Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.47 | 15.63 | 15.41 | 15.59 | 1,471,853 | +0.16(+1.04%) |
May 27, 2021 | 15.29 | 15.51 | 15.20 | 15.43 | 2,825,829 | +0.62(+4.17%) |
May 26, 2021 | 14.95 | 15.09 | 14.73 | 14.81 | 3,187,063 | -0.14(-0.91%) |
May 25, 2021 | 15.24 | 15.24 | 14.68 | 14.95 | 5,544,948 | -0.47(-3.02%) |
May 24, 2021 | 15.44 | 15.66 | 15.22 | 15.41 | 2,704,134 | -0.03(-0.16%) |
May 21, 2021 | 15.89 | 15.95 | 15.37 | 15.44 | 2,761,313 | -0.32(-2.04%) |
May 20, 2021 | 15.81 | 15.88 | 15.62 | 15.76 | 2,032,960 | +0.20(+1.31%) |
May 19, 2021 | 15.62 | 16.01 | 15.30 | 15.56 | 3,619,069 | -0.68(-4.17%) |
May 18, 2021 | 16.26 | 16.41 | 16.03 | 16.24 | 2,552,615 | -0.07(-0.42%) |
May 17, 2021 | 15.67 | 16.43 | 15.59 | 16.30 | 2,905,853 | +0.66(+4.22%) |
May 14, 2021 | 15.43 | 15.71 | 15.33 | 15.64 | 2,015,396 | +0.52(+3.42%) |
May 13, 2021 | 15.08 | 15.36 | 14.91 | 15.13 | 2,416,904 | -0.01(-0.06%) |
May 12, 2021 | 15.83 | 15.96 | 15.02 | 15.13 | 3,801,728 | -0.89(-5.55%) |
May 11, 2021 | 15.63 | 16.12 | 15.54 | 16.02 | 2,271,918 | -0.08(-0.47%) |
May 10, 2021 | 16.70 | 16.70 | 16.09 | 16.10 | 3,494,276 | -0.30(-1.86%) |
May 07, 2021 | 16.15 | 16.52 | 15.95 | 16.41 | 3,657,141 | +0.25(+1.57%) |
May 06, 2021 | 15.79 | 16.22 | 15.77 | 16.15 | 3,186,049 | +0.34(+2.14%) |
May 05, 2021 | 15.74 | 15.87 | 15.63 | 15.81 | 2,642,586 | +0.20(+1.30%) |
May 04, 2021 | 16.01 | 16.13 | 15.30 | 15.61 | 3,270,168 | -0.58(-3.61%) |
May 03, 2021 | 16.07 | 16.43 | 16.05 | 16.19 | 2,395,379 | +0.40(+2.52%) |
Apr 30, 2021 | 16.09 | 16.14 | 15.79 | 15.80 | 2,813,768 | -0.52(-3.17%) |
Apr 29, 2021 | 16.52 | 16.52 | 16.13 | 16.31 | 1,852,927 | -0.22(-1.33%) |
Apr 28, 2021 | 16.34 | 16.69 | 16.23 | 16.53 | 2,015,759 | +0.06(+0.36%) |
Apr 27, 2021 | 16.79 | 16.87 | 16.47 | 16.47 | 1,990,254 | -0.25(-1.52%) |
Apr 26, 2021 | 16.57 | 16.74 | 16.35 | 16.73 | 3,118,598 | +0.09(+0.56%) |
Apr 23, 2021 | 16.49 | 16.69 | 16.35 | 16.63 | 2,284,925 | +0.14(+0.87%) |
Apr 22, 2021 | 16.83 | 16.87 | 16.35 | 16.49 | 2,437,480 | -0.75(-4.32%) |
Apr 21, 2021 | 16.57 | 17.26 | 16.41 | 17.24 | 2,956,798 | +0.63(+3.77%) |
Apr 20, 2021 | 16.57 | 16.80 | 16.38 | 16.61 | 2,668,128 | -0.33(-1.95%) |
Apr 19, 2021 | 17.24 | 17.29 | 16.76 | 16.94 | 2,886,530 | -0.47(-2.72%) |
Apr 16, 2021 | 17.43 | 17.51 | 17.05 | 17.41 | 3,031,021 | +0.25(+1.48%) |
