Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.09 | 13.19 | 12.84 | 12.88 | 2,729,354 | -0.54(-4.04%) |
Jan 28, 2021 | 13.10 | 13.53 | 13.09 | 13.43 | 3,342,685 | +0.43(+3.34%) |
Jan 27, 2021 | 13.06 | 13.13 | 12.89 | 12.99 | 2,220,132 | -0.33(-2.45%) |
Jan 26, 2021 | 13.37 | 13.40 | 13.28 | 13.32 | 2,016,022 | -0.07(-0.52%) |
Jan 25, 2021 | 13.30 | 13.42 | 13.26 | 13.39 | 1,953,904 | -0.17(-1.24%) |
Jan 22, 2021 | 13.54 | 13.61 | 13.46 | 13.56 | 1,681,348 | -0.02(-0.15%) |
Jan 21, 2021 | 13.62 | 13.67 | 13.52 | 13.58 | 1,334,177 | -0.02(-0.15%) |
Jan 20, 2021 | 13.66 | 13.68 | 13.52 | 13.60 | 1,570,147 | +0.14(+1.03%) |
Jan 19, 2021 | 13.58 | 13.58 | 13.44 | 13.46 | 1,838,603 | -0.17(-1.23%) |
Jan 15, 2021 | 13.76 | 13.80 | 13.57 | 13.62 | 1,824,667 | -0.17(-1.22%) |
Jan 14, 2021 | 13.73 | 13.83 | 13.73 | 13.79 | 1,893,740 | +0.01(+0.07%) |
Jan 13, 2021 | 13.78 | 13.83 | 13.65 | 13.78 | 2,137,035 | -0.11(-0.78%) |
Jan 12, 2021 | 13.74 | 13.89 | 13.74 | 13.89 | 1,816,064 | +0.32(+2.33%) |
Jan 11, 2021 | 13.40 | 13.58 | 13.33 | 13.58 | 1,552,486 | +0.06(+0.44%) |
Jan 08, 2021 | 13.60 | 13.61 | 13.33 | 13.52 | 2,501,866 | -0.40(-2.91%) |
Jan 07, 2021 | 13.85 | 13.99 | 13.83 | 13.92 | 2,127,052 | +0.31(+2.25%) |
Jan 06, 2021 | 13.46 | 13.72 | 13.45 | 13.61 | 2,948,311 | +0.61(+4.71%) |
Jan 05, 2021 | 12.87 | 13.07 | 12.85 | 13.00 | 2,025,638 | +0.28(+2.17%) |
Jan 04, 2021 | 12.96 | 12.96 | 12.66 | 12.73 | 2,170,985 | +0.09(+0.70%) |
Dec 31, 2020 | 12.64 | 12.64 | 12.64 | 1,331,497 | -0.01(-0.08%) | |
Dec 30, 2020 | 12.70 | 12.78 | 12.63 | 12.65 | 1,331,497 | +0.02(+0.16%) |
Dec 29, 2020 | 12.68 | 12.72 | 12.60 | 12.63 | 1,754,193 | +0.03(+0.23%) |
Dec 28, 2020 | 12.69 | 12.73 | 12.58 | 12.60 | 1,860,796 | +0.10(+0.79%) |
Dec 24, 2020 | 12.58 | 12.58 | 12.45 | 12.50 | 419,425 | -0.09(-0.71%) |
Dec 23, 2020 | 12.35 | 12.68 | 12.35 | 12.59 | 3,364,540 | +0.57(+4.77%) |
Dec 22, 2020 | 12.18 | 12.23 | 12.02 | 12.02 | 2,534,708 | -0.15(-1.22%) |
Dec 21, 2020 | 11.95 | 12.18 | 11.89 | 12.16 | 2,956,185 | -0.25(-1.99%) |
Dec 18, 2020 | 12.50 | 12.52 | 12.34 | 12.41 | 1,325,023 | -0.17(-1.33%) |
Dec 17, 2020 | 12.66 | 12.66 | 12.55 | 12.58 | 971,149 | +0.05(+0.39%) |
Dec 16, 2020 | 12.62 | 12.63 | 12.48 | 12.53 | 1,276,075 | -0.04(-0.31%) |
Dec 15, 2020 | 12.44 | 12.60 | 12.38 | 12.57 | 1,525,272 | +0.32(+2.58%) |
