Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.74 | 41.30 | 38.05 | 40.10 | 116,900 | +0.06(+0.15%) |
Feb 25, 2021 | 40.83 | 42.55 | 39.50 | 40.04 | 133,961 | -1.81(-4.32%) |
Feb 24, 2021 | 43.21 | 43.83 | 40.29 | 41.85 | 229,106 | -1.39(-3.21%) |
Feb 23, 2021 | 46.37 | 46.37 | 41.30 | 43.24 | 163,794 | -2.49(-5.45%) |
Feb 22, 2021 | 45.06 | 46.75 | 45.06 | 45.73 | 133,504 | +0.97(+2.17%) |
Feb 19, 2021 | 45.41 | 45.60 | 44.10 | 44.76 | 162,000 | +0.01(+0.02%) |
Feb 18, 2021 | 43.25 | 45.52 | 42.95 | 44.75 | 85,358 | +0.50(+1.13%) |
Feb 17, 2021 | 42.96 | 44.75 | 42.10 | 44.25 | 112,498 | +1.38(+3.22%) |
Feb 16, 2021 | 44.85 | 45.09 | 42.87 | 42.87 | 98,337 | -1.74(-3.90%) |
Feb 12, 2021 | 44.25 | 44.80 | 43.98 | 44.61 | 135,000 | +1.77(+4.13%) |
Feb 11, 2021 | 42.00 | 43.40 | 41.71 | 42.84 | 63,887 | +1.09(+2.61%) |
Feb 10, 2021 | 42.58 | 43.10 | 41.00 | 41.75 | 87,695 | +0.23(+0.55%) |
Feb 09, 2021 | 42.90 | 42.90 | 41.49 | 41.52 | 101,325 | -1.46(-3.40%) |
Feb 08, 2021 | 41.66 | 44.16 | 41.65 | 42.98 | 203,793 | +2.00(+4.88%) |
Feb 05, 2021 | 40.31 | 41.41 | 39.33 | 40.98 | 98,900 | +1.02(+2.55%) |
Feb 04, 2021 | 40.17 | 40.22 | 39.63 | 39.96 | 91,902 | +0.12(+0.30%) |
Feb 03, 2021 | 39.16 | 39.88 | 38.65 | 39.84 | 132,740 | +1.33(+3.45%) |
Feb 02, 2021 | 37.92 | 38.98 | 37.31 | 38.51 | 125,194 | +1.42(+3.83%) |
Feb 01, 2021 | 36.02 | 37.21 | 35.40 | 37.09 | 87,480 | +1.71(+4.83%) |
Jan 29, 2021 | 36.01 | 36.55 | 34.68 | 35.38 | 87,300 | -0.60(-1.67%) |
Jan 28, 2021 | 35.75 | 36.89 | 33.66 | 35.98 | 195,074 | +1.32(+3.81%) |
Jan 27, 2021 | 36.69 | 37.81 | 34.51 | 34.66 | 154,987 | -2.86(-7.62%) |
Jan 26, 2021 | 37.34 | 38.66 | 36.23 | 37.52 | 158,698 | -0.19(-0.50%) |
Jan 25, 2021 | 38.21 | 38.61 | 35.68 | 37.71 | 93,059 | -0.50(-1.31%) |
Jan 22, 2021 | 37.29 | 38.54 | 35.77 | 38.21 | 114,100 | +0.26(+0.69%) |
Jan 21, 2021 | 39.18 | 39.36 | 37.06 | 37.95 | 117,810 | -1.12(-2.87%) |
Jan 20, 2021 | 38.21 | 39.30 | 38.21 | 39.07 | 102,608 | +1.22(+3.22%) |
Jan 19, 2021 | 36.96 | 38.46 | 36.96 | 37.85 | 104,623 | +1.62(+4.47%) |
Jan 15, 2021 | 36.87 | 37.69 | 35.69 | 36.23 | 219,600 | -1.44(-3.82%) |
Jan 14, 2021 | 36.30 | 38.14 | 36.20 | 37.67 | 165,956 | +1.54(+4.26%) |
Jan 13, 2021 | 36.98 | 37.72 | 35.79 | 36.13 | 139,195 | -0.37(-1.01%) |
