Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.84 | 30.12 | 29.03 | 30.11 | 1,081,267 | +0.00(+0.00%) |
Jul 29, 2021 | 31.49 | 31.66 | 30.07 | 30.11 | 1,276,786 | -0.95(-3.04%) |
Jul 28, 2021 | 30.16 | 31.50 | 29.72 | 31.06 | 2,469,281 | +1.35(+4.56%) |
Jul 27, 2021 | 30.21 | 30.36 | 29.24 | 29.70 | 1,382,908 | -1.32(-4.24%) |
Jul 26, 2021 | 30.36 | 31.69 | 30.36 | 31.02 | 1,048,456 | +1.02(+3.41%) |
Jul 23, 2021 | 31.21 | 31.21 | 29.30 | 30.00 | 1,181,012 | -0.87(-2.81%) |
Jul 22, 2021 | 31.06 | 31.21 | 29.86 | 30.86 | 1,396,428 | -0.20(-0.63%) |
Jul 21, 2021 | 29.51 | 31.88 | 29.45 | 31.06 | 1,765,126 | +1.97(+6.77%) |
Jul 20, 2021 | 28.26 | 29.37 | 27.78 | 29.09 | 1,760,193 | +1.07(+3.83%) |
Jul 19, 2021 | 29.34 | 30.21 | 27.56 | 28.02 | 3,492,342 | -2.93(-9.48%) |
Jul 16, 2021 | 33.09 | 33.12 | 30.62 | 30.95 | 1,470,549 | -0.79(-2.49%) |
Jul 15, 2021 | 32.42 | 33.35 | 31.24 | 31.74 | 1,907,119 | -1.01(-3.09%) |
Jul 14, 2021 | 35.04 | 35.81 | 32.51 | 32.75 | 2,064,811 | -1.88(-5.43%) |
Jul 13, 2021 | 34.27 | 35.22 | 33.99 | 34.64 | 772,289 | +0.17(+0.48%) |
Jul 12, 2021 | 33.80 | 34.72 | 33.40 | 34.47 | 567,125 | -0.02(-0.06%) |
Jul 09, 2021 | 33.85 | 34.91 | 33.23 | 34.49 | 907,773 | +1.30(+3.91%) |
Jul 08, 2021 | 31.66 | 33.51 | 31.08 | 33.19 | 1,047,817 | +0.71(+2.19%) |
Jul 07, 2021 | 33.28 | 34.06 | 32.16 | 32.48 | 961,246 | -0.85(-2.54%) |
Jul 06, 2021 | 35.08 | 35.08 | 32.84 | 33.33 | 1,261,521 | -1.61(-4.60%) |
Jul 02, 2021 | 35.54 | 35.72 | 34.63 | 34.94 | 774,698 | -0.82(-2.29%) |
Jul 01, 2021 | 36.55 | 36.55 | 35.46 | 35.76 | 1,331,852 | +0.66(+1.89%) |
Jun 30, 2021 | 34.91 | 35.69 | 34.82 | 35.09 | 936,160 | +0.46(+1.32%) |
Jun 29, 2021 | 34.17 | 35.00 | 34.17 | 34.64 | 925,607 | +0.85(+2.51%) |
Jun 28, 2021 | 36.08 | 36.08 | 33.24 | 33.79 | 1,938,965 | -2.29(-6.35%) |
Jun 25, 2021 | 35.43 | 37.08 | 35.18 | 36.08 | 6,804,772 | +0.86(+2.43%) |
Jun 24, 2021 | 35.22 | 35.88 | 34.99 | 35.22 | 1,269,088 | +0.09(+0.25%) |
Jun 23, 2021 | 34.11 | 35.60 | 34.07 | 35.13 | 2,121,972 | +1.50(+4.46%) |
Jun 22, 2021 | 32.82 | 33.77 | 32.33 | 33.63 | 1,993,882 | +0.57(+1.74%) |
Jun 21, 2021 | 31.37 | 33.08 | 31.24 | 33.06 | 1,222,819 | +2.20(+7.14%) |
Jun 18, 2021 | 30.97 | 31.85 | 30.36 | 30.85 | 2,574,149 | -0.94(-2.94%) |
Jun 17, 2021 | 32.50 | 32.87 | 30.31 | 31.79 | 2,253,908 | -0.89(-2.71%) |