Apr 15, 2021 | 17.09 | 17.36 | 17.03 | 17.16 | 4,678,074 | +0.45(+2.69%) |
Apr 14, 2021 | 16.45 | 16.91 | 16.30 | 16.71 | 3,598,590 | +0.66(+4.12%) |
Apr 13, 2021 | 15.46 | 16.18 | 15.43 | 16.05 | 4,334,319 | +0.96(+6.34%) |
Apr 12, 2021 | 15.39 | 15.43 | 14.97 | 15.09 | 2,248,920 | -0.38(-2.46%) |
Apr 09, 2021 | 15.30 | 15.54 | 15.24 | 15.47 | 2,786,376 | -0.30(-1.88%) |
Apr 08, 2021 | 15.91 | 15.93 | 15.66 | 15.77 | 2,387,874 | -0.05(-0.32%) |
Apr 07, 2021 | 15.88 | 15.91 | 15.57 | 15.82 | 1,682,010 | -0.20(-1.27%) |
Apr 06, 2021 | 16.24 | 16.41 | 16.02 | 16.02 | 2,628,526 | +0.04(+0.26%) |
Apr 05, 2021 | 15.78 | 16.18 | 15.61 | 15.98 | 2,945,871 | +0.37(+2.39%) |
Apr 01, 2021 | 15.19 | 15.61 | 15.13 | 15.61 | 2,003,914 | +0.48(+3.19%) |
Mar 31, 2021 | 14.86 | 15.27 | 14.86 | 15.13 | 2,246,446 | +0.38(+2.58%) |
Mar 30, 2021 | 14.65 | 14.86 | 14.53 | 14.75 | 1,796,681 | -0.21(-1.42%) |
Mar 29, 2021 | 14.86 | 15.07 | 14.59 | 14.96 | 4,013,240 | -0.63(-4.02%) |
Mar 26, 2021 | 15.13 | 15.61 | 15.08 | 15.58 | 3,582,652 | +0.72(+4.84%) |
Mar 25, 2021 | 14.79 | 14.95 | 14.55 | 14.86 | 2,880,346 | +0.22(+1.50%) |
Mar 24, 2021 | 14.95 | 15.19 | 14.60 | 14.64 | 2,623,849 | +0.08(+0.52%) |
Mar 23, 2021 | 15.15 | 15.22 | 14.49 | 14.57 | 3,241,499 | -0.78(-5.08%) |
Mar 22, 2021 | 15.75 | 15.75 | 15.29 | 15.35 | 3,327,601 | -0.08(-0.49%) |
Mar 19, 2021 | 15.43 | 15.80 | 15.33 | 15.42 | 7,760,622 | -0.72(-4.46%) |
Mar 18, 2021 | 16.05 | 16.56 | 15.94 | 16.14 | 3,788,220 | +0.41(+2.59%) |
Mar 17, 2021 | 15.26 | 15.99 | 14.91 | 15.73 | 5,143,665 | +0.46(+3.02%) |
Mar 16, 2021 | 15.69 | 15.76 | 15.18 | 15.27 | 4,571,050 | +0.45(+3.06%) |
Mar 15, 2021 | 14.81 | 14.85 | 14.41 | 14.82 | 3,790,529 | +0.14(+0.94%) |
Mar 12, 2021 | 14.74 | 14.76 | 14.38 | 14.68 | 3,957,584 | -0.80(-5.18%) |
Mar 11, 2021 | 15.37 | 15.50 | 15.11 | 15.48 | 3,023,299 | +0.30(+1.97%) |
Mar 10, 2021 | 15.31 | 15.44 | 15.00 | 15.18 | 3,717,218 | +0.27(+1.79%) |
Mar 09, 2021 | 14.84 | 15.07 | 14.71 | 14.92 | 3,815,613 | +0.12(+0.82%) |
Mar 08, 2021 | 15.28 | 15.47 | 14.63 | 14.80 | 4,285,292 | -1.00(-6.30%) |
Mar 05, 2021 | 15.59 | 15.92 | 14.93 | 15.79 | 3,213,213 | +0.24(+1.56%) |
Mar 04, 2021 | 15.86 | 16.19 | 15.05 | 15.55 | 5,668,730 | -0.51(-3.18%) |
Mar 03, 2021 | 15.85 | 16.19 | 15.80 | 16.06 | 4,162,574 | -0.16(-1.00%) |
