Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.70 | 14.80 | 14.70 | 14.80 | 3,500 | +0.05(+0.34%) |
Apr 29, 2021 | 14.80 | 14.80 | 14.65 | 14.75 | 3,211 | -0.14(-0.94%) |
Apr 28, 2021 | 14.80 | 14.90 | 14.80 | 14.89 | 11,645 | +0.04(+0.27%) |
Apr 27, 2021 | 14.80 | 14.98 | 14.80 | 14.85 | 8,193 | +0.00(+0.00%) |
Apr 26, 2021 | 14.85 | 15.00 | 14.50 | 14.85 | 19,369 | +0.29(+1.99%) |
Apr 23, 2021 | 15.00 | 15.09 | 14.31 | 14.56 | 9,800 | -0.43(-2.87%) |
Apr 22, 2021 | 15.00 | 15.00 | 14.90 | 14.99 | 10,208 | -0.01(-0.07%) |
Apr 21, 2021 | 15.04 | 15.18 | 14.94 | 15.00 | 11,615 | -0.01(-0.07%) |
Apr 20, 2021 | 15.35 | 15.35 | 14.96 | 15.01 | 17,586 | -0.37(-2.42%) |
Apr 19, 2021 | 15.12 | 15.47 | 15.12 | 15.38 | 12,412 | +0.26(+1.73%) |
Apr 16, 2021 | 14.60 | 15.19 | 14.45 | 15.12 | 46,700 | +0.14(+0.93%) |
Apr 15, 2021 | 14.82 | 15.19 | 14.46 | 14.98 | 15,932 | -0.09(-0.60%) |
Apr 14, 2021 | 14.93 | 15.15 | 14.93 | 15.07 | 121,599 | +0.05(+0.33%) |
Apr 13, 2021 | 14.93 | 15.10 | 14.93 | 15.02 | 49,885 | -0.02(-0.10%) |
Apr 12, 2021 | 15.00 | 15.06 | 14.97 | 15.04 | 71,076 | +0.02(+0.10%) |
Apr 09, 2021 | 15.00 | 15.07 | 14.97 | 15.02 | 75,900 | +0.04(+0.27%) |
Apr 08, 2021 | 14.90 | 15.10 | 14.90 | 14.98 | 18,330 | +0.00(+0.00%) |
Apr 07, 2021 | 15.07 | 15.15 | 14.98 | 14.98 | 24,128 | -0.08(-0.53%) |
Apr 06, 2021 | 15.06 | 15.12 | 15.04 | 15.06 | 35,105 | +0.04(+0.30%) |
Apr 05, 2021 | 14.50 | 15.04 | 14.50 | 15.02 | 40,342 | +0.07(+0.43%) |
Apr 01, 2021 | 15.00 | 15.03 | 14.94 | 14.95 | 125,900 | -0.02(-0.10%) |
Mar 31, 2021 | 14.96 | 14.97 | 14.94 | 14.96 | 10,561 | +0.04(+0.27%) |
Mar 30, 2021 | 14.94 | 14.94 | 14.88 | 14.93 | 21,263 | +0.02(+0.10%) |
Mar 29, 2021 | 15.01 | 15.01 | 14.89 | 14.91 | 25,208 | -0.05(-0.33%) |
Mar 26, 2021 | 14.96 | 14.98 | 14.94 | 14.96 | 24,000 | +0.09(+0.61%) |
Mar 25, 2021 | 14.87 | 14.92 | 14.86 | 14.87 | 16,502 | +0.06(+0.38%) |
Mar 24, 2021 | 14.88 | 14.89 | 14.81 | 14.81 | 17,026 | -0.13(-0.85%) |
Mar 23, 2021 | 14.94 | 14.96 | 14.87 | 14.94 | 5,499 | -0.09(-0.60%) |
Mar 22, 2021 | 14.97 | 15.04 | 14.96 | 15.03 | 42,389 | -0.04(-0.28%) |
Mar 19, 2021 | 15.03 | 15.10 | 14.98 | 15.07 | 14,900 | +0.03(+0.21%) |
Mar 18, 2021 | 15.08 | 15.13 | 15.04 | 15.04 | 15,061 | -0.03(-0.20%) |
