Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.68 | 22.19 | 21.00 | 21.65 | 7,679,383 | -0.24(-1.11%) |
Feb 25, 2021 | 22.72 | 23.09 | 21.52 | 21.89 | 8,283,306 | -0.62(-2.77%) |
Feb 24, 2021 | 21.75 | 22.64 | 21.53 | 22.52 | 8,053,805 | +1.13(+5.27%) |
Feb 23, 2021 | 21.27 | 21.46 | 20.44 | 21.39 | 7,101,960 | -0.03(-0.16%) |
Feb 22, 2021 | 20.74 | 21.80 | 20.65 | 21.42 | 9,225,546 | +0.47(+2.24%) |
Feb 19, 2021 | 20.31 | 21.04 | 20.30 | 20.95 | 7,718,915 | +0.86(+4.27%) |
Feb 18, 2021 | 19.90 | 20.31 | 19.48 | 20.09 | 6,483,467 | +0.18(+0.92%) |
Feb 17, 2021 | 19.99 | 20.12 | 19.46 | 19.91 | 5,593,266 | -0.28(-1.38%) |
Feb 16, 2021 | 20.21 | 20.79 | 19.93 | 20.19 | 5,596,947 | +0.16(+0.78%) |
Feb 12, 2021 | 19.93 | 20.26 | 19.62 | 20.03 | 5,842,232 | -0.16(-0.77%) |
Feb 11, 2021 | 19.57 | 20.76 | 19.44 | 20.19 | 9,003,824 | +0.68(+3.47%) |
Feb 10, 2021 | 19.33 | 19.88 | 19.21 | 19.51 | 6,015,561 | +0.50(+2.65%) |
Feb 09, 2021 | 18.99 | 19.31 | 18.93 | 19.01 | 5,295,236 | -0.31(-1.62%) |
Feb 08, 2021 | 19.69 | 19.95 | 19.26 | 19.32 | 4,432,037 | -0.33(-1.68%) |
Feb 05, 2021 | 19.52 | 19.67 | 19.31 | 19.65 | 5,811,459 | +0.43(+2.26%) |
Feb 04, 2021 | 18.58 | 19.39 | 18.57 | 19.22 | 6,732,169 | +0.69(+3.70%) |
Feb 03, 2021 | 18.21 | 18.59 | 18.14 | 18.53 | 5,729,368 | +0.53(+2.94%) |
Feb 02, 2021 | 17.87 | 18.18 | 17.63 | 18.00 | 6,899,867 | +0.53(+3.03%) |
Feb 01, 2021 | 17.58 | 17.90 | 17.24 | 17.47 | 10,676,645 | -0.10(-0.54%) |
Jan 29, 2021 | 17.74 | 17.97 | 17.40 | 17.57 | 7,539,926 | -0.32(-1.79%) |
Jan 28, 2021 | 17.41 | 18.32 | 16.96 | 17.89 | 10,662,359 | +0.94(+5.53%) |
Jan 27, 2021 | 18.65 | 18.65 | 16.79 | 16.95 | 19,662,348 | -1.98(-10.45%) |
Jan 26, 2021 | 19.54 | 19.63 | 18.72 | 18.93 | 7,834,318 | -0.35(-1.80%) |
Jan 25, 2021 | 19.58 | 19.84 | 18.65 | 19.28 | 9,137,253 | -0.32(-1.64%) |
Jan 22, 2021 | 19.49 | 19.65 | 19.27 | 19.60 | 4,621,115 | -0.02(-0.09%) |
Jan 21, 2021 | 19.22 | 19.93 | 19.16 | 19.62 | 7,224,027 | +0.34(+1.76%) |
Jan 20, 2021 | 19.08 | 19.51 | 19.03 | 19.28 | 4,903,870 | +0.36(+1.88%) |
Jan 19, 2021 | 19.19 | 19.62 | 18.90 | 18.92 | 6,072,240 | -0.22(-1.13%) |
Jan 15, 2021 | 19.22 | 19.37 | 18.79 | 19.14 | 9,355,409 | -0.29(-1.47%) |
Jan 14, 2021 | 19.35 | 19.75 | 19.20 | 19.43 | 9,694,714 | +0.14(+0.72%) |
Jan 13, 2021 | 19.75 | 19.77 | 19.08 | 19.29 | 11,183,568 | -0.93(-4.59%) |
