Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.73 | 30.01 | 28.93 | 30.00 | 1,085,251 | +0.00(+0.00%) |
Jul 29, 2021 | 31.37 | 31.54 | 29.96 | 30.00 | 1,281,490 | -0.94(-3.04%) |
Jul 28, 2021 | 30.05 | 31.38 | 29.61 | 30.95 | 2,478,377 | +1.35(+4.56%) |
Jul 27, 2021 | 30.10 | 30.25 | 29.13 | 29.60 | 1,388,002 | -1.31(-4.24%) |
Jul 26, 2021 | 30.25 | 31.58 | 30.25 | 30.91 | 1,052,319 | +1.02(+3.41%) |
Jul 23, 2021 | 31.10 | 31.10 | 29.19 | 29.89 | 1,185,363 | -0.86(-2.81%) |
Jul 22, 2021 | 30.95 | 31.10 | 29.75 | 30.75 | 1,401,572 | -0.19(-0.63%) |
Jul 21, 2021 | 29.40 | 31.76 | 29.34 | 30.95 | 1,771,628 | +1.96(+6.77%) |
Jul 20, 2021 | 28.16 | 29.27 | 27.68 | 28.98 | 1,766,678 | +1.07(+3.83%) |
Jul 19, 2021 | 29.24 | 30.10 | 27.46 | 27.92 | 3,505,208 | -2.92(-9.48%) |
Jul 16, 2021 | 32.96 | 32.99 | 30.51 | 30.84 | 1,475,966 | -0.79(-2.49%) |
Jul 15, 2021 | 32.30 | 33.23 | 31.13 | 31.62 | 1,914,145 | -1.01(-3.09%) |
Jul 14, 2021 | 34.91 | 35.68 | 32.39 | 32.63 | 2,072,418 | -1.87(-5.43%) |
Jul 13, 2021 | 34.14 | 35.09 | 33.87 | 34.51 | 775,134 | +0.16(+0.48%) |
Jul 12, 2021 | 33.67 | 34.59 | 33.28 | 34.34 | 569,214 | -0.02(-0.06%) |
Jul 09, 2021 | 33.72 | 34.78 | 33.11 | 34.36 | 911,117 | +1.29(+3.90%) |
Jul 08, 2021 | 31.55 | 33.38 | 30.96 | 33.07 | 1,051,677 | +0.71(+2.19%) |
Jul 07, 2021 | 33.16 | 33.94 | 32.04 | 32.36 | 964,787 | -0.84(-2.54%) |
Jul 06, 2021 | 34.96 | 34.96 | 32.72 | 33.21 | 1,266,168 | -1.60(-4.60%) |
Jul 02, 2021 | 35.41 | 35.59 | 34.50 | 34.81 | 777,552 | -0.82(-2.29%) |
Jul 01, 2021 | 36.41 | 36.41 | 35.33 | 35.62 | 1,336,758 | +0.66(+1.89%) |
Jun 30, 2021 | 34.78 | 35.56 | 34.69 | 34.96 | 939,608 | +0.46(+1.32%) |
Jun 29, 2021 | 34.04 | 34.87 | 34.04 | 34.51 | 929,017 | +0.84(+2.51%) |
Jun 28, 2021 | 35.95 | 35.95 | 33.12 | 33.66 | 1,946,108 | -2.28(-6.35%) |
Jun 25, 2021 | 35.30 | 36.94 | 35.05 | 35.95 | 6,829,839 | +0.85(+2.44%) |
Jun 24, 2021 | 35.09 | 35.75 | 34.86 | 35.09 | 1,273,763 | +0.09(+0.25%) |
Jun 23, 2021 | 33.98 | 35.47 | 33.95 | 35.00 | 2,129,789 | +1.50(+4.46%) |
Jun 22, 2021 | 32.70 | 33.64 | 32.21 | 33.51 | 2,001,228 | +0.57(+1.74%) |
Jun 21, 2021 | 31.26 | 32.95 | 31.13 | 32.94 | 1,227,323 | +2.19(+7.14%) |
Jun 18, 2021 | 30.86 | 31.73 | 30.25 | 30.74 | 2,583,632 | -0.93(-2.94%) |
Jun 17, 2021 | 32.38 | 32.75 | 30.20 | 31.67 | 2,262,211 | -0.88(-2.71%) |
