Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.59 | 15.22 | 14.50 | 14.56 | 2,131,900 | -0.21(-1.42%) |
Apr 29, 2021 | 15.38 | 15.43 | 14.46 | 14.77 | 2,329,339 | -0.59(-3.84%) |
Apr 28, 2021 | 15.00 | 15.38 | 14.70 | 15.36 | 1,550,661 | +0.18(+1.19%) |
Apr 27, 2021 | 15.81 | 16.05 | 14.99 | 15.18 | 2,576,194 | -0.49(-3.13%) |
Apr 26, 2021 | 15.20 | 15.73 | 14.74 | 15.67 | 2,255,225 | +0.48(+3.16%) |
Apr 23, 2021 | 15.47 | 15.75 | 15.07 | 15.19 | 2,250,200 | -0.05(-0.33%) |
Apr 22, 2021 | 15.19 | 15.90 | 14.99 | 15.24 | 5,001,618 | +0.26(+1.74%) |
Apr 21, 2021 | 14.17 | 15.04 | 14.05 | 14.98 | 3,453,035 | +0.57(+3.96%) |
Apr 20, 2021 | 14.47 | 14.64 | 13.88 | 14.41 | 2,399,261 | -0.03(-0.21%) |
Apr 19, 2021 | 14.63 | 15.18 | 14.11 | 14.44 | 2,799,716 | -0.62(-4.12%) |
Apr 16, 2021 | 15.69 | 15.69 | 14.21 | 15.06 | 4,211,100 | -0.63(-4.02%) |
Apr 15, 2021 | 16.12 | 16.12 | 15.04 | 15.69 | 3,324,521 | -0.37(-2.30%) |
Apr 14, 2021 | 15.43 | 16.24 | 15.39 | 16.06 | 5,373,576 | +0.70(+4.56%) |
Apr 13, 2021 | 15.32 | 15.82 | 15.05 | 15.36 | 3,997,325 | -0.18(-1.16%) |
Apr 12, 2021 | 16.51 | 16.59 | 15.34 | 15.54 | 7,585,298 | -1.05(-6.33%) |
Apr 09, 2021 | 16.70 | 17.89 | 16.24 | 16.59 | 12,838,000 | +0.55(+3.43%) |
Apr 08, 2021 | 15.78 | 17.70 | 15.27 | 16.04 | 12,890,732 | -0.83(-4.92%) |
Apr 07, 2021 | 18.60 | 18.75 | 16.70 | 16.87 | 3,704,412 | -1.36(-7.46%) |
Apr 06, 2021 | 18.00 | 18.59 | 17.65 | 18.23 | 2,401,661 | +0.35(+1.96%) |
Apr 05, 2021 | 18.88 | 18.99 | 17.38 | 17.88 | 5,912,236 | -1.49(-7.69%) |
Apr 01, 2021 | 19.08 | 20.57 | 19.01 | 19.37 | 4,268,100 | +0.27(+1.41%) |
Mar 31, 2021 | 19.14 | 20.17 | 18.30 | 19.10 | 7,200,670 | -0.92(-4.60%) |
Mar 30, 2021 | 18.70 | 20.27 | 18.08 | 20.02 | 4,030,889 | +1.31(+7.00%) |
Mar 29, 2021 | 19.80 | 20.05 | 18.60 | 18.71 | 2,265,064 | -0.75(-3.85%) |
Mar 26, 2021 | 19.60 | 20.29 | 18.77 | 19.46 | 2,332,900 | -0.42(-2.11%) |
Mar 25, 2021 | 17.70 | 20.07 | 17.11 | 19.88 | 4,023,942 | +1.12(+5.97%) |
Mar 24, 2021 | 21.36 | 21.49 | 18.44 | 18.76 | 5,105,883 | -2.40(-11.34%) |
Mar 23, 2021 | 22.64 | 22.64 | 20.77 | 21.16 | 4,036,518 | -1.46(-6.45%) |
Mar 22, 2021 | 21.80 | 23.36 | 20.74 | 22.62 | 5,402,051 | +1.80(+8.65%) |
Mar 19, 2021 | 19.70 | 21.55 | 19.25 | 20.82 | 5,359,400 | +1.13(+5.74%) |
Mar 18, 2021 | 21.35 | 21.39 | 19.48 | 19.69 | 3,550,782 | -1.70(-7.95%) |