Jan 12, 2021 | 19.39 | 20.46 | 19.32 | 20.22 | 13,130,059 | +0.79(+4.06%) |
Jan 11, 2021 | 18.20 | 19.44 | 18.17 | 19.43 | 9,448,871 | +0.84(+4.53%) |
Jan 08, 2021 | 18.72 | 19.01 | 18.40 | 18.59 | 11,035,930 | -0.07(-0.37%) |
Jan 07, 2021 | 18.74 | 19.00 | 18.50 | 18.65 | 9,050,932 | +0.08(+0.42%) |
Jan 06, 2021 | 17.18 | 18.78 | 17.14 | 18.58 | 14,753,996 | +1.44(+8.41%) |
Jan 05, 2021 | 16.70 | 17.29 | 16.64 | 17.14 | 8,416,060 | +0.46(+2.76%) |
Jan 04, 2021 | 17.37 | 17.46 | 16.57 | 16.68 | 15,422,226 | -0.84(-4.80%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 5,445,488 | -0.25(-1.42%) | |
Dec 30, 2020 | 17.36 | 17.83 | 17.32 | 17.77 | 5,445,488 | +0.35(+1.99%) |
Dec 29, 2020 | 17.66 | 17.69 | 17.28 | 17.42 | 7,252,226 | -0.20(-1.13%) |
Dec 28, 2020 | 17.79 | 18.05 | 17.57 | 17.62 | 5,259,250 | -0.10(-0.59%) |
Dec 24, 2020 | 17.99 | 17.99 | 17.59 | 17.73 | 2,477,733 | -0.23(-1.30%) |
Dec 23, 2020 | 17.40 | 18.08 | 17.37 | 17.96 | 8,736,673 | +0.55(+3.14%) |
Dec 22, 2020 | 17.76 | 17.93 | 17.38 | 17.41 | 6,182,282 | -0.29(-1.62%) |
Dec 21, 2020 | 17.01 | 17.87 | 16.96 | 17.70 | 7,506,512 | +0.16(+0.94%) |
Dec 18, 2020 | 17.91 | 18.00 | 17.37 | 17.54 | 10,826,513 | -0.47(-2.60%) |
Dec 17, 2020 | 17.67 | 18.03 | 17.46 | 18.00 | 6,897,182 | +0.36(+2.07%) |
Dec 16, 2020 | 17.93 | 18.15 | 17.36 | 17.64 | 8,654,340 | -0.31(-1.74%) |
Dec 15, 2020 | 17.73 | 18.09 | 17.68 | 17.95 | 6,922,621 | +0.30(+1.72%) |
Dec 14, 2020 | 18.20 | 18.25 | 17.60 | 17.65 | 10,750,036 | -0.44(-2.45%) |
Dec 11, 2020 | 18.70 | 18.72 | 18.01 | 18.09 | 7,162,468 | -0.68(-3.61%) |
Dec 10, 2020 | 18.74 | 19.18 | 18.56 | 18.77 | 7,426,409 | -0.16(-0.83%) |
Dec 09, 2020 | 18.76 | 19.17 | 18.54 | 18.92 | 9,349,817 | +0.28(+1.49%) |
Dec 08, 2020 | 18.22 | 18.81 | 18.06 | 18.65 | 8,332,268 | +0.19(+1.03%) |
Dec 07, 2020 | 18.61 | 18.73 | 18.01 | 18.45 | 11,275,110 | -0.17(-0.93%) |
Dec 04, 2020 | 18.40 | 18.65 | 18.15 | 18.63 | 11,580,506 | +0.23(+1.27%) |
Dec 03, 2020 | 18.19 | 18.71 | 18.01 | 18.39 | 10,250,083 | +0.22(+1.19%) |
Dec 02, 2020 | 18.56 | 18.62 | 17.99 | 18.18 | 13,736,394 | -0.61(-3.23%) |
Dec 01, 2020 | 18.44 | 18.95 | 18.32 | 18.78 | 14,894,794 | +0.60(+3.29%) |
Nov 30, 2020 | 18.85 | 18.98 | 17.69 | 18.19 | 23,079,320 | -0.69(-3.63%) |
Nov 27, 2020 | 19.05 | 19.08 | 18.65 | 18.87 | 10,256,351 | +0.13(+0.69%) |
