Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.85 | 21.50 | 20.37 | 20.83 | 247,600 | -0.37(-1.75%) |
Apr 29, 2021 | 21.43 | 21.66 | 20.22 | 21.20 | 240,307 | -0.22(-1.03%) |
Apr 28, 2021 | 20.30 | 21.77 | 19.75 | 21.42 | 267,395 | +0.78(+3.78%) |
Apr 27, 2021 | 20.67 | 21.10 | 20.12 | 20.64 | 227,624 | -0.17(-0.82%) |
Apr 26, 2021 | 20.00 | 21.25 | 19.76 | 20.81 | 333,004 | +0.97(+4.89%) |
Apr 23, 2021 | 18.80 | 19.97 | 18.50 | 19.84 | 272,100 | +1.01(+5.36%) |
Apr 22, 2021 | 18.48 | 19.48 | 17.90 | 18.83 | 279,660 | +0.83(+4.61%) |
Apr 21, 2021 | 17.19 | 18.75 | 16.75 | 18.00 | 301,966 | +0.52(+2.97%) |
Apr 20, 2021 | 17.02 | 18.05 | 16.75 | 17.48 | 415,017 | +0.25(+1.45%) |
Apr 19, 2021 | 17.86 | 18.16 | 16.72 | 17.23 | 611,090 | -0.71(-3.96%) |
Apr 16, 2021 | 19.51 | 19.57 | 17.63 | 17.94 | 629,400 | -1.32(-6.85%) |
Apr 15, 2021 | 20.94 | 21.16 | 19.02 | 19.26 | 319,323 | -1.54(-7.40%) |
Apr 14, 2021 | 19.93 | 21.49 | 19.93 | 20.80 | 330,847 | +0.69(+3.43%) |
Apr 13, 2021 | 21.33 | 21.90 | 19.63 | 20.11 | 549,508 | -1.36(-6.33%) |
Apr 12, 2021 | 21.91 | 22.00 | 21.11 | 21.47 | 240,773 | -0.65(-2.94%) |
Apr 09, 2021 | 22.70 | 22.70 | 21.15 | 22.12 | 299,200 | -0.43(-1.91%) |
Apr 08, 2021 | 21.78 | 22.55 | 20.80 | 22.55 | 265,775 | +1.03(+4.79%) |
Apr 07, 2021 | 22.40 | 23.10 | 21.18 | 21.52 | 315,012 | -1.25(-5.49%) |
Apr 06, 2021 | 22.47 | 22.87 | 21.51 | 22.77 | 340,273 | +0.27(+1.20%) |
Apr 05, 2021 | 22.70 | 23.26 | 22.03 | 22.50 | 401,390 | +0.92(+4.26%) |
Apr 01, 2021 | 21.99 | 22.38 | 20.77 | 21.58 | 355,100 | +0.44(+2.08%) |
Mar 31, 2021 | 20.00 | 21.94 | 19.75 | 21.14 | 629,040 | +1.56(+7.97%) |
Mar 30, 2021 | 18.87 | 20.29 | 18.02 | 19.58 | 1,005,500 | +0.83(+4.43%) |
Mar 29, 2021 | 19.85 | 20.20 | 18.58 | 18.75 | 292,197 | -1.28(-6.39%) |
Mar 26, 2021 | 19.91 | 20.49 | 18.96 | 20.03 | 350,300 | +0.12(+0.60%) |
Mar 25, 2021 | 19.02 | 20.05 | 18.13 | 19.91 | 538,206 | +0.28(+1.43%) |
Mar 24, 2021 | 21.96 | 22.49 | 19.41 | 19.63 | 528,444 | -1.92(-8.91%) |
Mar 23, 2021 | 23.00 | 23.04 | 20.81 | 21.55 | 627,403 | -1.04(-4.60%) |
Mar 22, 2021 | 20.92 | 23.60 | 20.05 | 22.59 | 944,732 | +2.57(+12.84%) |
Mar 19, 2021 | 20.01 | 20.89 | 19.00 | 20.02 | 453,100 | -0.07(-0.35%) |
Mar 18, 2021 | 21.64 | 21.79 | 20.09 | 20.09 | 452,357 | -0.84(-4.01%) |
