Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.62 | 16.21 | 14.84 | 15.00 | 24,900 | -0.91(-5.72%) |
Apr 29, 2021 | 16.20 | 16.27 | 15.78 | 15.91 | 10,193 | +0.11(+0.70%) |
Apr 28, 2021 | 15.42 | 16.00 | 15.41 | 15.80 | 25,926 | +0.34(+2.17%) |
Apr 27, 2021 | 15.17 | 15.54 | 15.17 | 15.46 | 9,413 | +0.29(+1.88%) |
Apr 26, 2021 | 15.38 | 15.41 | 14.85 | 15.18 | 33,989 | -0.10(-0.65%) |
Apr 23, 2021 | 15.83 | 15.83 | 14.52 | 15.28 | 58,900 | -0.37(-2.36%) |
Apr 22, 2021 | 16.38 | 16.54 | 15.32 | 15.65 | 34,887 | -0.57(-3.51%) |
Apr 21, 2021 | 16.18 | 16.83 | 16.09 | 16.22 | 37,589 | +0.00(+0.00%) |
Apr 20, 2021 | 16.77 | 17.00 | 15.93 | 16.22 | 89,738 | -0.71(-4.19%) |
Apr 19, 2021 | 18.20 | 18.23 | 16.72 | 16.93 | 65,380 | -1.27(-6.98%) |
Apr 16, 2021 | 16.99 | 18.27 | 16.99 | 18.20 | 128,400 | +1.14(+6.68%) |
Apr 15, 2021 | 17.08 | 17.14 | 16.85 | 17.06 | 9,039 | +0.09(+0.53%) |
Apr 14, 2021 | 17.09 | 17.70 | 16.85 | 16.97 | 29,267 | +0.07(+0.41%) |
Apr 13, 2021 | 17.57 | 17.89 | 16.85 | 16.90 | 26,919 | -0.60(-3.43%) |
Apr 12, 2021 | 16.22 | 17.86 | 16.22 | 17.50 | 97,654 | +1.23(+7.56%) |
Apr 09, 2021 | 16.33 | 16.58 | 16.00 | 16.27 | 29,200 | +0.07(+0.43%) |
Apr 08, 2021 | 16.61 | 16.61 | 15.90 | 16.20 | 9,507 | +0.18(+1.12%) |
Apr 07, 2021 | 16.47 | 16.59 | 16.01 | 16.02 | 6,228 | -0.18(-1.11%) |
Apr 06, 2021 | 16.13 | 16.51 | 16.11 | 16.20 | 4,990 | -0.33(-2.00%) |
Apr 05, 2021 | 15.78 | 16.79 | 15.78 | 16.53 | 27,745 | +0.35(+2.16%) |
Apr 01, 2021 | 15.40 | 16.19 | 15.40 | 16.18 | 13,300 | +0.82(+5.34%) |
Mar 31, 2021 | 15.50 | 15.50 | 14.77 | 15.36 | 20,664 | -0.09(-0.58%) |
Mar 30, 2021 | 15.62 | 15.62 | 14.98 | 15.45 | 13,300 | +0.21(+1.38%) |
Mar 29, 2021 | 15.38 | 15.69 | 15.00 | 15.24 | 17,122 | -0.44(-2.81%) |
Mar 26, 2021 | 15.89 | 15.98 | 15.39 | 15.68 | 14,900 | -0.34(-2.12%) |
Mar 25, 2021 | 15.56 | 16.02 | 14.95 | 16.02 | 27,600 | +0.41(+2.63%) |
Mar 24, 2021 | 16.41 | 17.43 | 15.29 | 15.61 | 16,925 | -0.66(-4.06%) |
Mar 23, 2021 | 16.39 | 16.94 | 15.27 | 16.27 | 36,261 | -0.76(-4.46%) |
Mar 22, 2021 | 16.73 | 18.12 | 16.64 | 17.03 | 71,603 | +0.28(+1.67%) |
Mar 19, 2021 | 16.53 | 16.95 | 16.46 | 16.75 | 15,700 | +0.10(+0.60%) |
Mar 18, 2021 | 16.09 | 16.95 | 16.09 | 16.65 | 32,660 | +0.37(+2.27%) |