Dec 14, 2020 | 12.42 | 12.44 | 12.25 | 12.25 | 1,730,270 | -0.04(-0.32%) |
Dec 11, 2020 | 12.35 | 12.39 | 12.23 | 12.29 | 1,682,766 | -0.31(-2.43%) |
Dec 10, 2020 | 12.56 | 12.65 | 12.51 | 12.60 | 1,877,842 | -0.24(-1.85%) |
Dec 09, 2020 | 12.90 | 12.93 | 12.77 | 12.83 | 1,649,227 | +0.03(+0.23%) |
Dec 08, 2020 | 12.81 | 12.86 | 12.75 | 12.81 | 1,390,201 | -0.14(-1.07%) |
Dec 07, 2020 | 13.02 | 13.04 | 12.92 | 12.94 | 1,819,689 | -0.09(-0.68%) |
Dec 04, 2020 | 12.97 | 13.08 | 12.97 | 13.03 | 1,722,571 | +0.17(+1.30%) |
Dec 03, 2020 | 12.85 | 12.94 | 12.78 | 12.86 | 2,091,106 | +0.09(+0.68%) |
Dec 02, 2020 | 12.62 | 12.79 | 12.59 | 12.78 | 1,799,616 | +0.13(+1.01%) |
Dec 01, 2020 | 12.43 | 12.69 | 12.43 | 12.65 | 2,299,053 | +0.41(+3.37%) |
Nov 30, 2020 | 12.63 | 12.64 | 12.24 | 12.24 | 2,719,856 | -0.45(-3.56%) |
Nov 27, 2020 | 12.57 | 12.71 | 12.57 | 12.69 | 990,727 | -0.03(-0.23%) |
Nov 25, 2020 | 12.67 | 12.74 | 12.53 | 12.72 | 2,108,109 | -0.06(-0.46%) |
Nov 24, 2020 | 12.54 | 12.82 | 12.52 | 12.78 | 3,862,197 | +0.49(+3.99%) |
Nov 23, 2020 | 12.21 | 12.33 | 12.18 | 12.29 | 3,552,958 | +0.29(+2.45%) |
Nov 20, 2020 | 12.00 | 12.06 | 11.93 | 11.99 | 1,256,571 | -0.03(-0.25%) |
Nov 19, 2020 | 11.87 | 12.04 | 11.83 | 12.02 | 2,859,777 | +0.20(+1.66%) |
Nov 18, 2020 | 11.97 | 12.07 | 11.83 | 11.83 | 2,252,383 | -0.16(-1.31%) |
Nov 17, 2020 | 11.89 | 12.06 | 11.85 | 11.98 | 2,620,469 | +0.18(+1.50%) |
Nov 16, 2020 | 11.82 | 11.87 | 11.70 | 11.81 | 2,563,327 | +0.27(+2.38%) |
Nov 13, 2020 | 11.44 | 11.57 | 11.44 | 11.53 | 1,879,456 | +0.24(+2.09%) |
Nov 12, 2020 | 11.26 | 11.39 | 11.22 | 11.30 | 1,991,249 | -0.09(-0.78%) |
Nov 11, 2020 | 11.40 | 11.44 | 11.32 | 11.38 | 2,346,067 | -0.09(-0.77%) |
Nov 10, 2020 | 11.40 | 11.53 | 11.29 | 11.47 | 4,920,044 | +0.41(+3.73%) |
Nov 09, 2020 | 11.12 | 11.27 | 10.89 | 11.06 | 7,113,566 | +0.69(+6.62%) |
Nov 06, 2020 | 10.48 | 10.48 | 10.36 | 10.37 | 2,628,692 | +0.07(+0.67%) |
Nov 05, 2020 | 10.16 | 10.38 | 10.14 | 10.30 | 3,521,741 | +0.37(+3.75%) |
Nov 04, 2020 | 9.902 | 10.07 | 9.785 | 9.932 | 3,600,438 | -0.07(-0.69%) |
Nov 03, 2020 | 9.853 | 10.06 | 9.834 | 10.00 | 4,544,879 | +0.55(+5.82%) |
Nov 02, 2020 | 9.451 | 9.480 | 9.353 | 9.451 | 2,743,422 | +0.22(+2.34%) |
Oct 30, 2020 | 9.186 | 9.245 | 9.111 | 9.235 | 3,545,137 | +0.03(+0.32%) |