Mar 17, 2021 | 20.35 | 21.33 | 19.50 | 20.93 | 361,127 | +0.00(+0.00%) |
Mar 16, 2021 | 22.00 | 22.31 | 19.95 | 20.93 | 397,709 | -0.67(-3.10%) |
Mar 15, 2021 | 20.49 | 21.94 | 20.26 | 21.60 | 337,224 | +1.35(+6.67%) |
Mar 12, 2021 | 20.05 | 20.37 | 19.50 | 20.25 | 289,600 | -0.25(-1.22%) |
Mar 11, 2021 | 19.71 | 20.69 | 19.36 | 20.50 | 244,587 | +1.19(+6.16%) |
Mar 10, 2021 | 19.31 | 20.93 | 18.84 | 19.31 | 421,624 | +0.00(+0.00%) |
Mar 09, 2021 | 18.14 | 19.88 | 18.14 | 19.31 | 366,930 | +1.72(+9.78%) |
Mar 08, 2021 | 18.01 | 19.65 | 16.68 | 17.59 | 593,629 | +0.25(+1.44%) |
Mar 05, 2021 | 19.87 | 19.87 | 13.01 | 17.34 | 2,350,200 | -2.73(-13.60%) |
Mar 04, 2021 | 22.08 | 22.84 | 18.25 | 20.07 | 659,645 | -2.39(-10.64%) |
Mar 03, 2021 | 23.56 | 24.13 | 21.33 | 22.46 | 474,592 | -1.26(-5.31%) |
Mar 02, 2021 | 24.00 | 24.59 | 22.47 | 23.72 | 343,106 | +0.24(+1.02%) |
Mar 01, 2021 | 24.59 | 25.55 | 23.48 | 23.48 | 396,355 | +0.06(+0.26%) |
Feb 26, 2021 | 22.27 | 23.57 | 19.27 | 23.42 | 795,200 | +1.78(+8.23%) |
Feb 25, 2021 | 24.70 | 24.90 | 21.36 | 21.64 | 473,549 | -2.11(-8.88%) |
Feb 24, 2021 | 24.27 | 24.89 | 23.09 | 23.75 | 287,756 | -0.41(-1.70%) |
Feb 23, 2021 | 23.21 | 24.74 | 17.85 | 24.16 | 1,357,279 | -0.56(-2.27%) |
Feb 22, 2021 | 25.20 | 27.32 | 24.65 | 24.72 | 1,129,090 | +0.72(+3.00%) |
Feb 19, 2021 | 25.45 | 25.90 | 23.95 | 24.00 | 1,932,400 | -1.80(-6.98%) |
Feb 18, 2021 | 27.21 | 27.25 | 25.22 | 25.80 | 438,448 | -1.85(-6.69%) |
Feb 17, 2021 | 30.22 | 30.64 | 26.32 | 27.65 | 415,709 | -1.35(-4.66%) |
Feb 16, 2021 | 30.00 | 31.29 | 28.59 | 29.00 | 322,603 | +0.01(+0.03%) |
Feb 12, 2021 | 25.68 | 29.81 | 25.42 | 28.99 | 347,900 | +3.55(+13.95%) |
Feb 11, 2021 | 26.82 | 27.23 | 24.70 | 25.44 | 375,453 | -1.05(-3.96%) |
Feb 10, 2021 | 27.00 | 28.00 | 24.75 | 26.49 | 297,667 | +0.23(+0.88%) |
Feb 09, 2021 | 26.12 | 27.80 | 25.80 | 26.26 | 258,847 | +0.25(+0.96%) |
Feb 08, 2021 | 26.38 | 26.38 | 25.25 | 26.01 | 221,151 | +1.63(+6.69%) |
Feb 05, 2021 | 25.49 | 26.71 | 23.21 | 24.38 | 282,000 | -0.52(-2.09%) |
Feb 04, 2021 | 24.30 | 25.25 | 23.75 | 24.90 | 306,629 | +0.90(+3.75%) |
Feb 03, 2021 | 23.68 | 24.25 | 23.02 | 24.00 | 160,886 | +0.69(+2.96%) |
Feb 02, 2021 | 23.95 | 24.59 | 23.31 | 23.31 | 134,454 | -0.33(-1.40%) |