Mar 17, 2021 | 16.05 | 16.47 | 16.05 | 16.28 | 13,377 | -0.16(-0.97%) |
Mar 16, 2021 | 16.49 | 16.71 | 16.32 | 16.44 | 6,955 | -0.19(-1.14%) |
Mar 15, 2021 | 16.81 | 16.94 | 16.56 | 16.63 | 8,520 | -0.18(-1.07%) |
Mar 12, 2021 | 16.30 | 16.81 | 16.05 | 16.81 | 40,700 | +0.61(+3.77%) |
Mar 11, 2021 | 16.10 | 16.50 | 15.96 | 16.20 | 48,948 | +0.10(+0.62%) |
Mar 10, 2021 | 16.07 | 16.62 | 15.95 | 16.10 | 19,865 | +0.16(+1.00%) |
Mar 09, 2021 | 15.36 | 16.08 | 15.10 | 15.94 | 13,264 | +0.89(+5.91%) |
Mar 08, 2021 | 14.17 | 15.23 | 14.17 | 15.05 | 17,280 | +0.69(+4.81%) |
Mar 05, 2021 | 14.65 | 14.90 | 14.06 | 14.36 | 23,200 | -0.13(-0.90%) |
Mar 04, 2021 | 15.40 | 15.40 | 14.07 | 14.49 | 11,545 | -0.12(-0.82%) |
Mar 03, 2021 | 15.20 | 15.20 | 14.60 | 14.61 | 49,052 | -0.58(-3.82%) |
Mar 02, 2021 | 16.26 | 16.26 | 15.13 | 15.19 | 30,381 | -1.15(-7.04%) |
Mar 01, 2021 | 15.92 | 16.50 | 15.75 | 16.34 | 20,746 | +0.63(+4.01%) |
Feb 26, 2021 | 16.65 | 16.89 | 15.71 | 15.71 | 46,500 | -0.95(-5.70%) |
Feb 25, 2021 | 16.80 | 17.10 | 16.27 | 16.66 | 38,261 | +0.13(+0.79%) |
Feb 24, 2021 | 16.11 | 16.98 | 16.04 | 16.53 | 11,160 | +0.53(+3.31%) |
Feb 23, 2021 | 15.73 | 16.97 | 14.05 | 16.00 | 40,704 | -0.08(-0.50%) |
Feb 22, 2021 | 16.48 | 16.52 | 15.87 | 16.08 | 10,774 | -0.66(-3.94%) |
Feb 19, 2021 | 16.33 | 17.06 | 15.92 | 16.74 | 18,300 | +0.46(+2.83%) |
Feb 18, 2021 | 16.46 | 16.92 | 15.72 | 16.28 | 49,938 | -0.64(-3.78%) |
Feb 17, 2021 | 17.23 | 17.23 | 16.28 | 16.92 | 22,521 | -0.31(-1.80%) |
Feb 16, 2021 | 17.27 | 17.49 | 16.55 | 17.23 | 48,565 | +0.10(+0.58%) |
Feb 12, 2021 | 17.83 | 17.99 | 17.00 | 17.13 | 52,800 | -0.53(-3.00%) |
Feb 11, 2021 | 17.66 | 18.50 | 17.55 | 17.66 | 119,788 | +0.00(+0.00%) |
Feb 10, 2021 | 18.19 | 18.43 | 15.74 | 17.66 | 233,389 | +1.84(+11.63%) |
Feb 09, 2021 | 15.60 | 15.99 | 15.31 | 15.82 | 93,806 | +0.37(+2.39%) |
Feb 08, 2021 | 15.10 | 15.85 | 15.05 | 15.45 | 50,867 | +0.20(+1.31%) |
Feb 05, 2021 | 14.69 | 15.25 | 14.36 | 15.25 | 30,300 | +0.89(+6.20%) |
Feb 04, 2021 | 14.66 | 15.05 | 14.17 | 14.36 | 32,360 | -0.27(-1.85%) |
Feb 03, 2021 | 14.21 | 14.75 | 13.58 | 14.63 | 41,197 | +0.76(+5.48%) |
Feb 02, 2021 | 14.29 | 14.63 | 13.34 | 13.87 | 26,122 | -0.64(-4.41%) |