Nov 25, 2020 | 19.71 | 19.85 | 18.50 | 18.74 | 62,161,516 | -4.57(-19.61%) |
Nov 24, 2020 | 23.19 | 23.42 | 22.32 | 23.31 | 14,007,167 | +0.45(+1.97%) |
Nov 23, 2020 | 22.66 | 23.03 | 22.26 | 22.86 | 15,216,735 | +1.72(+8.12%) |
Nov 20, 2020 | 21.17 | 21.59 | 21.06 | 21.14 | 5,739,541 | -0.03(-0.12%) |
Nov 19, 2020 | 20.46 | 21.25 | 20.46 | 21.17 | 6,025,678 | +0.63(+3.08%) |
Nov 18, 2020 | 21.35 | 21.51 | 20.52 | 20.54 | 7,264,402 | -0.77(-3.62%) |
Nov 17, 2020 | 20.61 | 21.60 | 20.47 | 21.31 | 8,784,254 | +0.35(+1.66%) |
Nov 16, 2020 | 19.72 | 20.96 | 19.37 | 20.96 | 15,318,191 | +1.81(+9.47%) |
Nov 13, 2020 | 19.08 | 19.38 | 18.91 | 19.15 | 6,734,184 | +0.30(+1.56%) |
Nov 12, 2020 | 19.50 | 19.55 | 18.69 | 18.85 | 8,429,151 | -0.93(-4.69%) |
Nov 11, 2020 | 20.30 | 20.30 | 19.61 | 19.78 | 5,091,713 | -0.47(-2.31%) |
Nov 10, 2020 | 19.96 | 20.35 | 19.62 | 20.25 | 6,888,612 | +0.24(+1.21%) |
Nov 09, 2020 | 20.77 | 22.05 | 19.86 | 20.01 | 15,774,972 | +1.41(+7.61%) |
Nov 06, 2020 | 18.50 | 19.08 | 18.40 | 18.59 | 4,502,633 | +0.11(+0.61%) |
Nov 05, 2020 | 18.32 | 18.93 | 18.28 | 18.48 | 5,309,049 | +0.32(+1.77%) |
Nov 04, 2020 | 18.01 | 18.53 | 17.53 | 18.16 | 6,145,628 | -0.02(-0.10%) |
Nov 03, 2020 | 18.32 | 18.45 | 18.05 | 18.18 | 7,366,844 | +0.10(+0.58%) |
Nov 02, 2020 | 17.01 | 18.13 | 16.96 | 18.07 | 12,405,533 | +1.20(+7.10%) |
Oct 30, 2020 | 17.02 | 17.18 | 16.58 | 16.88 | 8,599,688 | -0.17(-1.02%) |
Oct 29, 2020 | 16.87 | 17.40 | 16.80 | 17.05 | 7,858,896 | +0.24(+1.45%) |
Oct 28, 2020 | 17.15 | 17.31 | 16.78 | 16.81 | 10,801,788 | -0.85(-4.82%) |
Oct 27, 2020 | 17.97 | 18.22 | 17.62 | 17.66 | 7,019,117 | -0.22(-1.21%) |
Oct 26, 2020 | 18.29 | 18.57 | 17.75 | 17.87 | 11,058,662 | -0.71(-3.83%) |
Oct 23, 2020 | 18.61 | 18.70 | 17.60 | 18.59 | 18,747,700 | +0.23(+1.28%) |
Oct 22, 2020 | 16.15 | 18.78 | 15.88 | 18.35 | 55,175,940 | +2.20(+13.65%) |
Oct 21, 2020 | 16.67 | 16.68 | 15.92 | 16.15 | 11,120,401 | -0.36(-2.21%) |
Oct 20, 2020 | 16.75 | 16.99 | 16.49 | 16.51 | 7,388,160 | -0.06(-0.37%) |
Oct 19, 2020 | 16.95 | 17.34 | 16.51 | 16.57 | 8,489,815 | -0.19(-1.14%) |
Oct 16, 2020 | 17.38 | 17.46 | 16.68 | 16.76 | 6,284,117 | -0.47(-2.72%) |
Oct 15, 2020 | 16.74 | 17.24 | 16.50 | 17.23 | 6,639,604 | +0.22(+1.27%) |
Oct 14, 2020 | 16.90 | 17.20 | 16.75 | 17.01 | 6,283,180 | +0.23(+1.40%) |
Oct 13, 2020 | 16.71 | 16.98 | 16.53 | 16.78 | 7,436,789 | +0.05(+0.31%) |