Mar 17, 2021 | 21.13 | 21.61 | 20.06 | 21.39 | 3,823,353 | -0.44(-2.02%) |
Mar 16, 2021 | 22.30 | 22.74 | 20.91 | 21.83 | 3,727,704 | -0.51(-2.28%) |
Mar 15, 2021 | 21.68 | 23.42 | 21.11 | 22.34 | 6,524,856 | +1.69(+8.18%) |
Mar 12, 2021 | 17.41 | 21.20 | 17.41 | 20.65 | 6,534,800 | +2.63(+14.59%) |
Mar 11, 2021 | 17.92 | 18.40 | 17.48 | 18.02 | 2,867,481 | +0.63(+3.62%) |
Mar 10, 2021 | 19.16 | 19.39 | 17.20 | 17.39 | 3,823,942 | -1.48(-7.84%) |
Mar 09, 2021 | 17.65 | 19.68 | 17.60 | 18.87 | 4,997,688 | +2.04(+12.12%) |
Mar 08, 2021 | 16.29 | 17.30 | 16.00 | 16.83 | 3,319,571 | +0.69(+4.28%) |
Mar 05, 2021 | 16.89 | 17.25 | 14.74 | 16.14 | 6,789,000 | -0.42(-2.54%) |
Mar 04, 2021 | 17.48 | 18.95 | 15.50 | 16.56 | 7,080,360 | -0.87(-4.99%) |
Mar 03, 2021 | 20.35 | 20.72 | 17.21 | 17.43 | 8,011,814 | -2.52(-12.63%) |
Mar 02, 2021 | 16.91 | 22.63 | 16.50 | 19.95 | 27,000,120 | +4.29(+27.39%) |
Mar 01, 2021 | 14.89 | 16.18 | 14.31 | 15.66 | 4,585,767 | +1.86(+13.48%) |
Feb 26, 2021 | 14.08 | 15.21 | 13.37 | 13.80 | 4,173,600 | -0.02(-0.14%) |
Feb 25, 2021 | 15.15 | 15.40 | 13.60 | 13.82 | 2,520,672 | -1.44(-9.44%) |
Feb 24, 2021 | 15.62 | 16.06 | 14.56 | 15.26 | 2,794,669 | +0.61(+4.16%) |
Feb 23, 2021 | 15.23 | 15.50 | 13.08 | 14.65 | 4,785,595 | -2.07(-12.38%) |
Feb 22, 2021 | 16.49 | 18.57 | 16.18 | 16.72 | 4,971,484 | +0.52(+3.21%) |
Feb 19, 2021 | 13.68 | 16.79 | 13.68 | 16.20 | 4,927,700 | +2.65(+19.56%) |
Feb 18, 2021 | 14.01 | 14.32 | 13.26 | 13.55 | 2,408,670 | -0.89(-6.16%) |
Feb 17, 2021 | 14.21 | 14.59 | 13.48 | 14.44 | 2,084,026 | +0.23(+1.62%) |
Feb 16, 2021 | 15.00 | 15.44 | 13.85 | 14.21 | 2,507,313 | -0.64(-4.31%) |
Feb 12, 2021 | 13.38 | 14.99 | 13.11 | 14.85 | 2,789,600 | +1.01(+7.30%) |
Feb 11, 2021 | 16.64 | 16.64 | 13.74 | 13.84 | 6,049,250 | -2.48(-15.20%) |
Feb 10, 2021 | 16.39 | 17.19 | 15.24 | 16.32 | 6,365,421 | +0.99(+6.46%) |
Feb 09, 2021 | 13.60 | 15.76 | 13.26 | 15.33 | 6,197,002 | +1.99(+14.92%) |
Feb 08, 2021 | 12.45 | 13.80 | 12.44 | 13.34 | 3,853,677 | +1.21(+9.98%) |
Feb 05, 2021 | 12.12 | 12.20 | 11.41 | 12.13 | 2,281,000 | +0.07(+0.58%) |
Feb 04, 2021 | 12.21 | 12.25 | 11.46 | 12.06 | 3,720,003 | +0.27(+2.29%) |
Feb 03, 2021 | 9.740 | 11.90 | 9.500 | 11.79 | 5,716,369 | +2.05(+21.05%) |
Feb 02, 2021 | 9.970 | 10.33 | 9.390 | 9.740 | 3,575,837 | +0.17(+1.78%) |