Mar 17, 2021 | 15.05 | 15.07 | 14.97 | 15.07 | 28,670 | +0.07(+0.47%) |
Mar 16, 2021 | 15.00 | 15.02 | 14.98 | 15.00 | 17,513 | +0.01(+0.03%) |
Mar 15, 2021 | 15.05 | 15.06 | 14.98 | 14.99 | 13,073 | -0.08(-0.50%) |
Mar 12, 2021 | 15.00 | 15.08 | 14.99 | 15.07 | 8,000 | -0.03(-0.20%) |
Mar 11, 2021 | 15.06 | 15.10 | 15.06 | 15.10 | 34,659 | +0.07(+0.50%) |
Mar 10, 2021 | 15.06 | 15.08 | 15.01 | 15.03 | 15,700 | +0.05(+0.37%) |
Mar 09, 2021 | 15.00 | 15.04 | 14.97 | 14.97 | 14,417 | +0.09(+0.60%) |
Mar 08, 2021 | 14.96 | 14.97 | 14.88 | 14.88 | 10,229 | -0.02(-0.13%) |
Mar 05, 2021 | 14.95 | 14.98 | 14.85 | 14.90 | 43,900 | +0.02(+0.13%) |
Mar 04, 2021 | 15.10 | 15.10 | 14.88 | 14.88 | 40,413 | -0.04(-0.28%) |
Mar 03, 2021 | 15.06 | 15.08 | 14.86 | 14.92 | 5,296 | -0.18(-1.18%) |
Mar 02, 2021 | 15.03 | 15.10 | 15.02 | 15.10 | 14,354 | +0.21(+1.41%) |
Mar 01, 2021 | 15.03 | 15.04 | 14.85 | 14.89 | 91,321 | -0.11(-0.73%) |
Feb 26, 2021 | 15.06 | 15.09 | 15.00 | 15.00 | 20,400 | -0.10(-0.66%) |
Feb 25, 2021 | 15.28 | 15.29 | 15.08 | 15.10 | 10,524 | -0.20(-1.31%) |
Feb 24, 2021 | 15.24 | 15.30 | 15.22 | 15.30 | 13,478 | +0.05(+0.35%) |
Feb 23, 2021 | 15.15 | 15.25 | 15.15 | 15.25 | 30,353 | +0.14(+0.90%) |
Feb 22, 2021 | 15.12 | 15.15 | 15.11 | 15.11 | 9,729 | +0.04(+0.27%) |
Feb 19, 2021 | 15.08 | 15.15 | 15.07 | 15.07 | 10,900 | +0.05(+0.33%) |
Feb 18, 2021 | 15.03 | 15.06 | 15.00 | 15.02 | 101,874 | +0.06(+0.43%) |
Feb 17, 2021 | 14.95 | 14.96 | 14.90 | 14.96 | 18,926 | +0.01(+0.03%) |
Feb 16, 2021 | 14.96 | 15.00 | 14.94 | 14.95 | 36,624 | +0.06(+0.40%) |
Feb 12, 2021 | 14.85 | 14.95 | 14.69 | 14.89 | 45,300 | +0.09(+0.61%) |
Feb 11, 2021 | 14.87 | 14.88 | 14.77 | 14.80 | 41,622 | -0.04(-0.27%) |
Feb 10, 2021 | 14.94 | 14.94 | 14.84 | 14.84 | 22,665 | +0.01(+0.07%) |
Feb 09, 2021 | 14.81 | 14.87 | 14.81 | 14.83 | 50,654 | +0.07(+0.51%) |
Feb 08, 2021 | 14.80 | 14.80 | 14.72 | 14.76 | 61,603 | -0.02(-0.14%) |
Feb 05, 2021 | 14.78 | 14.80 | 14.72 | 14.78 | 48,400 | +0.05(+0.37%) |
Feb 04, 2021 | 14.73 | 14.75 | 14.70 | 14.72 | 50,663 | +0.09(+0.62%) |
Feb 03, 2021 | 14.71 | 14.75 | 14.63 | 14.63 | 50,767 | -0.08(-0.54%) |
Feb 02, 2021 | 14.69 | 14.75 | 14.61 | 14.71 | 44,421 | +0.04(+0.27%) |
Feb 01, 2021 | 14.71 | 14.74 | 14.59 | 14.67 | 18,603 | -0.04(-0.27%) |