Jun 16, 2021 | 32.99 | 33.22 | 31.92 | 32.68 | 1,517,930 | -0.73(-2.19%) |
Jun 15, 2021 | 32.50 | 33.42 | 32.38 | 33.41 | 746,687 | +1.11(+3.44%) |
Jun 14, 2021 | 33.47 | 34.02 | 32.21 | 32.30 | 1,015,654 | -0.49(-1.49%) |
Jun 11, 2021 | 32.65 | 32.95 | 32.38 | 32.78 | 902,950 | +0.58(+1.79%) |
Jun 10, 2021 | 32.60 | 32.90 | 31.45 | 32.21 | 1,284,724 | -0.41(-1.25%) |
Jun 09, 2021 | 32.86 | 33.33 | 32.31 | 32.62 | 955,779 | -0.12(-0.36%) |
Jun 08, 2021 | 31.54 | 32.83 | 30.86 | 32.74 | 1,365,511 | +0.83(+2.60%) |
Jun 07, 2021 | 32.13 | 32.56 | 31.53 | 31.91 | 1,350,451 | -0.19(-0.61%) |
Jun 04, 2021 | 32.72 | 33.08 | 31.68 | 32.10 | 863,562 | -0.44(-1.35%) |
Jun 03, 2021 | 31.38 | 32.79 | 31.12 | 32.54 | 1,272,904 | +0.93(+2.93%) |
Jun 02, 2021 | 31.75 | 32.44 | 31.09 | 31.61 | 1,649,196 | +0.08(+0.25%) |
Jun 01, 2021 | 30.64 | 32.08 | 30.60 | 31.54 | 1,920,356 | +1.68(+5.61%) |
May 28, 2021 | 29.68 | 29.98 | 29.17 | 29.86 | 879,345 | +0.34(+1.16%) |
May 27, 2021 | 29.77 | 30.35 | 29.49 | 29.52 | 1,654,601 | -0.02(-0.07%) |
May 26, 2021 | 28.13 | 29.84 | 27.77 | 29.54 | 1,296,350 | +1.43(+5.10%) |
May 25, 2021 | 28.97 | 29.54 | 27.88 | 28.11 | 1,473,280 | -0.68(-2.37%) |
May 24, 2021 | 28.63 | 28.90 | 27.63 | 28.79 | 1,150,425 | +0.65(+2.32%) |
May 21, 2021 | 28.70 | 29.44 | 28.11 | 28.14 | 1,100,133 | +0.14(+0.49%) |
May 20, 2021 | 27.93 | 28.16 | 27.14 | 28.00 | 1,293,947 | -0.11(-0.38%) |
May 19, 2021 | 27.72 | 28.36 | 27.15 | 28.11 | 1,611,910 | -0.54(-1.87%) |
May 18, 2021 | 29.82 | 30.29 | 28.54 | 28.64 | 1,577,196 | -1.20(-4.02%) |
May 17, 2021 | 28.81 | 29.91 | 28.48 | 29.84 | 1,635,812 | +0.68(+2.34%) |
May 14, 2021 | 27.98 | 29.31 | 27.97 | 29.16 | 1,438,816 | +1.89(+6.93%) |
May 13, 2021 | 27.18 | 28.36 | 26.42 | 27.27 | 1,723,911 | -0.25(-0.92%) |
May 12, 2021 | 28.26 | 29.79 | 27.32 | 27.52 | 2,169,230 | -0.34(-1.21%) |
May 11, 2021 | 26.43 | 28.22 | 25.80 | 27.86 | 1,848,729 | +0.58(+2.14%) |
May 10, 2021 | 28.67 | 29.53 | 27.29 | 27.27 | 1,705,361 | -0.76(-2.71%) |
May 07, 2021 | 26.84 | 28.08 | 26.37 | 28.03 | 1,622,329 | +0.69(+2.53%) |
May 06, 2021 | 27.78 | 27.78 | 26.48 | 27.34 | 1,528,489 | -0.61(-2.19%) |
May 05, 2021 | 27.37 | 28.41 | 26.81 | 27.95 | 2,450,836 | +1.65(+6.25%) |
May 04, 2021 | 25.89 | 26.35 | 24.99 | 26.31 | 1,626,139 | +0.83(+3.25%) |