Feb 01, 2021 | 24.17 | 24.34 | 22.39 | 23.64 | 172,219 | +0.01(+0.04%) |
Jan 29, 2021 | 24.25 | 24.47 | 22.00 | 23.63 | 217,100 | -0.64(-2.64%) |
Jan 28, 2021 | 25.00 | 25.01 | 22.64 | 24.27 | 212,971 | +0.35(+1.46%) |
Jan 27, 2021 | 24.18 | 25.40 | 22.60 | 23.92 | 476,508 | -0.46(-1.89%) |
Jan 26, 2021 | 24.36 | 26.02 | 23.04 | 24.38 | 609,277 | +1.29(+5.59%) |
Jan 25, 2021 | 22.52 | 24.66 | 21.25 | 23.09 | 574,332 | +0.77(+3.45%) |
Jan 22, 2021 | 20.00 | 22.99 | 19.10 | 22.32 | 555,100 | +2.93(+15.11%) |
Jan 21, 2021 | 19.84 | 20.00 | 18.70 | 19.39 | 226,063 | -0.24(-1.22%) |
Jan 20, 2021 | 20.00 | 20.44 | 17.91 | 19.63 | 316,957 | +0.36(+1.87%) |
Jan 19, 2021 | 18.11 | 20.56 | 18.11 | 19.27 | 621,850 | +1.77(+10.11%) |
Jan 15, 2021 | 16.69 | 17.99 | 15.30 | 17.50 | 451,900 | +1.74(+11.04%) |
Jan 14, 2021 | 15.95 | 16.30 | 15.58 | 15.76 | 189,427 | -0.06(-0.38%) |
Jan 13, 2021 | 16.00 | 16.45 | 15.15 | 15.82 | 296,151 | +0.36(+2.33%) |
Jan 12, 2021 | 15.50 | 15.75 | 14.55 | 15.46 | 210,768 | +0.20(+1.31%) |
Jan 11, 2021 | 15.65 | 15.65 | 14.88 | 15.26 | 165,552 | -0.39(-2.49%) |
Jan 08, 2021 | 16.00 | 16.00 | 15.02 | 15.65 | 159,600 | -0.29(-1.82%) |
Jan 07, 2021 | 15.47 | 15.94 | 14.71 | 15.94 | 277,155 | +0.60(+3.91%) |
Jan 06, 2021 | 15.37 | 15.99 | 15.33 | 15.34 | 161,272 | -0.09(-0.58%) |
Jan 05, 2021 | 15.31 | 16.19 | 15.15 | 15.43 | 147,676 | +0.24(+1.58%) |
Jan 04, 2021 | 16.30 | 16.50 | 14.35 | 15.19 | 376,843 | -0.70(-4.41%) |
Dec 31, 2020 | 15.89 | 15.89 | 15.89 | 447,993 | +0.40(+2.58%) | |
Dec 30, 2020 | 15.00 | 16.49 | 14.50 | 15.49 | 447,993 | +1.15(+8.02%) |
Dec 29, 2020 | 15.00 | 15.30 | 13.81 | 14.34 | 177,131 | -0.51(-3.43%) |
Dec 28, 2020 | 14.17 | 14.90 | 14.05 | 14.85 | 177,093 | +1.02(+7.38%) |
Dec 24, 2020 | 14.79 | 14.95 | 13.43 | 13.83 | 178,900 | -0.62(-4.29%) |
Dec 23, 2020 | 14.40 | 14.79 | 13.76 | 14.45 | 363,595 | +0.15(+1.05%) |
Dec 22, 2020 | 14.05 | 14.71 | 13.67 | 14.30 | 302,373 | +0.50(+3.62%) |
Dec 21, 2020 | 12.54 | 14.88 | 12.25 | 13.80 | 296,433 | +0.80(+6.15%) |
Dec 18, 2020 | 12.26 | 13.00 | 11.42 | 13.00 | 384,000 | +0.90(+7.44%) |
Dec 17, 2020 | 9.970 | 12.30 | 9.970 | 12.10 | 323,857 | +1.40(+13.08%) |
Dec 16, 2020 | 9.520 | 10.71 | 9.520 | 10.70 | 144,959 | +1.15(+12.04%) |
