Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.550 | 9.820 | 9.090 | 9.120 | 2,169,300 | -0.35(-3.70%) |
Jan 28, 2021 | 8.930 | 9.480 | 8.630 | 9.470 | 3,244,336 | +0.84(+9.73%) |
Jan 27, 2021 | 8.910 | 8.920 | 8.520 | 8.630 | 1,767,280 | -0.34(-3.79%) |
Jan 26, 2021 | 8.990 | 9.140 | 8.940 | 8.970 | 712,563 | +0.00(+0.00%) |
Jan 25, 2021 | 9.100 | 9.150 | 8.860 | 8.970 | 852,386 | -0.13(-1.43%) |
Jan 22, 2021 | 8.810 | 9.140 | 8.680 | 9.100 | 1,162,400 | +0.10(+1.11%) |
Jan 21, 2021 | 9.230 | 9.240 | 8.930 | 9.000 | 808,851 | -0.22(-2.39%) |
Jan 20, 2021 | 8.900 | 9.320 | 8.900 | 9.220 | 1,220,656 | +0.36(+4.06%) |
Jan 19, 2021 | 9.070 | 9.070 | 8.780 | 8.860 | 1,281,764 | -0.04(-0.45%) |
Jan 15, 2021 | 9.510 | 9.520 | 8.895 | 8.900 | 2,230,500 | -0.70(-7.29%) |
Jan 14, 2021 | 9.600 | 9.810 | 9.570 | 9.600 | 871,626 | +0.00(+0.00%) |
Jan 13, 2021 | 9.750 | 9.810 | 9.540 | 9.600 | 863,389 | -0.16(-1.64%) |
Jan 12, 2021 | 9.730 | 9.770 | 9.520 | 9.760 | 941,215 | +0.09(+0.93%) |
Jan 11, 2021 | 9.660 | 9.810 | 9.510 | 9.670 | 879,539 | -0.09(-0.92%) |
Jan 08, 2021 | 10.03 | 10.10 | 9.570 | 9.760 | 2,047,700 | -0.48(-4.69%) |
Jan 07, 2021 | 10.30 | 10.30 | 10.10 | 10.24 | 876,104 | -0.11(-1.06%) |
Jan 06, 2021 | 10.17 | 10.37 | 9.950 | 10.35 | 1,351,785 | +0.18(+1.77%) |
Jan 05, 2021 | 10.44 | 10.44 | 10.07 | 10.17 | 1,087,220 | -0.18(-1.74%) |
Jan 04, 2021 | 9.990 | 10.40 | 9.910 | 10.35 | 1,656,316 | +0.68(+7.03%) |
Dec 31, 2020 | 9.670 | 9.670 | 9.670 | 737,078 | -0.30(-3.01%) | |
Dec 30, 2020 | 9.690 | 10.02 | 9.690 | 9.970 | 737,078 | +0.27(+2.78%) |
Dec 29, 2020 | 9.850 | 9.950 | 9.680 | 9.700 | 1,181,193 | -0.09(-0.92%) |
Dec 28, 2020 | 10.18 | 10.27 | 9.790 | 9.790 | 1,067,017 | -0.21(-2.10%) |
Dec 24, 2020 | 10.00 | 10.12 | 9.880 | 10.00 | 671,300 | +0.01(+0.10%) |
Dec 23, 2020 | 10.10 | 10.22 | 9.960 | 9.990 | 1,217,528 | -0.02(-0.20%) |
Dec 22, 2020 | 10.46 | 10.48 | 9.980 | 10.01 | 1,011,569 | -0.45(-4.30%) |
Dec 21, 2020 | 10.51 | 10.68 | 10.40 | 10.46 | 1,338,658 | +0.04(+0.38%) |
Dec 18, 2020 | 10.90 | 10.92 | 10.42 | 10.42 | 2,952,300 | -0.52(-4.75%) |
Dec 17, 2020 | 10.70 | 11.03 | 10.68 | 10.94 | 1,769,466 | +0.46(+4.39%) |
Dec 16, 2020 | 10.24 | 10.51 | 10.16 | 10.48 | 1,142,764 | +0.26(+2.54%) |
Dec 15, 2020 | 9.940 | 10.27 | 9.940 | 10.22 | 1,259,420 | +0.40(+4.07%) |