Jun 16, 2021 | 32.87 | 33.10 | 31.80 | 32.56 | 1,523,522 | -0.73(-2.19%) |
Jun 15, 2021 | 32.38 | 33.29 | 32.27 | 33.28 | 749,437 | +1.11(+3.44%) |
Jun 14, 2021 | 33.34 | 33.90 | 32.10 | 32.18 | 1,019,395 | -0.49(-1.49%) |
Jun 11, 2021 | 32.53 | 32.83 | 32.27 | 32.66 | 906,277 | +0.57(+1.79%) |
Jun 10, 2021 | 32.48 | 32.78 | 31.33 | 32.09 | 1,289,457 | -0.41(-1.25%) |
Jun 09, 2021 | 32.74 | 33.21 | 32.19 | 32.50 | 959,300 | -0.12(-0.36%) |
Jun 08, 2021 | 31.42 | 32.71 | 30.75 | 32.62 | 1,370,541 | +0.83(+2.60%) |
Jun 07, 2021 | 32.01 | 32.44 | 31.41 | 31.79 | 1,355,426 | -0.19(-0.61%) |
Jun 04, 2021 | 32.60 | 32.95 | 31.57 | 31.98 | 866,743 | -0.44(-1.35%) |
Jun 03, 2021 | 31.27 | 32.67 | 31.00 | 32.42 | 1,277,594 | +0.92(+2.93%) |
Jun 02, 2021 | 31.63 | 32.32 | 30.97 | 31.50 | 1,655,271 | +0.08(+0.25%) |
Jun 01, 2021 | 30.53 | 31.96 | 30.49 | 31.42 | 1,927,431 | +1.67(+5.61%) |
May 28, 2021 | 29.57 | 29.87 | 29.06 | 29.75 | 882,584 | +0.34(+1.16%) |
May 27, 2021 | 29.66 | 30.24 | 29.38 | 29.41 | 1,660,696 | -0.02(-0.07%) |
May 26, 2021 | 28.02 | 29.73 | 27.67 | 29.43 | 1,301,126 | +1.43(+5.10%) |
May 25, 2021 | 28.87 | 29.43 | 27.78 | 28.00 | 1,478,707 | -0.68(-2.37%) |
May 24, 2021 | 28.53 | 28.79 | 27.53 | 28.68 | 1,154,663 | +0.65(+2.32%) |
May 21, 2021 | 28.60 | 29.33 | 28.00 | 28.03 | 1,104,185 | +0.14(+0.49%) |
May 20, 2021 | 27.83 | 28.06 | 27.04 | 27.90 | 1,298,714 | -0.11(-0.38%) |
May 19, 2021 | 27.61 | 28.26 | 27.05 | 28.00 | 1,617,848 | -0.53(-1.87%) |
May 18, 2021 | 29.71 | 30.18 | 28.44 | 28.54 | 1,583,006 | -1.19(-4.02%) |
May 17, 2021 | 28.70 | 29.80 | 28.37 | 29.73 | 1,641,838 | +0.68(+2.34%) |
May 14, 2021 | 27.88 | 29.21 | 27.86 | 29.05 | 1,444,116 | +1.88(+6.93%) |
May 13, 2021 | 27.08 | 28.26 | 26.32 | 27.17 | 1,730,262 | -0.25(-0.92%) |
May 12, 2021 | 28.16 | 29.68 | 27.22 | 27.42 | 2,177,221 | -0.33(-1.21%) |
May 11, 2021 | 26.33 | 28.11 | 25.71 | 27.76 | 1,855,539 | +0.58(+2.14%) |
May 10, 2021 | 28.56 | 29.42 | 27.19 | 27.17 | 1,711,644 | -0.76(-2.71%) |
May 07, 2021 | 26.75 | 27.98 | 26.27 | 27.93 | 1,628,306 | +0.69(+2.53%) |
May 06, 2021 | 27.68 | 27.68 | 26.39 | 27.24 | 1,534,120 | -0.61(-2.19%) |
May 05, 2021 | 27.27 | 28.31 | 26.71 | 27.85 | 2,459,865 | +1.64(+6.25%) |
May 04, 2021 | 25.80 | 26.25 | 24.89 | 26.21 | 1,632,130 | +0.82(+3.25%) |