Dec 15, 2020 | 10.08 | 10.15 | 9.500 | 9.550 | 169,918 | -0.43(-4.31%) |
Dec 14, 2020 | 10.70 | 10.91 | 9.920 | 9.980 | 246,203 | -0.72(-6.73%) |
Dec 11, 2020 | 10.70 | 11.00 | 10.52 | 10.70 | 342,700 | +0.00(+0.00%) |
Dec 10, 2020 | 10.50 | 10.74 | 10.50 | 10.70 | 126,499 | +0.30(+2.88%) |
Dec 09, 2020 | 10.10 | 10.50 | 10.00 | 10.40 | 106,723 | +0.33(+3.28%) |
Dec 08, 2020 | 9.510 | 10.49 | 9.470 | 10.07 | 93,962 | +0.48(+5.01%) |
Dec 07, 2020 | 9.970 | 10.45 | 9.120 | 9.590 | 159,847 | -0.28(-2.84%) |
Dec 04, 2020 | 10.00 | 10.18 | 9.650 | 9.870 | 63,100 | -0.12(-1.20%) |
Dec 03, 2020 | 10.30 | 10.30 | 9.900 | 9.990 | 52,212 | -0.34(-3.29%) |
Dec 02, 2020 | 9.980 | 10.50 | 9.750 | 10.33 | 97,643 | +0.29(+2.89%) |
Dec 01, 2020 | 10.70 | 10.70 | 9.750 | 10.04 | 233,047 | -0.66(-6.17%) |
Nov 30, 2020 | 10.80 | 10.82 | 10.36 | 10.70 | 168,736 | +0.00(+0.00%) |
Nov 27, 2020 | 10.13 | 11.00 | 10.08 | 10.70 | 237,300 | +0.60(+5.94%) |
Nov 25, 2020 | 9.380 | 10.10 | 9.240 | 10.10 | 181,000 | +0.57(+5.98%) |
Nov 24, 2020 | 10.05 | 10.15 | 9.070 | 9.530 | 180,794 | -0.40(-4.03%) |
Nov 23, 2020 | 9.360 | 10.32 | 9.350 | 9.930 | 248,675 | +0.58(+6.20%) |
Nov 20, 2020 | 9.320 | 9.350 | 9.120 | 9.350 | 200,800 | +0.03(+0.27%) |
Nov 19, 2020 | 9.030 | 9.350 | 8.730 | 9.325 | 157,288 | +0.31(+3.50%) |
Nov 18, 2020 | 9.290 | 9.350 | 8.390 | 9.010 | 186,089 | -0.34(-3.64%) |
Nov 17, 2020 | 9.220 | 9.400 | 9.080 | 9.350 | 138,829 | +0.15(+1.63%) |
Nov 16, 2020 | 8.600 | 9.360 | 8.510 | 9.200 | 192,767 | +0.43(+4.90%) |
Nov 13, 2020 | 8.000 | 8.840 | 7.920 | 8.770 | 219,500 | +0.77(+9.62%) |
Nov 12, 2020 | 8.000 | 8.100 | 7.610 | 8.000 | 144,859 | +0.07(+0.88%) |
Nov 11, 2020 | 7.910 | 8.450 | 7.510 | 7.930 | 583,375 | +1.08(+15.77%) |
Nov 10, 2020 | 6.990 | 7.160 | 6.850 | 6.850 | 69,129 | -0.15(-2.14%) |
Nov 09, 2020 | 6.700 | 7.390 | 6.680 | 7.000 | 267,763 | +0.35(+5.26%) |
Nov 06, 2020 | 6.700 | 6.930 | 6.650 | 6.650 | 99,500 | +0.01(+0.15%) |
Nov 05, 2020 | 6.560 | 6.798 | 6.560 | 6.640 | 67,613 | +0.08(+1.22%) |
Nov 04, 2020 | 6.570 | 6.740 | 6.450 | 6.560 | 53,132 | -0.08(-1.20%) |
Nov 03, 2020 | 6.800 | 6.865 | 6.560 | 6.640 | 48,291 | -0.07(-1.04%) |
Nov 02, 2020 | 7.000 | 7.319 | 6.620 | 6.710 | 81,366 | -0.29(-4.14%) |