Feb 01, 2021 | 15.08 | 15.98 | 14.06 | 14.51 | 93,174 | +0.14(+0.97%) |
Jan 29, 2021 | 14.60 | 15.45 | 14.05 | 14.37 | 56,800 | +0.02(+0.14%) |
Jan 28, 2021 | 14.30 | 14.99 | 14.00 | 14.35 | 60,669 | +0.02(+0.14%) |
Jan 27, 2021 | 14.63 | 15.42 | 13.75 | 14.33 | 75,043 | -0.27(-1.85%) |
Jan 26, 2021 | 13.40 | 14.98 | 13.35 | 14.60 | 127,464 | +1.37(+10.36%) |
Jan 25, 2021 | 13.32 | 13.40 | 12.23 | 13.23 | 31,375 | +0.28(+2.19%) |
Jan 22, 2021 | 12.85 | 12.99 | 12.61 | 12.95 | 21,600 | -0.02(-0.18%) |
Jan 21, 2021 | 13.17 | 13.40 | 12.97 | 12.97 | 22,702 | +0.02(+0.15%) |
Jan 20, 2021 | 12.97 | 13.64 | 12.81 | 12.95 | 47,438 | +0.06(+0.47%) |
Jan 19, 2021 | 12.57 | 12.99 | 12.50 | 12.89 | 8,484 | +0.19(+1.50%) |
Jan 15, 2021 | 12.55 | 13.13 | 12.53 | 12.70 | 6,500 | -0.10(-0.78%) |
Jan 14, 2021 | 12.24 | 13.13 | 12.24 | 12.80 | 25,964 | +0.56(+4.58%) |
Jan 13, 2021 | 12.50 | 12.65 | 12.14 | 12.24 | 14,280 | -0.08(-0.65%) |
Jan 12, 2021 | 12.47 | 12.51 | 11.94 | 12.32 | 10,537 | +0.67(+5.75%) |
Jan 11, 2021 | 13.00 | 13.15 | 11.26 | 11.65 | 74,242 | -1.41(-10.80%) |
Jan 08, 2021 | 12.99 | 13.46 | 12.77 | 13.06 | 26,200 | +0.19(+1.44%) |
Jan 07, 2021 | 12.63 | 13.27 | 12.20 | 12.88 | 55,976 | +0.73(+6.05%) |
Jan 06, 2021 | 11.70 | 12.77 | 11.69 | 12.14 | 56,450 | +0.63(+5.47%) |
Jan 05, 2021 | 10.69 | 11.65 | 10.63 | 11.51 | 24,978 | +0.91(+8.58%) |
Jan 04, 2021 | 10.34 | 10.75 | 10.34 | 10.60 | 12,998 | +0.01(+0.10%) |
Dec 31, 2020 | 10.59 | 10.59 | 10.59 | 79,699 | +0.01(+0.13%) | |
Dec 30, 2020 | 10.73 | 10.98 | 10.22 | 10.57 | 79,699 | -0.16(-1.46%) |
Dec 29, 2020 | 10.45 | 10.98 | 10.45 | 10.73 | 3,980 | -0.09(-0.81%) |
Dec 28, 2020 | 10.99 | 11.00 | 10.73 | 10.82 | 10,091 | -0.02(-0.14%) |
Dec 24, 2020 | 10.64 | 10.94 | 10.64 | 10.84 | 4,300 | +0.20(+1.83%) |
Dec 23, 2020 | 10.79 | 10.91 | 10.56 | 10.64 | 8,040 | -0.09(-0.84%) |
Dec 22, 2020 | 11.00 | 11.00 | 10.51 | 10.73 | 39,472 | -0.26(-2.37%) |
Dec 21, 2020 | 9.970 | 11.00 | 9.110 | 10.99 | 86,855 | +0.93(+9.24%) |
Dec 18, 2020 | 9.800 | 10.16 | 9.800 | 10.06 | 6,400 | +0.01(+0.10%) |
Dec 17, 2020 | 9.980 | 10.19 | 9.900 | 10.05 | 10,381 | +0.08(+0.80%) |
Dec 16, 2020 | 9.890 | 10.07 | 9.890 | 9.970 | 3,739 | -0.10(-1.02%) |