May 03, 2021 | 25.94 | 26.29 | 25.23 | 25.39 | 1,704,034 | -0.14(-0.53%) |
Apr 30, 2021 | 25.82 | 27.03 | 25.44 | 25.52 | 2,124,260 | -0.93(-3.52%) |
Apr 29, 2021 | 25.47 | 27.64 | 25.32 | 26.46 | 2,763,667 | +1.52(+6.11%) |
Apr 28, 2021 | 24.28 | 25.40 | 24.17 | 24.93 | 1,619,199 | +0.79(+3.25%) |
Apr 27, 2021 | 24.23 | 24.79 | 23.54 | 24.15 | 1,143,527 | +0.17(+0.73%) |
Apr 26, 2021 | 23.02 | 24.18 | 23.02 | 23.97 | 1,312,627 | +0.83(+3.61%) |
Apr 23, 2021 | 22.80 | 23.55 | 22.65 | 23.14 | 1,748,845 | +0.34(+1.49%) |
Apr 22, 2021 | 22.50 | 22.99 | 21.72 | 22.80 | 1,812,766 | +0.49(+2.17%) |
Apr 21, 2021 | 21.50 | 22.58 | 21.15 | 22.31 | 1,308,020 | +0.19(+0.88%) |
Apr 20, 2021 | 23.58 | 23.60 | 21.49 | 22.12 | 1,816,637 | -1.58(-6.67%) |
Apr 19, 2021 | 23.31 | 23.87 | 22.92 | 23.70 | 1,306,986 | +0.44(+1.88%) |
Apr 16, 2021 | 24.28 | 24.35 | 23.19 | 23.26 | 1,254,888 | -0.78(-3.23%) |
Apr 15, 2021 | 24.20 | 24.20 | 23.47 | 24.04 | 1,578,161 | -0.12(-0.48%) |
Apr 14, 2021 | 22.78 | 24.87 | 22.78 | 24.16 | 1,795,645 | +1.81(+8.12%) |
Apr 13, 2021 | 22.28 | 22.62 | 21.98 | 22.34 | 1,004,231 | +0.11(+0.48%) |
Apr 12, 2021 | 23.04 | 23.70 | 22.22 | 22.24 | 1,496,873 | -0.52(-2.30%) |
Apr 09, 2021 | 23.35 | 23.87 | 22.55 | 22.76 | 1,293,440 | -0.83(-3.54%) |
Apr 08, 2021 | 23.48 | 23.73 | 22.75 | 23.59 | 1,139,751 | -0.23(-0.98%) |
Apr 07, 2021 | 23.40 | 24.18 | 23.05 | 23.83 | 1,366,369 | +0.39(+1.66%) |
Apr 06, 2021 | 23.38 | 24.90 | 23.17 | 23.44 | 1,558,109 | +0.46(+1.98%) |
Apr 05, 2021 | 24.67 | 24.67 | 22.52 | 22.98 | 2,155,036 | -1.93(-7.75%) |
Apr 01, 2021 | 23.16 | 24.93 | 23.02 | 24.91 | 2,170,440 | +2.16(+9.51%) |
Mar 31, 2021 | 22.66 | 22.98 | 22.35 | 22.75 | 1,488,608 | +0.12(+0.51%) |
Mar 30, 2021 | 22.17 | 23.06 | 21.66 | 22.63 | 1,459,203 | +0.10(+0.43%) |
Mar 29, 2021 | 23.26 | 23.95 | 22.53 | 22.54 | 1,965,337 | -1.07(-4.52%) |
Mar 26, 2021 | 23.64 | 23.85 | 22.91 | 23.60 | 1,674,112 | +0.93(+4.11%) |
Mar 25, 2021 | 21.80 | 22.94 | 20.91 | 22.67 | 2,087,714 | +0.07(+0.30%) |
Mar 24, 2021 | 22.95 | 23.61 | 21.92 | 22.60 | 2,112,201 | +1.19(+5.57%) |
Mar 23, 2021 | 21.69 | 22.50 | 21.18 | 21.41 | 2,099,923 | -1.36(-5.98%) |
Mar 22, 2021 | 23.40 | 23.40 | 22.22 | 22.77 | 2,500,451 | -0.83(-3.53%) |
Mar 19, 2021 | 21.87 | 23.64 | 21.81 | 23.61 | 2,719,241 | +1.78(+8.17%) |
Mar 18, 2021 | 24.14 | 24.25 | 21.57 | 21.82 | 2,735,164 | -2.79(-11.34%) |