Mar 02, 2021 | 15.65 | 16.26 | 15.62 | 16.22 | 5,313,085 | +0.97(+6.37%) |
Mar 01, 2021 | 15.46 | 15.61 | 15.18 | 15.25 | 4,395,012 | +0.40(+2.67%) |
Feb 26, 2021 | 15.38 | 15.41 | 14.59 | 14.85 | 3,887,904 | -0.70(-4.48%) |
Feb 25, 2021 | 16.16 | 16.51 | 15.48 | 15.55 | 5,016,456 | -0.63(-3.90%) |
Feb 24, 2021 | 14.97 | 16.25 | 14.80 | 16.18 | 5,236,496 | +1.01(+6.67%) |
Feb 23, 2021 | 15.24 | 15.27 | 14.64 | 15.17 | 4,725,226 | -0.54(-3.45%) |
Feb 22, 2021 | 15.20 | 15.95 | 15.20 | 15.71 | 5,304,705 | +0.66(+4.35%) |
Feb 19, 2021 | 15.03 | 15.10 | 14.84 | 15.05 | 2,900,021 | +0.02(+0.16%) |
Feb 18, 2021 | 15.36 | 15.44 | 14.81 | 15.03 | 3,710,303 | -0.25(-1.64%) |
Feb 17, 2021 | 15.22 | 15.31 | 14.88 | 15.28 | 3,329,712 | +0.02(+0.16%) |
Feb 16, 2021 | 15.14 | 15.61 | 15.01 | 15.26 | 4,206,279 | +0.79(+5.42%) |
Feb 12, 2021 | 14.32 | 14.65 | 14.21 | 14.47 | 2,043,345 | +0.04(+0.28%) |
Feb 11, 2021 | 14.65 | 14.74 | 14.25 | 14.43 | 2,845,456 | -0.28(-1.87%) |
Feb 10, 2021 | 14.97 | 15.10 | 14.38 | 14.71 | 5,303,035 | +0.82(+5.89%) |
Feb 09, 2021 | 13.95 | 14.04 | 13.70 | 13.89 | 2,999,757 | -0.09(-0.64%) |
Feb 08, 2021 | 13.80 | 14.13 | 13.76 | 13.98 | 5,451,714 | +0.34(+2.49%) |
Feb 05, 2021 | 13.60 | 13.64 | 13.16 | 13.64 | 2,729,032 | +0.70(+5.38%) |
Feb 04, 2021 | 12.63 | 12.97 | 12.50 | 12.94 | 3,258,326 | +0.04(+0.31%) |
Feb 03, 2021 | 12.87 | 13.06 | 12.59 | 12.90 | 2,386,814 | +0.28(+2.25%) |
Feb 02, 2021 | 12.60 | 12.74 | 12.42 | 12.62 | 1,813,587 | -0.16(-1.27%) |
Feb 01, 2021 | 12.82 | 13.02 | 12.52 | 12.78 | 4,783,707 | +0.74(+6.19%) |
Jan 29, 2021 | 12.81 | 12.85 | 11.86 | 12.04 | 3,930,898 | -0.66(-5.23%) |
Jan 28, 2021 | 12.30 | 12.85 | 12.19 | 12.70 | 7,235,009 | +1.13(+9.72%) |
Jan 27, 2021 | 11.76 | 12.07 | 11.54 | 11.57 | 3,607,967 | -0.86(-6.90%) |
Jan 26, 2021 | 12.70 | 12.74 | 12.42 | 12.43 | 2,349,883 | -0.15(-1.22%) |
Jan 25, 2021 | 13.02 | 13.07 | 12.46 | 12.59 | 4,513,328 | -0.91(-6.77%) |
Jan 22, 2021 | 13.40 | 13.68 | 13.25 | 13.50 | 2,261,653 | -0.44(-3.14%) |
Jan 21, 2021 | 14.10 | 14.12 | 13.73 | 13.94 | 1,704,557 | +0.06(+0.41%) |
Jan 20, 2021 | 13.84 | 13.98 | 13.62 | 13.88 | 2,918,156 | +0.50(+3.75%) |
Jan 19, 2021 | 13.49 | 13.50 | 13.06 | 13.38 | 2,577,079 | +0.37(+2.86%) |
Jan 15, 2021 | 13.22 | 13.37 | 12.86 | 13.01 | 3,960,549 | -0.44(-3.25%) |
Jan 14, 2021 | 13.23 | 13.47 | 13.18 | 13.44 | 2,140,526 | +0.15(+1.16%) |