Dec 14, 2020 | 9.990 | 10.20 | 9.820 | 9.820 | 1,399,951 | -0.13(-1.31%) |
Dec 11, 2020 | 9.980 | 10.07 | 9.850 | 9.950 | 952,800 | -0.05(-0.50%) |
Dec 10, 2020 | 10.00 | 10.23 | 9.920 | 10.00 | 926,130 | +0.05(+0.50%) |
Dec 09, 2020 | 10.36 | 10.45 | 9.930 | 9.950 | 1,355,314 | -0.55(-5.24%) |
Dec 08, 2020 | 10.52 | 10.59 | 10.31 | 10.50 | 1,054,166 | +0.03(+0.29%) |
Dec 07, 2020 | 10.05 | 10.64 | 10.05 | 10.47 | 1,263,910 | +0.33(+3.25%) |
Dec 04, 2020 | 10.09 | 10.20 | 9.990 | 10.14 | 1,039,700 | +0.01(+0.10%) |
Dec 03, 2020 | 10.35 | 10.43 | 10.07 | 10.13 | 934,541 | -0.18(-1.75%) |
Dec 02, 2020 | 10.21 | 10.36 | 10.06 | 10.31 | 1,028,422 | +0.14(+1.38%) |
Dec 01, 2020 | 10.23 | 10.38 | 9.960 | 10.17 | 1,892,957 | +0.21(+2.11%) |
Nov 30, 2020 | 9.810 | 10.04 | 9.795 | 9.960 | 1,694,835 | -0.09(-0.90%) |
Nov 27, 2020 | 9.850 | 10.07 | 9.715 | 10.05 | 918,900 | +0.11(+1.11%) |
Nov 25, 2020 | 10.09 | 10.12 | 9.810 | 9.940 | 1,479,300 | +0.06(+0.61%) |
Nov 24, 2020 | 10.00 | 10.08 | 9.750 | 9.880 | 2,061,531 | -0.17(-1.69%) |
Nov 23, 2020 | 10.45 | 10.48 | 10.05 | 10.05 | 1,427,096 | -0.50(-4.74%) |
Nov 20, 2020 | 10.45 | 10.73 | 10.41 | 10.55 | 1,687,100 | +0.07(+0.67%) |
Nov 19, 2020 | 10.35 | 10.61 | 10.35 | 10.48 | 1,324,899 | +0.04(+0.38%) |
Nov 18, 2020 | 10.89 | 10.92 | 10.44 | 10.44 | 1,460,884 | -0.50(-4.57%) |
Nov 17, 2020 | 11.01 | 11.11 | 10.83 | 10.94 | 1,799,350 | -0.07(-0.64%) |
Nov 16, 2020 | 10.83 | 11.02 | 10.68 | 11.01 | 1,161,917 | +0.17(+1.57%) |
Nov 13, 2020 | 11.04 | 11.07 | 10.79 | 10.84 | 830,600 | +0.01(+0.09%) |
Nov 12, 2020 | 10.75 | 11.13 | 10.72 | 10.83 | 859,692 | +0.18(+1.69%) |
Nov 11, 2020 | 10.44 | 10.65 | 10.31 | 10.65 | 1,219,745 | +0.03(+0.28%) |
Nov 10, 2020 | 11.20 | 11.29 | 10.61 | 10.62 | 1,200,694 | -0.50(-4.50%) |
Nov 09, 2020 | 10.83 | 11.26 | 10.82 | 11.12 | 2,040,771 | -0.33(-2.88%) |
Nov 06, 2020 | 11.47 | 11.50 | 11.13 | 11.45 | 1,140,800 | +0.05(+0.44%) |
Nov 05, 2020 | 10.90 | 11.42 | 10.90 | 11.40 | 2,094,871 | +0.78(+7.34%) |
Nov 04, 2020 | 10.95 | 10.98 | 10.54 | 10.62 | 793,545 | -0.33(-3.01%) |
Nov 03, 2020 | 10.84 | 11.11 | 10.72 | 10.95 | 1,431,413 | +0.29(+2.72%) |
Nov 02, 2020 | 10.49 | 10.67 | 10.17 | 10.66 | 1,157,501 | +0.30(+2.90%) |
Oct 30, 2020 | 10.24 | 10.41 | 10.05 | 10.36 | 1,282,800 | +0.20(+1.97%) |
Oct 29, 2020 | 10.04 | 10.35 | 10.02 | 10.16 | 1,063,684 | -0.06(-0.59%) |