Dec 15, 2020 | 9.890 | 10.07 | 9.870 | 10.07 | 1,766 | +0.22(+2.26%) |
Dec 14, 2020 | 10.09 | 10.17 | 9.830 | 9.850 | 15,528 | -0.27(-2.67%) |
Dec 11, 2020 | 10.15 | 10.28 | 9.830 | 10.12 | 17,900 | -0.03(-0.30%) |
Dec 10, 2020 | 9.770 | 10.43 | 9.770 | 10.15 | 20,473 | +0.02(+0.20%) |
Dec 09, 2020 | 10.23 | 10.47 | 9.830 | 10.13 | 19,134 | +0.13(+1.30%) |
Dec 08, 2020 | 10.04 | 10.23 | 9.840 | 10.00 | 17,651 | +0.00(+0.00%) |
Dec 07, 2020 | 9.944 | 10.00 | 9.860 | 10.00 | 2,460 | +0.07(+0.70%) |
Dec 04, 2020 | 10.07 | 10.08 | 9.930 | 9.930 | 3,200 | +0.08(+0.81%) |
Dec 03, 2020 | 10.07 | 10.11 | 9.850 | 9.850 | 9,989 | -0.11(-1.10%) |
Dec 02, 2020 | 9.850 | 10.11 | 9.800 | 9.960 | 5,744 | -0.11(-1.14%) |
Dec 01, 2020 | 9.710 | 10.07 | 9.710 | 10.07 | 13,234 | +0.11(+1.06%) |
Nov 30, 2020 | 9.980 | 10.20 | 9.850 | 9.969 | 6,237 | -0.15(-1.44%) |
Nov 27, 2020 | 10.25 | 10.25 | 9.940 | 10.12 | 21,200 | +0.12(+1.15%) |
Nov 25, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 900 | -0.20(-1.96%) |
Nov 24, 2020 | 9.840 | 10.42 | 9.760 | 10.20 | 23,847 | -0.09(-0.87%) |
Nov 23, 2020 | 10.40 | 10.79 | 9.870 | 10.29 | 47,458 | +0.08(+0.78%) |
Nov 20, 2020 | 9.910 | 10.80 | 9.910 | 10.21 | 56,700 | +0.30(+3.03%) |
Nov 19, 2020 | 10.30 | 10.30 | 9.900 | 9.910 | 21,081 | -0.29(-2.84%) |
Nov 18, 2020 | 9.609 | 10.39 | 9.609 | 10.20 | 9,384 | +0.12(+1.19%) |
Nov 17, 2020 | 9.704 | 10.24 | 9.210 | 10.08 | 8,339 | +0.02(+0.20%) |
Nov 16, 2020 | 10.47 | 10.51 | 9.990 | 10.06 | 22,821 | -0.29(-2.80%) |
Nov 13, 2020 | 10.30 | 10.80 | 9.910 | 10.35 | 45,500 | +0.05(+0.49%) |
Nov 12, 2020 | 9.600 | 10.50 | 9.300 | 10.30 | 138,112 | +0.70(+7.29%) |
Nov 11, 2020 | 8.700 | 9.950 | 8.630 | 9.600 | 174,094 | +1.65(+20.75%) |
Nov 10, 2020 | 8.200 | 8.250 | 7.800 | 7.950 | 20,416 | +0.01(+0.13%) |
Nov 09, 2020 | 8.010 | 8.040 | 7.810 | 7.940 | 8,837 | +0.04(+0.51%) |
Nov 06, 2020 | 8.150 | 8.150 | 7.760 | 7.900 | 7,400 | +0.05(+0.64%) |
Nov 05, 2020 | 7.755 | 7.856 | 7.750 | 7.850 | 2,229 | +0.08(+1.03%) |
Nov 04, 2020 | 7.820 | 8.150 | 7.770 | 7.770 | 2,081 | -0.02(-0.26%) |
Nov 03, 2020 | 7.960 | 8.062 | 7.790 | 7.790 | 2,422 | +0.02(+0.26%) |
Nov 02, 2020 | 7.760 | 7.950 | 7.760 | 7.770 | 2,115 | +0.03(+0.39%) |
Oct 30, 2020 | 7.750 | 7.950 | 7.720 | 7.740 | 14,200 | -0.04(-0.51%) |