Mar 17, 2021 | 24.32 | 24.92 | 23.81 | 24.61 | 1,310,837 | +0.10(+0.40%) |
Mar 16, 2021 | 24.52 | 24.94 | 23.77 | 24.52 | 1,435,644 | -0.78(-3.06%) |
Mar 15, 2021 | 24.77 | 25.96 | 24.40 | 25.29 | 2,078,522 | +0.40(+1.60%) |
Mar 12, 2021 | 25.79 | 25.88 | 24.66 | 24.90 | 1,932,011 | -0.74(-2.87%) |
Mar 11, 2021 | 24.96 | 25.99 | 24.95 | 25.63 | 2,091,377 | +0.95(+3.85%) |
Mar 10, 2021 | 24.08 | 25.05 | 23.93 | 24.68 | 2,154,749 | +0.84(+3.54%) |
Mar 09, 2021 | 23.84 | 24.73 | 23.32 | 23.84 | 2,028,474 | -0.55(-2.26%) |
Mar 08, 2021 | 26.13 | 26.58 | 23.53 | 24.39 | 2,767,370 | -1.47(-5.69%) |
Mar 05, 2021 | 24.88 | 26.45 | 24.09 | 25.87 | 3,951,423 | +2.10(+8.85%) |
Mar 04, 2021 | 22.50 | 23.96 | 22.34 | 23.76 | 3,029,780 | +1.39(+6.19%) |
Mar 03, 2021 | 21.65 | 23.18 | 21.56 | 22.38 | 2,203,563 | +1.35(+6.41%) |
Mar 02, 2021 | 21.58 | 22.07 | 20.75 | 21.03 | 1,591,999 | -0.33(-1.54%) |
Mar 01, 2021 | 20.76 | 21.40 | 20.43 | 21.36 | 2,436,758 | +1.11(+5.50%) |
Feb 26, 2021 | 19.36 | 20.64 | 18.73 | 20.24 | 2,427,422 | +0.71(+3.62%) |
Feb 25, 2021 | 20.98 | 21.19 | 19.20 | 19.54 | 2,063,575 | -1.10(-5.31%) |
Feb 24, 2021 | 18.71 | 20.81 | 18.66 | 20.63 | 3,805,268 | -0.10(-0.47%) |
Feb 23, 2021 | 19.71 | 20.94 | 18.28 | 20.73 | 3,066,801 | +1.10(+5.58%) |
Feb 22, 2021 | 18.92 | 20.37 | 18.80 | 19.63 | 1,581,220 | +1.12(+6.07%) |
Feb 19, 2021 | 18.25 | 19.14 | 18.07 | 18.51 | 1,287,078 | +0.46(+2.52%) |
Feb 18, 2021 | 19.41 | 19.71 | 18.03 | 18.05 | 1,581,224 | -1.55(-7.91%) |
Feb 17, 2021 | 19.43 | 19.77 | 18.95 | 19.60 | 1,293,484 | +0.16(+0.80%) |
Feb 16, 2021 | 19.85 | 20.11 | 19.30 | 19.45 | 1,458,882 | +0.22(+1.16%) |
Feb 12, 2021 | 18.39 | 19.40 | 18.37 | 19.23 | 1,707,471 | +0.58(+3.12%) |
Feb 11, 2021 | 18.96 | 19.07 | 18.07 | 18.65 | 1,571,774 | -0.32(-1.69%) |
Feb 10, 2021 | 19.02 | 19.43 | 18.17 | 18.97 | 1,590,577 | +0.32(+1.72%) |
Feb 09, 2021 | 18.25 | 19.58 | 18.07 | 18.65 | 2,249,701 | -0.38(-1.99%) |
Feb 08, 2021 | 17.93 | 19.19 | 17.93 | 19.02 | 1,698,472 | +1.41(+8.04%) |
Feb 05, 2021 | 17.63 | 17.90 | 17.18 | 17.61 | 1,239,405 | +0.36(+2.08%) |
Feb 04, 2021 | 17.05 | 17.49 | 16.51 | 17.25 | 1,728,834 | +0.20(+1.19%) |
Feb 03, 2021 | 16.27 | 17.26 | 16.05 | 17.05 | 1,636,788 | +1.01(+6.28%) |
Feb 02, 2021 | 16.07 | 16.60 | 15.74 | 16.04 | 2,000,933 | +0.49(+3.18%) |