Jan 12, 2021 | 34.99 | 36.74 | 34.36 | 36.50 | 137,340 | +1.88(+5.43%) |
Jan 11, 2021 | 33.90 | 35.76 | 33.75 | 34.62 | 128,517 | +0.51(+1.50%) |
Jan 08, 2021 | 35.19 | 35.49 | 32.93 | 34.11 | 92,500 | -0.87(-2.49%) |
Jan 07, 2021 | 34.95 | 36.10 | 34.01 | 34.98 | 95,280 | +0.31(+0.89%) |
Jan 06, 2021 | 32.75 | 34.76 | 32.59 | 34.67 | 217,165 | +2.26(+6.97%) |
Jan 05, 2021 | 29.21 | 32.71 | 28.56 | 32.41 | 202,978 | +4.44(+15.87%) |
Jan 04, 2021 | 29.26 | 29.43 | 27.13 | 27.97 | 87,041 | -1.29(-4.41%) |
Dec 31, 2020 | 29.26 | 29.26 | 29.26 | 59,632 | -0.65(-2.17%) | |
Dec 30, 2020 | 28.90 | 30.12 | 28.90 | 29.91 | 59,632 | +0.99(+3.42%) |
Dec 29, 2020 | 29.87 | 29.93 | 28.00 | 28.92 | 76,580 | -0.92(-3.08%) |
Dec 28, 2020 | 29.82 | 30.21 | 29.41 | 29.84 | 54,892 | +0.47(+1.60%) |
Dec 24, 2020 | 29.81 | 30.05 | 29.27 | 29.37 | 21,600 | -0.42(-1.41%) |
Dec 23, 2020 | 29.98 | 30.35 | 29.03 | 29.79 | 86,640 | -0.04(-0.13%) |
Dec 22, 2020 | 29.16 | 29.96 | 28.79 | 29.83 | 62,603 | +0.81(+2.79%) |
Dec 21, 2020 | 28.11 | 29.74 | 27.17 | 29.02 | 116,436 | +0.08(+0.28%) |
Dec 18, 2020 | 28.21 | 29.39 | 28.11 | 28.94 | 165,400 | +0.85(+3.03%) |
Dec 17, 2020 | 26.43 | 28.45 | 26.12 | 28.09 | 170,567 | +1.70(+6.44%) |
Dec 16, 2020 | 25.46 | 26.74 | 25.43 | 26.39 | 99,028 | +1.05(+4.14%) |
Dec 15, 2020 | 24.55 | 25.73 | 24.35 | 25.34 | 125,077 | +0.97(+3.98%) |
Dec 14, 2020 | 25.56 | 25.85 | 24.01 | 24.37 | 173,558 | -1.13(-4.43%) |
Dec 11, 2020 | 25.98 | 26.75 | 25.01 | 25.50 | 128,800 | -0.48(-1.85%) |
Dec 10, 2020 | 25.91 | 26.88 | 25.51 | 25.98 | 469,675 | -0.14(-0.54%) |
Dec 09, 2020 | 25.67 | 27.00 | 25.63 | 26.12 | 167,145 | +0.50(+1.95%) |
Dec 08, 2020 | 26.27 | 27.97 | 24.05 | 25.62 | 460,633 | -0.68(-2.59%) |
Dec 07, 2020 | 25.75 | 26.45 | 25.42 | 26.30 | 51,612 | +0.55(+2.14%) |
Dec 04, 2020 | 26.15 | 26.50 | 25.58 | 25.75 | 50,900 | -0.12(-0.46%) |
Dec 03, 2020 | 25.41 | 26.50 | 25.41 | 25.87 | 61,075 | +0.06(+0.23%) |
Dec 02, 2020 | 24.72 | 25.97 | 24.70 | 25.81 | 78,747 | +0.85(+3.41%) |
Dec 01, 2020 | 26.50 | 26.85 | 24.84 | 24.96 | 112,964 | -1.14(-4.37%) |
Nov 30, 2020 | 26.43 | 27.18 | 25.25 | 26.10 | 256,792 | -0.30(-1.14%) |
Nov 27, 2020 | 26.79 | 27.05 | 26.23 | 26.40 | 50,700 | -0.04(-0.15%) |