May 03, 2021 | 26.04 | 26.39 | 25.33 | 25.48 | 1,697,780 | -0.14(-0.53%) |
Apr 30, 2021 | 25.92 | 27.13 | 25.53 | 25.62 | 2,116,463 | -0.93(-3.52%) |
Apr 29, 2021 | 25.56 | 27.74 | 25.41 | 26.55 | 2,753,523 | +1.53(+6.11%) |
Apr 28, 2021 | 24.37 | 25.49 | 24.25 | 25.02 | 1,613,256 | +0.79(+3.25%) |
Apr 27, 2021 | 24.32 | 24.88 | 23.63 | 24.24 | 1,139,329 | +0.18(+0.73%) |
Apr 26, 2021 | 23.11 | 24.26 | 23.11 | 24.06 | 1,307,809 | +0.84(+3.61%) |
Apr 23, 2021 | 22.88 | 23.64 | 22.74 | 23.22 | 1,742,426 | +0.34(+1.49%) |
Apr 22, 2021 | 22.58 | 23.08 | 21.80 | 22.88 | 1,806,112 | +0.49(+2.17%) |
Apr 21, 2021 | 21.58 | 22.67 | 21.23 | 22.40 | 1,303,219 | +0.19(+0.88%) |
Apr 20, 2021 | 23.67 | 23.69 | 21.57 | 22.20 | 1,809,969 | -1.59(-6.67%) |
Apr 19, 2021 | 23.40 | 23.95 | 23.01 | 23.79 | 1,302,188 | +0.44(+1.88%) |
Apr 16, 2021 | 24.37 | 24.44 | 23.27 | 23.35 | 1,250,282 | -0.78(-3.23%) |
Apr 15, 2021 | 24.29 | 24.29 | 23.55 | 24.13 | 1,572,368 | -0.12(-0.48%) |
Apr 14, 2021 | 22.86 | 24.97 | 22.86 | 24.25 | 1,789,054 | +1.82(+8.12%) |
Apr 13, 2021 | 22.37 | 22.71 | 22.06 | 22.42 | 1,000,545 | +0.11(+0.48%) |
Apr 12, 2021 | 23.13 | 23.79 | 22.30 | 22.32 | 1,491,379 | -0.53(-2.30%) |
Apr 09, 2021 | 23.44 | 23.95 | 22.63 | 22.84 | 1,288,693 | -0.84(-3.54%) |
Apr 08, 2021 | 23.56 | 23.82 | 22.83 | 23.68 | 1,135,567 | -0.23(-0.98%) |
Apr 07, 2021 | 23.49 | 24.26 | 23.14 | 23.91 | 1,361,354 | +0.39(+1.66%) |
Apr 06, 2021 | 23.47 | 24.99 | 23.25 | 23.52 | 1,552,390 | +0.46(+1.98%) |
Apr 05, 2021 | 24.76 | 24.76 | 22.60 | 23.07 | 2,147,126 | -1.94(-7.75%) |
Apr 01, 2021 | 23.24 | 25.02 | 23.11 | 25.00 | 2,162,473 | +2.17(+9.51%) |
Mar 31, 2021 | 22.75 | 23.07 | 22.43 | 22.83 | 1,483,144 | +0.12(+0.51%) |
Mar 30, 2021 | 22.25 | 23.14 | 21.74 | 22.72 | 1,453,847 | +0.10(+0.43%) |
Mar 29, 2021 | 23.35 | 24.04 | 22.61 | 22.62 | 1,958,124 | -1.07(-4.52%) |
Mar 26, 2021 | 23.73 | 23.93 | 23.00 | 23.69 | 1,667,968 | +0.93(+4.11%) |
Mar 25, 2021 | 21.88 | 23.03 | 20.98 | 22.76 | 2,080,051 | +0.07(+0.30%) |
Mar 24, 2021 | 23.04 | 23.70 | 22.01 | 22.69 | 2,104,448 | +1.20(+5.57%) |
Mar 23, 2021 | 21.77 | 22.58 | 21.26 | 21.49 | 2,092,215 | -1.37(-5.98%) |
Mar 22, 2021 | 23.49 | 23.49 | 22.31 | 22.86 | 2,491,273 | -0.84(-3.53%) |
Mar 19, 2021 | 21.95 | 23.72 | 21.89 | 23.69 | 2,709,260 | +1.79(+8.17%) |
Mar 18, 2021 | 24.23 | 24.34 | 21.65 | 21.90 | 2,725,125 | -2.80(-11.34%) |