Oct 30, 2020 | 6.910 | 7.480 | 6.820 | 7.000 | 146,200 | -0.01(-0.14%) |
Oct 29, 2020 | 6.890 | 7.040 | 6.758 | 7.010 | 30,929 | +0.13(+1.89%) |
Oct 28, 2020 | 7.050 | 7.070 | 6.450 | 6.880 | 74,414 | -0.24(-3.37%) |
Oct 27, 2020 | 6.630 | 7.150 | 6.580 | 7.120 | 93,102 | +0.50(+7.55%) |
Oct 26, 2020 | 7.100 | 7.159 | 6.350 | 6.620 | 154,066 | -0.62(-8.56%) |
Oct 23, 2020 | 7.240 | 7.380 | 7.163 | 7.240 | 63,000 | -0.06(-0.82%) |
Oct 22, 2020 | 7.320 | 7.620 | 7.185 | 7.300 | 78,447 | +0.16(+2.24%) |
Oct 21, 2020 | 7.340 | 7.650 | 6.920 | 7.140 | 77,933 | -0.43(-5.68%) |
Oct 20, 2020 | 7.520 | 7.710 | 6.760 | 7.570 | 182,018 | -0.13(-1.69%) |
Oct 19, 2020 | 8.250 | 8.910 | 7.510 | 7.700 | 462,888 | -0.45(-5.52%) |
Oct 16, 2020 | 7.280 | 8.400 | 7.200 | 8.150 | 602,300 | +1.03(+14.47%) |
Oct 15, 2020 | 6.370 | 7.120 | 6.060 | 7.120 | 344,770 | +0.82(+13.02%) |
Oct 14, 2020 | 5.640 | 6.490 | 5.640 | 6.300 | 252,346 | +0.70(+12.50%) |
Oct 13, 2020 | 5.450 | 5.650 | 5.300 | 5.600 | 28,692 | +0.26(+4.97%) |
Oct 12, 2020 | 5.520 | 5.520 | 5.300 | 5.335 | 29,054 | -0.07(-1.20%) |
Oct 09, 2020 | 5.280 | 5.450 | 5.277 | 5.400 | 10,100 | +0.10(+1.89%) |
Oct 08, 2020 | 5.460 | 5.590 | 5.200 | 5.300 | 58,996 | -0.15(-2.75%) |
Oct 07, 2020 | 5.250 | 5.490 | 5.250 | 5.450 | 10,011 | +0.20(+3.81%) |
Oct 06, 2020 | 5.440 | 5.500 | 5.250 | 5.250 | 14,361 | -0.19(-3.49%) |
Oct 05, 2020 | 5.100 | 5.600 | 5.100 | 5.440 | 45,170 | +0.30(+5.84%) |
Oct 02, 2020 | 4.870 | 5.140 | 4.870 | 5.140 | 53,700 | +0.03(+0.59%) |
Oct 01, 2020 | 5.460 | 5.650 | 5.030 | 5.110 | 50,242 | -0.35(-6.41%) |
Sep 30, 2020 | 5.750 | 5.840 | 5.360 | 5.460 | 66,796 | -0.34(-5.86%) |
Sep 29, 2020 | 5.890 | 5.890 | 5.650 | 5.800 | 84,565 | -0.08(-1.36%) |
Sep 28, 2020 | 5.500 | 6.100 | 5.410 | 5.880 | 214,994 | +0.40(+7.30%) |
Sep 25, 2020 | 5.200 | 5.507 | 5.112 | 5.480 | 36,500 | +0.32(+6.10%) |
Sep 24, 2020 | 5.360 | 5.360 | 5.060 | 5.165 | 35,728 | -0.24(-4.35%) |
Sep 23, 2020 | 5.750 | 5.870 | 5.388 | 5.400 | 72,496 | -0.38(-6.57%) |
Sep 22, 2020 | 5.658 | 5.830 | 5.658 | 5.780 | 40,156 | -0.07(-1.20%) |
Sep 21, 2020 | 5.750 | 5.915 | 5.610 | 5.850 | 84,175 | -0.04(-0.68%) |
Sep 18, 2020 | 5.570 | 6.720 | 5.570 | 5.890 | 329,700 | +0.32(+5.75%) |
Sep 17, 2020 | 5.550 | 5.670 | 5.420 | 5.570 | 145,972 | +0.05(+0.91%) |