Nov 25, 2020 | 26.70 | 27.22 | 26.24 | 26.44 | 82,600 | -0.55(-2.04%) |
Nov 24, 2020 | 27.26 | 27.26 | 26.64 | 26.99 | 103,254 | +0.16(+0.60%) |
Nov 23, 2020 | 26.15 | 27.48 | 26.15 | 26.83 | 104,877 | +0.61(+2.33%) |
Nov 20, 2020 | 26.04 | 26.99 | 25.82 | 26.22 | 66,100 | +0.21(+0.81%) |
Nov 19, 2020 | 26.13 | 26.54 | 25.30 | 26.01 | 89,828 | +0.17(+0.66%) |
Nov 18, 2020 | 25.89 | 27.23 | 25.31 | 25.84 | 157,242 | +0.30(+1.17%) |
Nov 17, 2020 | 24.30 | 25.94 | 23.80 | 25.54 | 99,041 | +1.04(+4.24%) |
Nov 16, 2020 | 23.93 | 24.64 | 23.32 | 24.50 | 91,865 | +1.24(+5.33%) |
Nov 13, 2020 | 22.61 | 23.95 | 22.61 | 23.26 | 58,100 | +0.82(+3.65%) |
Nov 12, 2020 | 22.44 | 23.31 | 22.02 | 22.44 | 74,841 | +0.02(+0.09%) |
Nov 11, 2020 | 22.65 | 22.85 | 21.63 | 22.42 | 59,141 | +0.02(+0.09%) |
Nov 10, 2020 | 22.17 | 23.10 | 20.99 | 22.40 | 118,353 | +0.42(+1.91%) |
Nov 09, 2020 | 23.27 | 24.55 | 21.82 | 21.98 | 122,441 | -0.86(-3.77%) |
Nov 06, 2020 | 24.03 | 24.15 | 22.14 | 22.84 | 138,000 | -1.11(-4.63%) |
Nov 05, 2020 | 23.56 | 24.89 | 23.46 | 23.95 | 152,519 | +0.79(+3.41%) |
Nov 04, 2020 | 23.48 | 24.18 | 22.55 | 23.16 | 92,452 | -0.73(-3.06%) |
Nov 03, 2020 | 23.96 | 24.40 | 22.98 | 23.89 | 114,205 | +0.42(+1.79%) |
Nov 02, 2020 | 22.22 | 23.57 | 22.22 | 23.47 | 181,647 | +1.49(+6.78%) |
Oct 30, 2020 | 21.97 | 22.52 | 20.70 | 21.98 | 188,800 | -0.49(-2.18%) |
Oct 29, 2020 | 25.20 | 25.85 | 22.23 | 22.47 | 418,530 | -1.70(-7.03%) |
Oct 28, 2020 | 21.50 | 24.41 | 21.03 | 24.17 | 300,697 | +2.22(+10.11%) |
Oct 27, 2020 | 22.28 | 22.85 | 21.64 | 21.95 | 53,673 | -0.35(-1.57%) |
Oct 26, 2020 | 23.42 | 23.55 | 22.06 | 22.30 | 143,537 | -1.12(-4.78%) |
Oct 23, 2020 | 24.80 | 24.98 | 22.91 | 23.42 | 118,800 | -0.69(-2.86%) |
Oct 22, 2020 | 24.48 | 24.60 | 23.25 | 24.11 | 82,279 | -0.11(-0.45%) |
Oct 21, 2020 | 25.08 | 25.88 | 24.15 | 24.22 | 109,365 | -0.86(-3.43%) |
Oct 20, 2020 | 26.09 | 26.94 | 24.97 | 25.08 | 119,906 | -0.78(-3.02%) |
Oct 19, 2020 | 25.42 | 26.99 | 25.01 | 25.86 | 114,954 | +0.06(+0.23%) |
Oct 16, 2020 | 27.16 | 27.28 | 25.74 | 25.80 | 86,300 | -0.99(-3.70%) |
Oct 15, 2020 | 26.49 | 27.48 | 26.38 | 26.79 | 104,928 | -0.28(-1.03%) |
Oct 14, 2020 | 27.83 | 28.04 | 26.74 | 27.07 | 54,093 | -0.28(-1.02%) |
Oct 13, 2020 | 26.60 | 28.13 | 25.27 | 27.35 | 152,543 | +0.76(+2.86%) |