Oct 28, 2020 | 10.86 | 10.87 | 10.17 | 10.22 | 1,982,585 | -0.88(-7.93%) |
Oct 27, 2020 | 10.76 | 11.10 | 10.68 | 11.10 | 1,019,800 | +0.43(+4.03%) |
Oct 26, 2020 | 10.75 | 10.96 | 10.65 | 10.67 | 695,094 | -0.09(-0.84%) |
Oct 23, 2020 | 10.63 | 10.83 | 10.52 | 10.76 | 847,500 | +0.14(+1.32%) |
Oct 22, 2020 | 10.84 | 10.95 | 10.62 | 10.62 | 949,305 | -0.27(-2.48%) |
Oct 21, 2020 | 10.94 | 11.12 | 10.87 | 10.89 | 626,379 | +0.01(+0.09%) |
Oct 20, 2020 | 11.01 | 11.14 | 10.81 | 10.88 | 1,108,641 | -0.10(-0.91%) |
Oct 19, 2020 | 11.18 | 11.24 | 10.90 | 10.98 | 1,172,450 | -0.02(-0.18%) |
Oct 16, 2020 | 10.92 | 11.13 | 10.92 | 11.00 | 845,200 | -0.02(-0.18%) |
Oct 15, 2020 | 11.02 | 11.15 | 10.89 | 11.02 | 844,870 | -0.05(-0.45%) |
Oct 14, 2020 | 11.12 | 11.33 | 11.07 | 11.07 | 907,786 | +0.05(+0.45%) |
Oct 13, 2020 | 11.26 | 11.26 | 10.97 | 11.02 | 1,143,624 | -0.39(-3.42%) |
Oct 12, 2020 | 11.34 | 11.43 | 11.21 | 11.41 | 1,012,794 | +0.01(+0.09%) |
Oct 09, 2020 | 11.30 | 11.46 | 11.12 | 11.40 | 1,753,800 | +0.38(+3.45%) |
Oct 08, 2020 | 11.15 | 11.42 | 10.93 | 11.02 | 2,427,214 | +0.06(+0.55%) |
Oct 07, 2020 | 11.20 | 11.20 | 10.93 | 10.96 | 1,851,969 | -0.01(-0.09%) |
Oct 06, 2020 | 11.18 | 11.38 | 10.92 | 10.97 | 1,996,479 | -0.17(-1.53%) |
Oct 05, 2020 | 11.10 | 11.37 | 11.04 | 11.14 | 1,416,554 | +0.04(+0.36%) |
Oct 02, 2020 | 11.32 | 11.59 | 11.05 | 11.10 | 2,503,100 | -0.40(-3.48%) |
Oct 01, 2020 | 11.70 | 11.92 | 11.25 | 11.50 | 3,216,449 | -0.39(-3.28%) |
Sep 30, 2020 | 11.77 | 12.05 | 11.70 | 11.89 | 2,418,653 | +0.08(+0.68%) |
Sep 29, 2020 | 11.79 | 12.10 | 11.66 | 11.81 | 3,027,331 | +0.16(+1.37%) |
Sep 28, 2020 | 11.45 | 11.73 | 11.36 | 11.65 | 2,128,884 | +0.31(+2.73%) |
Sep 25, 2020 | 11.10 | 11.44 | 10.99 | 11.34 | 1,379,300 | +0.12(+1.07%) |
Sep 24, 2020 | 10.54 | 11.28 | 10.43 | 11.22 | 2,304,687 | +0.62(+5.85%) |
Sep 23, 2020 | 11.11 | 11.17 | 10.55 | 10.60 | 3,860,191 | -0.74(-6.53%) |
Sep 22, 2020 | 11.07 | 11.40 | 10.96 | 11.34 | 1,775,804 | +0.09(+0.80%) |
Sep 21, 2020 | 11.35 | 11.66 | 10.92 | 11.25 | 4,072,094 | -0.37(-3.18%) |
Sep 18, 2020 | 11.95 | 12.07 | 11.62 | 11.62 | 3,691,700 | -0.13(-1.11%) |
Sep 17, 2020 | 11.46 | 11.80 | 11.46 | 11.75 | 1,668,964 | -0.03(-0.25%) |
Sep 16, 2020 | 11.73 | 11.88 | 11.53 | 11.78 | 1,766,588 | +0.21(+1.82%) |