Feb 01, 2021 | 9.600 | 9.750 | 9.170 | 9.570 | 2,048,194 | +0.17(+1.81%) |
Jan 29, 2021 | 9.250 | 9.890 | 9.180 | 9.400 | 2,679,200 | +0.08(+0.86%) |
Jan 28, 2021 | 9.110 | 9.800 | 8.890 | 9.320 | 3,589,191 | +0.30(+3.33%) |
Jan 27, 2021 | 9.430 | 9.880 | 9.000 | 9.020 | 4,770,262 | -1.03(-10.25%) |
Jan 26, 2021 | 9.770 | 10.44 | 9.540 | 10.05 | 4,017,145 | +0.56(+5.90%) |
Jan 25, 2021 | 10.53 | 10.60 | 9.020 | 9.490 | 5,833,558 | -0.90(-8.66%) |
Jan 22, 2021 | 10.00 | 10.62 | 9.910 | 10.39 | 4,026,000 | +0.34(+3.33%) |
Jan 21, 2021 | 10.46 | 10.74 | 9.800 | 10.05 | 5,153,637 | -0.64(-6.03%) |
Jan 20, 2021 | 11.59 | 11.89 | 10.66 | 10.70 | 4,155,978 | -0.65(-5.73%) |
Jan 19, 2021 | 11.55 | 12.21 | 11.13 | 11.35 | 6,660,543 | +0.06(+0.53%) |
Jan 15, 2021 | 10.60 | 11.78 | 10.10 | 11.29 | 6,720,800 | +0.84(+8.04%) |
Jan 14, 2021 | 9.370 | 10.84 | 9.310 | 10.45 | 6,786,837 | +1.14(+12.24%) |
Jan 13, 2021 | 9.270 | 9.960 | 9.200 | 9.310 | 3,555,106 | -0.04(-0.43%) |
Jan 12, 2021 | 9.080 | 9.410 | 8.690 | 9.350 | 4,491,120 | +0.34(+3.77%) |
Jan 11, 2021 | 7.760 | 9.300 | 7.740 | 9.010 | 5,768,809 | +0.68(+8.16%) |
Jan 08, 2021 | 8.390 | 8.670 | 7.900 | 8.330 | 6,605,200 | -0.40(-4.58%) |
Jan 07, 2021 | 9.150 | 9.830 | 7.620 | 8.730 | 11,457,133 | -0.18(-2.02%) |
Jan 06, 2021 | 8.370 | 8.950 | 8.300 | 8.910 | 8,636,778 | +0.89(+11.10%) |
Jan 05, 2021 | 7.170 | 8.270 | 6.900 | 8.020 | 9,702,887 | +1.00(+14.25%) |
Jan 04, 2021 | 6.290 | 7.410 | 6.110 | 7.020 | 7,135,088 | +0.84(+13.68%) |
Dec 31, 2020 | 6.175 | 6.175 | 6.175 | 7,286,252 | -0.40(-6.01%) | |
Dec 30, 2020 | 5.620 | 6.820 | 5.620 | 6.570 | 7,286,252 | +0.99(+17.74%) |
Dec 29, 2020 | 5.970 | 6.000 | 5.460 | 5.580 | 4,074,022 | -0.41(-6.84%) |
Dec 28, 2020 | 5.470 | 6.110 | 5.440 | 5.990 | 5,759,998 | +0.55(+10.11%) |
Dec 24, 2020 | 5.560 | 5.620 | 5.270 | 5.440 | 2,298,600 | -0.16(-2.86%) |
Dec 23, 2020 | 5.470 | 5.820 | 5.250 | 5.600 | 8,473,648 | +0.37(+7.07%) |
Dec 22, 2020 | 4.850 | 5.250 | 4.670 | 5.230 | 5,769,579 | +0.38(+7.84%) |
Dec 21, 2020 | 4.570 | 4.910 | 4.280 | 4.850 | 5,907,109 | +0.48(+10.98%) |
Dec 18, 2020 | 4.440 | 4.850 | 4.100 | 4.370 | 14,427,500 | +0.29(+7.11%) |
Dec 17, 2020 | 4.000 | 4.200 | 3.870 | 4.080 | 4,488,449 | -0.04(-0.97%) |
Dec 16, 2020 | 3.480 | 4.290 | 3.450 | 4.120 | 10,366,509 | +0.70(+20.47%) |
Dec 15, 2020 | 3.340 | 3.540 | 3.290 | 3.420 | 4,715,486 | +0.17(+5.07%) |