Oct 29, 2020 | 9.206 | 9.402 | 9.122 | 9.206 | 7,031,050 | -0.53(-5.44%) |
Oct 28, 2020 | 9.755 | 9.902 | 9.677 | 9.735 | 4,903,527 | -0.41(-4.06%) |
Oct 27, 2020 | 10.33 | 10.33 | 10.12 | 10.15 | 2,495,186 | -0.34(-3.27%) |
Oct 26, 2020 | 10.54 | 10.54 | 10.38 | 10.49 | 2,109,827 | -0.18(-1.66%) |
Oct 23, 2020 | 10.73 | 10.75 | 10.59 | 10.67 | 2,705,317 | +0.21(+1.97%) |
Oct 22, 2020 | 10.24 | 10.48 | 10.22 | 10.46 | 2,921,681 | +0.03(+0.28%) |
Oct 21, 2020 | 10.54 | 10.60 | 10.41 | 10.43 | 1,649,567 | -0.18(-1.66%) |
Oct 20, 2020 | 10.72 | 10.77 | 10.60 | 10.61 | 2,264,389 | +0.19(+1.79%) |
Oct 19, 2020 | 10.46 | 10.58 | 10.39 | 10.42 | 3,764,359 | +0.39(+3.91%) |
Oct 16, 2020 | 10.00 | 10.10 | 9.966 | 10.03 | 2,537,699 | -0.01(-0.10%) |
Oct 15, 2020 | 9.824 | 10.04 | 9.804 | 10.04 | 1,911,807 | -0.12(-1.16%) |
Oct 14, 2020 | 10.26 | 10.28 | 10.15 | 10.16 | 1,591,141 | -0.10(-0.96%) |
Oct 13, 2020 | 10.42 | 10.42 | 10.21 | 10.26 | 2,311,442 | -0.16(-1.51%) |
Oct 12, 2020 | 10.35 | 10.44 | 10.32 | 10.41 | 1,299,490 | +0.14(+1.34%) |
Oct 09, 2020 | 10.41 | 10.41 | 10.25 | 10.28 | 1,523,027 | -0.10(-0.95%) |
Oct 08, 2020 | 10.37 | 10.39 | 10.29 | 10.37 | 1,679,273 | +0.09(+0.86%) |
Oct 07, 2020 | 10.27 | 10.32 | 10.23 | 10.29 | 2,298,310 | +0.18(+1.75%) |
Oct 06, 2020 | 10.34 | 10.34 | 10.06 | 10.11 | 2,993,988 | -0.02(-0.19%) |
Oct 05, 2020 | 10.09 | 10.16 | 10.07 | 10.13 | 2,286,563 | +0.25(+2.48%) |
Oct 02, 2020 | 9.677 | 9.951 | 9.657 | 9.883 | 2,525,166 | +0.16(+1.61%) |
Oct 01, 2020 | 9.804 | 9.824 | 9.667 | 9.726 | 1,659,911 | -0.06(-0.60%) |
Sep 30, 2020 | 9.726 | 9.873 | 9.716 | 9.785 | 2,542,858 | +0.14(+1.42%) |
Sep 29, 2020 | 9.686 | 9.716 | 9.549 | 9.647 | 1,802,891 | -0.07(-0.71%) |
Sep 28, 2020 | 9.618 | 9.785 | 9.598 | 9.716 | 2,206,565 | +0.41(+4.43%) |
Sep 25, 2020 | 9.206 | 9.313 | 9.176 | 9.304 | 2,283,471 | -0.14(-1.46%) |
Sep 24, 2020 | 9.431 | 9.529 | 9.363 | 9.441 | 2,391,791 | -0.06(-0.62%) |
Sep 23, 2020 | 9.745 | 9.785 | 9.480 | 9.500 | 3,040,580 | -0.23(-2.32%) |
Sep 22, 2020 | 9.804 | 9.880 | 9.637 | 9.726 | 2,631,430 | -0.17(-1.69%) |
Sep 21, 2020 | 10.04 | 10.06 | 9.716 | 9.893 | 5,580,118 | -0.59(-5.62%) |
Sep 18, 2020 | 10.59 | 10.62 | 10.41 | 10.48 | 3,533,012 | -0.29(-2.73%) |
Sep 17, 2020 | 10.71 | 10.83 | 10.71 | 10.78 | 2,366,230 | -0.06(-0.54%) |
Sep 16, 2020 | 10.71 | 10.97 | 10.67 | 10.83 | 2,510,583 | +0.12(+1.10%) |