Sep 16, 2020 | 5.686 | 5.788 | 5.460 | 5.520 | 88,293 | -0.13(-2.30%) |
Sep 15, 2020 | 5.370 | 5.970 | 5.160 | 5.650 | 222,200 | +0.42(+8.03%) |
Sep 14, 2020 | 4.500 | 5.230 | 4.440 | 5.230 | 313,640 | +0.74(+16.48%) |
Sep 11, 2020 | 4.550 | 4.580 | 4.410 | 4.490 | 61,700 | -0.04(-0.77%) |
Sep 10, 2020 | 4.380 | 4.779 | 4.380 | 4.525 | 292,634 | +0.14(+3.08%) |
Sep 09, 2020 | 4.220 | 4.390 | 4.120 | 4.390 | 18,110 | +0.13(+3.05%) |
Sep 08, 2020 | 4.135 | 4.310 | 4.126 | 4.260 | 9,334 | +0.03(+0.71%) |
Sep 04, 2020 | 3.770 | 4.230 | 3.770 | 4.230 | 37,700 | +0.39(+10.16%) |
Sep 03, 2020 | 4.010 | 4.080 | 3.725 | 3.840 | 51,519 | -0.22(-5.42%) |
Sep 02, 2020 | 4.280 | 4.339 | 4.000 | 4.060 | 55,505 | -0.28(-6.45%) |
Sep 01, 2020 | 4.350 | 4.350 | 4.240 | 4.340 | 10,498 | -0.05(-1.14%) |
Aug 31, 2020 | 4.230 | 4.440 | 4.230 | 4.390 | 35,547 | +0.08(+1.86%) |
Aug 28, 2020 | 4.250 | 4.350 | 4.159 | 4.310 | 52,900 | +0.18(+4.36%) |
Aug 27, 2020 | 4.000 | 4.270 | 3.960 | 4.130 | 66,315 | +0.11(+2.74%) |
Aug 26, 2020 | 3.650 | 4.040 | 3.596 | 4.020 | 89,177 | +0.37(+10.14%) |
Aug 25, 2020 | 3.940 | 3.940 | 3.480 | 3.650 | 109,247 | -0.15(-3.95%) |
Aug 24, 2020 | 3.960 | 4.020 | 3.770 | 3.800 | 89,190 | -0.19(-4.76%) |
Aug 21, 2020 | 4.100 | 4.100 | 3.950 | 3.990 | 29,100 | -0.13(-3.16%) |
Aug 20, 2020 | 4.190 | 4.200 | 4.120 | 4.120 | 14,281 | -0.08(-1.90%) |
Aug 19, 2020 | 4.150 | 4.300 | 4.150 | 4.200 | 60,514 | +0.04(+0.96%) |
Aug 18, 2020 | 4.170 | 4.240 | 4.150 | 4.160 | 44,069 | -0.04(-1.07%) |
Aug 17, 2020 | 4.100 | 4.260 | 4.100 | 4.205 | 79,977 | +0.11(+2.56%) |
Aug 14, 2020 | 3.990 | 4.190 | 3.982 | 4.100 | 54,300 | +0.19(+4.86%) |
Aug 13, 2020 | 4.120 | 4.500 | 3.910 | 3.910 | 129,912 | -0.09(-2.25%) |
Aug 12, 2020 | 4.000 | 4.120 | 4.000 | 4.000 | 48,374 | +0.00(+0.00%) |
Aug 11, 2020 | 4.060 | 4.460 | 4.000 | 4.000 | 35,051 | -0.12(-2.91%) |
Aug 10, 2020 | 4.080 | 4.140 | 4.000 | 4.120 | 14,618 | +0.12(+3.00%) |
Aug 07, 2020 | 4.160 | 4.160 | 3.975 | 4.000 | 29,300 | -0.02(-0.50%) |
Aug 06, 2020 | 4.110 | 4.206 | 4.000 | 4.020 | 18,008 | -0.10(-2.43%) |
Aug 05, 2020 | 4.000 | 4.280 | 3.760 | 4.120 | 25,887 | +0.11(+2.74%) |
Aug 04, 2020 | 4.400 | 4.461 | 4.010 | 4.010 | 56,359 | -0.27(-6.31%) |
Aug 03, 2020 | 4.560 | 4.593 | 4.260 | 4.280 | 45,320 | -0.17(-3.82%) |