Feb 01, 2021 | 15.13 | 15.78 | 14.58 | 15.54 | 2,177,036 | +0.74(+4.97%) |
Jan 29, 2021 | 15.59 | 16.41 | 14.52 | 14.81 | 2,075,547 | -0.98(-6.20%) |
Jan 28, 2021 | 16.28 | 16.56 | 15.27 | 15.79 | 2,978,520 | -0.17(-1.09%) |
Jan 27, 2021 | 14.44 | 17.00 | 14.27 | 15.96 | 5,296,362 | +1.08(+7.23%) |
Jan 26, 2021 | 15.66 | 15.92 | 14.80 | 14.89 | 2,209,898 | -0.50(-3.27%) |
Jan 25, 2021 | 14.26 | 15.40 | 14.06 | 15.39 | 2,800,206 | +0.84(+5.80%) |
Jan 22, 2021 | 13.89 | 14.70 | 13.47 | 14.55 | 2,505,743 | +0.16(+1.08%) |
Jan 21, 2021 | 16.25 | 16.30 | 13.85 | 14.39 | 4,391,787 | -1.87(-11.50%) |
Jan 20, 2021 | 16.20 | 16.42 | 15.69 | 16.26 | 2,146,542 | +0.31(+1.94%) |
Jan 19, 2021 | 15.97 | 16.17 | 15.51 | 15.95 | 1,848,274 | +0.45(+2.88%) |
Jan 15, 2021 | 15.59 | 15.98 | 15.17 | 15.51 | 2,827,177 | -0.52(-3.26%) |
Jan 14, 2021 | 15.81 | 16.20 | 15.65 | 16.03 | 1,530,307 | +0.49(+3.18%) |
Jan 13, 2021 | 15.88 | 15.99 | 15.31 | 15.53 | 4,779,302 | -0.44(-2.73%) |
Jan 12, 2021 | 15.65 | 16.04 | 15.45 | 15.97 | 1,848,717 | +0.66(+4.30%) |
Jan 11, 2021 | 14.41 | 15.40 | 14.29 | 15.31 | 1,770,151 | +0.27(+1.80%) |
Jan 08, 2021 | 15.27 | 15.33 | 14.81 | 15.04 | 4,021,592 | +0.04(+0.26%) |
Jan 07, 2021 | 14.51 | 15.30 | 14.19 | 15.00 | 3,649,379 | +0.69(+4.81%) |
Jan 06, 2021 | 14.22 | 14.88 | 13.74 | 14.31 | 3,599,800 | +0.49(+3.58%) |
Jan 05, 2021 | 12.37 | 14.64 | 12.37 | 13.82 | 4,999,947 | +1.72(+14.17%) |
Jan 04, 2021 | 11.94 | 12.38 | 11.65 | 12.10 | 2,243,997 | +0.42(+3.57%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 3,373,348 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.76 | 12.71 | 11.63 | 12.11 | 3,373,348 | +0.48(+4.17%) |
Dec 29, 2020 | 11.66 | 11.87 | 11.46 | 11.63 | 1,857,223 | -0.01(-0.08%) |
Dec 28, 2020 | 11.78 | 11.96 | 11.49 | 11.64 | 3,833,565 | -0.03(-0.25%) |
Dec 24, 2020 | 12.07 | 12.07 | 11.49 | 11.67 | 1,542,368 | -0.34(-2.82%) |
Dec 23, 2020 | 11.76 | 12.42 | 11.63 | 12.01 | 2,787,292 | +0.51(+4.47%) |
Dec 22, 2020 | 11.47 | 11.74 | 11.28 | 11.49 | 2,706,331 | -0.07(-0.59%) |
Dec 21, 2020 | 10.98 | 11.76 | 10.89 | 11.56 | 2,581,886 | -0.24(-2.05%) |
Dec 18, 2020 | 12.03 | 12.28 | 11.46 | 11.80 | 7,820,811 | -0.21(-1.77%) |
Dec 17, 2020 | 12.27 | 12.52 | 11.72 | 12.02 | 3,169,570 | +0.32(+2.73%) |
Dec 16, 2020 | 12.07 | 12.15 | 11.60 | 11.70 | 2,661,048 | -0.36(-2.97%) |