Oct 12, 2020 | 17.25 | 17.65 | 16.69 | 16.73 | 10,237,017 | -0.46(-2.68%) |
Oct 09, 2020 | 17.35 | 17.40 | 16.75 | 17.19 | 15,379,513 | -0.02(-0.10%) |
Oct 08, 2020 | 17.35 | 17.41 | 16.69 | 17.21 | 13,213,149 | +0.04(+0.25%) |
Oct 07, 2020 | 16.75 | 17.24 | 16.67 | 17.16 | 12,462,783 | +1.00(+6.17%) |
Oct 06, 2020 | 16.94 | 17.08 | 16.11 | 16.16 | 9,906,665 | -0.52(-3.12%) |
Oct 05, 2020 | 16.09 | 16.80 | 16.09 | 16.68 | 10,196,572 | +0.76(+4.80%) |
Oct 02, 2020 | 15.02 | 16.03 | 14.95 | 15.92 | 9,758,223 | +0.42(+2.69%) |
Oct 01, 2020 | 14.90 | 15.61 | 14.85 | 15.50 | 9,321,585 | +0.73(+4.93%) |
Sep 30, 2020 | 14.65 | 15.14 | 14.63 | 14.78 | 10,706,753 | +0.28(+1.91%) |
Sep 29, 2020 | 14.91 | 14.91 | 14.26 | 14.50 | 8,248,745 | -0.43(-2.85%) |
Sep 28, 2020 | 14.49 | 15.14 | 14.44 | 14.92 | 10,731,938 | +0.79(+5.59%) |
Sep 25, 2020 | 14.11 | 14.27 | 13.85 | 14.13 | 6,985,323 | -0.18(-1.27%) |
Sep 24, 2020 | 14.17 | 14.52 | 13.67 | 14.32 | 8,082,210 | -0.04(-0.30%) |
Sep 23, 2020 | 14.68 | 15.07 | 14.34 | 14.36 | 7,561,464 | -0.14(-0.96%) |
Sep 22, 2020 | 14.39 | 14.59 | 14.27 | 14.50 | 8,475,984 | +0.27(+1.89%) |
Sep 21, 2020 | 14.14 | 14.51 | 13.88 | 14.23 | 9,241,190 | -0.34(-2.32%) |
Sep 18, 2020 | 14.63 | 14.86 | 14.30 | 14.57 | 18,045,686 | -0.10(-0.65%) |
Sep 17, 2020 | 14.75 | 14.91 | 14.47 | 14.66 | 5,770,064 | -0.29(-1.97%) |
Sep 16, 2020 | 14.82 | 15.21 | 14.63 | 14.96 | 7,734,219 | +0.32(+2.19%) |
Sep 15, 2020 | 15.18 | 15.18 | 14.63 | 14.64 | 7,247,498 | -0.38(-2.54%) |
Sep 14, 2020 | 14.72 | 15.05 | 14.64 | 15.02 | 7,351,800 | +0.58(+4.03%) |
Sep 11, 2020 | 14.86 | 14.86 | 14.36 | 14.44 | 8,986,596 | -0.30(-2.06%) |
Sep 10, 2020 | 15.30 | 15.62 | 14.68 | 14.74 | 12,834,847 | -0.42(-2.75%) |
Sep 09, 2020 | 15.01 | 15.27 | 14.84 | 15.16 | 6,516,206 | +0.15(+0.98%) |
Sep 08, 2020 | 14.96 | 15.36 | 14.84 | 15.01 | 9,805,184 | -0.19(-1.26%) |
Sep 04, 2020 | 15.61 | 15.66 | 14.91 | 15.20 | 9,238,657 | -0.14(-0.90%) |
Sep 03, 2020 | 15.66 | 15.76 | 15.18 | 15.34 | 9,685,342 | -0.62(-3.86%) |
Sep 02, 2020 | 15.50 | 16.02 | 15.50 | 15.96 | 10,727,343 | +0.54(+3.49%) |
Sep 01, 2020 | 14.95 | 15.56 | 14.73 | 15.42 | 10,050,649 | +0.33(+2.19%) |
Aug 31, 2020 | 15.11 | 15.49 | 15.01 | 15.09 | 9,511,972 | -0.13(-0.85%) |
Aug 28, 2020 | 15.08 | 15.57 | 14.64 | 15.22 | 23,246,184 | +0.14(+0.92%) |