Sep 15, 2020 | 11.49 | 11.70 | 11.36 | 11.57 | 1,616,766 | +0.17(+1.49%) |
Sep 14, 2020 | 10.62 | 11.41 | 10.62 | 11.40 | 2,140,253 | +0.85(+8.06%) |
Sep 11, 2020 | 11.38 | 11.49 | 10.54 | 10.55 | 2,665,600 | -0.86(-7.54%) |
Sep 10, 2020 | 11.38 | 11.45 | 11.14 | 11.41 | 2,247,451 | +0.21(+1.88%) |
Sep 09, 2020 | 10.83 | 11.25 | 10.76 | 11.20 | 1,856,921 | +0.55(+5.16%) |
Sep 08, 2020 | 10.25 | 10.93 | 10.18 | 10.65 | 1,993,845 | -0.03(-0.28%) |
Sep 04, 2020 | 10.50 | 10.73 | 9.950 | 10.68 | 1,919,200 | +0.20(+1.91%) |
Sep 03, 2020 | 10.45 | 10.56 | 10.11 | 10.48 | 2,162,146 | -0.10(-0.95%) |
Sep 02, 2020 | 10.50 | 10.58 | 10.12 | 10.58 | 1,997,301 | +0.00(+0.00%) |
Sep 01, 2020 | 10.77 | 10.80 | 10.14 | 10.58 | 2,907,685 | -0.01(-0.09%) |
Aug 31, 2020 | 9.900 | 10.75 | 9.860 | 10.59 | 3,976,165 | +0.81(+8.28%) |
Aug 28, 2020 | 9.730 | 9.845 | 9.590 | 9.780 | 1,358,700 | +0.26(+2.73%) |
Aug 27, 2020 | 9.800 | 9.890 | 9.245 | 9.520 | 1,344,099 | -0.21(-2.16%) |
Aug 26, 2020 | 9.200 | 9.750 | 9.170 | 9.730 | 1,146,710 | +0.44(+4.74%) |
Aug 25, 2020 | 9.240 | 9.300 | 9.030 | 9.290 | 1,329,209 | +0.09(+0.98%) |
Aug 24, 2020 | 9.290 | 9.396 | 9.065 | 9.200 | 1,557,450 | +0.03(+0.33%) |
Aug 21, 2020 | 9.190 | 9.330 | 9.035 | 9.170 | 1,281,100 | -0.23(-2.45%) |
Aug 20, 2020 | 9.160 | 9.517 | 9.120 | 9.400 | 956,563 | +0.18(+1.95%) |
Aug 19, 2020 | 9.350 | 9.535 | 9.115 | 9.220 | 1,568,007 | -0.22(-2.33%) |
Aug 18, 2020 | 9.500 | 9.640 | 9.210 | 9.440 | 2,184,626 | +0.07(+0.75%) |
Aug 17, 2020 | 8.840 | 9.390 | 8.820 | 9.370 | 2,036,786 | +0.78(+9.08%) |
Aug 14, 2020 | 8.730 | 8.730 | 8.450 | 8.590 | 932,200 | -0.14(-1.60%) |
Aug 13, 2020 | 8.640 | 8.840 | 8.460 | 8.730 | 1,216,285 | +0.27(+3.19%) |
Aug 12, 2020 | 8.300 | 8.495 | 8.200 | 8.460 | 2,757,071 | +0.28(+3.42%) |
Aug 11, 2020 | 8.700 | 8.700 | 8.150 | 8.180 | 2,995,458 | -0.84(-9.31%) |
Aug 10, 2020 | 9.100 | 9.370 | 8.985 | 9.020 | 1,410,200 | -0.07(-0.77%) |
Aug 07, 2020 | 9.170 | 9.260 | 8.950 | 9.090 | 1,903,700 | -0.19(-2.05%) |
Aug 06, 2020 | 9.660 | 9.660 | 9.150 | 9.280 | 1,497,498 | -0.28(-2.93%) |
Aug 05, 2020 | 9.750 | 9.860 | 9.365 | 9.560 | 2,601,708 | +0.00(+0.00%) |
Aug 04, 2020 | 8.940 | 9.580 | 8.900 | 9.560 | 2,184,973 | +0.58(+6.46%) |
Aug 03, 2020 | 9.140 | 9.180 | 8.800 | 8.980 | 1,342,142 | -0.14(-1.54%) |