Dec 14, 2020 | 3.600 | 3.690 | 3.180 | 3.255 | 4,767,483 | -0.24(-6.73%) |
Dec 11, 2020 | 3.220 | 3.500 | 3.210 | 3.490 | 3,080,100 | +0.28(+8.72%) |
Dec 10, 2020 | 3.070 | 3.280 | 3.070 | 3.210 | 1,470,766 | +0.12(+3.88%) |
Dec 09, 2020 | 3.290 | 3.310 | 3.090 | 3.090 | 2,962,889 | -0.19(-5.79%) |
Dec 08, 2020 | 3.280 | 3.280 | 3.090 | 3.280 | 2,258,207 | +0.10(+3.14%) |
Dec 07, 2020 | 3.030 | 3.320 | 3.010 | 3.180 | 5,611,166 | +0.19(+6.35%) |
Dec 04, 2020 | 2.740 | 3.035 | 2.720 | 2.990 | 5,212,400 | +0.36(+13.69%) |
Dec 03, 2020 | 2.760 | 2.760 | 2.560 | 2.630 | 2,967,063 | -0.11(-4.01%) |
Dec 02, 2020 | 2.740 | 2.770 | 2.630 | 2.740 | 1,502,018 | -0.01(-0.36%) |
Dec 01, 2020 | 2.930 | 2.970 | 2.750 | 2.750 | 1,779,073 | -0.17(-5.82%) |
Nov 30, 2020 | 2.920 | 2.950 | 2.740 | 2.920 | 1,974,652 | +0.00(+0.00%) |
Nov 27, 2020 | 3.000 | 3.030 | 2.700 | 2.920 | 2,296,200 | +0.04(+1.39%) |
Nov 25, 2020 | 2.700 | 3.020 | 2.605 | 2.880 | 5,023,600 | +0.26(+9.92%) |
Nov 24, 2020 | 2.510 | 2.700 | 2.460 | 2.620 | 2,770,485 | +0.20(+8.26%) |
Nov 23, 2020 | 2.350 | 2.480 | 2.260 | 2.420 | 3,240,584 | +0.12(+5.22%) |
Nov 20, 2020 | 2.290 | 2.340 | 2.260 | 2.300 | 2,019,400 | +0.03(+1.32%) |
Nov 19, 2020 | 2.250 | 2.320 | 2.210 | 2.270 | 2,800,175 | +0.02(+0.89%) |
Nov 18, 2020 | 2.300 | 2.390 | 2.230 | 2.250 | 2,990,882 | -0.01(-0.44%) |
Nov 17, 2020 | 2.310 | 2.370 | 2.200 | 2.260 | 3,688,936 | -0.06(-2.59%) |
Nov 16, 2020 | 2.430 | 2.450 | 2.240 | 2.320 | 2,034,007 | -0.01(-0.43%) |
Nov 13, 2020 | 2.260 | 2.350 | 2.185 | 2.330 | 2,438,300 | +0.11(+4.95%) |
Nov 12, 2020 | 2.070 | 2.290 | 2.040 | 2.220 | 3,952,239 | +0.18(+8.82%) |
Nov 11, 2020 | 2.160 | 2.180 | 1.980 | 2.040 | 4,859,676 | -0.08(-3.77%) |
Nov 10, 2020 | 2.220 | 2.310 | 2.100 | 2.120 | 4,598,639 | -0.03(-1.40%) |
Nov 09, 2020 | 2.050 | 2.360 | 2.040 | 2.150 | 10,928,260 | +0.26(+13.76%) |
Nov 06, 2020 | 2.200 | 2.200 | 1.875 | 1.890 | 12,687,100 | -0.24(-11.27%) |
Nov 05, 2020 | 2.300 | 2.450 | 2.120 | 2.130 | 13,846,205 | -0.50(-19.01%) |
Nov 04, 2020 | 2.790 | 2.810 | 2.560 | 2.630 | 2,162,586 | -0.07(-2.59%) |
Nov 03, 2020 | 2.670 | 2.770 | 2.620 | 2.700 | 1,358,511 | +0.09(+3.45%) |
Nov 02, 2020 | 2.570 | 2.640 | 2.490 | 2.610 | 1,576,658 | +0.11(+4.40%) |
Oct 30, 2020 | 2.600 | 2.660 | 2.440 | 2.500 | 1,686,900 | -0.15(-5.66%) |