Sep 15, 2020 | 10.89 | 10.90 | 10.67 | 10.72 | 3,983,359 | -0.26(-2.41%) |
Sep 14, 2020 | 10.97 | 11.10 | 10.87 | 10.98 | 6,092,988 | +0.42(+4.00%) |
Sep 11, 2020 | 10.57 | 10.62 | 10.49 | 10.56 | 1,725,900 | +0.06(+0.56%) |
Sep 10, 2020 | 10.74 | 10.78 | 10.47 | 10.50 | 2,453,946 | -0.06(-0.56%) |
Sep 09, 2020 | 10.54 | 10.63 | 10.48 | 10.56 | 2,814,180 | +0.30(+2.97%) |
Sep 08, 2020 | 10.44 | 10.44 | 10.25 | 10.26 | 6,948,118 | -0.46(-4.30%) |
Sep 04, 2020 | 10.87 | 10.89 | 10.58 | 10.72 | 4,523,943 | -0.04(-0.37%) |
Sep 03, 2020 | 11.00 | 11.07 | 10.72 | 10.76 | 3,455,694 | -0.02(-0.18%) |
Sep 02, 2020 | 10.64 | 10.81 | 10.63 | 10.78 | 1,936,856 | +0.13(+1.20%) |
Sep 01, 2020 | 10.55 | 10.70 | 10.50 | 10.65 | 2,294,043 | -0.12(-1.09%) |
Aug 31, 2020 | 10.94 | 10.94 | 10.75 | 10.77 | 1,719,245 | -0.23(-2.05%) |
Aug 28, 2020 | 10.98 | 10.99 | 10.89 | 10.99 | 1,529,141 | +0.06(+0.54%) |
Aug 27, 2020 | 10.99 | 11.02 | 10.89 | 10.93 | 2,135,147 | -0.06(-0.54%) |
Aug 26, 2020 | 11.00 | 11.07 | 10.96 | 10.99 | 1,318,431 | +0.10(+0.90%) |
Aug 25, 2020 | 10.99 | 11.02 | 10.85 | 10.89 | 2,043,119 | -0.05(-0.45%) |
Aug 24, 2020 | 10.74 | 10.95 | 10.69 | 10.94 | 2,650,068 | +0.19(+1.73%) |
Aug 21, 2020 | 10.67 | 10.78 | 10.67 | 10.76 | 1,256,062 | -0.08(-0.72%) |
Aug 20, 2020 | 10.77 | 10.84 | 10.76 | 10.83 | 1,612,834 | -0.11(-0.99%) |
Aug 19, 2020 | 10.93 | 11.07 | 10.90 | 10.94 | 1,844,872 | +0.04(+0.36%) |
Aug 18, 2020 | 11.02 | 11.04 | 10.88 | 10.90 | 1,915,408 | -0.17(-1.51%) |
Aug 17, 2020 | 11.17 | 11.19 | 11.02 | 11.07 | 1,982,732 | -0.10(-0.88%) |
Aug 14, 2020 | 11.09 | 11.21 | 11.08 | 11.17 | 2,309,250 | -0.03(-0.26%) |
Aug 13, 2020 | 11.32 | 11.39 | 11.16 | 11.20 | 2,515,229 | -0.15(-1.30%) |
Aug 12, 2020 | 11.54 | 11.55 | 11.32 | 11.35 | 4,268,925 | +0.27(+2.39%) |
Aug 11, 2020 | 11.20 | 11.25 | 11.06 | 11.08 | 2,226,610 | +0.13(+1.17%) |
Aug 10, 2020 | 10.92 | 10.98 | 10.89 | 10.95 | 1,453,127 | +0.15(+1.36%) |
Aug 07, 2020 | 10.61 | 10.81 | 10.58 | 10.81 | 1,897,594 | +0.00(+0.00%) |
Aug 06, 2020 | 10.68 | 10.81 | 10.66 | 10.81 | 1,455,617 | -0.03(-0.27%) |
Aug 05, 2020 | 10.81 | 10.89 | 10.81 | 10.83 | 1,456,654 | +0.14(+1.28%) |
Aug 04, 2020 | 10.65 | 10.71 | 10.63 | 10.70 | 1,769,195 | +0.13(+1.21%) |
Aug 03, 2020 | 10.49 | 10.64 | 10.44 | 10.57 | 2,326,234 | +0.21(+1.99%) |