Jul 31, 2020 | 8.910 | 9.140 | 8.830 | 9.120 | 1,817,400 | +0.32(+3.64%) |
Jul 30, 2020 | 9.010 | 9.170 | 8.710 | 8.800 | 1,771,407 | -0.41(-4.45%) |
Jul 29, 2020 | 9.190 | 9.340 | 8.880 | 9.210 | 2,013,219 | +0.04(+0.44%) |
Jul 28, 2020 | 9.270 | 9.370 | 9.100 | 9.170 | 1,306,624 | -0.12(-1.29%) |
Jul 27, 2020 | 9.100 | 9.480 | 9.060 | 9.290 | 2,125,834 | +0.50(+5.69%) |
Jul 24, 2020 | 8.620 | 8.920 | 8.600 | 8.790 | 1,630,700 | +0.22(+2.57%) |
Jul 23, 2020 | 8.620 | 8.970 | 8.440 | 8.570 | 2,076,949 | -0.17(-1.95%) |
Jul 22, 2020 | 8.880 | 8.940 | 8.660 | 8.740 | 2,368,301 | -0.07(-0.79%) |
Jul 21, 2020 | 8.690 | 8.960 | 8.650 | 8.810 | 2,407,265 | +0.33(+3.89%) |
Jul 20, 2020 | 8.420 | 8.680 | 8.420 | 8.480 | 1,966,047 | +0.06(+0.71%) |
Jul 17, 2020 | 8.240 | 8.485 | 8.180 | 8.420 | 1,406,300 | +0.20(+2.43%) |
Jul 16, 2020 | 8.350 | 8.465 | 8.050 | 8.220 | 1,378,045 | -0.16(-1.91%) |
Jul 15, 2020 | 8.360 | 8.470 | 8.125 | 8.380 | 2,293,359 | -0.04(-0.48%) |
Jul 14, 2020 | 8.160 | 8.445 | 7.960 | 8.420 | 1,673,565 | +0.26(+3.19%) |
Jul 13, 2020 | 8.750 | 8.950 | 8.140 | 8.160 | 3,123,528 | -0.66(-7.48%) |
Jul 10, 2020 | 8.720 | 8.875 | 8.520 | 8.820 | 1,996,900 | +0.17(+1.97%) |
Jul 09, 2020 | 9.000 | 9.100 | 8.350 | 8.650 | 5,588,393 | -0.51(-5.57%) |
Jul 08, 2020 | 9.820 | 10.01 | 9.050 | 9.160 | 4,887,677 | -0.55(-5.66%) |
Jul 07, 2020 | 9.080 | 9.770 | 9.080 | 9.710 | 2,210,912 | +0.53(+5.77%) |
Jul 06, 2020 | 9.320 | 9.490 | 9.100 | 9.180 | 2,854,373 | -0.05(-0.54%) |
Jul 02, 2020 | 9.230 | 9.550 | 9.150 | 9.230 | 1,890,600 | -0.08(-0.86%) |
Jul 01, 2020 | 9.310 | 9.350 | 8.890 | 9.310 | 2,099,917 | +0.13(+1.42%) |
Jun 30, 2020 | 8.750 | 9.220 | 8.610 | 9.180 | 2,558,201 | +0.37(+4.20%) |
Jun 29, 2020 | 8.710 | 8.820 | 8.550 | 8.810 | 1,703,418 | +0.20(+2.32%) |
Jun 26, 2020 | 8.590 | 8.740 | 8.240 | 8.610 | 5,016,000 | +0.02(+0.23%) |
Jun 25, 2020 | 8.390 | 8.590 | 8.185 | 8.590 | 2,019,910 | -0.12(-1.38%) |
Jun 24, 2020 | 8.720 | 9.030 | 8.500 | 8.710 | 4,105,700 | -0.06(-0.68%) |
Jun 23, 2020 | 8.980 | 8.985 | 8.700 | 8.770 | 2,213,247 | +0.00(+0.00%) |
Jun 22, 2020 | 8.650 | 8.990 | 8.600 | 8.770 | 2,892,312 | +0.40(+4.78%) |
Jun 19, 2020 | 8.000 | 8.590 | 8.000 | 8.370 | 5,461,300 | +0.38(+4.76%) |
Jun 18, 2020 | 8.040 | 8.335 | 7.950 | 7.990 | 2,019,670 | -0.16(-1.96%) |