Oct 29, 2020 | 2.740 | 2.740 | 2.630 | 2.650 | 1,542,992 | -0.04(-1.49%) |
Oct 28, 2020 | 2.740 | 2.780 | 2.670 | 2.690 | 1,379,674 | -0.13(-4.61%) |
Oct 27, 2020 | 2.880 | 2.920 | 2.800 | 2.820 | 1,056,814 | -0.04(-1.40%) |
Oct 26, 2020 | 2.990 | 3.030 | 2.850 | 2.860 | 1,200,954 | -0.19(-6.23%) |
Oct 23, 2020 | 2.900 | 3.060 | 2.855 | 3.050 | 2,231,800 | +0.20(+7.02%) |
Oct 22, 2020 | 2.760 | 2.860 | 2.670 | 2.850 | 1,595,344 | +0.11(+4.01%) |
Oct 21, 2020 | 2.860 | 2.960 | 2.730 | 2.740 | 2,056,370 | -0.11(-3.86%) |
Oct 20, 2020 | 2.940 | 3.080 | 2.810 | 2.850 | 1,421,464 | -0.08(-2.73%) |
Oct 19, 2020 | 2.850 | 3.030 | 2.790 | 2.930 | 1,220,875 | +0.11(+3.90%) |
Oct 16, 2020 | 3.030 | 3.045 | 2.820 | 2.820 | 1,523,900 | -0.21(-6.93%) |
Oct 15, 2020 | 2.880 | 3.030 | 2.860 | 3.030 | 1,208,306 | +0.08(+2.71%) |
Oct 14, 2020 | 3.010 | 3.040 | 2.920 | 2.950 | 1,251,734 | -0.04(-1.34%) |
Oct 13, 2020 | 3.100 | 3.100 | 2.900 | 2.990 | 1,344,216 | -0.02(-0.66%) |
Oct 12, 2020 | 3.160 | 3.160 | 2.960 | 3.010 | 1,157,893 | -0.12(-3.83%) |
Oct 09, 2020 | 3.080 | 3.160 | 3.040 | 3.130 | 1,514,200 | +0.06(+1.95%) |
Oct 08, 2020 | 3.270 | 3.300 | 3.060 | 3.070 | 1,587,232 | -0.14(-4.36%) |
Oct 07, 2020 | 3.150 | 3.260 | 3.050 | 3.210 | 1,880,086 | +0.09(+2.88%) |
Oct 06, 2020 | 3.200 | 3.220 | 3.030 | 3.120 | 2,422,490 | -0.06(-1.89%) |
Oct 05, 2020 | 3.100 | 3.190 | 3.080 | 3.180 | 1,389,588 | +0.14(+4.61%) |
Oct 02, 2020 | 3.040 | 3.120 | 3.010 | 3.040 | 1,790,400 | -0.07(-2.25%) |
Oct 01, 2020 | 3.020 | 3.200 | 3.000 | 3.110 | 2,539,224 | +0.19(+6.51%) |
Sep 30, 2020 | 2.960 | 3.080 | 2.860 | 2.920 | 1,888,070 | +0.00(+0.00%) |
Sep 29, 2020 | 2.770 | 2.940 | 2.730 | 2.920 | 1,647,538 | +0.15(+5.42%) |
Sep 28, 2020 | 2.800 | 2.845 | 2.640 | 2.770 | 1,396,154 | +0.06(+2.21%) |
Sep 25, 2020 | 2.610 | 2.710 | 2.600 | 2.710 | 1,241,600 | +0.07(+2.65%) |
Sep 24, 2020 | 2.510 | 2.720 | 2.480 | 2.640 | 1,530,824 | +0.11(+4.35%) |
Sep 23, 2020 | 2.770 | 2.780 | 2.490 | 2.530 | 3,146,031 | -0.24(-8.66%) |
Sep 22, 2020 | 2.800 | 2.830 | 2.710 | 2.770 | 1,778,657 | -0.05(-1.77%) |
Sep 21, 2020 | 2.790 | 2.950 | 2.730 | 2.820 | 2,055,365 | -0.01(-0.18%) |
Sep 18, 2020 | 2.930 | 3.100 | 2.800 | 2.825 | 8,758,900 | -0.06(-2.25%) |
Sep 17, 2020 | 2.720 | 2.920 | 2.690 | 2.890 | 2,656,972 | +0.15(+5.47%) |
Sep 16, 2020 | 2.560 | 2.870 | 2.560 | 2.740 | 3,132,053 | +0.12(+4.58%) |