Jul 31, 2020 | 10.66 | 10.67 | 10.32 | 10.36 | 3,845,117 | +0.10(+0.96%) |
Jul 30, 2020 | 10.16 | 10.28 | 10.03 | 10.27 | 2,309,965 | -0.19(-1.78%) |
Jul 29, 2020 | 10.25 | 10.45 | 10.21 | 10.45 | 1,931,737 | +0.11(+1.04%) |
Jul 28, 2020 | 10.32 | 10.37 | 10.28 | 10.34 | 1,565,770 | -0.09(-0.85%) |
Jul 27, 2020 | 10.34 | 10.46 | 10.29 | 10.43 | 1,545,585 | +0.06(+0.57%) |
Jul 24, 2020 | 10.39 | 10.45 | 10.33 | 10.37 | 1,962,603 | -0.03(-0.28%) |
Jul 23, 2020 | 10.48 | 10.51 | 10.34 | 10.40 | 2,503,866 | -0.18(-1.67%) |
Jul 22, 2020 | 10.55 | 10.63 | 10.51 | 10.58 | 2,067,594 | +0.02(+0.19%) |
Jul 21, 2020 | 10.62 | 10.68 | 10.50 | 10.56 | 2,364,603 | +0.07(+0.65%) |
Jul 20, 2020 | 10.45 | 10.51 | 10.42 | 10.49 | 1,803,263 | +0.05(+0.47%) |
Jul 17, 2020 | 10.47 | 10.49 | 10.39 | 10.44 | 2,350,620 | -0.02(-0.19%) |
Jul 16, 2020 | 10.47 | 10.56 | 10.39 | 10.46 | 2,273,530 | -0.09(-0.84%) |
Jul 15, 2020 | 10.59 | 10.61 | 10.47 | 10.55 | 3,374,096 | +0.00(+0.00%) |
Jul 14, 2020 | 10.44 | 10.58 | 10.44 | 10.55 | 3,232,504 | +0.29(+2.87%) |
Jul 13, 2020 | 10.30 | 10.38 | 10.22 | 10.26 | 3,541,897 | -0.12(-1.14%) |
Jul 10, 2020 | 10.11 | 10.38 | 10.09 | 10.37 | 2,362,134 | +0.32(+3.22%) |
Jul 09, 2020 | 10.26 | 10.28 | 9.987 | 10.05 | 2,154,312 | -0.27(-2.57%) |
Jul 08, 2020 | 10.20 | 10.35 | 10.20 | 10.31 | 2,215,871 | +0.14(+1.35%) |
Jul 07, 2020 | 10.32 | 10.33 | 10.17 | 10.18 | 2,639,087 | -0.27(-2.54%) |
Jul 06, 2020 | 10.44 | 10.52 | 10.36 | 10.44 | 2,120,338 | +0.32(+3.20%) |
Jul 02, 2020 | 10.27 | 10.32 | 10.10 | 10.12 | 2,386,996 | +0.14(+1.38%) |
Jul 01, 2020 | 10.06 | 10.13 | 9.943 | 9.981 | 3,189,795 | -0.14(-1.36%) |
Jun 30, 2020 | 9.981 | 10.16 | 9.961 | 10.12 | 2,453,198 | +0.16(+1.58%) |
Jun 29, 2020 | 10.03 | 10.12 | 9.922 | 9.961 | 2,866,287 | +0.16(+1.60%) |
Jun 26, 2020 | 10.02 | 10.03 | 9.755 | 9.804 | 3,716,525 | -0.27(-2.63%) |
Jun 25, 2020 | 9.834 | 10.07 | 9.804 | 10.07 | 2,879,025 | +0.34(+3.53%) |
Jun 24, 2020 | 9.951 | 9.951 | 9.701 | 9.726 | 2,584,382 | -0.43(-4.25%) |
Jun 23, 2020 | 10.30 | 10.34 | 10.15 | 10.16 | 2,081,505 | +0.15(+1.47%) |
Jun 22, 2020 | 9.981 | 10.09 | 9.922 | 10.01 | 2,313,464 | +0.10(+0.99%) |
Jun 19, 2020 | 10.13 | 10.13 | 9.804 | 9.912 | 3,600,976 | -0.07(-0.69%) |
Jun 18, 2020 | 9.883 | 10.08 | 9.868 | 9.981 | 2,998,136 | -0.01(-0.10%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.937 | 9.991 | 2,745,847 | -0.02(-0.20%) |