Jan 29, 2021 | 14.73 | 14.76 | 14.71 | 14.71 | 33,400 | -0.01(-0.07%) |
Jan 28, 2021 | 14.70 | 14.75 | 14.64 | 14.72 | 50,942 | +0.08(+0.55%) |
Jan 27, 2021 | 14.69 | 14.72 | 14.62 | 14.64 | 36,163 | -0.12(-0.78%) |
Jan 26, 2021 | 14.74 | 14.78 | 14.72 | 14.76 | 17,802 | +0.09(+0.58%) |
Jan 25, 2021 | 14.69 | 14.71 | 14.65 | 14.67 | 25,020 | -0.02(-0.14%) |
Jan 22, 2021 | 14.69 | 14.76 | 14.68 | 14.69 | 28,400 | -0.04(-0.25%) |
Jan 21, 2021 | 14.77 | 14.79 | 14.69 | 14.73 | 25,269 | -0.02(-0.16%) |
Jan 20, 2021 | 14.68 | 14.75 | 14.63 | 14.75 | 45,949 | +0.13(+0.92%) |
Jan 19, 2021 | 14.63 | 14.65 | 14.57 | 14.62 | 67,646 | +0.03(+0.17%) |
Jan 15, 2021 | 14.62 | 14.64 | 14.55 | 14.59 | 16,000 | -0.08(-0.55%) |
Jan 14, 2021 | 14.66 | 14.71 | 14.65 | 14.67 | 33,917 | +0.02(+0.14%) |
Jan 13, 2021 | 14.66 | 14.70 | 14.59 | 14.65 | 26,538 | +0.03(+0.21%) |
Jan 12, 2021 | 14.60 | 14.65 | 14.56 | 14.62 | 52,200 | +0.14(+0.97%) |
Jan 11, 2021 | 14.48 | 14.49 | 14.46 | 14.48 | 31,430 | -0.05(-0.38%) |
Jan 08, 2021 | 14.64 | 14.65 | 14.52 | 14.54 | 59,200 | +0.00(+0.03%) |
Jan 07, 2021 | 14.60 | 14.63 | 14.52 | 14.53 | 29,931 | -0.01(-0.10%) |
Jan 06, 2021 | 14.55 | 14.60 | 14.51 | 14.54 | 29,359 | -0.10(-0.66%) |
Jan 05, 2021 | 14.58 | 14.64 | 14.56 | 14.64 | 106,089 | +0.19(+1.31%) |
Jan 04, 2021 | 14.65 | 14.66 | 14.42 | 14.45 | 129,949 | -0.16(-1.06%) |
Dec 31, 2020 | 14.61 | 14.61 | 14.61 | 289,400 | +0.03(+0.17%) | |
Dec 30, 2020 | 14.60 | 14.62 | 14.44 | 14.58 | 289,400 | +0.16(+1.11%) |
Dec 29, 2020 | 14.51 | 14.53 | 14.39 | 14.42 | 105,991 | +0.02(+0.14%) |
Dec 28, 2020 | 14.45 | 14.55 | 14.40 | 14.40 | 23,325 | -0.15(-1.03%) |
Dec 24, 2020 | 14.55 | 14.55 | 14.50 | 14.55 | 7,900 | +0.08(+0.52%) |
Dec 23, 2020 | 14.54 | 14.57 | 14.45 | 14.47 | 27,186 | +0.23(+1.65%) |
Dec 22, 2020 | 14.33 | 14.35 | 14.24 | 14.24 | 35,121 | -0.21(-1.45%) |
Dec 21, 2020 | 14.26 | 14.49 | 14.23 | 14.45 | 43,354 | -0.00(-0.00%) |
Dec 18, 2020 | 14.48 | 14.49 | 14.43 | 14.45 | 28,400 | -0.08(-0.55%) |
Dec 17, 2020 | 14.55 | 14.60 | 14.50 | 14.53 | 21,728 | +0.06(+0.45%) |
Dec 16, 2020 | 14.48 | 14.49 | 14.39 | 14.46 | 31,606 | +0.07(+0.52%) |
Dec 15, 2020 | 14.34 | 14.45 | 14.32 | 14.39 | 49,664 | +0.13(+0.95%) |
Dec 14, 2020 | 14.32 | 14.34 | 14.24 | 14.26 | 50,449 | +0.11(+0.74%) |