Sep 15, 2020 | 2.540 | 2.680 | 2.400 | 2.620 | 3,806,936 | +0.20(+8.26%) |
Sep 14, 2020 | 2.470 | 2.730 | 2.420 | 2.420 | 5,369,606 | +0.09(+3.86%) |
Sep 11, 2020 | 2.740 | 2.790 | 2.220 | 2.330 | 15,113,400 | -0.81(-25.80%) |
Sep 10, 2020 | 3.150 | 3.290 | 3.120 | 3.140 | 3,701,904 | +0.02(+0.64%) |
Sep 09, 2020 | 3.030 | 3.230 | 3.010 | 3.120 | 1,633,386 | +0.11(+3.65%) |
Sep 08, 2020 | 3.040 | 3.160 | 2.930 | 3.010 | 2,227,329 | -0.04(-1.31%) |
Sep 04, 2020 | 3.270 | 3.342 | 3.010 | 3.050 | 2,785,700 | -0.21(-6.44%) |
Sep 03, 2020 | 3.600 | 3.600 | 3.230 | 3.260 | 2,609,359 | -0.34(-9.44%) |
Sep 02, 2020 | 3.500 | 3.790 | 3.440 | 3.600 | 3,817,163 | +0.19(+5.57%) |
Sep 01, 2020 | 3.340 | 3.550 | 3.230 | 3.410 | 3,112,193 | +0.13(+3.96%) |
Aug 31, 2020 | 3.390 | 3.410 | 3.160 | 3.280 | 2,196,390 | -0.10(-2.96%) |
Aug 28, 2020 | 3.180 | 3.415 | 3.160 | 3.380 | 2,364,400 | +0.19(+5.96%) |
Aug 27, 2020 | 3.230 | 3.240 | 3.080 | 3.190 | 2,334,463 | -0.04(-1.24%) |
Aug 26, 2020 | 3.300 | 3.350 | 3.200 | 3.230 | 1,432,303 | -0.07(-2.12%) |
Aug 25, 2020 | 3.430 | 3.440 | 3.100 | 3.300 | 2,714,831 | -0.15(-4.35%) |
Aug 24, 2020 | 3.420 | 3.600 | 3.390 | 3.450 | 1,823,490 | +0.06(+1.77%) |
Aug 21, 2020 | 3.450 | 3.450 | 3.341 | 3.390 | 1,433,400 | -0.07(-2.02%) |
Aug 20, 2020 | 3.610 | 3.630 | 3.410 | 3.460 | 2,288,191 | -0.17(-4.68%) |
Aug 19, 2020 | 3.500 | 3.660 | 3.480 | 3.630 | 1,748,753 | +0.10(+2.83%) |
Aug 18, 2020 | 3.460 | 3.550 | 3.410 | 3.530 | 1,510,957 | +0.10(+2.92%) |
Aug 17, 2020 | 3.380 | 3.520 | 3.330 | 3.430 | 2,127,204 | +0.08(+2.39%) |
Aug 14, 2020 | 3.699 | 3.699 | 3.265 | 3.350 | 2,541,400 | -0.20(-5.63%) |
Aug 13, 2020 | 3.520 | 3.720 | 3.500 | 3.550 | 1,726,086 | +0.03(+0.85%) |
Aug 12, 2020 | 3.730 | 3.750 | 3.450 | 3.520 | 2,283,204 | -0.10(-2.76%) |
Aug 11, 2020 | 3.890 | 3.930 | 3.600 | 3.620 | 1,962,000 | -0.24(-6.22%) |
Aug 10, 2020 | 3.960 | 3.980 | 3.780 | 3.860 | 2,272,999 | +0.00(+0.00%) |
Aug 07, 2020 | 4.050 | 4.080 | 3.580 | 3.860 | 4,163,200 | -0.17(-4.22%) |
Aug 06, 2020 | 4.150 | 4.400 | 3.750 | 4.030 | 7,279,197 | -0.91(-18.42%) |
Aug 05, 2020 | 4.960 | 5.050 | 4.750 | 4.940 | 1,955,599 | +0.06(+1.23%) |
Aug 04, 2020 | 4.520 | 4.960 | 4.500 | 4.880 | 1,887,104 | +0.31(+6.78%) |
Aug 03, 2020 | 4.270 | 4.610 | 4.240 | 4.570 | 1,616,243 | +0.29(+6.78%) |