Oct 12, 2020 | 26.46 | 27.19 | 26.01 | 26.59 | 199,590 | +0.13(+0.49%) |
Oct 09, 2020 | 27.70 | 27.87 | 26.13 | 26.46 | 190,300 | -1.15(-4.17%) |
Oct 08, 2020 | 27.43 | 27.86 | 26.36 | 27.61 | 255,688 | +0.56(+2.07%) |
Oct 07, 2020 | 25.83 | 28.26 | 25.83 | 27.05 | 230,653 | +1.61(+6.33%) |
Oct 06, 2020 | 24.98 | 26.73 | 24.80 | 25.44 | 233,413 | +0.84(+3.41%) |
Oct 05, 2020 | 23.00 | 24.81 | 22.75 | 24.60 | 248,006 | +1.89(+8.32%) |
Oct 02, 2020 | 20.92 | 22.86 | 20.57 | 22.71 | 255,200 | +1.16(+5.38%) |
Oct 01, 2020 | 21.50 | 21.85 | 20.81 | 21.55 | 110,865 | +0.02(+0.09%) |
Sep 30, 2020 | 20.67 | 21.79 | 20.67 | 21.53 | 133,025 | +0.85(+4.11%) |
Sep 29, 2020 | 19.55 | 21.16 | 19.16 | 20.68 | 149,043 | +1.08(+5.51%) |
Sep 28, 2020 | 19.24 | 20.26 | 19.24 | 19.60 | 96,940 | +0.66(+3.48%) |
Sep 25, 2020 | 19.29 | 19.76 | 18.82 | 18.94 | 64,100 | -0.42(-2.17%) |
Sep 24, 2020 | 18.75 | 19.96 | 17.93 | 19.36 | 153,654 | +0.49(+2.60%) |
Sep 23, 2020 | 19.53 | 20.30 | 18.58 | 18.87 | 175,385 | -0.68(-3.48%) |
Sep 22, 2020 | 18.14 | 19.70 | 17.70 | 19.55 | 223,541 | +1.67(+9.34%) |
Sep 21, 2020 | 18.75 | 18.96 | 17.44 | 17.88 | 258,390 | -0.26(-1.43%) |
Sep 18, 2020 | 18.35 | 18.44 | 17.10 | 18.14 | 146,200 | -0.18(-0.98%) |
Sep 17, 2020 | 17.45 | 19.12 | 17.33 | 18.32 | 118,508 | +0.38(+2.12%) |
Sep 16, 2020 | 17.59 | 18.58 | 17.27 | 17.94 | 144,036 | +0.37(+2.11%) |
Sep 15, 2020 | 17.53 | 18.23 | 17.40 | 17.57 | 90,885 | +0.33(+1.91%) |
Sep 14, 2020 | 17.43 | 17.67 | 17.03 | 17.24 | 130,749 | -0.04(-0.23%) |
Sep 11, 2020 | 18.87 | 19.12 | 17.17 | 17.28 | 184,900 | -1.57(-8.33%) |
Sep 10, 2020 | 18.58 | 19.70 | 18.38 | 18.85 | 132,924 | +0.27(+1.45%) |
Sep 09, 2020 | 18.30 | 19.11 | 18.00 | 18.58 | 173,360 | +0.95(+5.39%) |
Sep 08, 2020 | 18.67 | 18.73 | 17.12 | 17.63 | 222,582 | -1.55(-8.08%) |
Sep 04, 2020 | 19.95 | 20.58 | 18.10 | 19.18 | 330,600 | -0.61(-3.08%) |
Sep 03, 2020 | 21.43 | 21.60 | 19.03 | 19.79 | 380,255 | -1.57(-7.35%) |
Sep 02, 2020 | 21.72 | 21.85 | 20.87 | 21.36 | 191,177 | -0.42(-1.93%) |
Sep 01, 2020 | 20.13 | 21.82 | 20.07 | 21.78 | 174,262 | +1.35(+6.61%) |
Aug 31, 2020 | 21.05 | 21.36 | 20.18 | 20.43 | 180,122 | -0.33(-1.59%) |
Aug 28, 2020 | 21.00 | 22.12 | 20.65 | 20.76 | 148,100 | -0.05(-0.24%) |
