 25, 2020 | 9.500 | 9.650 | 9.410 | 9.610 | 16,800,176 | +0.13(+1.37%) |
Jun 24, 2020 | 9.590 | 9.720 | 9.360 | 9.480 | 14,118,645 | -0.08(-0.84%) |
Jun 23, 2020 | 9.490 | 9.770 | 9.440 | 9.560 | 17,493,576 | +0.12(+1.27%) |
Jun 22, 2020 | 9.340 | 9.490 | 9.320 | 9.440 | 13,295,633 | +0.15(+1.61%) |
Jun 19, 2020 | 9.280 | 9.430 | 9.210 | 9.290 | 14,549,900 | +0.07(+0.76%) |
Jun 18, 2020 | 9.320 | 9.400 | 9.170 | 9.220 | 11,456,016 | -0.11(-1.18%) |
Jun 17, 2020 | 9.100 | 9.440 | 9.100 | 9.330 | 15,353,179 | +0.28(+3.09%) |
Jun 16, 2020 | 9.140 | 9.160 | 8.970 | 9.050 | 19,746,926 | -0.05(-0.55%) |
Jun 15, 2020 | 9.070 | 9.270 | 9.010 | 9.100 | 25,962,628 | -0.01(-0.11%) |
Jun 12, 2020 | 9.330 | 9.430 | 8.900 | 9.110 | 32,389,300 | -0.07(-0.76%) |
Jun 11, 2020 | 9.080 | 9.540 | 9.040 | 9.180 | 28,460,908 | -0.15(-1.61%) |
Jun 10, 2020 | 9.300 | 9.420 | 9.210 | 9.330 | 29,752,800 | +0.12(+1.30%) |
Jun 09, 2020 | 9.270 | 9.370 | 9.090 | 9.210 | 32,948,052 | +0.14(+1.54%) |
Jun 08, 2020 | 8.940 | 9.150 | 8.740 | 9.070 | 25,995,012 | +0.10(+1.11%) |
Jun 05, 2020 | 8.810 | 8.990 | 8.600 | 8.970 | 31,297,700 | -0.08(-0.88%) |
Jun 04, 2020 | 9.230 | 9.340 | 8.960 | 9.050 | 25,318,780 | -0.24(-2.58%) |
Jun 03, 2020 | 9.610 | 9.620 | 9.230 | 9.290 | 24,008,744 | -0.30(-3.13%) |
Jun 02, 2020 | 9.880 | 9.920 | 9.300 | 9.590 | 39,941,320 | -0.07(-0.72%) |
Jun 01, 2020 | 9.400 | 9.870 | 9.260 | 9.660 | 60,558,880 | +0.51(+5.57%) |
May 29, 2020 | 8.200 | 9.190 | 8.179 | 9.150 | 60,893,500 | +1.08(+13.38%) |
May 28, 2020 | 7.970 | 8.180 | 7.920 | 8.070 | 16,934,472 | +0.08(+1.00%) |
May 27, 2020 | 8.000 | 8.030 | 7.650 | 7.990 | 29,059,222 | -0.10(-1.24%) |
May 26, 2020 | 8.510 | 8.530 | 8.080 | 8.090 | 17,695,102 | -0.29(-3.46%) |
May 22, 2020 | 8.160 | 8.410 | 8.110 | 8.380 | 17,676,600 | +0.24(+2.95%) |
May 21, 2020 | 8.180 | 8.360 | 8.090 | 8.140 | 13,542,944 | +0.00(+0.00%) |
May 20, 2020 | 8.140 | 8.300 | 8.100 | 8.140 | 16,521,402 | +0.10(+1.24%) |
May 19, 2020 | 7.990 | 8.170 | 7.980 | 8.040 | 15,090,589 | +0.09(+1.13%) |
May 18, 2020 | 8.100 | 8.140 | 7.880 | 7.950 | 33,604,968 | -0.09(-1.12%) |
May 15, 2020 | 7.850 | 8.050 | 7.730 | 8.040 | 17,990,700 | +0.16(+2.03%) |
May 14, 2020 | 7.670 | 7.880 | 7.570 | 7.880 | 15,159,131 | +0.19(+2.47%) |
May 13, 2020 | 7.780 | 7.960 | 7.570 | 7.690 | 19,578,036 | -0.04(-0.52%) |
May 12, 2020 | 7.970 | 8.000 | 7.720 | 7.730 | 15,755,516 | -0.21(-2.64%) |
May 11, 2020 | 7.720 | 8.000 | 7.720 | 7.940 | 14,842,746 | +0.17(+2.19%) |
May 08, 2020 | 7.660 | 7.790 | 7.600 | 7.770 | 14,757,800 | +0.13(+1.70%) |
May 07, 2020 | 7.560 | 7.780 | 7.420 | 7.640 | 39,913,892 | -0.31(-3.90%) |
May 06, 2020 | 7.710 | 8.000 | 7.680 | 7.950 | 36,784,384 | +0.33(+4.33%) |
May 05, 2020 | 7.560 | 7.730 | 7.480 | 7.620 | 15,032,619 | +0.15(+2.01%) |
May 04, 2020 | 7.290 | 7.490 | 7.180 | 7.470 | 15,228,800 | +0.22(+3.03%) |