Jan 13, 2021 | 13.52 | 13.54 | 13.17 | 13.29 | 2,461,182 | +0.06(+0.43%) |
Jan 12, 2021 | 13.06 | 13.27 | 12.85 | 13.23 | 2,259,944 | +0.41(+3.22%) |
Jan 11, 2021 | 12.81 | 13.02 | 12.76 | 12.82 | 2,078,293 | -0.21(-1.62%) |
Jan 08, 2021 | 13.44 | 13.47 | 12.59 | 13.03 | 4,345,152 | -0.54(-4.00%) |
Jan 07, 2021 | 13.50 | 13.61 | 13.31 | 13.57 | 1,468,945 | +0.24(+1.82%) |
Jan 06, 2021 | 13.52 | 13.65 | 13.09 | 13.33 | 3,521,631 | -0.49(-3.57%) |
Jan 05, 2021 | 13.61 | 13.85 | 13.36 | 13.82 | 3,285,064 | +0.13(+0.95%) |
Jan 04, 2021 | 13.82 | 14.10 | 13.56 | 13.70 | 3,789,595 | +0.83(+6.48%) |
Dec 31, 2020 | 12.86 | 12.86 | 12.86 | 2,266,863 | -0.33(-2.51%) | |
Dec 30, 2020 | 12.91 | 13.23 | 12.89 | 13.19 | 2,266,863 | +0.45(+3.56%) |
Dec 29, 2020 | 12.96 | 13.05 | 12.72 | 12.74 | 1,649,160 | -0.06(-0.44%) |
Dec 28, 2020 | 13.06 | 13.22 | 12.70 | 12.80 | 1,396,191 | +0.07(+0.57%) |
Dec 24, 2020 | 12.59 | 12.76 | 12.53 | 12.72 | 736,217 | +0.08(+0.64%) |
Dec 23, 2020 | 12.59 | 12.80 | 12.46 | 12.64 | 1,499,843 | +0.24(+1.96%) |
Dec 22, 2020 | 12.83 | 12.83 | 12.22 | 12.40 | 1,302,885 | -0.38(-2.98%) |
Dec 21, 2020 | 12.55 | 12.84 | 12.55 | 12.78 | 3,090,387 | -0.11(-0.88%) |
Dec 18, 2020 | 13.36 | 13.42 | 12.85 | 12.89 | 6,757,656 | +0.27(+2.12%) |
Dec 17, 2020 | 12.51 | 12.73 | 12.46 | 12.63 | 3,433,034 | +0.72(+6.05%) |
Dec 16, 2020 | 11.82 | 11.94 | 11.53 | 11.91 | 1,685,139 | +0.09(+0.75%) |
Dec 15, 2020 | 11.83 | 11.91 | 11.64 | 11.82 | 1,213,357 | +0.29(+2.53%) |
Dec 14, 2020 | 11.76 | 11.90 | 11.47 | 11.53 | 1,739,513 | -0.06(-0.49%) |
Dec 11, 2020 | 11.64 | 11.70 | 11.46 | 11.58 | 880,396 | -0.25(-2.12%) |
Dec 10, 2020 | 11.81 | 11.91 | 11.58 | 11.83 | 2,089,343 | +0.26(+2.24%) |
Dec 09, 2020 | 12.00 | 12.00 | 11.40 | 11.57 | 2,774,423 | -0.52(-4.28%) |
Dec 08, 2020 | 12.06 | 12.19 | 11.90 | 12.09 | 1,673,077 | +0.04(+0.34%) |
Dec 07, 2020 | 11.73 | 12.22 | 11.72 | 12.05 | 3,132,810 | +0.31(+2.62%) |
Dec 04, 2020 | 11.55 | 11.83 | 11.51 | 11.74 | 2,076,950 | +0.08(+0.69%) |
Dec 03, 2020 | 12.02 | 12.05 | 11.61 | 11.66 | 3,595,667 | -0.37(-3.09%) |
Dec 02, 2020 | 11.90 | 12.29 | 11.75 | 12.04 | 3,773,119 | +0.26(+2.20%) |
Dec 01, 2020 | 11.29 | 11.88 | 11.28 | 11.78 | 4,685,840 | +0.96(+8.83%) |
Nov 30, 2020 | 10.81 | 10.93 | 10.60 | 10.82 | 2,042,746 | -0.28(-2.48%) |