Aug 27, 2020 | 20.46 | 21.31 | 20.46 | 20.81 | 90,340 | +0.29(+1.41%) |
Aug 26, 2020 | 20.67 | 21.03 | 20.23 | 20.52 | 146,459 | -0.18(-0.87%) |
Aug 25, 2020 | 21.64 | 21.74 | 19.53 | 20.70 | 277,796 | -0.80(-3.72%) |
Aug 24, 2020 | 20.50 | 21.60 | 19.90 | 21.50 | 259,679 | +1.87(+9.53%) |
Aug 21, 2020 | 20.07 | 20.98 | 19.15 | 19.63 | 259,600 | -0.82(-4.01%) |
Aug 20, 2020 | 20.55 | 21.34 | 20.31 | 20.45 | 156,622 | -0.43(-2.06%) |
Aug 19, 2020 | 20.80 | 21.60 | 20.51 | 20.88 | 291,632 | +0.13(+0.63%) |
Aug 18, 2020 | 20.45 | 21.41 | 19.69 | 20.75 | 401,209 | +1.06(+5.38%) |
Aug 17, 2020 | 19.43 | 20.50 | 19.22 | 19.69 | 437,731 | +0.93(+4.96%) |
Aug 14, 2020 | 18.79 | 19.06 | 18.34 | 18.76 | 151,400 | -0.28(-1.47%) |
Aug 13, 2020 | 18.19 | 19.67 | 18.02 | 19.04 | 132,630 | +0.68(+3.70%) |
Aug 12, 2020 | 19.26 | 19.58 | 18.06 | 18.36 | 283,746 | -0.85(-4.42%) |
Aug 11, 2020 | 19.25 | 20.54 | 19.07 | 19.21 | 347,075 | +0.33(+1.75%) |
Aug 10, 2020 | 18.58 | 19.75 | 18.46 | 18.88 | 281,600 | +1.05(+5.89%) |
Aug 07, 2020 | 17.85 | 18.42 | 17.32 | 17.83 | 222,800 | -0.65(-3.52%) |
Aug 06, 2020 | 18.49 | 19.43 | 18.12 | 18.48 | 188,807 | +0.15(+0.82%) |
Aug 05, 2020 | 18.25 | 20.25 | 17.57 | 18.33 | 495,523 | +0.83(+4.74%) |
Aug 04, 2020 | 17.95 | 17.95 | 15.49 | 17.50 | 828,732 | +2.92(+20.03%) |
Aug 03, 2020 | 13.75 | 14.93 | 13.75 | 14.58 | 358,732 | +0.87(+6.35%) |
Jul 31, 2020 | 13.77 | 14.30 | 13.13 | 13.71 | 308,600 | +0.23(+1.71%) |
Jul 30, 2020 | 12.31 | 13.57 | 11.82 | 13.48 | 242,248 | +0.92(+7.32%) |
Jul 29, 2020 | 11.06 | 12.76 | 10.85 | 12.56 | 362,888 | +1.55(+14.08%) |
Jul 28, 2020 | 11.30 | 11.57 | 10.86 | 11.01 | 79,215 | -0.32(-2.82%) |
Jul 27, 2020 | 11.04 | 11.39 | 10.80 | 11.33 | 98,552 | +0.36(+3.28%) |
Jul 24, 2020 | 11.64 | 11.67 | 10.73 | 10.97 | 150,400 | -0.64(-5.51%) |
Jul 23, 2020 | 11.75 | 12.00 | 11.15 | 11.61 | 128,402 | +0.05(+0.43%) |
Jul 22, 2020 | 11.04 | 11.87 | 10.82 | 11.56 | 114,897 | +0.58(+5.28%) |
Jul 21, 2020 | 10.83 | 11.42 | 10.83 | 10.98 | 105,540 | +0.30(+2.81%) |
Jul 20, 2020 | 11.70 | 11.94 | 10.33 | 10.68 | 212,256 | -0.90(-7.77%) |
Jul 17, 2020 | 9.800 | 12.03 | 9.800 | 11.58 | 396,200 | +1.72(+17.44%) |
Jul 16, 2020 | 9.330 | 9.980 | 9.010 | 9.860 | 209,194 | +0.32(+3.35%) |