Jun 17, 2020 | 8.090 | 8.170 | 7.930 | 8.150 | 1,806,683 | +0.14(+1.75%) |
Jun 16, 2020 | 8.540 | 8.550 | 7.930 | 8.010 | 3,271,845 | -0.52(-6.10%) |
Jun 15, 2020 | 8.200 | 8.536 | 7.930 | 8.530 | 2,728,777 | +0.10(+1.19%) |
Jun 12, 2020 | 8.550 | 8.750 | 8.170 | 8.430 | 2,587,100 | +0.16(+1.93%) |
Jun 11, 2020 | 9.070 | 9.220 | 8.150 | 8.270 | 4,451,294 | -0.80(-8.82%) |
Jun 10, 2020 | 8.640 | 9.120 | 8.320 | 9.070 | 5,010,642 | +0.64(+7.59%) |
Jun 09, 2020 | 8.330 | 8.590 | 8.000 | 8.430 | 3,340,620 | +0.37(+4.59%) |
Jun 08, 2020 | 9.180 | 9.220 | 7.890 | 8.060 | 7,108,533 | -0.99(-10.94%) |
Jun 05, 2020 | 8.720 | 9.080 | 8.500 | 9.050 | 3,670,600 | -0.18(-1.95%) |
Jun 04, 2020 | 8.650 | 9.285 | 8.650 | 9.230 | 5,916,881 | +0.58(+6.71%) |
Jun 03, 2020 | 8.540 | 8.820 | 8.360 | 8.650 | 4,125,209 | -0.16(-1.82%) |
Jun 02, 2020 | 9.000 | 9.011 | 8.650 | 8.810 | 5,542,242 | -0.22(-2.44%) |
Jun 01, 2020 | 9.560 | 9.800 | 8.920 | 9.030 | 7,544,923 | -0.53(-5.54%) |
May 29, 2020 | 9.900 | 10.07 | 9.335 | 9.560 | 5,735,800 | -0.15(-1.54%) |
May 28, 2020 | 10.10 | 10.66 | 9.420 | 9.710 | 10,615,670 | -0.94(-8.83%) |
May 27, 2020 | 10.10 | 10.65 | 9.670 | 10.65 | 4,045,180 | +0.24(+2.31%) |
May 26, 2020 | 11.55 | 11.66 | 10.35 | 10.41 | 5,505,591 | -1.16(-10.03%) |
May 22, 2020 | 11.53 | 11.83 | 11.38 | 11.57 | 2,087,700 | +0.26(+2.30%) |
May 21, 2020 | 11.58 | 11.59 | 10.98 | 11.31 | 2,765,669 | -0.34(-2.92%) |
May 20, 2020 | 12.06 | 12.15 | 11.54 | 11.65 | 3,473,435 | -0.30(-2.51%) |
May 19, 2020 | 11.63 | 12.06 | 11.53 | 11.95 | 3,547,791 | +0.55(+4.82%) |
May 18, 2020 | 11.80 | 11.87 | 11.16 | 11.40 | 2,714,035 | -0.30(-2.56%) |
May 15, 2020 | 11.67 | 11.94 | 11.40 | 11.70 | 3,190,200 | +0.25(+2.18%) |
May 14, 2020 | 11.01 | 11.63 | 10.92 | 11.45 | 2,783,807 | +0.36(+3.25%) |
May 13, 2020 | 11.20 | 11.23 | 10.70 | 11.09 | 2,382,905 | +0.24(+2.21%) |
May 12, 2020 | 10.85 | 11.27 | 10.78 | 10.85 | 3,281,044 | +0.00(+0.00%) |
May 11, 2020 | 11.46 | 11.54 | 10.82 | 10.85 | 2,882,828 | -0.62(-5.41%) |
May 08, 2020 | 11.80 | 12.00 | 11.27 | 11.47 | 2,996,600 | -0.33(-2.80%) |
May 07, 2020 | 11.40 | 11.95 | 11.09 | 11.80 | 3,015,655 | +0.61(+5.45%) |
May 06, 2020 | 11.60 | 11.60 | 11.18 | 11.19 | 2,160,397 | -0.54(-4.60%) |
May 05, 2020 | 11.57 | 11.87 | 11.17 | 11.73 | 2,676,653 | +0.22(+1.91%) |
May 04, 2020 | 11.71 | 11.89 | 11.39 | 11.51 | 2,373,516 | +0.11(+0.96%) |