Oct 29, 2020 | 8.070 | 8.070 | 7.720 | 7.780 | 5,104 | -0.06(-0.77%) |
Oct 28, 2020 | 7.690 | 8.110 | 7.690 | 7.840 | 9,520 | -0.26(-3.21%) |
Oct 27, 2020 | 7.880 | 8.100 | 7.820 | 8.100 | 1,234 | +0.11(+1.38%) |
Oct 26, 2020 | 7.770 | 8.000 | 7.770 | 7.990 | 1,318 | +0.15(+1.91%) |
Oct 23, 2020 | 7.800 | 8.008 | 7.770 | 7.840 | 4,600 | +0.11(+1.42%) |
Oct 22, 2020 | 7.860 | 7.955 | 7.730 | 7.730 | 3,897 | -0.36(-4.45%) |
Oct 21, 2020 | 7.840 | 8.090 | 7.840 | 8.090 | 704 | +0.25(+3.19%) |
Oct 20, 2020 | 8.110 | 8.110 | 7.840 | 7.840 | 1,916 | +0.02(+0.26%) |
Oct 19, 2020 | 8.190 | 8.300 | 7.820 | 7.820 | 8,215 | -0.19(-2.40%) |
Oct 16, 2020 | 7.840 | 8.048 | 7.840 | 8.012 | 2,700 | -0.03(-0.35%) |
Oct 15, 2020 | 8.000 | 8.157 | 7.930 | 8.040 | 3,057 | +0.14(+1.77%) |
Oct 14, 2020 | 8.210 | 8.290 | 7.860 | 7.900 | 16,751 | -0.25(-3.07%) |
Oct 13, 2020 | 7.610 | 8.150 | 7.560 | 8.150 | 6,815 | +0.21(+2.64%) |
Oct 12, 2020 | 7.825 | 7.976 | 7.775 | 7.940 | 5,231 | +0.04(+0.51%) |
Oct 09, 2020 | 7.760 | 7.990 | 7.760 | 7.900 | 5,900 | +0.04(+0.51%) |
Oct 08, 2020 | 7.520 | 7.910 | 7.520 | 7.860 | 5,957 | -0.01(-0.13%) |
Oct 07, 2020 | 7.620 | 7.925 | 7.620 | 7.870 | 3,923 | +0.26(+3.42%) |
Oct 06, 2020 | 7.860 | 7.860 | 7.446 | 7.610 | 13,188 | -0.07(-0.91%) |
Oct 05, 2020 | 7.820 | 7.870 | 7.680 | 7.680 | 5,464 | -0.19(-2.41%) |
Oct 02, 2020 | 7.690 | 7.960 | 7.540 | 7.870 | 10,100 | +0.47(+6.35%) |
Oct 01, 2020 | 7.515 | 7.568 | 7.400 | 7.400 | 10,790 | -0.15(-1.99%) |
Sep 30, 2020 | 7.510 | 7.847 | 7.390 | 7.550 | 16,418 | +0.05(+0.67%) |
Sep 29, 2020 | 7.490 | 7.980 | 7.490 | 7.500 | 7,349 | -0.54(-6.72%) |
Sep 28, 2020 | 7.410 | 8.060 | 7.410 | 8.040 | 16,493 | +0.33(+4.28%) |
Sep 25, 2020 | 7.360 | 7.710 | 7.360 | 7.710 | 500 | +0.34(+4.60%) |
Sep 24, 2020 | 7.370 | 7.700 | 7.336 | 7.371 | 19,928 | -0.03(-0.39%) |
Sep 23, 2020 | 7.730 | 8.090 | 7.400 | 7.400 | 24,929 | -0.30(-3.90%) |
Sep 22, 2020 | 7.750 | 8.000 | 7.550 | 7.700 | 74,408 | +0.96(+14.30%) |
Sep 21, 2020 | 6.770 | 6.800 | 6.520 | 6.737 | 4,384 | -0.03(-0.49%) |
Sep 18, 2020 | 6.900 | 7.260 | 6.770 | 6.770 | 7,000 | -0.52(-7.13%) |
Sep 17, 2020 | 7.190 | 7.300 | 6.940 | 7.290 | 3,431 | +0.09(+1.25%) |