Aug 27, 2020 | 14.85 | 15.51 | 14.85 | 15.08 | 23,760,716 | +0.30(+2.06%) |
Aug 26, 2020 | 14.98 | 15.21 | 14.71 | 14.78 | 13,535,895 | -0.07(-0.47%) |
Aug 25, 2020 | 14.06 | 14.92 | 13.94 | 14.85 | 34,212,360 | +1.40(+10.39%) |
Aug 24, 2020 | 12.57 | 13.47 | 12.57 | 13.45 | 13,895,427 | +0.93(+7.41%) |
Aug 21, 2020 | 12.70 | 12.90 | 12.48 | 12.52 | 6,847,940 | -0.13(-1.03%) |
Aug 20, 2020 | 12.85 | 13.13 | 12.62 | 12.65 | 8,162,061 | -0.26(-2.02%) |
Aug 19, 2020 | 12.82 | 13.18 | 12.65 | 12.91 | 8,615,089 | -0.07(-0.53%) |
Aug 18, 2020 | 12.84 | 13.16 | 12.36 | 12.98 | 14,095,336 | -0.37(-2.79%) |
Aug 17, 2020 | 13.22 | 13.69 | 13.18 | 13.35 | 13,969,169 | +0.27(+2.06%) |
Aug 14, 2020 | 12.79 | 13.29 | 12.64 | 13.08 | 9,319,681 | +0.22(+1.69%) |
Aug 13, 2020 | 12.99 | 13.05 | 12.66 | 12.87 | 10,443,777 | -0.28(-2.11%) |
Aug 12, 2020 | 13.22 | 13.45 | 12.78 | 13.14 | 7,803,076 | +0.11(+0.87%) |
Aug 11, 2020 | 12.96 | 13.56 | 12.94 | 13.03 | 18,766,736 | +0.33(+2.60%) |
Aug 10, 2020 | 12.42 | 12.93 | 12.35 | 12.70 | 12,557,976 | +0.49(+3.98%) |
Aug 07, 2020 | 11.84 | 12.24 | 11.69 | 12.22 | 7,260,665 | +0.36(+3.00%) |
Aug 06, 2020 | 11.92 | 12.10 | 11.72 | 11.86 | 7,167,219 | -0.18(-1.51%) |
Aug 05, 2020 | 11.93 | 12.39 | 11.78 | 12.04 | 14,440,469 | +0.37(+3.20%) |
Aug 04, 2020 | 11.32 | 11.72 | 11.32 | 11.67 | 8,598,383 | +0.29(+2.59%) |
Aug 03, 2020 | 11.47 | 11.51 | 11.24 | 11.37 | 7,808,445 | -0.23(-1.94%) |
Jul 31, 2020 | 11.83 | 12.03 | 11.43 | 11.60 | 8,466,339 | -0.23(-1.91%) |
Jul 30, 2020 | 12.03 | 12.18 | 11.56 | 11.83 | 10,593,265 | -0.45(-3.68%) |
Jul 29, 2020 | 11.51 | 12.62 | 11.45 | 12.28 | 20,252,210 | +0.95(+8.35%) |
Jul 28, 2020 | 11.14 | 11.50 | 11.13 | 11.33 | 11,583,437 | +0.16(+1.48%) |
Jul 27, 2020 | 10.95 | 11.19 | 10.72 | 11.17 | 11,805,694 | +0.22(+1.98%) |
Jul 24, 2020 | 11.24 | 11.36 | 10.86 | 10.95 | 9,598,365 | -0.36(-3.22%) |
Jul 23, 2020 | 10.96 | 11.57 | 10.94 | 11.31 | 13,950,977 | +0.18(+1.64%) |
Jul 22, 2020 | 10.86 | 11.15 | 10.84 | 11.13 | 9,401,800 | +0.05(+0.47%) |
Jul 21, 2020 | 10.85 | 11.24 | 10.81 | 11.08 | 13,232,616 | +0.31(+2.90%) |
Jul 20, 2020 | 10.97 | 10.97 | 10.34 | 10.77 | 14,129,659 | -0.42(-3.72%) |
Jul 17, 2020 | 11.33 | 11.50 | 11.14 | 11.18 | 11,269,896 | -0.16(-1.38%) |
Jul 16, 2020 | 10.65 | 11.40 | 10.51 | 11.34 | 17,922,256 | +0.43(+3.98%) |
Jul 15, 2020 | 10.33 | 10.95 | 10.32 | 10.91 | 19,499,240 | +1.23(+12.74%) |