Jun 16, 2020 | 10.22 | 10.29 | 9.843 | 10.01 | 3,687,093 | +0.18(+1.80%) |
Jun 15, 2020 | 9.520 | 9.897 | 9.475 | 9.834 | 3,472,262 | +0.05(+0.50%) |
Jun 12, 2020 | 9.902 | 9.991 | 9.598 | 9.785 | 4,648,662 | +0.23(+2.36%) |
Jun 11, 2020 | 10.03 | 10.16 | 9.539 | 9.559 | 7,199,755 | -0.78(-7.50%) |
Jun 10, 2020 | 10.53 | 10.58 | 10.32 | 10.33 | 4,461,631 | -0.18(-1.68%) |
Jun 09, 2020 | 10.43 | 10.57 | 10.34 | 10.51 | 3,195,401 | -0.24(-2.19%) |
Jun 08, 2020 | 10.75 | 10.77 | 10.50 | 10.75 | 4,062,178 | +0.47(+4.58%) |
Jun 05, 2020 | 10.32 | 10.44 | 10.20 | 10.28 | 4,179,129 | +0.26(+2.55%) |
Jun 04, 2020 | 9.902 | 10.07 | 9.785 | 10.02 | 3,955,531 | +0.04(+0.39%) |
Jun 03, 2020 | 9.824 | 10.05 | 9.824 | 9.981 | 4,866,861 | +0.57(+6.05%) |
Jun 02, 2020 | 9.431 | 9.510 | 9.343 | 9.412 | 3,099,316 | +0.33(+3.68%) |
Jun 01, 2020 | 8.950 | 9.137 | 8.882 | 9.078 | 1,672,584 | +0.19(+2.10%) |
May 29, 2020 | 8.891 | 8.985 | 8.808 | 8.891 | 4,500,099 | -0.25(-2.69%) |
May 28, 2020 | 9.343 | 9.353 | 9.102 | 9.137 | 4,648,575 | +0.03(+0.32%) |
May 27, 2020 | 9.049 | 9.132 | 8.911 | 9.107 | 4,444,082 | +0.50(+5.82%) |
May 26, 2020 | 8.519 | 8.690 | 8.499 | 8.607 | 5,810,667 | +0.50(+6.17%) |
May 22, 2020 | 8.244 | 8.244 | 8.023 | 8.106 | 2,700,018 | -0.20(-2.36%) |
May 21, 2020 | 8.293 | 8.411 | 8.244 | 8.303 | 1,178,910 | -0.09(-1.05%) |
May 20, 2020 | 8.303 | 8.430 | 8.273 | 8.391 | 3,216,512 | +0.24(+2.89%) |
May 19, 2020 | 8.293 | 8.332 | 8.136 | 8.155 | 3,704,401 | -0.16(-1.89%) |
May 18, 2020 | 8.097 | 8.327 | 8.018 | 8.312 | 4,315,709 | +0.79(+10.57%) |
May 15, 2020 | 7.498 | 7.576 | 7.423 | 7.518 | 4,365,394 | -0.12(-1.54%) |
May 14, 2020 | 7.282 | 7.645 | 7.194 | 7.635 | 6,723,121 | +0.05(+0.65%) |
May 13, 2020 | 7.714 | 7.714 | 7.503 | 7.586 | 3,766,572 | -0.26(-3.37%) |
May 12, 2020 | 8.018 | 8.067 | 7.841 | 7.851 | 2,389,815 | -0.18(-2.20%) |
May 11, 2020 | 8.047 | 8.102 | 7.969 | 8.028 | 1,898,495 | -0.23(-2.73%) |
May 08, 2020 | 8.205 | 8.288 | 8.175 | 8.254 | 2,575,808 | +0.11(+1.33%) |
May 07, 2020 | 8.008 | 8.254 | 7.998 | 8.146 | 2,726,986 | +0.24(+2.99%) |
May 06, 2020 | 8.035 | 8.055 | 7.880 | 7.909 | 2,501,745 | -0.12(-1.45%) |
May 05, 2020 | 8.142 | 8.210 | 7.996 | 8.026 | 3,603,902 | -0.26(-3.17%) |