Mar 17, 2021 | 24.41 | 25.01 | 23.90 | 24.71 | 1,306,025 | +0.10(+0.40%) |
Mar 16, 2021 | 24.61 | 25.04 | 23.86 | 24.61 | 1,430,374 | -0.78(-3.07%) |
Mar 15, 2021 | 24.86 | 26.06 | 24.49 | 25.39 | 2,070,893 | +0.40(+1.60%) |
Mar 12, 2021 | 25.88 | 25.98 | 24.75 | 24.99 | 1,924,919 | -0.74(-2.87%) |
Mar 11, 2021 | 25.06 | 26.09 | 25.05 | 25.73 | 2,083,701 | +0.95(+3.85%) |
Mar 10, 2021 | 24.17 | 25.14 | 24.02 | 24.77 | 2,146,840 | +0.85(+3.54%) |
Mar 09, 2021 | 23.93 | 24.82 | 23.40 | 23.93 | 2,021,029 | -0.55(-2.26%) |
Mar 08, 2021 | 26.22 | 26.68 | 23.62 | 24.48 | 2,757,212 | -1.48(-5.69%) |
Mar 05, 2021 | 24.97 | 26.54 | 24.18 | 25.96 | 3,936,920 | +2.11(+8.85%) |
Mar 04, 2021 | 22.59 | 24.04 | 22.42 | 23.85 | 3,018,659 | +1.39(+6.19%) |
Mar 03, 2021 | 21.73 | 23.27 | 21.64 | 22.46 | 2,195,475 | +1.35(+6.41%) |
Mar 02, 2021 | 21.66 | 22.15 | 20.82 | 21.11 | 1,586,156 | -0.33(-1.54%) |
Mar 01, 2021 | 20.83 | 21.48 | 20.50 | 21.44 | 2,427,814 | +1.12(+5.51%) |
Feb 26, 2021 | 19.43 | 20.72 | 18.80 | 20.32 | 2,418,512 | +0.71(+3.62%) |
Feb 25, 2021 | 21.06 | 21.27 | 19.27 | 19.61 | 2,056,001 | -1.10(-5.31%) |
Feb 24, 2021 | 18.78 | 20.88 | 18.72 | 20.71 | 3,791,301 | -0.10(-0.47%) |
Feb 23, 2021 | 19.78 | 21.02 | 18.34 | 20.81 | 3,055,544 | +1.10(+5.58%) |
Feb 22, 2021 | 18.99 | 20.45 | 18.87 | 19.71 | 1,575,416 | +1.13(+6.07%) |
Feb 19, 2021 | 18.32 | 19.21 | 18.14 | 18.58 | 1,282,354 | +0.46(+2.52%) |
Feb 18, 2021 | 19.48 | 19.78 | 18.10 | 18.12 | 1,575,420 | -1.56(-7.91%) |
Feb 17, 2021 | 19.50 | 19.84 | 19.02 | 19.68 | 1,288,737 | +0.16(+0.80%) |
Feb 16, 2021 | 19.92 | 20.18 | 19.38 | 19.52 | 1,453,527 | +0.22(+1.16%) |
Feb 12, 2021 | 18.46 | 19.47 | 18.44 | 19.30 | 1,701,204 | +0.58(+3.12%) |
Feb 11, 2021 | 19.03 | 19.14 | 18.14 | 18.71 | 1,566,005 | -0.32(-1.69%) |
Feb 10, 2021 | 19.09 | 19.50 | 18.24 | 19.04 | 1,584,739 | +0.32(+1.71%) |
Feb 09, 2021 | 18.32 | 19.65 | 18.14 | 18.71 | 2,241,444 | -0.38(-1.99%) |
Feb 08, 2021 | 17.99 | 19.26 | 17.99 | 19.09 | 1,692,238 | +1.42(+8.04%) |
Feb 05, 2021 | 17.69 | 17.97 | 17.25 | 17.67 | 1,234,856 | +0.36(+2.08%) |
Feb 04, 2021 | 17.11 | 17.56 | 16.57 | 17.31 | 1,722,489 | +0.20(+1.19%) |
Feb 03, 2021 | 16.33 | 17.32 | 16.11 | 17.11 | 1,630,781 | +1.01(+6.28%) |
Feb 02, 2021 | 16.13 | 16.66 | 15.80 | 16.10 | 1,993,589 | +0.50(+3.18%) |