Sep 16, 2020 | 6.970 | 7.200 | 6.770 | 7.200 | 3,739 | +0.25(+3.54%) |
Sep 15, 2020 | 7.090 | 7.090 | 6.910 | 6.954 | 2,636 | -0.22(-3.02%) |
Sep 14, 2020 | 7.000 | 7.170 | 7.000 | 7.170 | 1,162 | -0.01(-0.14%) |
Sep 11, 2020 | 7.000 | 7.220 | 6.900 | 7.180 | 3,100 | -0.11(-1.51%) |
Sep 10, 2020 | 7.420 | 7.420 | 7.000 | 7.290 | 3,394 | +0.17(+2.32%) |
Sep 09, 2020 | 7.220 | 7.313 | 7.125 | 7.125 | 2,696 | +0.03(+0.35%) |
Sep 08, 2020 | 7.470 | 7.470 | 7.100 | 7.100 | 1,918 | -0.08(-1.11%) |
Sep 04, 2020 | 7.300 | 7.350 | 7.000 | 7.180 | 2,400 | -0.03(-0.41%) |
Sep 03, 2020 | 8.240 | 8.240 | 6.900 | 7.209 | 18,079 | -1.02(-12.40%) |
Sep 02, 2020 | 8.330 | 8.330 | 7.950 | 8.230 | 4,084 | +0.23(+2.88%) |
Sep 01, 2020 | 7.497 | 8.390 | 7.497 | 8.000 | 19,766 | +0.00(+0.00%) |
Aug 31, 2020 | 7.890 | 8.580 | 7.890 | 8.000 | 19,496 | -0.07(-0.87%) |
Aug 28, 2020 | 7.580 | 8.100 | 7.580 | 8.070 | 14,200 | +0.50(+6.61%) |
Aug 27, 2020 | 8.000 | 8.100 | 7.560 | 7.570 | 5,367 | -0.38(-4.78%) |
Aug 26, 2020 | 7.660 | 8.330 | 7.660 | 7.950 | 17,192 | +0.07(+0.89%) |
Aug 25, 2020 | 7.950 | 8.250 | 7.680 | 7.880 | 14,392 | +0.03(+0.38%) |
Aug 24, 2020 | 7.510 | 7.930 | 7.510 | 7.850 | 14,094 | +0.15(+1.95%) |
Aug 21, 2020 | 7.590 | 7.920 | 7.370 | 7.700 | 20,300 | -0.09(-1.16%) |
Aug 20, 2020 | 7.530 | 7.990 | 7.530 | 7.790 | 17,830 | +0.06(+0.78%) |
Aug 19, 2020 | 7.360 | 7.731 | 7.360 | 7.730 | 6,379 | +0.20(+2.59%) |
Aug 18, 2020 | 7.260 | 7.660 | 7.150 | 7.535 | 20,805 | +0.46(+6.58%) |
Aug 17, 2020 | 7.010 | 7.165 | 6.949 | 7.070 | 9,715 | +0.01(+0.14%) |
Aug 14, 2020 | 6.949 | 7.140 | 6.949 | 7.060 | 11,700 | -0.03(-0.42%) |
Aug 13, 2020 | 7.150 | 7.150 | 6.920 | 7.090 | 23,929 | -0.03(-0.42%) |
Aug 12, 2020 | 6.960 | 7.156 | 6.710 | 7.120 | 16,749 | +0.23(+3.28%) |
Aug 11, 2020 | 6.710 | 7.220 | 6.700 | 6.894 | 13,241 | +0.10(+1.53%) |
Aug 10, 2020 | 7.050 | 7.125 | 6.630 | 6.790 | 9,335 | -0.10(-1.45%) |
Aug 07, 2020 | 6.697 | 6.965 | 6.650 | 6.890 | 1,800 | +0.24(+3.61%) |
Aug 06, 2020 | 6.550 | 6.990 | 6.490 | 6.650 | 3,189 | +0.02(+0.34%) |
Aug 05, 2020 | 6.550 | 6.845 | 6.530 | 6.627 | 9,217 | +0.11(+1.64%) |
Aug 04, 2020 | 6.620 | 6.620 | 6.070 | 6.520 | 137,813 | -0.05(-0.76%) |
Aug 03, 2020 | 7.200 | 7.390 | 6.570 | 6.570 | 180,187 | -0.24(-3.52%) |