Jul 14, 2020 | 9.544 | 9.917 | 9.379 | 9.674 | 13,628,532 | -0.03(-0.27%) |
Jul 13, 2020 | 10.12 | 10.28 | 9.596 | 9.700 | 16,187,119 | -0.41(-4.03%) |
Jul 10, 2020 | 10.19 | 10.35 | 9.987 | 10.11 | 9,816,772 | -0.10(-1.02%) |
Jul 09, 2020 | 10.67 | 10.67 | 10.09 | 10.21 | 15,057,799 | -0.48(-4.46%) |
Jul 08, 2020 | 10.26 | 10.80 | 10.03 | 10.69 | 16,318,863 | +0.30(+2.92%) |
Jul 07, 2020 | 10.66 | 10.71 | 10.26 | 10.39 | 19,204,724 | -0.47(-4.32%) |
Jul 06, 2020 | 10.95 | 11.10 | 10.65 | 10.85 | 16,433,423 | +0.20(+1.87%) |
Jul 02, 2020 | 11.15 | 11.27 | 10.44 | 10.65 | 17,292,732 | -0.16(-1.52%) |
Jul 01, 2020 | 10.85 | 11.49 | 10.80 | 10.82 | 19,480,582 | -0.13(-1.19%) |
Jun 30, 2020 | 10.74 | 11.14 | 10.51 | 10.95 | 19,920,610 | +0.10(+0.88%) |
Jun 29, 2020 | 11.18 | 11.18 | 10.49 | 10.85 | 44,075,672 | +0.38(+3.65%) |
Jun 26, 2020 | 10.87 | 12.54 | 10.26 | 10.47 | 156,207,632 | +1.66(+18.80%) |
Jun 25, 2020 | 8.763 | 9.102 | 8.633 | 8.815 | 11,712,586 | -0.23(-2.50%) |
Jun 24, 2020 | 9.718 | 9.752 | 8.941 | 9.041 | 11,846,905 | -0.93(-9.31%) |
Jun 23, 2020 | 10.09 | 10.19 | 9.709 | 9.969 | 13,275,738 | -0.04(-0.43%) |
Jun 22, 2020 | 9.674 | 10.18 | 9.570 | 10.01 | 26,072,406 | +0.76(+8.26%) |
Jun 19, 2020 | 9.692 | 9.761 | 9.015 | 9.249 | 19,728,282 | -0.22(-2.29%) |
Jun 18, 2020 | 9.110 | 9.709 | 8.954 | 9.466 | 13,098,210 | +0.13(+1.39%) |
Jun 17, 2020 | 9.735 | 9.761 | 9.293 | 9.336 | 13,411,467 | -0.54(-5.45%) |
Jun 16, 2020 | 10.17 | 10.18 | 9.371 | 9.874 | 19,339,550 | +0.77(+8.48%) |
Jun 15, 2020 | 8.503 | 9.249 | 8.355 | 9.102 | 17,193,444 | -0.04(-0.47%) |
Jun 12, 2020 | 9.527 | 9.596 | 8.681 | 9.145 | 17,990,942 | +0.35(+3.94%) |
Jun 11, 2020 | 8.676 | 9.050 | 8.381 | 8.798 | 20,184,850 | -0.77(-8.07%) |
Jun 10, 2020 | 10.61 | 10.67 | 9.405 | 9.570 | 26,766,246 | -1.25(-11.55%) |
Jun 09, 2020 | 11.45 | 11.62 | 10.59 | 10.82 | 19,742,736 | -1.02(-8.64%) |
Jun 08, 2020 | 10.91 | 11.93 | 10.89 | 11.84 | 22,775,256 | +1.16(+10.89%) |
Jun 05, 2020 | 11.10 | 11.12 | 9.683 | 10.68 | 34,479,200 | +0.15(+1.40%) |
Jun 04, 2020 | 9.813 | 10.58 | 9.744 | 10.53 | 26,468,894 | +0.16(+1.59%) |
Jun 03, 2020 | 9.518 | 10.50 | 9.518 | 10.37 | 23,490,878 | +1.13(+12.21%) |
Jun 02, 2020 | 8.772 | 9.301 | 8.538 | 9.240 | 18,374,792 | +0.66(+7.68%) |
Jun 01, 2020 | 8.139 | 8.876 | 8.095 | 8.581 | 23,187,424 | +0.86(+11.12%) |