Feb 01, 2021 | 15.18 | 15.84 | 14.64 | 15.60 | 2,169,045 | +0.74(+4.97%) |
Jan 29, 2021 | 15.65 | 16.47 | 14.57 | 14.86 | 2,067,929 | -0.98(-6.20%) |
Jan 28, 2021 | 16.34 | 16.62 | 15.33 | 15.84 | 2,967,588 | -0.18(-1.09%) |
Jan 27, 2021 | 14.49 | 17.06 | 14.32 | 16.02 | 5,276,922 | +1.08(+7.23%) |
Jan 26, 2021 | 15.72 | 15.98 | 14.85 | 14.94 | 2,201,787 | -0.51(-3.27%) |
Jan 25, 2021 | 14.31 | 15.46 | 14.11 | 15.45 | 2,789,928 | +0.85(+5.80%) |
Jan 22, 2021 | 13.94 | 14.76 | 13.52 | 14.60 | 2,496,546 | +0.16(+1.08%) |
Jan 21, 2021 | 16.31 | 16.36 | 13.90 | 14.44 | 4,375,668 | -1.88(-11.50%) |
Jan 20, 2021 | 16.26 | 16.48 | 15.75 | 16.32 | 2,138,663 | +0.31(+1.94%) |
Jan 19, 2021 | 16.03 | 16.23 | 15.56 | 16.01 | 1,841,490 | +0.45(+2.87%) |
Jan 15, 2021 | 15.65 | 16.04 | 15.22 | 15.56 | 2,816,800 | -0.53(-3.27%) |
Jan 14, 2021 | 15.86 | 16.26 | 15.71 | 16.09 | 1,524,690 | +0.50(+3.18%) |
Jan 13, 2021 | 15.94 | 16.05 | 15.37 | 15.59 | 4,761,760 | -0.44(-2.73%) |
Jan 12, 2021 | 15.71 | 16.10 | 15.50 | 16.03 | 1,841,932 | +0.66(+4.30%) |
Jan 11, 2021 | 14.46 | 15.46 | 14.35 | 15.37 | 1,763,654 | +0.27(+1.80%) |
Jan 08, 2021 | 15.33 | 15.38 | 14.86 | 15.10 | 4,006,831 | +0.04(+0.26%) |
Jan 07, 2021 | 14.56 | 15.36 | 14.24 | 15.06 | 3,635,984 | +0.69(+4.81%) |
Jan 06, 2021 | 14.27 | 14.93 | 13.79 | 14.37 | 3,586,587 | +0.50(+3.58%) |
Jan 05, 2021 | 12.41 | 14.70 | 12.41 | 13.87 | 4,981,595 | +1.72(+14.17%) |
Jan 04, 2021 | 11.98 | 12.43 | 11.69 | 12.15 | 2,235,761 | +0.42(+3.57%) |
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 3,360,966 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.80 | 12.76 | 11.67 | 12.16 | 3,360,966 | +0.49(+4.17%) |
Dec 29, 2020 | 11.70 | 11.92 | 11.50 | 11.67 | 1,850,407 | -0.01(-0.08%) |
Dec 28, 2020 | 11.83 | 12.00 | 11.54 | 11.68 | 3,819,494 | -0.03(-0.25%) |
Dec 24, 2020 | 12.12 | 12.12 | 11.54 | 11.71 | 1,536,707 | -0.34(-2.82%) |
Dec 23, 2020 | 11.80 | 12.47 | 11.67 | 12.05 | 2,777,062 | +0.52(+4.47%) |
Dec 22, 2020 | 11.52 | 11.78 | 11.32 | 11.54 | 2,696,398 | -0.07(-0.59%) |
Dec 21, 2020 | 11.02 | 11.80 | 10.93 | 11.60 | 2,572,409 | -0.24(-2.05%) |
Dec 18, 2020 | 12.07 | 12.32 | 11.51 | 11.85 | 7,792,106 | -0.21(-1.77%) |
Dec 17, 2020 | 12.31 | 12.57 | 11.76 | 12.06 | 3,157,936 | +0.32(+2.73%) |
Dec 16, 2020 | 12.11 | 12.20 | 11.64 | 11.74 | 2,651,280 | -0.36(-2.97%) |