Dec 11, 2020 | 14.16 | 14.17 | 14.06 | 14.15 | 52,800 | -0.07(-0.49%) |
Dec 10, 2020 | 14.22 | 14.24 | 14.14 | 14.22 | 55,827 | -0.07(-0.52%) |
Dec 09, 2020 | 14.38 | 14.40 | 14.29 | 14.29 | 53,214 | -0.01(-0.03%) |
Dec 08, 2020 | 14.27 | 14.32 | 14.24 | 14.30 | 24,256 | +0.02(+0.14%) |
Dec 07, 2020 | 14.31 | 14.31 | 14.20 | 14.28 | 55,600 | -0.16(-1.11%) |
Dec 04, 2020 | 14.47 | 14.49 | 14.36 | 14.44 | 32,900 | +0.10(+0.70%) |
Dec 03, 2020 | 14.45 | 14.47 | 14.30 | 14.34 | 147,138 | +0.05(+0.35%) |
Dec 02, 2020 | 14.21 | 14.31 | 14.19 | 14.29 | 19,801 | -0.03(-0.21%) |
Dec 01, 2020 | 14.28 | 14.40 | 14.27 | 14.32 | 87,948 | +0.12(+0.81%) |
Nov 30, 2020 | 14.29 | 14.29 | 14.20 | 14.21 | 54,408 | -0.06(-0.42%) |
Nov 27, 2020 | 14.25 | 14.28 | 14.24 | 14.27 | 49,500 | +0.01(+0.04%) |
Nov 25, 2020 | 14.24 | 14.31 | 14.22 | 14.26 | 102,800 | +0.02(+0.14%) |
Nov 24, 2020 | 14.23 | 14.28 | 14.17 | 14.24 | 94,697 | +0.05(+0.35%) |
Nov 23, 2020 | 14.30 | 14.32 | 14.16 | 14.19 | 73,906 | -0.01(-0.07%) |
Nov 20, 2020 | 14.19 | 14.20 | 14.12 | 14.20 | 53,500 | +0.05(+0.35%) |
Nov 19, 2020 | 14.13 | 14.15 | 14.07 | 14.15 | 97,099 | +0.14(+1.00%) |
Nov 18, 2020 | 14.13 | 14.14 | 14.01 | 14.01 | 49,368 | -0.04(-0.25%) |
Nov 17, 2020 | 14.06 | 14.10 | 13.99 | 14.04 | 52,586 | -0.02(-0.11%) |
Nov 16, 2020 | 13.99 | 14.06 | 13.99 | 14.06 | 109,697 | +0.03(+0.21%) |
Nov 13, 2020 | 14.02 | 14.08 | 14.02 | 14.03 | 64,300 | +0.07(+0.50%) |
Nov 12, 2020 | 14.06 | 14.08 | 13.93 | 13.96 | 99,384 | -0.11(-0.78%) |
Nov 11, 2020 | 14.12 | 14.14 | 13.98 | 14.07 | 67,004 | -0.13(-0.88%) |
Nov 10, 2020 | 14.35 | 14.35 | 14.12 | 14.20 | 79,949 | +0.12(+0.82%) |
Nov 09, 2020 | 14.30 | 14.30 | 14.08 | 14.08 | 84,312 | -0.15(-1.06%) |
Nov 06, 2020 | 14.31 | 14.31 | 14.17 | 14.23 | 105,300 | -0.08(-0.56%) |
Nov 05, 2020 | 14.24 | 14.46 | 14.24 | 14.31 | 67,471 | +0.24(+1.71%) |
Nov 04, 2020 | 14.05 | 14.24 | 14.05 | 14.07 | 59,926 | -0.03(-0.22%) |
Nov 03, 2020 | 14.12 | 14.21 | 14.07 | 14.10 | 79,440 | +0.13(+0.94%) |
Nov 02, 2020 | 14.11 | 14.11 | 13.91 | 13.97 | 205,579 | -0.18(-1.27%) |
Oct 30, 2020 | 14.15 | 14.21 | 14.11 | 14.15 | 119,100 | -0.07(-0.49%) |
Oct 29, 2020 | 14.16 | 14.23 | 14.10 | 14.22 | 159,648 | +0.01(+0.04%) |