Nov 27, 2020 | 10.87 | 11.10 | 10.81 | 11.10 | 1,666,279 | +0.45(+4.26%) |
Nov 25, 2020 | 10.55 | 10.75 | 10.51 | 10.64 | 1,646,141 | +0.21(+2.02%) |
Nov 24, 2020 | 10.18 | 10.54 | 10.08 | 10.43 | 3,171,308 | -0.18(-1.68%) |
Nov 23, 2020 | 11.02 | 11.06 | 10.55 | 10.61 | 2,556,756 | -0.68(-6.02%) |
Nov 20, 2020 | 10.98 | 11.29 | 10.97 | 11.29 | 2,673,806 | +0.53(+4.89%) |
Nov 19, 2020 | 10.55 | 10.81 | 10.51 | 10.77 | 1,613,216 | +0.07(+0.68%) |
Nov 18, 2020 | 10.60 | 10.94 | 10.51 | 10.69 | 4,008,221 | +0.45(+4.43%) |
Nov 17, 2020 | 10.64 | 10.72 | 10.21 | 10.24 | 4,233,749 | -0.87(-7.80%) |
Nov 16, 2020 | 11.28 | 11.29 | 10.97 | 11.11 | 3,273,877 | +0.29(+2.69%) |
Nov 13, 2020 | 10.66 | 10.90 | 10.63 | 10.81 | 2,033,956 | +0.53(+5.11%) |
Nov 12, 2020 | 10.40 | 10.57 | 10.27 | 10.29 | 2,619,306 | -0.06(-0.55%) |
Nov 11, 2020 | 10.64 | 10.78 | 10.18 | 10.34 | 3,994,274 | -0.46(-4.27%) |
Nov 10, 2020 | 11.22 | 11.22 | 10.71 | 10.81 | 3,102,825 | -0.07(-0.67%) |
Nov 09, 2020 | 11.29 | 11.33 | 10.84 | 10.88 | 5,932,413 | -0.86(-7.31%) |
Nov 06, 2020 | 11.83 | 11.84 | 11.55 | 11.74 | 2,870,246 | +0.39(+3.42%) |
Nov 05, 2020 | 10.93 | 11.53 | 10.88 | 11.35 | 4,846,197 | +0.89(+8.51%) |
Nov 04, 2020 | 10.40 | 10.59 | 10.31 | 10.46 | 2,538,307 | -0.03(-0.31%) |
Nov 03, 2020 | 10.34 | 10.54 | 10.28 | 10.49 | 2,861,563 | +0.36(+3.51%) |
Nov 02, 2020 | 9.713 | 10.14 | 9.656 | 10.13 | 1,957,009 | +0.53(+5.48%) |
Oct 30, 2020 | 9.462 | 9.705 | 9.300 | 9.608 | 2,944,745 | +0.17(+1.80%) |
Oct 29, 2020 | 9.324 | 9.600 | 9.292 | 9.438 | 2,782,838 | +0.34(+3.74%) |
Oct 28, 2020 | 9.187 | 9.308 | 8.920 | 9.098 | 4,119,867 | -0.74(-7.49%) |
Oct 27, 2020 | 9.810 | 9.857 | 9.689 | 9.834 | 2,046,119 | -0.11(-1.06%) |
Oct 26, 2020 | 10.13 | 10.31 | 9.850 | 9.940 | 1,882,615 | -0.41(-3.99%) |
Oct 23, 2020 | 10.34 | 10.44 | 10.13 | 10.35 | 1,681,105 | -0.16(-1.54%) |
Oct 22, 2020 | 10.38 | 10.53 | 10.26 | 10.51 | 2,040,236 | -0.04(-0.38%) |
Oct 21, 2020 | 10.55 | 10.91 | 10.52 | 10.55 | 4,196,844 | +0.81(+8.31%) |
Oct 20, 2020 | 9.527 | 9.834 | 9.486 | 9.745 | 2,450,513 | +0.20(+2.12%) |
Oct 19, 2020 | 9.996 | 10.01 | 9.535 | 9.543 | 1,775,566 | -0.52(-5.15%) |
Oct 16, 2020 | 10.12 | 10.17 | 9.972 | 10.06 | 1,862,472 | -0.01(-0.08%) |
Oct 15, 2020 | 9.875 | 10.10 | 9.850 | 10.07 | 2,116,019 | -0.19(-1.89%) |
Oct 14, 2020 | 10.18 | 10.33 | 10.07 | 10.26 | 2,534,283 | +0.40(+4.02%) |