Dec 15, 2020 | 12.10 | 12.26 | 11.64 | 12.10 | 2,635,660 | +0.23(+1.97%) |
Dec 14, 2020 | 13.39 | 13.46 | 11.85 | 11.87 | 3,902,650 | -1.07(-8.27%) |
Dec 11, 2020 | 12.70 | 12.95 | 12.21 | 12.94 | 2,579,411 | +0.02(+0.15%) |
Dec 10, 2020 | 11.91 | 13.19 | 11.80 | 12.92 | 3,333,086 | +1.14(+9.66%) |
Dec 09, 2020 | 11.80 | 12.22 | 11.40 | 11.78 | 3,138,417 | +0.13(+1.09%) |
Dec 08, 2020 | 11.04 | 11.70 | 11.01 | 11.65 | 3,558,761 | +0.60(+5.46%) |
Dec 07, 2020 | 11.22 | 11.60 | 10.96 | 11.05 | 2,741,819 | -0.38(-3.32%) |
Dec 04, 2020 | 10.70 | 11.47 | 10.70 | 11.43 | 3,316,870 | +1.07(+10.33%) |
Dec 03, 2020 | 10.36 | 10.60 | 10.14 | 10.36 | 2,904,266 | +0.09(+0.85%) |
Dec 02, 2020 | 10.02 | 10.91 | 9.941 | 10.27 | 2,618,110 | +0.25(+2.52%) |
Dec 01, 2020 | 10.35 | 10.49 | 9.887 | 10.02 | 1,830,961 | +0.12(+1.18%) |
Nov 30, 2020 | 10.42 | 10.78 | 9.882 | 9.902 | 2,915,477 | -0.78(-7.29%) |
Nov 27, 2020 | 11.06 | 11.23 | 10.54 | 10.68 | 1,382,697 | -0.52(-4.61%) |
Nov 25, 2020 | 11.19 | 11.36 | 10.67 | 11.20 | 4,342,404 | -0.15(-1.29%) |
Nov 24, 2020 | 10.86 | 11.46 | 10.79 | 11.34 | 3,812,580 | +1.00(+9.69%) |
Nov 23, 2020 | 9.581 | 10.49 | 9.396 | 10.34 | 4,731,764 | +1.06(+11.43%) |
Nov 20, 2020 | 9.075 | 9.328 | 8.929 | 9.279 | 2,222,864 | +0.12(+1.27%) |
Nov 19, 2020 | 8.773 | 9.201 | 8.666 | 9.162 | 2,133,185 | +0.32(+3.63%) |
Nov 18, 2020 | 8.978 | 9.561 | 8.832 | 8.842 | 3,208,660 | +0.00(+0.00%) |
Nov 17, 2020 | 8.316 | 8.997 | 8.200 | 8.842 | 2,749,531 | +0.27(+3.18%) |
Nov 16, 2020 | 8.336 | 8.696 | 8.190 | 8.569 | 2,911,094 | +0.63(+7.97%) |
Nov 13, 2020 | 7.421 | 8.054 | 7.392 | 7.937 | 5,922,909 | +0.55(+7.51%) |
Nov 12, 2020 | 7.713 | 7.830 | 7.295 | 7.383 | 3,202,284 | -0.53(-6.76%) |
Nov 11, 2020 | 8.336 | 8.375 | 7.713 | 7.917 | 2,934,461 | -0.33(-4.01%) |
Nov 10, 2020 | 8.345 | 8.345 | 7.528 | 8.248 | 3,628,611 | +0.16(+1.92%) |
Nov 09, 2020 | 7.412 | 8.331 | 7.062 | 8.093 | 7,713,496 | +1.79(+28.40%) |
Nov 06, 2020 | 7.100 | 7.144 | 6.293 | 6.303 | 3,795,350 | -0.68(-9.75%) |
Nov 05, 2020 | 6.741 | 7.344 | 6.702 | 6.984 | 4,094,909 | +0.24(+3.61%) |
Nov 04, 2020 | 7.227 | 7.276 | 6.682 | 6.741 | 5,890,213 | -0.37(-5.20%) |
Nov 03, 2020 | 7.314 | 7.684 | 7.023 | 7.110 | 5,070,738 | +0.10(+1.39%) |
Nov 02, 2020 | 6.906 | 7.188 | 6.575 | 7.013 | 4,296,468 | +0.14(+1.98%) |