Oct 28, 2020 | 14.21 | 14.32 | 14.15 | 14.21 | 139,532 | -0.08(-0.56%) |
Oct 27, 2020 | 14.36 | 14.38 | 14.28 | 14.29 | 135,156 | -0.07(-0.52%) |
Oct 26, 2020 | 14.45 | 14.48 | 14.28 | 14.37 | 89,362 | -0.11(-0.76%) |
Oct 23, 2020 | 14.51 | 14.51 | 14.38 | 14.48 | 90,400 | -0.13(-0.89%) |
Oct 22, 2020 | 14.73 | 14.75 | 14.58 | 14.61 | 170,905 | -0.09(-0.61%) |
Oct 21, 2020 | 14.42 | 14.75 | 14.41 | 14.70 | 273,030 | +0.40(+2.80%) |
Oct 20, 2020 | 14.36 | 14.41 | 14.30 | 14.30 | 200,483 | +0.05(+0.35%) |
Oct 19, 2020 | 14.26 | 14.39 | 14.21 | 14.25 | 212,791 | +0.21(+1.50%) |
Oct 16, 2020 | 14.13 | 14.14 | 14.04 | 14.04 | 114,400 | -0.09(-0.65%) |
Oct 15, 2020 | 14.16 | 14.21 | 14.10 | 14.13 | 142,264 | -0.09(-0.65%) |
Oct 14, 2020 | 14.32 | 14.35 | 14.16 | 14.22 | 167,648 | +0.04(+0.32%) |
Oct 13, 2020 | 14.20 | 14.35 | 14.16 | 14.18 | 201,222 | -0.19(-1.32%) |
Oct 12, 2020 | 14.32 | 14.43 | 14.32 | 14.37 | 200,337 | +0.05(+0.35%) |
Oct 09, 2020 | 14.41 | 14.41 | 14.31 | 14.32 | 218,500 | -0.09(-0.62%) |
Oct 08, 2020 | 14.46 | 14.53 | 14.40 | 14.41 | 178,569 | -0.02(-0.14%) |
Oct 07, 2020 | 14.41 | 14.53 | 14.40 | 14.43 | 267,870 | +0.11(+0.77%) |
Oct 06, 2020 | 14.44 | 14.54 | 14.22 | 14.32 | 297,568 | -0.05(-0.35%) |
Oct 05, 2020 | 14.39 | 14.46 | 14.29 | 14.37 | 330,985 | +0.15(+1.05%) |
Oct 02, 2020 | 14.16 | 14.36 | 14.16 | 14.22 | 627,600 | +0.03(+0.21%) |
Oct 01, 2020 | 14.28 | 14.34 | 14.10 | 14.19 | 634,147 | +0.05(+0.35%) |
Sep 30, 2020 | 14.12 | 14.39 | 14.04 | 14.14 | 1,944,401 | +0.17(+1.22%) |
Sep 29, 2020 | 14.29 | 14.33 | 13.85 | 13.97 | 1,010,545 | -0.12(-0.85%) |
Sep 28, 2020 | 14.30 | 15.26 | 14.00 | 14.09 | 1,537,832 | -2.00(-12.43%) |
Sep 25, 2020 | 14.83 | 16.14 | 14.35 | 16.09 | 2,235,500 | +4.79(+42.33%) |
Sep 24, 2020 | 11.34 | 11.40 | 11.19 | 11.30 | 241,742 | -0.07(-0.62%) |
Sep 23, 2020 | 11.63 | 11.69 | 11.33 | 11.38 | 569,221 | +0.20(+1.79%) |
Sep 22, 2020 | 10.91 | 11.20 | 10.90 | 11.18 | 408,939 | -0.06(-0.58%) |
Sep 21, 2020 | 11.10 | 11.28 | 10.97 | 11.24 | 371,640 | -0.14(-1.23%) |
Sep 18, 2020 | 11.41 | 11.54 | 11.30 | 11.38 | 307,300 | +0.00(+0.00%) |
Sep 17, 2020 | 11.29 | 11.40 | 11.17 | 11.38 | 480,627 | -0.01(-0.09%) |
Sep 16, 2020 | 11.39 | 11.47 | 11.28 | 11.39 | 682,145 | -0.06(-0.52%) |