Oct 13, 2020 | 9.899 | 9.948 | 9.656 | 9.867 | 2,042,463 | -0.19(-1.93%) |
Oct 12, 2020 | 10.09 | 10.14 | 9.883 | 10.06 | 2,009,387 | -0.21(-2.05%) |
Oct 09, 2020 | 9.551 | 10.28 | 9.502 | 10.27 | 5,438,049 | +1.06(+11.51%) |
Oct 08, 2020 | 9.082 | 9.260 | 9.057 | 9.211 | 3,322,012 | +0.36(+4.12%) |
Oct 07, 2020 | 8.952 | 9.025 | 8.742 | 8.847 | 4,280,729 | +0.36(+4.19%) |
Oct 06, 2020 | 9.065 | 9.138 | 8.491 | 8.491 | 3,679,345 | -0.40(-4.46%) |
Oct 05, 2020 | 9.001 | 9.288 | 8.855 | 8.887 | 2,327,813 | -0.04(-0.45%) |
Oct 02, 2020 | 8.903 | 9.203 | 8.879 | 8.928 | 2,162,568 | -0.13(-1.43%) |
Oct 01, 2020 | 9.017 | 9.146 | 8.895 | 9.057 | 2,380,471 | +0.04(+0.45%) |
Sep 30, 2020 | 9.033 | 9.146 | 8.851 | 9.017 | 2,780,763 | +0.00(+0.00%) |
Sep 29, 2020 | 8.928 | 9.195 | 8.887 | 9.017 | 2,995,502 | +0.32(+3.63%) |
Sep 28, 2020 | 8.887 | 8.903 | 8.669 | 8.701 | 3,268,991 | +0.27(+3.17%) |
Sep 25, 2020 | 8.564 | 8.576 | 8.325 | 8.434 | 3,131,425 | -0.32(-3.70%) |
Sep 24, 2020 | 8.394 | 8.879 | 8.305 | 8.758 | 4,423,203 | +0.06(+0.74%) |
Sep 23, 2020 | 9.138 | 9.203 | 8.661 | 8.693 | 4,543,130 | -0.59(-6.36%) |
Sep 22, 2020 | 9.146 | 9.300 | 9.025 | 9.284 | 3,330,757 | +0.08(+0.88%) |
Sep 21, 2020 | 9.324 | 9.393 | 9.073 | 9.203 | 4,902,357 | -0.72(-7.26%) |
Sep 18, 2020 | 10.05 | 10.18 | 9.794 | 9.923 | 40,889,892 | -0.02(-0.24%) |
Sep 17, 2020 | 9.972 | 10.11 | 9.733 | 9.948 | 7,878,072 | -0.18(-1.77%) |
Sep 16, 2020 | 10.58 | 10.60 | 10.03 | 10.13 | 8,385,452 | -0.15(-1.48%) |
Sep 15, 2020 | 10.68 | 10.72 | 10.20 | 10.28 | 10,784,420 | -0.01(-0.08%) |
Sep 14, 2020 | 10.46 | 10.49 | 10.13 | 10.29 | 12,543,038 | -0.41(-3.82%) |
Sep 11, 2020 | 10.99 | 11.13 | 10.64 | 10.70 | 3,546,169 | -0.02(-0.15%) |
Sep 10, 2020 | 10.92 | 11.13 | 10.62 | 10.71 | 3,582,731 | -0.06(-0.59%) |
Sep 09, 2020 | 10.12 | 10.85 | 10.12 | 10.78 | 3,086,561 | +0.68(+6.75%) |
Sep 08, 2020 | 9.990 | 10.51 | 9.750 | 10.09 | 3,680,937 | -0.48(-4.55%) |
Sep 04, 2020 | 10.41 | 10.73 | 10.01 | 10.58 | 3,618,008 | +0.36(+3.53%) |
Sep 03, 2020 | 10.18 | 10.38 | 9.878 | 10.21 | 2,459,578 | +0.05(+0.47%) |
Sep 02, 2020 | 10.30 | 10.30 | 9.902 | 10.17 | 3,485,345 | +0.19(+1.93%) |
Sep 01, 2020 | 10.18 | 10.21 | 9.854 | 9.974 | 2,656,731 | +0.10(+1.06%) |
Aug 31, 2020 | 9.862 | 10.02 | 9.678 | 9.870 | 2,242,066 | -0.08(-0.81%) |