May 29, 2020 | 8.147 | 8.186 | 7.640 | 7.722 | 30,941,012 | -0.60(-7.20%) |
May 28, 2020 | 9.266 | 9.371 | 8.251 | 8.321 | 16,643,333 | -0.85(-9.27%) |
May 27, 2020 | 8.286 | 9.197 | 8.078 | 9.171 | 24,612,580 | +1.42(+18.37%) |
May 26, 2020 | 7.705 | 7.922 | 7.531 | 7.748 | 15,812,279 | +0.62(+8.77%) |
May 22, 2020 | 7.123 | 7.462 | 6.898 | 7.123 | 14,424,171 | +0.02(+0.24%) |
May 21, 2020 | 6.369 | 7.280 | 6.316 | 7.106 | 20,025,892 | +0.74(+11.58%) |
May 20, 2020 | 6.733 | 6.759 | 6.264 | 6.369 | 12,867,534 | -0.23(-3.55%) |
May 19, 2020 | 6.655 | 6.854 | 6.238 | 6.603 | 12,612,907 | -0.18(-2.69%) |
May 18, 2020 | 6.967 | 7.201 | 6.681 | 6.785 | 20,895,584 | +0.19(+2.89%) |
May 15, 2020 | 6.082 | 6.716 | 6.004 | 6.594 | 13,914,172 | +0.37(+6.00%) |
May 14, 2020 | 5.822 | 6.499 | 5.666 | 6.221 | 15,118,971 | +0.20(+3.31%) |
May 13, 2020 | 6.299 | 6.308 | 5.883 | 6.021 | 11,210,907 | -0.33(-5.19%) |
May 12, 2020 | 6.724 | 6.950 | 6.343 | 6.351 | 9,434,706 | -0.30(-4.56%) |
May 11, 2020 | 6.889 | 6.915 | 6.455 | 6.655 | 12,281,881 | -0.37(-5.31%) |
May 08, 2020 | 6.655 | 7.080 | 6.646 | 7.028 | 12,632,661 | +0.59(+9.16%) |
May 07, 2020 | 6.308 | 6.794 | 6.308 | 6.438 | 10,867,413 | +0.22(+3.49%) |
May 06, 2020 | 6.646 | 6.733 | 6.169 | 6.221 | 13,230,969 | -0.24(-3.76%) |
May 05, 2020 | 7.028 | 7.323 | 6.447 | 6.464 | 12,850,039 | -0.43(-6.17%) |
May 04, 2020 | 6.507 | 6.915 | 6.360 | 6.889 | 12,197,741 | +0.10(+1.40%) |
May 01, 2020 | 6.707 | 6.837 | 6.490 | 6.794 | 10,973,462 | -0.25(-3.57%) |
Apr 30, 2020 | 7.601 | 7.609 | 6.924 | 7.045 | 26,699,522 | -0.81(-10.28%) |
Apr 29, 2020 | 7.887 | 8.130 | 7.618 | 7.852 | 13,135,425 | +0.38(+5.11%) |
Apr 28, 2020 | 7.080 | 7.609 | 7.006 | 7.470 | 16,913,576 | +0.71(+10.53%) |
Apr 27, 2020 | 6.021 | 6.802 | 5.943 | 6.759 | 11,123,312 | +0.77(+12.90%) |
Apr 24, 2020 | 6.221 | 6.290 | 5.722 | 5.987 | 16,297,973 | -0.17(-2.82%) |
Apr 23, 2020 | 6.091 | 6.455 | 6.056 | 6.160 | 12,604,343 | -0.01(-0.14%) |
Apr 22, 2020 | 6.690 | 6.802 | 6.039 | 6.169 | 13,045,527 | -0.39(-5.95%) |
Apr 21, 2020 | 6.464 | 6.802 | 6.321 | 6.559 | 7,357,243 | -0.24(-3.57%) |
Apr 20, 2020 | 6.959 | 7.193 | 6.690 | 6.802 | 8,410,790 | -0.44(-6.11%) |
Apr 17, 2020 | 7.089 | 7.653 | 7.011 | 7.245 | 13,271,976 | -0.03(-0.48%) |
Apr 16, 2020 | 6.707 | 6.811 | 6.429 | 7.280 | 7,442,038 | +0.59(+8.82%) |