May 04, 2020 | 8.240 | 8.347 | 8.171 | 8.288 | 2,791,163 | -0.15(-1.73%) |
May 01, 2020 | 8.502 | 8.541 | 8.361 | 8.434 | 1,965,054 | -0.36(-4.09%) |
Apr 30, 2020 | 8.823 | 8.891 | 8.687 | 8.794 | 4,459,791 | -0.32(-3.52%) |
Apr 29, 2020 | 8.979 | 9.203 | 8.906 | 9.115 | 3,804,466 | +0.52(+6.00%) |
Apr 28, 2020 | 8.658 | 8.711 | 8.541 | 8.600 | 6,492,617 | +0.45(+5.49%) |
Apr 27, 2020 | 7.899 | 8.171 | 7.850 | 8.152 | 5,636,405 | +0.29(+3.71%) |
Apr 24, 2020 | 7.812 | 7.899 | 7.695 | 7.860 | 6,734,494 | +0.19(+2.54%) |
Apr 23, 2020 | 7.666 | 7.870 | 7.588 | 7.666 | 4,006,206 | -0.01(-0.13%) |
Apr 22, 2020 | 7.724 | 7.734 | 7.588 | 7.675 | 4,244,807 | +0.13(+1.68%) |
Apr 21, 2020 | 7.636 | 7.792 | 7.515 | 7.549 | 5,003,889 | -0.36(-4.55%) |
Apr 20, 2020 | 7.880 | 8.057 | 7.812 | 7.909 | 3,210,395 | -0.11(-1.33%) |
Apr 17, 2020 | 7.860 | 8.045 | 7.792 | 8.016 | 3,406,566 | +0.40(+5.24%) |
Apr 16, 2020 | 7.666 | 7.695 | 7.510 | 7.617 | 3,801,895 | -0.25(-3.21%) |
Apr 15, 2020 | 7.957 | 7.977 | 7.821 | 7.870 | 4,018,818 | -0.62(-7.33%) |
Apr 14, 2020 | 8.551 | 8.638 | 8.415 | 8.493 | 3,597,631 | +0.08(+0.92%) |
Apr 13, 2020 | 8.687 | 8.687 | 8.249 | 8.415 | 2,379,821 | -0.21(-2.48%) |
Apr 09, 2020 | 8.493 | 8.745 | 8.463 | 8.629 | 4,730,994 | +0.39(+4.72%) |
Apr 08, 2020 | 8.162 | 8.279 | 8.074 | 8.240 | 4,042,465 | +0.08(+0.95%) |
Apr 07, 2020 | 8.493 | 8.551 | 8.064 | 8.162 | 4,989,244 | +0.08(+0.96%) |
Apr 06, 2020 | 7.948 | 8.137 | 7.899 | 8.084 | 4,323,273 | +0.55(+7.36%) |
Apr 03, 2020 | 7.607 | 7.656 | 7.432 | 7.529 | 3,365,139 | -0.15(-1.90%) |
Apr 02, 2020 | 7.568 | 7.870 | 7.529 | 7.675 | 3,912,800 | +0.21(+2.87%) |
Apr 01, 2020 | 7.607 | 7.675 | 7.393 | 7.461 | 3,503,112 | -0.41(-5.19%) |
Mar 31, 2020 | 7.967 | 8.064 | 7.763 | 7.870 | 3,793,489 | -0.28(-3.46%) |
Mar 30, 2020 | 8.016 | 8.181 | 7.850 | 8.152 | 4,619,399 | +0.05(+0.60%) |
Mar 27, 2020 | 8.142 | 8.303 | 7.948 | 8.103 | 3,829,265 | -0.54(-6.30%) |
Mar 26, 2020 | 8.298 | 8.726 | 8.259 | 8.648 | 8,018,959 | +0.61(+7.63%) |
Mar 25, 2020 | 7.928 | 8.327 | 7.675 | 8.035 | 6,696,997 | +0.42(+5.49%) |
Mar 24, 2020 | 7.199 | 7.661 | 7.111 | 7.617 | 6,629,784 | +1.07(+16.34%) |
Mar 23, 2020 | 6.955 | 7.024 | 6.489 | 6.547 | 7,986,662 | -0.26(-3.86%) |
Mar 20, 2020 | 6.965 | 7.140 | 6.722 | 6.810 | 10,026,135 | -0.49(-6.67%) |
Mar 19, 2020 | 6.751 | 7.422 | 6.554 | 7.296 | 7,554,135 | +0.63(+9.49%) |