Aug 28, 2020 | 9.774 | 10.03 | 9.710 | 9.950 | 1,488,909 | +0.42(+4.46%) |
Aug 27, 2020 | 9.822 | 9.910 | 9.365 | 9.525 | 2,782,171 | +0.03(+0.34%) |
Aug 26, 2020 | 9.124 | 9.501 | 9.124 | 9.493 | 2,386,714 | +0.14(+1.46%) |
Aug 25, 2020 | 9.405 | 9.421 | 9.036 | 9.357 | 1,821,334 | +0.01(+0.09%) |
Aug 24, 2020 | 9.589 | 9.614 | 9.269 | 9.349 | 2,216,552 | +0.05(+0.52%) |
Aug 21, 2020 | 9.205 | 9.416 | 9.092 | 9.301 | 2,366,690 | -0.11(-1.19%) |
Aug 20, 2020 | 9.173 | 9.477 | 9.148 | 9.413 | 2,938,025 | -0.14(-1.43%) |
Aug 19, 2020 | 9.734 | 9.854 | 9.397 | 9.549 | 3,753,078 | -0.57(-5.63%) |
Aug 18, 2020 | 10.46 | 10.46 | 9.918 | 10.12 | 2,830,549 | -0.30(-2.92%) |
Aug 17, 2020 | 10.21 | 10.43 | 10.08 | 10.42 | 2,592,895 | +0.40(+4.00%) |
Aug 14, 2020 | 9.966 | 10.20 | 9.894 | 10.02 | 3,813,320 | +0.90(+9.84%) |
Aug 13, 2020 | 8.916 | 9.237 | 8.900 | 9.124 | 2,011,081 | +0.25(+2.80%) |
Aug 12, 2020 | 9.092 | 9.165 | 8.836 | 8.876 | 3,149,642 | +0.22(+2.50%) |
Aug 11, 2020 | 9.012 | 9.189 | 8.587 | 8.659 | 5,500,958 | -0.49(-5.35%) |
Aug 10, 2020 | 9.333 | 9.565 | 9.084 | 9.148 | 2,169,383 | +0.02(+0.18%) |
Aug 07, 2020 | 9.325 | 9.325 | 8.964 | 9.132 | 2,380,410 | -0.38(-3.96%) |
Aug 06, 2020 | 9.798 | 9.811 | 9.293 | 9.509 | 2,717,603 | -0.15(-1.58%) |
Aug 05, 2020 | 9.734 | 9.998 | 9.437 | 9.662 | 3,846,900 | +0.31(+3.34%) |
Aug 04, 2020 | 8.948 | 9.349 | 8.924 | 9.349 | 2,454,036 | +0.37(+4.11%) |
Aug 03, 2020 | 9.092 | 9.092 | 8.748 | 8.980 | 2,600,336 | -0.03(-0.36%) |
Jul 31, 2020 | 9.132 | 9.241 | 8.916 | 9.012 | 2,742,722 | -0.06(-0.62%) |
Jul 30, 2020 | 9.221 | 9.369 | 8.980 | 9.068 | 3,202,812 | -0.58(-5.99%) |
Jul 29, 2020 | 9.734 | 9.902 | 9.437 | 9.646 | 3,736,660 | -0.17(-1.72%) |
Jul 28, 2020 | 9.910 | 10.04 | 9.726 | 9.814 | 3,469,707 | -0.13(-1.29%) |
Jul 27, 2020 | 9.830 | 10.05 | 9.638 | 9.942 | 5,078,443 | +1.03(+11.61%) |
Jul 24, 2020 | 8.932 | 9.020 | 8.627 | 8.908 | 3,375,303 | +0.34(+3.93%) |
Jul 23, 2020 | 8.852 | 9.020 | 8.331 | 8.571 | 3,821,654 | -0.14(-1.57%) |
Jul 22, 2020 | 8.427 | 8.772 | 8.403 | 8.707 | 3,050,148 | +0.30(+3.53%) |
Jul 21, 2020 | 8.539 | 8.643 | 8.363 | 8.411 | 4,314,911 | +0.13(+1.55%) |
Jul 20, 2020 | 8.299 | 8.363 | 8.170 | 8.283 | 2,824,906 | +0.18(+2.18%) |
Jul 17, 2020 | 7.978 | 8.138 | 7.874 | 8.106 | 2,513,361 | +0.23(+2.95%) |
Jul 16, 2020 | 8.010 | 8.098 | 7.854 | 7.874 | 1,978,122 | -0.18(-2.29%) |