Dec 15, 2020 | 12.06 | 12.21 | 11.60 | 12.06 | 2,645,370 | +0.23(+1.97%) |
Dec 14, 2020 | 13.34 | 13.41 | 11.80 | 11.82 | 3,917,027 | -1.07(-8.27%) |
Dec 11, 2020 | 12.66 | 12.90 | 12.16 | 12.89 | 2,588,913 | +0.02(+0.15%) |
Dec 10, 2020 | 11.86 | 13.14 | 11.76 | 12.87 | 3,345,365 | +1.13(+9.66%) |
Dec 09, 2020 | 11.76 | 12.17 | 11.36 | 11.74 | 3,149,979 | +0.13(+1.09%) |
Dec 08, 2020 | 11.00 | 11.66 | 10.97 | 11.61 | 3,571,872 | +0.60(+5.46%) |
Dec 07, 2020 | 11.18 | 11.56 | 10.92 | 11.01 | 2,751,920 | -0.38(-3.32%) |
Dec 04, 2020 | 10.66 | 11.43 | 10.66 | 11.39 | 3,329,089 | +1.07(+10.33%) |
Dec 03, 2020 | 10.32 | 10.56 | 10.10 | 10.32 | 2,914,965 | +0.09(+0.85%) |
Dec 02, 2020 | 9.982 | 10.87 | 9.904 | 10.23 | 2,627,755 | +0.25(+2.52%) |
Dec 01, 2020 | 10.31 | 10.45 | 9.851 | 9.982 | 1,837,706 | +0.12(+1.18%) |
Nov 30, 2020 | 10.38 | 10.74 | 9.846 | 9.865 | 2,926,218 | -0.78(-7.29%) |
Nov 27, 2020 | 11.02 | 11.19 | 10.51 | 10.64 | 1,387,791 | -0.51(-4.61%) |
Nov 25, 2020 | 11.14 | 11.32 | 10.63 | 11.15 | 4,358,401 | -0.15(-1.29%) |
Nov 24, 2020 | 10.82 | 11.42 | 10.75 | 11.30 | 3,826,625 | +1.00(+9.69%) |
Nov 23, 2020 | 9.546 | 10.45 | 9.361 | 10.30 | 4,749,195 | +1.06(+11.43%) |
Nov 20, 2020 | 9.042 | 9.294 | 8.896 | 9.245 | 2,231,053 | +0.12(+1.27%) |
Nov 19, 2020 | 8.741 | 9.168 | 8.635 | 9.129 | 2,141,043 | +0.32(+3.63%) |
Nov 18, 2020 | 8.945 | 9.526 | 8.799 | 8.809 | 3,220,480 | +0.00(+0.00%) |
Nov 17, 2020 | 8.286 | 8.964 | 8.169 | 8.809 | 2,759,660 | +0.27(+3.18%) |
Nov 16, 2020 | 8.305 | 8.664 | 8.160 | 8.538 | 2,921,818 | +0.63(+7.97%) |
Nov 13, 2020 | 7.394 | 8.024 | 7.365 | 7.908 | 5,944,729 | +0.55(+7.51%) |
Nov 12, 2020 | 7.685 | 7.801 | 7.268 | 7.355 | 3,214,081 | -0.53(-6.76%) |
Nov 11, 2020 | 8.305 | 8.344 | 7.685 | 7.888 | 2,945,272 | -0.33(-4.01%) |
Nov 10, 2020 | 8.315 | 8.315 | 7.501 | 8.218 | 3,641,978 | +0.16(+1.92%) |
Nov 09, 2020 | 7.384 | 8.300 | 7.036 | 8.063 | 7,741,912 | +1.78(+28.40%) |
Nov 06, 2020 | 7.074 | 7.118 | 6.270 | 6.280 | 3,809,332 | -0.68(-9.75%) |
Nov 05, 2020 | 6.716 | 7.317 | 6.677 | 6.958 | 4,109,994 | +0.24(+3.61%) |
Nov 04, 2020 | 7.200 | 7.249 | 6.658 | 6.716 | 5,911,913 | -0.37(-5.20%) |
Nov 03, 2020 | 7.288 | 7.656 | 6.997 | 7.084 | 5,089,418 | +0.10(+1.39%) |
Nov 02, 2020 | 6.881 | 7.162 | 6.551 | 6.987 | 4,312,295 | +0.14(+1.98%) |