Mar 18, 2020 | 6.372 | 6.673 | 6.294 | 6.664 | 8,178,846 | -0.38(-5.39%) |
Mar 17, 2020 | 6.586 | 7.043 | 6.372 | 7.043 | 7,952,650 | +0.55(+8.55%) |
Mar 16, 2020 | 6.420 | 6.970 | 6.382 | 6.489 | 6,983,720 | -1.45(-18.26%) |
Mar 13, 2020 | 8.171 | 8.171 | 7.296 | 7.938 | 7,508,345 | +0.44(+5.84%) |
Mar 12, 2020 | 8.035 | 8.201 | 7.418 | 7.500 | 6,779,727 | -1.32(-14.99%) |
Mar 11, 2020 | 9.212 | 9.271 | 8.726 | 8.823 | 9,353,177 | -0.56(-6.01%) |
Mar 10, 2020 | 9.426 | 9.485 | 9.013 | 9.387 | 7,302,977 | +0.70(+8.06%) |
Mar 09, 2020 | 9.086 | 9.237 | 8.687 | 8.687 | 6,144,004 | -1.38(-13.72%) |
Mar 06, 2020 | 10.06 | 10.28 | 9.986 | 10.07 | 7,335,441 | -0.22(-2.17%) |
Mar 05, 2020 | 10.40 | 10.48 | 10.21 | 10.29 | 5,836,994 | -0.61(-5.62%) |
Mar 04, 2020 | 10.81 | 10.91 | 10.64 | 10.91 | 5,042,458 | +0.27(+2.56%) |
Mar 03, 2020 | 10.98 | 11.13 | 10.55 | 10.63 | 11,504,919 | -0.43(-3.87%) |
Mar 02, 2020 | 10.80 | 11.07 | 10.58 | 11.06 | 8,760,224 | +0.09(+0.80%) |
Feb 28, 2020 | 10.83 | 11.01 | 10.71 | 10.97 | 10,114,951 | -0.30(-2.67%) |
Feb 27, 2020 | 11.29 | 11.58 | 11.24 | 11.27 | 5,759,821 | -0.58(-4.92%) |
Feb 26, 2020 | 12.00 | 12.06 | 11.81 | 11.86 | 5,078,910 | -0.18(-1.46%) |
Feb 25, 2020 | 12.46 | 12.46 | 11.96 | 12.03 | 4,857,995 | -0.45(-3.59%) |
Feb 24, 2020 | 12.57 | 12.65 | 12.46 | 12.48 | 4,699,112 | -0.77(-5.80%) |
Feb 21, 2020 | 13.28 | 13.29 | 13.19 | 13.25 | 4,347,975 | -0.12(-0.87%) |
Feb 20, 2020 | 13.43 | 13.48 | 13.32 | 13.37 | 1,615,681 | -0.02(-0.15%) |
Feb 19, 2020 | 13.35 | 13.42 | 13.32 | 13.39 | 2,257,604 | +0.11(+0.81%) |
Feb 18, 2020 | 13.30 | 13.32 | 13.26 | 13.28 | 3,025,336 | +0.03(+0.22%) |
Feb 14, 2020 | 13.35 | 13.37 | 13.22 | 13.25 | 2,017,891 | -0.03(-0.22%) |
Feb 13, 2020 | 13.32 | 13.35 | 13.24 | 13.28 | 2,428,891 | +0.02(+0.15%) |
Feb 12, 2020 | 13.25 | 13.32 | 13.24 | 13.26 | 2,293,954 | +0.18(+1.41%) |
Feb 11, 2020 | 13.00 | 13.12 | 13.00 | 13.07 | 1,896,271 | +0.25(+1.97%) |
Feb 10, 2020 | 12.76 | 12.84 | 12.75 | 12.82 | 1,657,515 | +0.12(+0.92%) |
Feb 07, 2020 | 12.64 | 12.73 | 12.61 | 12.70 | 2,405,125 | -0.03(-0.23%) |
Feb 06, 2020 | 12.80 | 12.80 | 12.69 | 12.73 | 1,727,074 | +0.11(+0.85%) |
Feb 05, 2020 | 12.57 | 12.68 | 12.51 | 12.63 | 2,370,209 | +0.26(+2.12%) |
Feb 04, 2020 | 12.41 | 12.46 | 12.36 | 12.36 | 1,866,645 | +0.18(+1.52%) |