Jul 31, 2020 | 4.750 | 4.790 | 4.320 | 4.450 | 40,800 | -0.30(-6.32%) |
Jul 30, 2020 | 4.590 | 4.750 | 4.430 | 4.750 | 38,028 | +0.18(+3.94%) |
Jul 29, 2020 | 4.880 | 4.880 | 4.440 | 4.570 | 26,147 | -0.31(-6.35%) |
Jul 28, 2020 | 4.660 | 4.950 | 4.560 | 4.880 | 35,613 | +0.20(+4.27%) |
Jul 27, 2020 | 4.620 | 4.900 | 4.580 | 4.680 | 25,744 | +0.16(+3.54%) |
Jul 24, 2020 | 4.710 | 4.900 | 4.400 | 4.520 | 112,800 | -0.14(-3.00%) |
Jul 23, 2020 | 4.538 | 4.740 | 4.538 | 4.660 | 24,385 | -0.07(-1.48%) |
Jul 22, 2020 | 4.920 | 4.920 | 4.450 | 4.730 | 45,721 | -0.21(-4.25%) |
Jul 21, 2020 | 4.740 | 4.990 | 4.580 | 4.940 | 66,391 | +0.20(+4.22%) |
Jul 20, 2020 | 5.000 | 5.070 | 4.650 | 4.740 | 118,261 | -0.08(-1.66%) |
Jul 17, 2020 | 4.070 | 5.000 | 4.000 | 4.820 | 438,300 | +0.98(+25.52%) |
Jul 16, 2020 | 3.450 | 3.840 | 3.360 | 3.840 | 30,751 | +0.42(+12.28%) |
Jul 15, 2020 | 3.350 | 3.420 | 3.300 | 3.420 | 21,527 | +0.23(+7.21%) |
Jul 14, 2020 | 3.150 | 3.300 | 3.150 | 3.190 | 19,455 | -0.02(-0.62%) |
Jul 13, 2020 | 3.380 | 3.440 | 3.200 | 3.210 | 15,347 | -0.16(-4.75%) |
Jul 10, 2020 | 3.300 | 3.435 | 3.300 | 3.370 | 5,000 | +0.13(+4.01%) |
Jul 09, 2020 | 3.550 | 3.550 | 3.200 | 3.240 | 24,878 | -0.33(-9.24%) |
Jul 08, 2020 | 3.470 | 3.820 | 3.462 | 3.570 | 7,676 | +0.03(+0.85%) |
Jul 07, 2020 | 3.810 | 3.810 | 3.532 | 3.540 | 5,800 | -0.02(-0.55%) |
Jul 06, 2020 | 3.700 | 3.900 | 3.510 | 3.559 | 27,023 | -0.08(-2.21%) |
Jul 02, 2020 | 3.630 | 3.690 | 3.630 | 3.640 | 1,500 | +0.11(+3.12%) |
Jul 01, 2020 | 3.430 | 3.760 | 3.430 | 3.530 | 11,105 | -0.03(-0.70%) |
Jun 30, 2020 | 3.540 | 3.650 | 3.440 | 3.555 | 2,053 | +0.12(+3.64%) |
Jun 29, 2020 | 3.470 | 3.570 | 3.341 | 3.430 | 18,631 | -0.12(-3.38%) |
Jun 26, 2020 | 3.590 | 3.640 | 3.410 | 3.550 | 67,200 | -0.02(-0.56%) |
Jun 25, 2020 | 3.660 | 3.760 | 3.570 | 3.570 | 36,354 | -0.26(-6.79%) |
Jun 24, 2020 | 3.750 | 3.990 | 3.750 | 3.830 | 13,560 | -0.14(-3.53%) |
Jun 23, 2020 | 3.830 | 3.970 | 3.787 | 3.970 | 5,336 | +0.15(+3.93%) |
Jun 22, 2020 | 3.770 | 3.850 | 3.710 | 3.820 | 14,870 | +0.06(+1.60%) |
Jun 19, 2020 | 3.950 | 4.040 | 3.760 | 3.760 | 11,000 | -0.33(-8.07%) |
Jun 18, 2020 | 4.120 | 4.210 | 4.090 | 4.090 | 1,344 | -0.13(-3.08%) |