Jul 31, 2020 | 7.060 | 7.060 | 6.760 | 6.810 | 7,700 | -0.25(-3.55%) |
Jul 30, 2020 | 6.750 | 7.120 | 6.750 | 7.060 | 2,567 | +0.29(+4.29%) |
Jul 29, 2020 | 6.820 | 7.050 | 6.550 | 6.770 | 3,928 | -0.17(-2.45%) |
Jul 28, 2020 | 6.990 | 6.990 | 6.870 | 6.940 | 1,542 | -0.05(-0.72%) |
Jul 27, 2020 | 7.010 | 7.010 | 6.925 | 6.990 | 2,936 | +0.08(+1.08%) |
Jul 24, 2020 | 6.860 | 7.070 | 6.860 | 6.915 | 8,800 | +0.03(+0.36%) |
Jul 23, 2020 | 6.850 | 7.160 | 6.850 | 6.890 | 429 | -0.03(-0.43%) |
Jul 22, 2020 | 6.860 | 7.200 | 6.860 | 6.920 | 1,225 | -0.18(-2.54%) |
Jul 21, 2020 | 6.990 | 7.180 | 6.990 | 7.100 | 965 | +0.10(+1.49%) |
Jul 20, 2020 | 6.960 | 7.056 | 6.960 | 6.996 | 2,544 | -0.17(-2.43%) |
Jul 17, 2020 | 6.810 | 7.170 | 6.810 | 7.170 | 1,200 | +0.06(+0.84%) |
Jul 16, 2020 | 7.150 | 7.150 | 7.110 | 7.110 | 617 | -0.07(-0.97%) |
Jul 15, 2020 | 7.070 | 7.180 | 7.060 | 7.180 | 1,610 | +0.26(+3.76%) |
Jul 14, 2020 | 6.790 | 6.920 | 6.610 | 6.920 | 10,003 | +0.17(+2.52%) |
Jul 13, 2020 | 6.630 | 6.782 | 6.630 | 6.750 | 1,122 | -0.06(-0.88%) |
Jul 10, 2020 | 6.630 | 6.820 | 6.630 | 6.810 | 2,000 | +0.00(+0.00%) |
Jul 09, 2020 | 6.750 | 6.810 | 6.750 | 6.810 | 6,548 | +0.16(+2.41%) |
Jul 08, 2020 | 6.680 | 6.870 | 6.630 | 6.650 | 3,847 | -0.08(-1.19%) |
Jul 07, 2020 | 6.890 | 7.079 | 6.720 | 6.730 | 19,423 | -0.38(-5.34%) |
Jul 06, 2020 | 7.030 | 7.110 | 7.030 | 7.110 | 1,305 | +0.17(+2.45%) |
Jul 02, 2020 | 6.870 | 7.067 | 6.870 | 6.940 | 1,600 | -0.07(-1.00%) |
Jul 01, 2020 | 6.800 | 7.010 | 6.750 | 7.010 | 3,545 | +0.17(+2.49%) |
Jun 30, 2020 | 6.800 | 6.998 | 6.800 | 6.840 | 708 | -0.44(-6.04%) |
Jun 29, 2020 | 7.400 | 7.400 | 7.270 | 7.280 | 997 | -0.12(-1.62%) |
Jun 26, 2020 | 6.960 | 7.400 | 6.660 | 7.400 | 6,400 | +0.67(+9.96%) |
Jun 25, 2020 | 6.500 | 7.000 | 6.500 | 6.730 | 10,516 | +0.01(+0.15%) |
Jun 24, 2020 | 6.979 | 6.979 | 6.570 | 6.720 | 11,610 | -0.27(-3.86%) |
Jun 23, 2020 | 6.850 | 6.990 | 6.830 | 6.990 | 17,993 | +0.19(+2.79%) |
Jun 22, 2020 | 6.730 | 6.800 | 6.440 | 6.800 | 7,226 | -0.10(-1.45%) |
Jun 19, 2020 | 6.550 | 6.900 | 6.530 | 6.900 | 12,800 | +0.47(+7.31%) |
Jun 18, 2020 | 6.470 | 6.670 | 6.220 | 6.430 | 3,473 | +0.06(+0.94%) |