Jul 15, 2020 | 8.090 | 8.122 | 7.930 | 8.058 | 1,852,262 | +0.06(+0.80%) |
Jul 14, 2020 | 7.665 | 8.002 | 7.613 | 7.994 | 3,437,142 | +0.38(+5.06%) |
Jul 13, 2020 | 8.018 | 8.090 | 7.529 | 7.609 | 4,669,427 | -0.10(-1.25%) |
Jul 10, 2020 | 7.745 | 7.761 | 7.545 | 7.705 | 2,857,090 | -0.22(-2.73%) |
Jul 09, 2020 | 8.058 | 8.142 | 7.657 | 7.922 | 4,569,414 | +0.17(+2.17%) |
Jul 08, 2020 | 7.777 | 7.809 | 7.521 | 7.753 | 2,926,250 | +0.34(+4.65%) |
Jul 07, 2020 | 7.360 | 7.497 | 7.272 | 7.409 | 4,483,391 | -0.26(-3.45%) |
Jul 06, 2020 | 7.377 | 7.689 | 7.344 | 7.673 | 3,680,254 | +0.65(+9.25%) |
Jul 02, 2020 | 6.847 | 7.288 | 6.831 | 7.024 | 5,634,360 | +0.10(+1.39%) |
Jul 01, 2020 | 7.008 | 7.008 | 6.783 | 6.928 | 1,663,664 | -0.01(-0.12%) |
Jun 30, 2020 | 6.743 | 7.048 | 6.663 | 6.936 | 2,911,306 | -0.01(-0.12%) |
Jun 29, 2020 | 6.791 | 6.944 | 6.679 | 6.944 | 1,654,512 | +0.34(+5.10%) |
Jun 26, 2020 | 6.575 | 6.679 | 6.406 | 6.607 | 1,731,490 | -0.14(-2.02%) |
Jun 25, 2020 | 6.559 | 6.783 | 6.487 | 6.743 | 1,638,485 | +0.19(+2.94%) |
Jun 24, 2020 | 6.687 | 6.807 | 6.358 | 6.551 | 3,819,019 | -0.63(-8.82%) |
Jun 23, 2020 | 7.040 | 7.208 | 7.016 | 7.184 | 2,969,281 | +0.44(+6.54%) |
Jun 22, 2020 | 6.503 | 6.783 | 6.495 | 6.743 | 3,870,420 | +0.43(+6.86%) |
Jun 19, 2020 | 6.350 | 6.551 | 6.246 | 6.310 | 4,462,614 | +0.15(+2.47%) |
Jun 18, 2020 | 6.142 | 6.270 | 6.110 | 6.158 | 1,679,809 | +0.00(+0.00%) |
Jun 17, 2020 | 6.118 | 6.198 | 6.013 | 6.158 | 1,907,022 | -0.08(-1.29%) |
Jun 16, 2020 | 6.503 | 6.551 | 6.214 | 6.238 | 1,731,213 | -0.17(-2.63%) |
Jun 15, 2020 | 6.021 | 6.543 | 5.929 | 6.406 | 2,942,468 | +0.01(+0.13%) |
Jun 12, 2020 | 6.551 | 6.655 | 6.286 | 6.398 | 2,601,788 | +0.05(+0.76%) |
Jun 11, 2020 | 6.751 | 6.815 | 6.222 | 6.350 | 3,123,566 | -0.75(-10.61%) |
Jun 10, 2020 | 6.976 | 7.136 | 6.655 | 7.104 | 2,487,590 | +0.08(+1.14%) |
Jun 09, 2020 | 7.144 | 7.208 | 7.000 | 7.024 | 2,008,034 | +0.01(+0.11%) |
Jun 08, 2020 | 6.928 | 7.016 | 6.851 | 7.016 | 1,788,408 | +0.22(+3.31%) |
Jun 05, 2020 | 6.639 | 6.799 | 6.354 | 6.791 | 3,510,998 | +0.22(+3.29%) |
Jun 04, 2020 | 6.735 | 6.775 | 6.474 | 6.575 | 2,594,431 | +0.27(+4.33%) |
Jun 03, 2020 | 6.342 | 6.470 | 6.238 | 6.302 | 3,294,590 | -0.12(-1.87%) |
Jun 02, 2020 | 6.815 | 6.815 | 6.422 | 6.422 | 5,201,916 | +0.13(+2.04%) |