Sep 15, 2020 | 11.48 | 11.74 | 11.27 | 11.45 | 1,233,136 | +0.39(+3.53%) |
Sep 14, 2020 | 10.22 | 11.30 | 10.17 | 11.06 | 1,566,236 | +0.94(+9.29%) |
Sep 11, 2020 | 10.13 | 10.18 | 10.01 | 10.12 | 277,700 | +0.07(+0.70%) |
Sep 10, 2020 | 9.840 | 10.24 | 9.800 | 10.05 | 723,415 | +0.12(+1.21%) |
Sep 09, 2020 | 9.900 | 9.960 | 9.745 | 9.930 | 226,051 | -0.07(-0.70%) |
Sep 08, 2020 | 9.540 | 10.10 | 9.540 | 10.00 | 317,869 | +0.34(+3.47%) |
Sep 04, 2020 | 9.650 | 9.690 | 9.270 | 9.665 | 369,200 | -0.06(-0.57%) |
Sep 03, 2020 | 9.965 | 10.12 | 9.560 | 9.720 | 858,750 | -0.21(-2.14%) |
Sep 02, 2020 | 9.500 | 9.950 | 9.400 | 9.932 | 426,114 | +0.50(+5.33%) |
Sep 01, 2020 | 9.270 | 9.460 | 9.180 | 9.430 | 276,174 | +0.18(+1.95%) |
Aug 31, 2020 | 9.450 | 9.450 | 9.110 | 9.250 | 194,670 | -0.08(-0.86%) |
Aug 28, 2020 | 8.830 | 9.510 | 8.830 | 9.330 | 813,700 | +0.17(+1.80%) |
Aug 27, 2020 | 9.160 | 9.290 | 9.110 | 9.165 | 661,770 | +0.03(+0.27%) |
Aug 26, 2020 | 8.790 | 9.160 | 8.790 | 9.140 | 414,855 | +0.65(+7.65%) |
Aug 25, 2020 | 8.461 | 8.526 | 8.400 | 8.490 | 333,861 | +0.03(+0.35%) |
Aug 24, 2020 | 8.610 | 8.640 | 8.400 | 8.460 | 379,521 | -0.22(-2.53%) |
Aug 21, 2020 | 8.650 | 8.680 | 8.450 | 8.680 | 414,800 | +0.16(+1.88%) |
Aug 20, 2020 | 8.440 | 8.530 | 8.350 | 8.520 | 605,090 | +0.31(+3.78%) |
Aug 19, 2020 | 8.210 | 8.630 | 8.010 | 8.210 | 2,997,171 | -0.02(-0.24%) |
Aug 18, 2020 | 7.770 | 8.410 | 7.560 | 8.230 | 1,497,961 | +1.08(+15.10%) |
Aug 17, 2020 | 7.030 | 7.190 | 7.030 | 7.150 | 86,175 | +0.15(+2.14%) |
Aug 14, 2020 | 7.230 | 7.260 | 7.000 | 7.000 | 132,000 | -0.10(-1.41%) |
Aug 13, 2020 | 7.000 | 7.150 | 7.000 | 7.100 | 121,706 | +0.22(+3.20%) |
Aug 12, 2020 | 6.870 | 6.940 | 6.866 | 6.880 | 142,611 | +0.05(+0.73%) |
Aug 11, 2020 | 6.880 | 6.975 | 6.830 | 6.830 | 211,470 | -0.06(-0.87%) |
Aug 10, 2020 | 6.830 | 6.960 | 6.820 | 6.890 | 128,300 | -0.21(-2.89%) |
Aug 07, 2020 | 7.100 | 7.100 | 6.950 | 7.095 | 122,400 | +0.13(+1.87%) |
Aug 06, 2020 | 6.680 | 6.980 | 6.680 | 6.965 | 214,687 | +0.30(+4.58%) |
Aug 05, 2020 | 6.420 | 6.780 | 6.420 | 6.660 | 278,021 | +0.53(+8.65%) |
Aug 04, 2020 | 6.050 | 6.190 | 5.870 | 6.130 | 162,833 | +0.50(+8.88%) |
Aug 03, 2020 | 5.450 | 5.760 | 5.450 | 5.630 | 242,210 | +0.19(+3.44%) |