Jun 17, 2020 | 6.420 | 6.420 | 6.060 | 6.370 | 10,418 | +0.05(+0.79%) |
Jun 16, 2020 | 6.490 | 6.520 | 6.320 | 6.320 | 3,499 | -0.18(-2.77%) |
Jun 15, 2020 | 6.450 | 6.697 | 6.450 | 6.500 | 4,727 | -0.00(-0.01%) |
Jun 12, 2020 | 6.709 | 6.709 | 6.500 | 6.500 | 2,300 | -0.11(-1.66%) |
Jun 11, 2020 | 6.940 | 6.940 | 6.500 | 6.610 | 7,370 | -0.52(-7.29%) |
Jun 10, 2020 | 7.000 | 7.130 | 6.890 | 7.130 | 4,663 | +0.02(+0.28%) |
Jun 09, 2020 | 7.000 | 7.200 | 7.000 | 7.110 | 3,346 | +0.08(+1.14%) |
Jun 08, 2020 | 7.010 | 7.290 | 6.985 | 7.030 | 5,666 | -0.22(-3.03%) |
Jun 05, 2020 | 7.250 | 7.250 | 7.180 | 7.250 | 10,900 | +0.00(+0.07%) |
Jun 04, 2020 | 7.290 | 7.290 | 6.880 | 7.245 | 5,931 | +0.25(+3.50%) |
Jun 03, 2020 | 7.250 | 7.290 | 6.720 | 7.000 | 5,554 | +0.23(+3.40%) |
Jun 02, 2020 | 6.260 | 7.000 | 6.260 | 6.770 | 11,738 | +0.02(+0.30%) |
Jun 01, 2020 | 6.880 | 7.100 | 6.750 | 6.750 | 8,516 | -0.08(-1.17%) |
May 29, 2020 | 7.110 | 7.110 | 6.830 | 6.830 | 2,900 | -0.44(-6.05%) |
May 28, 2020 | 7.470 | 7.500 | 7.190 | 7.270 | 3,700 | +0.38(+5.52%) |
May 27, 2020 | 6.220 | 7.384 | 6.220 | 6.890 | 3,987 | +0.39(+6.00%) |
May 26, 2020 | 6.480 | 6.530 | 6.480 | 6.500 | 2,279 | +0.00(+0.00%) |
May 22, 2020 | 6.640 | 6.650 | 6.130 | 6.500 | 2,300 | +0.14(+2.20%) |
May 21, 2020 | 6.150 | 6.500 | 6.150 | 6.360 | 6,873 | +0.18(+2.91%) |
May 20, 2020 | 6.115 | 6.180 | 6.100 | 6.180 | 4,949 | +0.10(+1.64%) |
May 19, 2020 | 6.110 | 6.180 | 6.020 | 6.080 | 6,235 | -0.05(-0.82%) |
May 18, 2020 | 5.850 | 6.240 | 5.850 | 6.130 | 11,100 | +0.21(+3.46%) |
May 15, 2020 | 6.310 | 6.360 | 5.820 | 5.925 | 23,100 | -0.56(-8.56%) |
May 14, 2020 | 6.940 | 6.940 | 6.430 | 6.480 | 5,421 | -0.46(-6.63%) |
May 13, 2020 | 6.970 | 6.980 | 6.940 | 6.940 | 6,979 | -0.11(-1.56%) |
May 12, 2020 | 7.050 | 7.100 | 6.904 | 7.050 | 1,618 | +0.06(+0.86%) |
May 11, 2020 | 6.500 | 7.460 | 6.500 | 6.990 | 9,798 | +0.61(+9.53%) |
May 08, 2020 | 6.350 | 6.382 | 6.350 | 6.382 | 600 | +0.07(+1.13%) |
May 07, 2020 | 6.490 | 6.670 | 6.310 | 6.310 | 20,601 | -0.24(-3.59%) |
May 06, 2020 | 6.488 | 6.545 | 6.460 | 6.545 | 10,393 | +0.04(+0.69%) |
May 05, 2020 | 6.926 | 6.926 | 6.500 | 6.500 | 13,427 | -0.38(-5.59%) |
May 04, 2020 | 6.980 | 6.980 | 6.700 | 6.885 | 2,872 | -0.12(-1.64%) |