May 01, 2020 | 10.91 | 11.48 | 10.86 | 11.40 | 4,044,700 | +0.21(+1.88%) |
Apr 30, 2020 | 12.11 | 12.11 | 11.19 | 11.19 | 3,282,125 | -0.93(-7.67%) |
Apr 29, 2020 | 11.75 | 12.15 | 11.57 | 12.12 | 3,235,351 | +0.31(+2.62%) |
Apr 28, 2020 | 11.94 | 12.00 | 11.62 | 11.81 | 2,389,638 | -0.15(-1.25%) |
Apr 27, 2020 | 12.17 | 12.21 | 11.66 | 11.96 | 1,780,446 | -0.12(-0.99%) |
Apr 24, 2020 | 12.24 | 12.33 | 11.57 | 12.08 | 2,235,800 | +0.06(+0.50%) |
Apr 23, 2020 | 12.35 | 12.85 | 11.76 | 12.02 | 3,886,024 | -0.12(-0.99%) |
Apr 22, 2020 | 11.85 | 12.35 | 11.80 | 12.14 | 3,363,535 | +0.70(+6.12%) |
Apr 21, 2020 | 11.05 | 11.73 | 11.03 | 11.44 | 3,086,925 | -0.10(-0.87%) |
Apr 20, 2020 | 11.20 | 11.86 | 11.15 | 11.54 | 2,576,417 | +0.27(+2.40%) |
Apr 17, 2020 | 11.25 | 11.57 | 11.06 | 11.27 | 3,638,700 | -0.61(-5.13%) |
Apr 16, 2020 | 11.90 | 12.52 | 11.52 | 11.88 | 4,280,934 | +0.01(+0.08%) |
Apr 15, 2020 | 11.14 | 11.94 | 10.90 | 11.87 | 3,797,072 | +0.29(+2.50%) |
Apr 14, 2020 | 10.87 | 11.90 | 10.79 | 11.58 | 7,514,762 | +0.85(+7.92%) |
Apr 13, 2020 | 10.16 | 10.83 | 9.565 | 10.73 | 3,767,222 | +0.74(+7.41%) |
Apr 09, 2020 | 9.560 | 10.24 | 9.518 | 9.990 | 4,824,600 | +0.68(+7.30%) |
Apr 08, 2020 | 8.980 | 9.440 | 8.850 | 9.310 | 2,694,672 | +0.40(+4.49%) |
Apr 07, 2020 | 8.800 | 9.100 | 8.690 | 8.910 | 3,629,047 | +0.08(+0.91%) |
Apr 06, 2020 | 8.900 | 9.000 | 8.575 | 8.830 | 4,077,406 | +0.18(+2.08%) |
Apr 03, 2020 | 8.200 | 8.950 | 8.000 | 8.650 | 3,556,900 | +0.45(+5.49%) |
Apr 02, 2020 | 7.700 | 8.330 | 7.510 | 8.200 | 3,327,572 | +0.52(+6.77%) |
Apr 01, 2020 | 7.450 | 7.870 | 7.270 | 7.680 | 3,313,834 | +0.30(+4.07%) |
Mar 31, 2020 | 7.510 | 7.950 | 7.300 | 7.380 | 3,220,371 | -0.32(-4.16%) |
Mar 30, 2020 | 7.770 | 8.300 | 7.380 | 7.700 | 2,538,656 | -0.06(-0.77%) |
Mar 27, 2020 | 8.370 | 8.640 | 7.680 | 7.760 | 2,655,100 | -0.78(-9.13%) |
Mar 26, 2020 | 8.330 | 9.080 | 8.130 | 8.540 | 2,987,113 | +0.26(+3.14%) |
Mar 25, 2020 | 8.020 | 8.730 | 7.940 | 8.280 | 4,048,251 | +0.15(+1.85%) |
Mar 24, 2020 | 8.150 | 8.250 | 7.710 | 8.130 | 4,270,326 | +0.94(+13.07%) |
Mar 23, 2020 | 7.100 | 7.520 | 6.346 | 7.190 | 3,907,577 | +0.45(+6.68%) |
Mar 20, 2020 | 7.890 | 7.890 | 6.630 | 6.740 | 6,387,000 | -0.75(-10.01%) |
Mar 19, 2020 | 7.710 | 8.350 | 6.780 | 7.490 | 4,172,323 | -0.45(-5.67%) |