Oct 30, 2020 | 6.600 | 6.900 | 6.483 | 6.851 | 3,187,514 | +0.16(+2.32%) |
Oct 29, 2020 | 6.493 | 6.832 | 6.096 | 6.696 | 4,896,668 | -0.05(-0.72%) |
Oct 28, 2020 | 7.588 | 7.714 | 6.532 | 6.745 | 7,903,579 | -1.16(-14.71%) |
Oct 27, 2020 | 7.869 | 8.000 | 7.792 | 7.908 | 2,383,429 | -0.02(-0.24%) |
Oct 26, 2020 | 8.470 | 8.470 | 7.850 | 7.927 | 2,785,346 | -0.78(-9.01%) |
Oct 23, 2020 | 8.693 | 8.867 | 8.465 | 8.712 | 1,694,160 | +0.12(+1.35%) |
Oct 22, 2020 | 8.199 | 8.644 | 8.106 | 8.596 | 3,510,928 | +0.47(+5.72%) |
Oct 21, 2020 | 8.160 | 8.383 | 7.976 | 8.131 | 2,678,446 | -0.17(-2.10%) |
Oct 20, 2020 | 7.995 | 8.509 | 7.879 | 8.305 | 2,784,696 | +0.40(+5.02%) |
Oct 19, 2020 | 8.392 | 8.489 | 7.908 | 7.908 | 2,508,079 | -0.42(-5.01%) |
Oct 16, 2020 | 8.673 | 8.790 | 8.325 | 8.325 | 1,641,533 | -0.46(-5.19%) |
Oct 15, 2020 | 8.421 | 8.809 | 8.179 | 8.780 | 2,412,379 | +0.12(+1.34%) |
Oct 14, 2020 | 8.596 | 9.109 | 8.470 | 8.664 | 3,899,267 | +0.16(+1.94%) |
Oct 13, 2020 | 8.654 | 8.780 | 8.392 | 8.499 | 1,686,687 | -0.17(-2.01%) |
Oct 12, 2020 | 8.751 | 8.765 | 8.339 | 8.673 | 1,930,234 | -0.18(-2.08%) |
Oct 09, 2020 | 9.158 | 9.265 | 8.780 | 8.858 | 2,364,167 | -0.25(-2.77%) |
Oct 08, 2020 | 8.576 | 9.109 | 8.412 | 9.109 | 2,556,841 | +0.65(+7.67%) |
Oct 07, 2020 | 8.179 | 8.509 | 8.043 | 8.460 | 2,427,190 | +0.40(+4.93%) |
Oct 06, 2020 | 8.722 | 8.916 | 8.053 | 8.063 | 2,525,215 | -0.47(-5.45%) |
Oct 05, 2020 | 8.257 | 8.586 | 8.199 | 8.528 | 2,633,046 | +0.49(+6.15%) |
Oct 02, 2020 | 7.501 | 8.160 | 7.501 | 8.034 | 3,257,579 | +0.18(+2.35%) |
Oct 01, 2020 | 7.821 | 7.937 | 7.578 | 7.850 | 3,105,007 | -0.16(-1.94%) |
Sep 30, 2020 | 8.073 | 8.397 | 7.951 | 8.005 | 2,691,546 | -0.08(-0.96%) |
Sep 29, 2020 | 8.276 | 8.305 | 7.627 | 8.082 | 2,390,320 | -0.23(-2.80%) |
Sep 28, 2020 | 8.063 | 8.470 | 7.908 | 8.315 | 2,749,384 | +0.48(+6.19%) |
Sep 25, 2020 | 7.685 | 7.888 | 7.472 | 7.830 | 3,948,121 | +0.00(+0.00%) |
Sep 24, 2020 | 7.753 | 8.082 | 7.598 | 7.830 | 2,396,012 | +0.01(+0.12%) |
Sep 23, 2020 | 8.606 | 8.625 | 7.821 | 7.821 | 2,600,562 | -0.73(-8.50%) |
Sep 22, 2020 | 8.615 | 9.119 | 8.431 | 8.547 | 2,676,225 | +0.27(+3.28%) |
Sep 21, 2020 | 8.228 | 8.334 | 7.743 | 8.276 | 3,096,444 | -0.30(-3.50%) |
Sep 18, 2020 | 8.761 | 8.838 | 8.315 | 8.576 | 4,705,014 | -0.16(-1.88%) |
Sep 17, 2020 | 8.567 | 8.799 | 8.344 | 8.741 | 2,863,449 | -0.03(-0.33%) |