Apr 15, 2020 | 6.941 | 6.993 | 6.429 | 6.690 | 11,906,591 | -0.62(-8.54%) |
Apr 14, 2020 | 7.644 | 7.818 | 7.097 | 7.314 | 10,362,554 | +0.09(+1.20%) |
Apr 13, 2020 | 7.948 | 8.086 | 7.037 | 7.228 | 13,227,603 | -0.66(-8.36%) |
Apr 09, 2020 | 7.245 | 8.147 | 7.158 | 7.887 | 21,748,688 | +1.08(+15.80%) |
Apr 08, 2020 | 6.204 | 7.002 | 6.004 | 6.811 | 13,433,771 | +0.76(+12.63%) |
Apr 07, 2020 | 6.273 | 6.820 | 5.969 | 6.048 | 25,271,004 | +0.33(+5.77%) |
Apr 06, 2020 | 5.397 | 5.900 | 5.301 | 5.718 | 16,156,740 | +0.82(+16.64%) |
Apr 03, 2020 | 4.772 | 5.024 | 4.746 | 4.902 | 17,597,694 | +0.13(+2.73%) |
Apr 02, 2020 | 5.050 | 5.327 | 4.564 | 4.772 | 20,106,146 | -0.34(-6.62%) |
Apr 01, 2020 | 5.666 | 5.770 | 4.946 | 5.110 | 17,252,806 | -1.00(-16.34%) |
Mar 31, 2020 | 6.238 | 6.447 | 5.987 | 6.108 | 10,987,159 | -0.33(-5.12%) |
Mar 30, 2020 | 6.638 | 6.655 | 6.178 | 6.438 | 8,858,576 | -0.32(-4.75%) |
Mar 27, 2020 | 6.785 | 6.941 | 6.421 | 6.759 | 9,706,934 | -0.57(-7.81%) |
Mar 26, 2020 | 7.861 | 8.104 | 7.314 | 7.332 | 12,494,585 | -0.46(-5.90%) |
Mar 25, 2020 | 7.392 | 8.408 | 6.750 | 7.791 | 14,432,768 | +0.74(+10.46%) |
Mar 24, 2020 | 5.987 | 7.141 | 5.744 | 7.054 | 12,805,467 | +1.61(+29.46%) |
Mar 23, 2020 | 6.186 | 6.273 | 5.241 | 5.449 | 15,829,607 | -0.82(-13.02%) |
Mar 20, 2020 | 7.184 | 7.404 | 6.178 | 6.264 | 12,742,383 | -0.74(-10.53%) |
Mar 19, 2020 | 6.646 | 7.453 | 6.264 | 7.002 | 12,269,834 | +0.16(+2.28%) |
Mar 18, 2020 | 6.672 | 7.791 | 5.900 | 6.846 | 16,199,906 | -0.40(-5.51%) |
Mar 17, 2020 | 7.271 | 7.410 | 5.891 | 7.245 | 19,880,372 | +0.01(+0.12%) |
Mar 16, 2020 | 8.086 | 8.477 | 6.724 | 7.236 | 21,765,482 | -2.14(-22.85%) |
Mar 13, 2020 | 9.362 | 9.856 | 8.928 | 9.379 | 20,461,414 | +0.64(+7.35%) |
Mar 12, 2020 | 8.711 | 9.041 | 8.113 | 8.737 | 16,407,927 | -0.78(-8.20%) |
Mar 11, 2020 | 10.44 | 10.49 | 9.483 | 9.518 | 15,964,329 | -1.27(-11.75%) |
Mar 10, 2020 | 10.63 | 11.01 | 10.10 | 10.78 | 10,112,248 | +0.57(+5.61%) |
Mar 09, 2020 | 10.66 | 10.72 | 10.01 | 10.21 | 9,591,974 | -1.23(-10.77%) |
Mar 06, 2020 | 11.16 | 11.71 | 10.96 | 11.44 | 8,522,813 | -0.15(-1.27%) |
Mar 05, 2020 | 12.04 | 12.14 | 11.42 | 11.59 | 8,681,830 | -0.80(-6.44%) |
Mar 04, 2020 | 12.10 | 12.40 | 11.91 | 12.39 | 8,399,196 | +0.40(+3.33%) |
Mar 03, 2020 | 12.22 | 12.74 | 11.86 | 11.99 | 11,342,746 | -0.18(-1.50%) |