Oct 30, 2020 | 6.624 | 6.925 | 6.507 | 6.877 | 3,175,814 | +0.16(+2.32%) |
Oct 29, 2020 | 6.517 | 6.857 | 6.118 | 6.721 | 4,878,695 | -0.05(-0.72%) |
Oct 28, 2020 | 7.616 | 7.742 | 6.556 | 6.770 | 7,874,570 | -1.17(-14.71%) |
Oct 27, 2020 | 7.898 | 8.029 | 7.820 | 7.937 | 2,374,681 | -0.02(-0.24%) |
Oct 26, 2020 | 8.501 | 8.501 | 7.879 | 7.956 | 2,775,123 | -0.79(-9.01%) |
Oct 23, 2020 | 8.725 | 8.900 | 8.496 | 8.744 | 1,687,941 | +0.12(+1.35%) |
Oct 22, 2020 | 8.229 | 8.676 | 8.136 | 8.628 | 3,498,042 | +0.47(+5.72%) |
Oct 21, 2020 | 8.190 | 8.414 | 8.005 | 8.161 | 2,668,615 | -0.18(-2.10%) |
Oct 20, 2020 | 8.024 | 8.540 | 7.908 | 8.336 | 2,774,475 | +0.40(+5.02%) |
Oct 19, 2020 | 8.423 | 8.521 | 7.937 | 7.937 | 2,498,873 | -0.42(-5.01%) |
Oct 16, 2020 | 8.705 | 8.822 | 8.355 | 8.355 | 1,635,508 | -0.46(-5.19%) |
Oct 15, 2020 | 8.452 | 8.842 | 8.209 | 8.812 | 2,403,525 | +0.12(+1.34%) |
Oct 14, 2020 | 8.628 | 9.143 | 8.501 | 8.696 | 3,884,955 | +0.17(+1.94%) |
Oct 13, 2020 | 8.686 | 8.812 | 8.423 | 8.530 | 1,680,496 | -0.18(-2.01%) |
Oct 12, 2020 | 8.783 | 8.798 | 8.370 | 8.705 | 1,923,149 | -0.18(-2.08%) |
Oct 09, 2020 | 9.192 | 9.299 | 8.812 | 8.890 | 2,355,490 | -0.25(-2.77%) |
Oct 08, 2020 | 8.608 | 9.143 | 8.443 | 9.143 | 2,547,456 | +0.65(+7.67%) |
Oct 07, 2020 | 8.209 | 8.540 | 8.073 | 8.491 | 2,418,281 | +0.40(+4.93%) |
Oct 06, 2020 | 8.754 | 8.949 | 8.083 | 8.093 | 2,515,947 | -0.47(-5.45%) |
Oct 05, 2020 | 8.287 | 8.618 | 8.229 | 8.559 | 2,623,382 | +0.50(+6.15%) |
Oct 02, 2020 | 7.528 | 8.190 | 7.528 | 8.063 | 3,245,622 | +0.18(+2.35%) |
Oct 01, 2020 | 7.849 | 7.966 | 7.606 | 7.879 | 3,093,610 | -0.16(-1.94%) |
Sep 30, 2020 | 8.102 | 8.428 | 7.981 | 8.034 | 2,681,667 | -0.08(-0.96%) |
Sep 29, 2020 | 8.307 | 8.336 | 7.655 | 8.112 | 2,381,547 | -0.23(-2.80%) |
Sep 28, 2020 | 8.093 | 8.501 | 7.937 | 8.345 | 2,739,292 | +0.49(+6.19%) |
Sep 25, 2020 | 7.713 | 7.917 | 7.499 | 7.859 | 3,933,630 | +0.00(+0.00%) |
Sep 24, 2020 | 7.781 | 8.112 | 7.626 | 7.859 | 2,387,218 | +0.01(+0.12%) |
Sep 23, 2020 | 8.637 | 8.657 | 7.849 | 7.849 | 2,591,017 | -0.73(-8.50%) |
Sep 22, 2020 | 8.647 | 9.153 | 8.462 | 8.579 | 2,666,402 | +0.27(+3.28%) |
Sep 21, 2020 | 8.258 | 8.365 | 7.772 | 8.307 | 3,085,079 | -0.30(-3.50%) |
Sep 18, 2020 | 8.793 | 8.871 | 8.345 | 8.608 | 4,687,745 | -0.17(-1.88%) |
Sep 17, 2020 | 8.598 | 8.832 | 8.375 | 8.773 | 2,852,939 | -0.03(-0.33%) |