Jul 31, 2020 | 5.520 | 5.710 | 5.400 | 5.443 | 112,300 | -0.16(-2.80%) |
Jul 30, 2020 | 5.410 | 5.650 | 5.410 | 5.600 | 120,053 | +0.01(+0.18%) |
Jul 29, 2020 | 5.495 | 5.610 | 5.410 | 5.590 | 99,101 | -0.04(-0.71%) |
Jul 28, 2020 | 5.650 | 5.655 | 5.580 | 5.630 | 63,945 | -0.04(-0.71%) |
Jul 27, 2020 | 5.720 | 5.730 | 5.595 | 5.670 | 225,038 | -0.17(-2.91%) |
Jul 24, 2020 | 5.780 | 5.880 | 5.780 | 5.840 | 79,900 | +0.06(+1.04%) |
Jul 23, 2020 | 5.950 | 5.960 | 5.700 | 5.780 | 129,401 | -0.22(-3.67%) |
Jul 22, 2020 | 5.950 | 6.030 | 5.900 | 6.000 | 53,058 | +0.04(+0.67%) |
Jul 21, 2020 | 5.950 | 6.050 | 5.900 | 5.960 | 138,443 | -0.15(-2.45%) |
Jul 20, 2020 | 5.920 | 6.150 | 5.920 | 6.110 | 58,837 | -0.09(-1.45%) |
Jul 17, 2020 | 5.900 | 6.210 | 5.900 | 6.200 | 169,100 | +0.27(+4.55%) |
Jul 16, 2020 | 6.010 | 6.040 | 5.880 | 5.930 | 47,121 | -0.14(-2.31%) |
Jul 15, 2020 | 5.970 | 6.120 | 5.970 | 6.070 | 74,289 | +0.32(+5.57%) |
Jul 14, 2020 | 5.735 | 5.770 | 5.690 | 5.750 | 68,415 | +0.00(+0.00%) |
Jul 13, 2020 | 5.850 | 5.990 | 5.730 | 5.750 | 74,119 | -0.04(-0.61%) |
Jul 10, 2020 | 5.640 | 5.855 | 5.640 | 5.785 | 67,700 | -0.01(-0.26%) |
Jul 09, 2020 | 5.880 | 5.970 | 5.750 | 5.800 | 120,801 | -0.07(-1.19%) |
Jul 08, 2020 | 5.770 | 6.000 | 5.770 | 5.870 | 57,492 | +0.01(+0.26%) |
Jul 07, 2020 | 5.860 | 5.980 | 5.840 | 5.855 | 98,415 | -0.04(-0.76%) |
Jul 06, 2020 | 6.000 | 6.020 | 5.840 | 5.900 | 96,844 | +0.17(+2.97%) |
Jul 02, 2020 | 5.830 | 5.890 | 5.700 | 5.730 | 95,700 | +0.14(+2.50%) |
Jul 01, 2020 | 5.440 | 5.660 | 5.440 | 5.590 | 88,325 | -0.04(-0.80%) |
Jun 30, 2020 | 5.720 | 5.760 | 5.550 | 5.635 | 153,098 | -0.19(-3.18%) |
Jun 29, 2020 | 5.720 | 5.870 | 5.620 | 5.820 | 155,913 | -0.17(-2.84%) |
Jun 26, 2020 | 6.140 | 6.200 | 5.980 | 5.990 | 120,500 | -0.23(-3.70%) |
Jun 25, 2020 | 6.170 | 6.250 | 6.000 | 6.220 | 201,519 | -0.20(-3.12%) |
Jun 24, 2020 | 6.500 | 6.700 | 6.400 | 6.420 | 112,211 | -0.24(-3.60%) |
Jun 23, 2020 | 6.830 | 6.830 | 6.600 | 6.660 | 112,253 | -0.30(-4.31%) |
Jun 22, 2020 | 6.870 | 6.970 | 6.830 | 6.960 | 70,519 | +0.38(+5.78%) |
Jun 19, 2020 | 6.830 | 6.830 | 6.540 | 6.580 | 153,400 | -0.22(-3.31%) |
Jun 18, 2020 | 6.614 | 6.860 | 6.614 | 6.805 | 94,963 | +0.25(+3.81%) |
Jun 17, 2020 | 6.660 | 6.740 | 6.510 | 6.555 | 213,113 | -0.10(-1.43%) |