Mar 18, 2020 | 8.210 | 8.760 | 7.420 | 7.940 | 4,520,850 | -0.82(-9.36%) |
Mar 17, 2020 | 6.650 | 8.780 | 6.640 | 8.760 | 8,115,458 | +1.90(+27.70%) |
Mar 16, 2020 | 4.950 | 7.055 | 4.650 | 6.860 | 6,550,033 | +0.99(+16.87%) |
Mar 13, 2020 | 7.000 | 7.000 | 5.790 | 5.870 | 5,294,400 | -0.77(-11.60%) |
Mar 12, 2020 | 6.320 | 7.630 | 6.090 | 6.640 | 4,013,497 | -0.88(-11.70%) |
Mar 11, 2020 | 7.940 | 8.170 | 7.300 | 7.520 | 3,361,245 | -0.75(-9.07%) |
Mar 10, 2020 | 8.190 | 8.340 | 7.590 | 8.270 | 3,731,614 | +0.22(+2.73%) |
Mar 09, 2020 | 8.260 | 8.500 | 7.910 | 8.050 | 2,678,256 | -0.63(-7.26%) |
Mar 06, 2020 | 8.780 | 9.050 | 8.190 | 8.680 | 3,076,100 | -0.15(-1.70%) |
Mar 05, 2020 | 8.810 | 8.940 | 8.580 | 8.830 | 2,055,296 | +0.20(+2.32%) |
Mar 04, 2020 | 8.840 | 8.840 | 8.360 | 8.630 | 2,443,125 | +0.02(+0.23%) |
Mar 03, 2020 | 8.700 | 9.270 | 8.370 | 8.610 | 5,641,496 | +0.02(+0.23%) |
Mar 02, 2020 | 8.220 | 8.650 | 8.100 | 8.590 | 2,419,872 | +0.61(+7.64%) |
Feb 28, 2020 | 8.010 | 8.393 | 7.600 | 7.980 | 5,116,800 | -0.72(-8.28%) |
Feb 27, 2020 | 9.420 | 9.420 | 8.680 | 8.700 | 3,249,397 | -0.64(-6.85%) |
Feb 26, 2020 | 9.070 | 9.400 | 9.010 | 9.340 | 2,107,047 | +0.18(+1.97%) |
Feb 25, 2020 | 9.390 | 9.650 | 9.150 | 9.160 | 2,744,791 | -0.35(-3.68%) |
Feb 24, 2020 | 9.800 | 9.800 | 9.400 | 9.510 | 3,348,521 | +0.10(+1.06%) |
Feb 21, 2020 | 9.570 | 9.620 | 9.410 | 9.410 | 1,985,700 | +0.12(+1.29%) |
Feb 20, 2020 | 9.400 | 9.610 | 9.140 | 9.290 | 2,293,923 | -0.19(-2.00%) |
Feb 19, 2020 | 9.500 | 9.510 | 9.200 | 9.480 | 1,744,136 | +0.09(+0.96%) |
Feb 18, 2020 | 9.100 | 9.430 | 9.060 | 9.390 | 2,142,858 | +0.37(+4.10%) |
Feb 14, 2020 | 9.190 | 9.270 | 8.980 | 9.020 | 1,383,200 | -0.13(-1.42%) |
Feb 13, 2020 | 8.970 | 9.230 | 8.881 | 9.150 | 1,902,211 | +0.29(+3.27%) |
Feb 12, 2020 | 8.860 | 9.010 | 8.700 | 8.860 | 1,704,382 | -0.09(-1.01%) |
Feb 11, 2020 | 8.970 | 9.130 | 8.860 | 8.950 | 4,386,019 | -0.06(-0.67%) |
Feb 10, 2020 | 8.830 | 9.070 | 8.680 | 9.010 | 1,198,706 | +0.26(+2.97%) |
Feb 07, 2020 | 9.110 | 9.200 | 8.720 | 8.750 | 1,860,700 | -0.31(-3.42%) |
Feb 06, 2020 | 8.830 | 9.160 | 8.800 | 9.060 | 2,559,138 | +0.21(+2.37%) |
Feb 05, 2020 | 9.070 | 9.080 | 8.810 | 8.850 | 2,956,471 | -0.25(-2.75%) |
Feb 04, 2020 | 8.820 | 9.120 | 8.770 | 9.100 | 2,127,198 | +0.00(+0.00%) |