Jul 31, 2020 | 4.420 | 4.420 | 4.140 | 4.280 | 1,394,700 | -0.10(-2.28%) |
Jul 30, 2020 | 4.310 | 4.440 | 4.270 | 4.380 | 806,236 | +0.04(+0.92%) |
Jul 29, 2020 | 4.520 | 4.550 | 4.250 | 4.340 | 1,286,499 | -0.10(-2.25%) |
Jul 28, 2020 | 4.530 | 4.560 | 4.350 | 4.440 | 1,185,861 | -0.10(-2.20%) |
Jul 27, 2020 | 4.330 | 4.780 | 4.320 | 4.540 | 2,721,687 | +0.28(+6.57%) |
Jul 24, 2020 | 4.130 | 4.270 | 4.060 | 4.260 | 1,245,200 | +0.06(+1.43%) |
Jul 23, 2020 | 4.210 | 4.280 | 4.100 | 4.200 | 906,982 | +0.01(+0.24%) |
Jul 22, 2020 | 4.250 | 4.280 | 4.070 | 4.190 | 826,503 | -0.06(-1.41%) |
Jul 21, 2020 | 4.100 | 4.310 | 4.050 | 4.250 | 1,242,723 | +0.16(+3.91%) |
Jul 20, 2020 | 4.120 | 4.170 | 4.010 | 4.090 | 1,132,583 | -0.05(-1.21%) |
Jul 17, 2020 | 4.300 | 4.340 | 4.140 | 4.140 | 925,100 | -0.18(-4.06%) |
Jul 16, 2020 | 4.230 | 4.380 | 4.150 | 4.315 | 1,056,191 | +0.04(+0.82%) |
Jul 15, 2020 | 4.670 | 4.740 | 4.250 | 4.280 | 1,525,921 | -0.29(-6.35%) |
Jul 14, 2020 | 4.160 | 4.590 | 4.100 | 4.570 | 2,130,321 | +0.36(+8.55%) |
Jul 13, 2020 | 4.400 | 4.450 | 4.200 | 4.210 | 1,619,785 | -0.22(-4.97%) |
Jul 10, 2020 | 4.350 | 4.520 | 4.310 | 4.430 | 1,092,600 | +0.07(+1.61%) |
Jul 09, 2020 | 4.600 | 4.620 | 4.280 | 4.360 | 1,661,877 | -0.26(-5.63%) |
Jul 08, 2020 | 4.640 | 4.690 | 4.460 | 4.620 | 1,262,928 | +0.03(+0.65%) |
Jul 07, 2020 | 4.750 | 4.750 | 4.540 | 4.590 | 1,534,749 | -0.17(-3.57%) |
Jul 06, 2020 | 4.990 | 5.090 | 4.700 | 4.760 | 3,865,672 | -0.02(-0.42%) |
Jul 02, 2020 | 4.630 | 4.970 | 4.576 | 4.780 | 2,890,700 | +0.25(+5.52%) |
Jul 01, 2020 | 4.250 | 4.750 | 4.230 | 4.530 | 2,847,942 | +0.26(+6.09%) |
Jun 30, 2020 | 4.120 | 4.350 | 4.110 | 4.270 | 1,340,045 | +0.09(+2.15%) |
Jun 29, 2020 | 4.120 | 4.330 | 4.100 | 4.180 | 1,468,756 | -0.05(-1.18%) |
Jun 26, 2020 | 4.140 | 4.230 | 3.930 | 4.230 | 3,617,200 | +0.19(+4.70%) |
Jun 25, 2020 | 3.980 | 4.090 | 3.880 | 4.040 | 1,821,445 | -0.05(-1.22%) |
Jun 24, 2020 | 4.170 | 4.280 | 3.950 | 4.090 | 1,910,060 | -0.15(-3.54%) |
Jun 23, 2020 | 4.590 | 4.590 | 4.120 | 4.240 | 2,322,201 | -0.17(-3.85%) |
Jun 22, 2020 | 3.940 | 4.510 | 3.820 | 4.410 | 3,577,773 | +0.49(+12.50%) |
Jun 19, 2020 | 4.010 | 4.050 | 3.865 | 3.920 | 1,511,300 | +0.01(+0.26%) |
Jun 18, 2020 | 3.800 | 4.060 | 3.780 | 3.910 | 1,683,464 | +0.06(+1.56%) |
Jun 17, 2020 | 3.990 | 4.010 | 3.780 | 3.850 | 2,193,240 | -0.13(-3.27%) |