Jul 15, 2020 | 8.780 | 9.660 | 8.710 | 9.540 | 322,992 | +1.13(+13.44%) |
Jul 14, 2020 | 8.250 | 8.420 | 7.820 | 8.410 | 118,476 | +0.22(+2.69%) |
Jul 13, 2020 | 8.870 | 8.870 | 8.140 | 8.190 | 148,762 | -0.55(-6.29%) |
Jul 10, 2020 | 8.320 | 8.740 | 8.080 | 8.740 | 117,600 | +0.38(+4.55%) |
Jul 09, 2020 | 8.550 | 8.800 | 8.185 | 8.360 | 61,931 | -0.37(-4.24%) |
Jul 08, 2020 | 8.630 | 8.890 | 8.190 | 8.730 | 102,446 | +0.00(+0.00%) |
Jul 07, 2020 | 8.020 | 8.800 | 8.010 | 8.730 | 72,406 | +0.52(+6.33%) |
Jul 06, 2020 | 8.570 | 8.570 | 8.165 | 8.210 | 74,951 | -0.09(-1.08%) |
Jul 02, 2020 | 8.880 | 9.000 | 8.230 | 8.300 | 82,400 | -0.37(-4.27%) |
Jul 01, 2020 | 8.690 | 8.740 | 8.240 | 8.670 | 62,828 | +0.10(+1.17%) |
Jun 30, 2020 | 8.370 | 8.600 | 7.950 | 8.570 | 63,039 | +0.22(+2.63%) |
Jun 29, 2020 | 7.500 | 8.480 | 7.240 | 8.350 | 162,465 | +0.85(+11.33%) |
Jun 26, 2020 | 7.600 | 7.750 | 7.100 | 7.500 | 951,900 | -0.27(-3.47%) |
Jun 25, 2020 | 7.870 | 7.950 | 7.010 | 7.770 | 292,703 | -0.20(-2.51%) |
Jun 24, 2020 | 8.690 | 8.710 | 7.690 | 7.970 | 242,281 | -0.81(-9.23%) |
Jun 23, 2020 | 8.810 | 8.915 | 8.360 | 8.780 | 134,929 | +0.16(+1.86%) |
Jun 22, 2020 | 8.330 | 8.820 | 8.230 | 8.620 | 137,352 | +0.10(+1.17%) |
Jun 19, 2020 | 8.870 | 9.070 | 8.230 | 8.520 | 264,500 | -0.19(-2.18%) |
Jun 18, 2020 | 8.380 | 9.070 | 8.350 | 8.710 | 175,127 | +0.16(+1.87%) |
Jun 17, 2020 | 8.960 | 9.370 | 8.410 | 8.550 | 291,463 | -0.39(-4.36%) |
Jun 16, 2020 | 8.100 | 8.980 | 7.910 | 8.940 | 268,923 | +1.36(+17.94%) |
Jun 15, 2020 | 7.000 | 7.940 | 6.850 | 7.580 | 219,676 | +0.21(+2.85%) |
Jun 12, 2020 | 7.980 | 8.208 | 7.190 | 7.370 | 159,500 | -0.21(-2.77%) |
Jun 11, 2020 | 8.340 | 8.565 | 7.580 | 7.580 | 282,989 | -1.38(-15.40%) |
Jun 10, 2020 | 9.800 | 9.810 | 8.700 | 8.960 | 201,819 | -0.58(-6.08%) |
Jun 09, 2020 | 9.000 | 9.730 | 8.730 | 9.540 | 213,083 | +0.56(+6.24%) |
Jun 08, 2020 | 8.810 | 9.160 | 8.460 | 8.980 | 197,548 | +0.35(+4.06%) |
Jun 05, 2020 | 8.250 | 9.080 | 8.250 | 8.630 | 333,300 | +0.60(+7.47%) |
Jun 04, 2020 | 7.540 | 8.260 | 7.500 | 8.030 | 155,202 | +0.35(+4.56%) |
Jun 03, 2020 | 7.470 | 8.290 | 7.470 | 7.680 | 204,330 | +0.36(+4.92%) |
Jun 02, 2020 | 7.130 | 7.470 | 7.000 | 7.320 | 197,536 | +0.33(+4.72%) |
Jun 01, 2020 | 6.970 | 7.290 | 6.870 | 6.990 | 182,566 | +0.09(+1.30%) |