Sep 16, 2020 | 8.569 | 9.133 | 8.486 | 8.803 | 3,045,231 | +0.37(+4.38%) |
Sep 15, 2020 | 8.433 | 8.676 | 8.234 | 8.433 | 2,150,663 | +0.14(+1.64%) |
Sep 14, 2020 | 8.015 | 8.423 | 7.762 | 8.297 | 2,333,506 | +0.51(+6.49%) |
Sep 11, 2020 | 7.986 | 8.141 | 7.650 | 7.791 | 2,048,498 | -0.16(-1.96%) |
Sep 10, 2020 | 8.803 | 8.842 | 7.937 | 7.947 | 2,971,199 | -0.94(-10.61%) |
Sep 09, 2020 | 8.744 | 8.968 | 8.482 | 8.890 | 1,582,160 | +0.39(+4.58%) |
Sep 08, 2020 | 8.861 | 8.900 | 8.315 | 8.501 | 2,265,664 | -0.75(-8.10%) |
Sep 04, 2020 | 9.308 | 9.469 | 8.949 | 9.250 | 1,816,146 | +0.11(+1.17%) |
Sep 03, 2020 | 8.987 | 9.445 | 8.949 | 9.143 | 2,495,778 | +0.06(+0.64%) |
Sep 02, 2020 | 9.785 | 9.804 | 9.017 | 9.085 | 5,388,005 | -0.81(-8.16%) |
Sep 01, 2020 | 9.376 | 10.01 | 9.269 | 9.892 | 3,177,247 | +0.43(+4.52%) |
Aug 31, 2020 | 9.639 | 9.712 | 9.381 | 9.464 | 2,914,494 | -0.24(-2.50%) |
Aug 28, 2020 | 9.600 | 9.756 | 9.435 | 9.707 | 1,976,530 | +0.08(+0.81%) |
Aug 27, 2020 | 9.415 | 9.678 | 9.104 | 9.629 | 2,270,919 | +0.29(+3.13%) |
Aug 26, 2020 | 9.629 | 9.697 | 9.250 | 9.338 | 1,730,358 | -0.34(-3.52%) |
Aug 25, 2020 | 9.600 | 9.780 | 9.406 | 9.678 | 1,733,033 | +0.27(+2.90%) |
Aug 24, 2020 | 9.085 | 9.522 | 8.880 | 9.406 | 3,415,804 | +0.60(+6.85%) |
Aug 21, 2020 | 9.376 | 9.479 | 8.759 | 8.803 | 3,402,922 | -0.61(-6.51%) |
Aug 20, 2020 | 9.600 | 9.746 | 9.396 | 9.415 | 3,055,152 | -0.33(-3.39%) |
Aug 19, 2020 | 9.522 | 10.02 | 9.406 | 9.746 | 4,488,260 | +0.37(+3.94%) |
Aug 18, 2020 | 9.357 | 9.522 | 9.182 | 9.376 | 2,748,999 | -0.22(-2.33%) |
Aug 17, 2020 | 9.590 | 9.678 | 9.260 | 9.600 | 1,598,080 | +0.01(+0.10%) |
Aug 14, 2020 | 9.192 | 9.668 | 9.133 | 9.590 | 1,606,515 | +0.25(+2.71%) |
Aug 13, 2020 | 9.483 | 9.639 | 9.265 | 9.338 | 1,955,603 | -0.22(-2.34%) |
Aug 12, 2020 | 9.746 | 9.941 | 9.352 | 9.561 | 2,543,043 | +0.13(+1.34%) |
Aug 11, 2020 | 9.921 | 10.13 | 9.435 | 9.435 | 3,327,734 | -0.17(-1.72%) |
Aug 10, 2020 | 9.114 | 9.727 | 9.065 | 9.600 | 2,688,698 | +0.65(+7.28%) |
Aug 07, 2020 | 8.657 | 9.017 | 8.482 | 8.949 | 2,290,822 | +0.19(+2.22%) |
Aug 06, 2020 | 9.094 | 9.094 | 8.657 | 8.754 | 3,314,789 | -0.43(-4.66%) |
Aug 05, 2020 | 8.949 | 9.231 | 8.832 | 9.182 | 3,178,889 | +0.50(+5.71%) |
Aug 04, 2020 | 8.297 | 8.705 | 8.277 | 8.686 | 2,183,204 | +0.31(+3.72%) |