Jun 16, 2020 | 3.970 | 4.090 | 3.820 | 3.980 | 2,158,861 | +0.11(+2.84%) |
Jun 15, 2020 | 3.820 | 3.960 | 3.730 | 3.870 | 2,011,440 | -0.02(-0.51%) |
Jun 12, 2020 | 3.900 | 4.025 | 3.740 | 3.890 | 2,376,000 | +0.15(+4.01%) |
Jun 11, 2020 | 3.880 | 3.940 | 3.670 | 3.740 | 3,803,897 | -0.31(-7.65%) |
Jun 10, 2020 | 4.530 | 4.550 | 3.950 | 4.050 | 5,301,144 | -0.27(-6.25%) |
Jun 09, 2020 | 4.350 | 4.450 | 4.200 | 4.320 | 2,632,775 | -0.10(-2.26%) |
Jun 08, 2020 | 4.770 | 4.820 | 4.340 | 4.420 | 4,368,571 | -0.26(-5.56%) |
Jun 05, 2020 | 5.150 | 5.150 | 4.600 | 4.680 | 3,496,400 | -0.20(-4.10%) |
Jun 04, 2020 | 4.510 | 5.300 | 4.430 | 4.880 | 8,171,586 | -0.15(-2.98%) |
Jun 03, 2020 | 5.090 | 5.320 | 4.860 | 5.030 | 4,806,781 | +0.17(+3.50%) |
Jun 02, 2020 | 5.110 | 5.270 | 4.660 | 4.860 | 7,015,051 | -0.49(-9.16%) |
Jun 01, 2020 | 3.850 | 6.070 | 3.750 | 5.350 | 24,073,512 | +1.62(+43.43%) |
May 29, 2020 | 3.160 | 3.730 | 3.120 | 3.730 | 2,064,400 | +0.56(+17.67%) |
May 28, 2020 | 3.380 | 3.410 | 3.130 | 3.170 | 1,532,461 | -0.19(-5.65%) |
May 27, 2020 | 3.550 | 3.580 | 3.270 | 3.360 | 2,008,118 | -0.20(-5.62%) |
May 26, 2020 | 3.610 | 3.690 | 3.520 | 3.560 | 1,540,938 | +0.04(+1.14%) |
May 22, 2020 | 3.700 | 3.730 | 3.465 | 3.520 | 1,583,400 | -0.13(-3.56%) |
May 21, 2020 | 3.700 | 3.850 | 3.570 | 3.650 | 2,177,318 | +0.04(+1.11%) |
May 20, 2020 | 3.540 | 3.710 | 3.490 | 3.610 | 1,732,127 | +0.07(+1.98%) |
May 19, 2020 | 3.510 | 3.740 | 3.470 | 3.540 | 2,666,860 | +0.03(+0.85%) |
May 18, 2020 | 3.490 | 3.780 | 3.450 | 3.510 | 2,374,771 | +0.08(+2.33%) |
May 15, 2020 | 3.190 | 3.450 | 3.110 | 3.430 | 1,369,100 | +0.29(+9.24%) |
May 14, 2020 | 3.170 | 3.260 | 3.060 | 3.140 | 1,853,591 | -0.08(-2.48%) |
May 13, 2020 | 3.250 | 3.500 | 3.080 | 3.220 | 2,288,059 | -0.05(-1.53%) |
May 12, 2020 | 3.530 | 3.770 | 3.210 | 3.270 | 5,088,234 | -0.22(-6.30%) |
May 11, 2020 | 2.670 | 3.700 | 2.650 | 3.490 | 6,569,758 | +0.81(+30.22%) |
May 08, 2020 | 2.460 | 2.700 | 2.260 | 2.680 | 2,120,800 | +0.16(+6.35%) |
May 07, 2020 | 2.380 | 2.570 | 2.350 | 2.520 | 1,560,435 | +0.18(+7.69%) |
May 06, 2020 | 2.450 | 2.450 | 2.230 | 2.340 | 2,183,953 | -0.07(-2.90%) |
May 05, 2020 | 2.470 | 2.510 | 2.280 | 2.410 | 2,438,909 | +0.01(+0.42%) |
May 04, 2020 | 2.560 | 2.560 | 2.320 | 2.400 | 1,158,748 | -0.09(-3.61%) |