May 29, 2020 | 7.110 | 7.110 | 6.690 | 6.900 | 218,800 | -0.26(-3.63%) |
May 28, 2020 | 7.860 | 8.320 | 7.080 | 7.160 | 329,352 | -0.61(-7.85%) |
May 27, 2020 | 6.470 | 7.930 | 6.355 | 7.770 | 415,669 | +1.59(+25.73%) |
May 26, 2020 | 6.160 | 6.490 | 5.870 | 6.180 | 250,510 | +0.22(+3.69%) |
May 22, 2020 | 5.100 | 6.020 | 5.100 | 5.960 | 518,700 | +0.90(+17.79%) |
May 21, 2020 | 5.040 | 5.200 | 5.010 | 5.060 | 303,485 | -0.01(-0.20%) |
May 20, 2020 | 5.090 | 5.214 | 5.000 | 5.070 | 420,445 | +0.08(+1.60%) |
May 19, 2020 | 5.000 | 5.112 | 4.860 | 4.990 | 186,104 | -0.05(-0.99%) |
May 18, 2020 | 4.910 | 5.210 | 4.910 | 5.040 | 177,375 | +0.36(+7.69%) |
May 15, 2020 | 5.000 | 5.010 | 4.610 | 4.680 | 70,100 | -0.26(-5.26%) |
May 14, 2020 | 4.690 | 5.050 | 4.380 | 4.940 | 153,594 | +0.16(+3.35%) |
May 13, 2020 | 5.020 | 5.140 | 4.700 | 4.780 | 112,156 | -0.12(-2.45%) |
May 12, 2020 | 5.320 | 5.350 | 4.770 | 4.900 | 253,275 | -0.42(-7.89%) |
May 11, 2020 | 5.200 | 5.500 | 4.870 | 5.320 | 137,458 | +0.01(+0.19%) |
May 08, 2020 | 5.480 | 5.630 | 5.190 | 5.310 | 99,300 | -0.07(-1.30%) |
May 07, 2020 | 5.630 | 5.800 | 5.310 | 5.380 | 140,549 | -0.18(-3.24%) |
May 06, 2020 | 5.300 | 5.740 | 5.220 | 5.560 | 195,967 | +0.52(+10.32%) |
May 05, 2020 | 5.200 | 5.500 | 5.000 | 5.040 | 115,543 | -0.06(-1.18%) |
May 04, 2020 | 5.250 | 5.460 | 4.910 | 5.100 | 116,576 | -0.27(-5.03%) |
May 01, 2020 | 5.280 | 5.440 | 5.020 | 5.370 | 115,900 | -0.10(-1.83%) |
Apr 30, 2020 | 6.410 | 6.410 | 5.330 | 5.470 | 193,933 | -0.94(-14.66%) |
Apr 29, 2020 | 6.040 | 6.840 | 6.000 | 6.410 | 323,471 | +0.46(+7.73%) |
Apr 28, 2020 | 5.030 | 6.150 | 4.820 | 5.950 | 355,243 | +1.10(+22.68%) |
Apr 27, 2020 | 4.230 | 5.000 | 4.220 | 4.850 | 277,383 | +0.64(+15.20%) |
Apr 24, 2020 | 4.190 | 4.350 | 4.080 | 4.210 | 110,000 | +0.08(+1.94%) |
Apr 23, 2020 | 4.160 | 4.530 | 4.100 | 4.130 | 128,905 | -0.08(-1.90%) |
Apr 22, 2020 | 4.420 | 4.440 | 4.115 | 4.210 | 101,786 | -0.04(-0.94%) |
Apr 21, 2020 | 4.510 | 4.670 | 4.200 | 4.250 | 220,590 | -0.28(-6.18%) |
Apr 20, 2020 | 4.680 | 4.840 | 4.500 | 4.530 | 201,286 | -0.16(-3.41%) |
Apr 17, 2020 | 4.970 | 5.330 | 4.530 | 4.690 | 162,300 | +0.01(+0.21%) |
Apr 16, 2020 | 4.940 | 4.960 | 4.420 | 4.680 | 113,166 | -0.25(-5.07%) |