Sep 16, 2020 | 8.538 | 9.100 | 8.455 | 8.770 | 3,056,450 | +0.37(+4.38%) |
Sep 15, 2020 | 8.402 | 8.644 | 8.203 | 8.402 | 2,158,586 | +0.14(+1.64%) |
Sep 14, 2020 | 7.985 | 8.392 | 7.733 | 8.266 | 2,342,102 | +0.50(+6.49%) |
Sep 11, 2020 | 7.956 | 8.111 | 7.622 | 7.762 | 2,056,044 | -0.16(-1.96%) |
Sep 10, 2020 | 8.770 | 8.809 | 7.908 | 7.918 | 2,982,144 | -0.94(-10.61%) |
Sep 09, 2020 | 8.712 | 8.935 | 8.450 | 8.858 | 1,587,988 | +0.39(+4.58%) |
Sep 08, 2020 | 8.828 | 8.867 | 8.284 | 8.470 | 2,274,011 | -0.75(-8.10%) |
Sep 04, 2020 | 9.274 | 9.434 | 8.916 | 9.216 | 1,822,837 | +0.11(+1.17%) |
Sep 03, 2020 | 8.954 | 9.410 | 8.916 | 9.109 | 2,504,972 | +0.06(+0.64%) |
Sep 02, 2020 | 9.749 | 9.768 | 8.983 | 9.051 | 5,407,854 | -0.80(-8.16%) |
Sep 01, 2020 | 9.342 | 9.977 | 9.235 | 9.856 | 3,188,952 | +0.43(+4.52%) |
Aug 31, 2020 | 9.604 | 9.676 | 9.347 | 9.429 | 2,925,230 | -0.24(-2.51%) |
Aug 28, 2020 | 9.565 | 9.720 | 9.400 | 9.672 | 1,983,812 | +0.08(+0.81%) |
Aug 27, 2020 | 9.381 | 9.642 | 9.071 | 9.594 | 2,279,285 | +0.29(+3.13%) |
Aug 26, 2020 | 9.594 | 9.662 | 9.216 | 9.303 | 1,736,732 | -0.34(-3.52%) |
Aug 25, 2020 | 9.565 | 9.744 | 9.371 | 9.642 | 1,739,417 | +0.27(+2.90%) |
Aug 24, 2020 | 9.051 | 9.487 | 8.848 | 9.371 | 3,428,388 | +0.60(+6.85%) |
Aug 21, 2020 | 9.342 | 9.444 | 8.727 | 8.770 | 3,415,458 | -0.61(-6.51%) |
Aug 20, 2020 | 9.565 | 9.710 | 9.361 | 9.381 | 3,066,407 | -0.33(-3.39%) |
Aug 19, 2020 | 9.487 | 9.982 | 9.371 | 9.710 | 4,504,795 | +0.37(+3.94%) |
Aug 18, 2020 | 9.323 | 9.487 | 9.148 | 9.342 | 2,759,126 | -0.22(-2.33%) |
Aug 17, 2020 | 9.555 | 9.642 | 9.226 | 9.565 | 1,603,967 | +0.01(+0.10%) |
Aug 14, 2020 | 9.158 | 9.633 | 9.100 | 9.555 | 1,612,434 | +0.25(+2.71%) |
Aug 13, 2020 | 9.449 | 9.604 | 9.231 | 9.303 | 1,962,807 | -0.22(-2.34%) |
Aug 12, 2020 | 9.710 | 9.904 | 9.318 | 9.526 | 2,552,411 | +0.13(+1.34%) |
Aug 11, 2020 | 9.885 | 10.09 | 9.400 | 9.400 | 3,339,993 | -0.16(-1.72%) |
Aug 10, 2020 | 9.080 | 9.691 | 9.032 | 9.565 | 2,698,603 | +0.65(+7.28%) |
Aug 07, 2020 | 8.625 | 8.983 | 8.450 | 8.916 | 2,299,261 | +0.19(+2.22%) |
Aug 06, 2020 | 9.061 | 9.061 | 8.625 | 8.722 | 3,327,001 | -0.43(-4.66%) |
Aug 05, 2020 | 8.916 | 9.197 | 8.799 | 9.148 | 3,190,600 | +0.49(+5.71%) |
Aug 04, 2020 | 8.266 | 8.673 | 8.247 | 8.654 | 2,191,247 | +0.31(+3.72%) |