Jun 16, 2020 | 7.180 | 7.200 | 6.625 | 6.650 | 263,569 | -0.38(-5.41%) |
Jun 15, 2020 | 6.810 | 7.070 | 6.730 | 7.030 | 113,642 | +0.31(+4.54%) |
Jun 12, 2020 | 6.970 | 7.090 | 6.600 | 6.725 | 158,500 | +0.17(+2.52%) |
Jun 11, 2020 | 6.580 | 6.850 | 6.530 | 6.560 | 286,578 | -0.80(-10.87%) |
Jun 10, 2020 | 7.540 | 7.570 | 7.250 | 7.360 | 148,707 | -0.21(-2.77%) |
Jun 09, 2020 | 7.740 | 7.750 | 7.520 | 7.570 | 123,181 | -0.23(-2.95%) |
Jun 08, 2020 | 8.100 | 8.100 | 7.600 | 7.800 | 137,516 | +0.02(+0.26%) |
Jun 05, 2020 | 7.670 | 7.840 | 7.610 | 7.780 | 225,400 | +0.25(+3.32%) |
Jun 04, 2020 | 7.770 | 7.790 | 7.490 | 7.530 | 190,276 | -0.06(-0.79%) |
Jun 03, 2020 | 7.590 | 7.620 | 7.320 | 7.590 | 155,986 | +0.56(+7.97%) |
Jun 02, 2020 | 7.140 | 7.210 | 7.000 | 7.030 | 129,922 | -0.11(-1.54%) |
Jun 01, 2020 | 6.680 | 7.240 | 6.680 | 7.140 | 174,561 | +0.42(+6.17%) |
May 29, 2020 | 6.710 | 6.740 | 6.410 | 6.725 | 108,100 | -0.08(-1.18%) |
May 28, 2020 | 6.680 | 6.900 | 6.580 | 6.805 | 134,463 | +0.06(+0.87%) |
May 27, 2020 | 6.960 | 6.960 | 6.600 | 6.746 | 146,914 | +0.15(+2.21%) |
May 26, 2020 | 6.610 | 6.690 | 6.500 | 6.600 | 134,722 | +0.43(+6.97%) |
May 22, 2020 | 6.290 | 6.330 | 6.120 | 6.170 | 58,300 | -0.11(-1.75%) |
May 21, 2020 | 6.580 | 6.640 | 6.170 | 6.280 | 116,421 | +0.16(+2.61%) |
May 20, 2020 | 6.200 | 6.410 | 6.090 | 6.120 | 354,165 | +0.24(+3.99%) |
May 19, 2020 | 5.930 | 5.990 | 5.850 | 5.885 | 167,948 | +0.06(+1.12%) |
May 18, 2020 | 5.680 | 5.850 | 5.620 | 5.820 | 265,024 | +0.18(+3.19%) |
May 15, 2020 | 5.545 | 5.690 | 5.500 | 5.640 | 284,500 | +0.35(+6.62%) |
May 14, 2020 | 4.875 | 5.350 | 4.850 | 5.290 | 131,919 | +0.11(+2.12%) |
May 13, 2020 | 5.280 | 5.420 | 5.130 | 5.180 | 207,648 | -0.26(-4.78%) |
May 12, 2020 | 5.530 | 5.590 | 5.400 | 5.440 | 183,119 | -0.06(-1.09%) |
May 11, 2020 | 5.460 | 5.510 | 5.310 | 5.500 | 147,144 | -0.17(-3.00%) |
May 08, 2020 | 5.750 | 5.750 | 5.630 | 5.670 | 79,300 | +0.12(+2.25%) |
May 07, 2020 | 5.465 | 5.620 | 5.465 | 5.545 | 97,952 | +0.08(+1.37%) |
May 06, 2020 | 5.660 | 5.670 | 5.470 | 5.470 | 97,167 | -0.27(-4.70%) |
May 05, 2020 | 5.750 | 5.830 | 5.590 | 5.740 | 165,773 | -0.22(-3.69%) |
May 04, 2020 | 5.660 | 5.960 | 5.600 | 5.960 | 127,671 | +0.21(+3.65%) |