Apr 15, 2020 | 4.980 | 5.030 | 4.430 | 4.930 | 157,964 | -0.06(-1.20%) |
Apr 14, 2020 | 4.650 | 5.090 | 4.650 | 4.990 | 143,761 | +0.41(+8.95%) |
Apr 13, 2020 | 5.000 | 5.180 | 4.500 | 4.580 | 179,128 | -0.42(-8.40%) |
Apr 09, 2020 | 4.700 | 5.230 | 4.550 | 5.000 | 349,300 | -0.06(-1.19%) |
Apr 08, 2020 | 4.540 | 5.580 | 4.510 | 5.060 | 509,537 | +0.93(+22.52%) |
Apr 07, 2020 | 3.960 | 4.240 | 3.600 | 4.130 | 370,185 | +0.30(+7.83%) |
Apr 06, 2020 | 3.940 | 4.270 | 3.750 | 3.830 | 182,279 | +0.09(+2.41%) |
Apr 03, 2020 | 3.850 | 3.970 | 3.610 | 3.740 | 157,400 | -0.14(-3.61%) |
Apr 02, 2020 | 4.180 | 4.330 | 3.810 | 3.880 | 128,956 | -0.23(-5.60%) |
Apr 01, 2020 | 5.050 | 5.460 | 4.100 | 4.110 | 187,372 | -0.84(-16.97%) |
Mar 31, 2020 | 5.370 | 5.370 | 4.810 | 4.950 | 160,002 | -0.51(-9.34%) |
Mar 30, 2020 | 5.560 | 5.850 | 5.250 | 5.460 | 95,365 | -0.10(-1.80%) |
Mar 27, 2020 | 5.780 | 5.990 | 5.390 | 5.560 | 90,200 | -0.47(-7.79%) |
Mar 26, 2020 | 5.950 | 6.450 | 5.860 | 6.030 | 142,843 | -0.11(-1.79%) |
Mar 25, 2020 | 5.640 | 6.490 | 5.600 | 6.140 | 240,224 | +0.58(+10.43%) |
Mar 24, 2020 | 6.000 | 6.310 | 5.450 | 5.560 | 151,382 | -0.03(-0.54%) |
Mar 23, 2020 | 5.980 | 5.990 | 5.080 | 5.590 | 130,118 | -0.34(-5.73%) |
Mar 20, 2020 | 6.200 | 6.760 | 5.680 | 5.930 | 404,200 | -0.26(-4.20%) |
Mar 19, 2020 | 5.750 | 6.510 | 4.860 | 6.190 | 214,657 | +1.00(+19.27%) |
Mar 18, 2020 | 5.360 | 5.640 | 4.880 | 5.190 | 177,356 | -0.51(-8.95%) |
Mar 17, 2020 | 5.990 | 6.660 | 4.740 | 5.700 | 285,126 | +0.54(+10.47%) |
Mar 16, 2020 | 5.890 | 6.540 | 5.050 | 5.160 | 265,446 | -1.06(-17.04%) |
Mar 13, 2020 | 5.320 | 6.760 | 5.280 | 6.220 | 521,600 | +1.16(+22.92%) |
Mar 12, 2020 | 4.980 | 5.500 | 4.600 | 5.060 | 595,063 | -0.47(-8.50%) |
Mar 11, 2020 | 5.940 | 7.300 | 5.260 | 5.530 | 504,511 | -1.05(-15.96%) |
Mar 10, 2020 | 7.690 | 7.780 | 6.490 | 6.580 | 376,485 | -0.84(-11.32%) |
Mar 09, 2020 | 7.650 | 8.500 | 7.340 | 7.420 | 188,978 | -1.10(-12.91%) |
Mar 06, 2020 | 9.460 | 10.08 | 8.345 | 8.520 | 203,800 | -1.41(-14.20%) |
Mar 05, 2020 | 10.77 | 10.92 | 9.750 | 9.930 | 195,106 | -1.07(-9.73%) |
Mar 04, 2020 | 11.77 | 11.77 | 10.82 | 11.00 | 178,454 | -0.35(-3.08%) |
Mar 03, 2020 | 11.55 | 12.21 | 11.20 | 11.35 | 172,475 | -0.05(-0.44%) |