Jun 17, 2020 | 4.070 | 4.220 | 3.885 | 4.220 | 794 | +0.21(+5.24%) |
Jun 16, 2020 | 3.960 | 4.230 | 3.923 | 4.010 | 4,341 | +0.22(+5.80%) |
Jun 15, 2020 | 3.742 | 3.970 | 3.742 | 3.790 | 7,393 | -0.07(-1.81%) |
Jun 12, 2020 | 3.951 | 3.966 | 3.840 | 3.860 | 15,100 | -0.02(-0.52%) |
Jun 11, 2020 | 3.970 | 4.015 | 3.820 | 3.880 | 25,160 | -0.27(-6.51%) |
Jun 10, 2020 | 4.480 | 4.480 | 4.150 | 4.150 | 18,449 | -0.41(-8.99%) |
Jun 09, 2020 | 4.340 | 4.600 | 4.190 | 4.560 | 30,131 | +0.32(+7.55%) |
Jun 08, 2020 | 4.300 | 4.360 | 4.150 | 4.240 | 21,639 | -0.03(-0.70%) |
Jun 05, 2020 | 4.322 | 4.400 | 4.160 | 4.270 | 33,000 | +0.03(+0.71%) |
Jun 04, 2020 | 4.480 | 4.480 | 4.138 | 4.240 | 10,661 | +0.11(+2.66%) |
Jun 03, 2020 | 4.306 | 4.414 | 4.048 | 4.130 | 20,884 | +0.04(+0.98%) |
Jun 02, 2020 | 4.190 | 4.190 | 4.000 | 4.090 | 5,803 | -0.02(-0.49%) |
Jun 01, 2020 | 4.070 | 4.530 | 4.030 | 4.110 | 54,314 | +0.04(+0.98%) |
May 29, 2020 | 4.220 | 4.220 | 4.005 | 4.070 | 9,800 | -0.12(-2.86%) |
May 28, 2020 | 3.810 | 4.470 | 3.680 | 4.190 | 44,048 | +0.43(+11.44%) |
May 27, 2020 | 4.280 | 4.290 | 3.760 | 3.760 | 32,897 | -0.52(-12.15%) |
May 26, 2020 | 4.200 | 4.597 | 4.010 | 4.280 | 64,577 | +0.18(+4.39%) |
May 22, 2020 | 3.710 | 4.110 | 3.710 | 4.100 | 46,600 | +0.30(+7.89%) |
May 21, 2020 | 3.230 | 3.925 | 3.210 | 3.800 | 134,230 | +0.60(+18.75%) |
May 20, 2020 | 3.230 | 3.230 | 3.130 | 3.200 | 41,222 | +0.05(+1.59%) |
May 19, 2020 | 3.140 | 3.252 | 3.100 | 3.150 | 28,986 | +0.04(+1.29%) |
May 18, 2020 | 3.150 | 3.200 | 3.106 | 3.110 | 46,377 | +0.03(+0.97%) |
May 15, 2020 | 3.040 | 3.190 | 3.020 | 3.080 | 93,900 | -0.10(-3.14%) |
May 14, 2020 | 3.050 | 3.180 | 3.000 | 3.180 | 28,563 | +0.01(+0.32%) |
May 13, 2020 | 3.400 | 3.400 | 2.897 | 3.170 | 231,996 | -0.33(-9.43%) |
May 12, 2020 | 3.580 | 3.690 | 3.500 | 3.500 | 14,727 | -0.12(-3.31%) |
May 11, 2020 | 3.790 | 3.790 | 3.620 | 3.620 | 23,109 | -0.01(-0.28%) |
May 08, 2020 | 3.750 | 3.840 | 3.630 | 3.630 | 17,800 | -0.06(-1.63%) |
May 07, 2020 | 3.710 | 3.839 | 3.658 | 3.690 | 30,957 | +0.02(+0.54%) |
May 06, 2020 | 3.668 | 3.710 | 3.451 | 3.670 | 4,681 | +0.23(+6.69%) |
May 05, 2020 | 3.600 | 3.832 | 3.440 | 3.440 | 10,740 | +0.04(+1.18%) |
May 04, 2020 | 3.550 | 3.630 | 3.390 | 3.400 | 24,991 | -0.15(-4.23%) |