Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.12 | 31.80 | 29.02 | 29.85 | 6,280,400 | -3.63(-10.84%) |
Apr 29, 2021 | 33.64 | 33.99 | 32.02 | 33.48 | 4,096,967 | -0.15(-0.45%) |
Apr 28, 2021 | 32.87 | 34.05 | 32.15 | 33.63 | 1,586,746 | -0.01(-0.03%) |
Apr 27, 2021 | 32.88 | 33.97 | 32.46 | 33.64 | 3,313,461 | +1.01(+3.10%) |
Apr 26, 2021 | 31.36 | 32.97 | 30.56 | 32.63 | 2,233,514 | +1.67(+5.39%) |
Apr 23, 2021 | 30.61 | 31.36 | 30.04 | 30.96 | 1,868,100 | +0.48(+1.57%) |
Apr 22, 2021 | 30.67 | 31.92 | 30.07 | 30.48 | 2,403,130 | +0.25(+0.83%) |
Apr 21, 2021 | 28.91 | 30.38 | 27.81 | 30.23 | 1,889,860 | +1.13(+3.88%) |
Apr 20, 2021 | 29.76 | 30.46 | 27.94 | 29.10 | 2,299,933 | -0.51(-1.72%) |
Apr 19, 2021 | 30.35 | 31.26 | 28.56 | 29.61 | 3,152,589 | -1.92(-6.09%) |
Apr 16, 2021 | 32.49 | 32.63 | 30.60 | 31.53 | 2,201,500 | -1.32(-4.02%) |
Apr 15, 2021 | 33.37 | 34.10 | 32.55 | 32.85 | 2,892,272 | +0.30(+0.92%) |
Apr 14, 2021 | 33.33 | 34.87 | 32.35 | 32.55 | 2,612,447 | -0.78(-2.34%) |
Apr 13, 2021 | 31.12 | 33.77 | 30.79 | 33.33 | 3,462,673 | +2.59(+8.43%) |
Apr 12, 2021 | 31.67 | 31.75 | 30.32 | 30.74 | 2,685,400 | -1.42(-4.42%) |
Apr 09, 2021 | 33.40 | 33.56 | 31.74 | 32.16 | 2,719,100 | -1.33(-3.97%) |
Apr 08, 2021 | 32.73 | 33.85 | 32.73 | 33.49 | 1,941,427 | +0.94(+2.89%) |
Apr 07, 2021 | 34.93 | 35.86 | 32.33 | 32.55 | 2,866,584 | -2.95(-8.31%) |
Apr 06, 2021 | 35.28 | 37.42 | 34.15 | 35.50 | 4,827,293 | +0.97(+2.81%) |
Apr 05, 2021 | 35.49 | 36.10 | 34.23 | 34.53 | 1,897,662 | +0.71(+2.10%) |
Apr 01, 2021 | 34.47 | 36.30 | 33.77 | 33.82 | 3,436,800 | +0.51(+1.53%) |
Mar 31, 2021 | 30.63 | 34.03 | 30.44 | 33.31 | 5,882,612 | +3.36(+11.22%) |
Mar 30, 2021 | 28.06 | 30.49 | 27.50 | 29.95 | 3,055,961 | +1.32(+4.61%) |
Mar 29, 2021 | 30.34 | 30.34 | 28.21 | 28.63 | 2,671,462 | -2.10(-6.83%) |
Mar 26, 2021 | 30.50 | 30.79 | 28.79 | 30.73 | 2,587,000 | +0.19(+0.62%) |
Mar 25, 2021 | 27.06 | 30.68 | 26.45 | 30.54 | 3,647,755 | +0.91(+3.07%) |
Mar 24, 2021 | 33.16 | 33.16 | 29.30 | 29.63 | 3,141,334 | -3.03(-9.28%) |
Mar 23, 2021 | 34.65 | 35.55 | 32.22 | 32.66 | 3,426,401 | -2.13(-6.12%) |
Mar 22, 2021 | 33.74 | 35.38 | 32.72 | 34.79 | 3,323,776 | +1.36(+4.07%) |
Mar 19, 2021 | 31.63 | 34.02 | 30.60 | 33.43 | 4,903,600 | +1.56(+4.89%) |
Mar 18, 2021 | 34.00 | 34.33 | 31.77 | 31.87 | 3,406,929 | -2.96(-8.50%) |
Mar 17, 2021 | 31.74 | 35.99 | 31.00 | 34.83 | 4,222,945 | +1.39(+4.16%) |
Mar 16, 2021 | 36.10 | 36.25 | 32.23 | 33.44 | 3,101,345 | -1.83(-5.19%) |
Mar 15, 2021 | 34.00 | 35.75 | 32.64 | 35.27 | 2,615,844 | +1.38(+4.07%) |
Mar 12, 2021 | 33.76 | 34.36 | 32.08 | 33.89 | 3,444,700 | -1.61(-4.54%) |
Mar 11, 2021 | 33.89 | 35.56 | 33.56 | 35.50 | 3,767,879 | +3.42(+10.66%) |
Mar 10, 2021 | 32.70 | 35.18 | 32.03 | 32.08 | 4,822,030 | +0.70(+2.23%) |
Mar 09, 2021 | 30.00 | 32.42 | 29.95 | 31.38 | 5,058,651 | +4.01(+14.65%) |
Mar 08, 2021 | 30.49 | 31.37 | 26.25 | 27.37 | 4,975,765 | -1.90(-6.49%) |
Mar 05, 2021 | 29.46 | 29.52 | 24.76 | 29.27 | 11,285,900 | +0.49(+1.70%) |
Mar 04, 2021 | 29.67 | 31.59 | 27.77 | 28.78 | 7,878,855 | -2.19(-7.07%) |
Mar 03, 2021 | 33.49 | 34.07 | 30.56 | 30.97 | 4,455,365 | -3.37(-9.81%) |
Mar 02, 2021 | 35.50 | 35.98 | 34.02 | 34.34 | 3,897,849 | -0.88(-2.50%) |
Mar 01, 2021 | 32.41 | 35.69 | 31.84 | 35.22 | 6,067,183 | +4.65(+15.21%) |
Feb 26, 2021 | 31.59 | 33.49 | 30.15 | 30.57 | 6,521,300 | -0.60(-1.92%) |
Feb 25, 2021 | 35.68 | 35.68 | 30.51 | 31.17 | 7,080,687 | -4.58(-12.81%) |
Feb 24, 2021 | 35.79 | 38.88 | 34.98 | 35.75 | 5,661,793 | -1.37(-3.69%) |
Feb 23, 2021 | 34.20 | 37.23 | 30.22 | 37.12 | 8,977,726 | -0.32(-0.85%) |
Feb 22, 2021 | 41.46 | 41.62 | 36.61 | 37.44 | 5,003,709 | -5.59(-12.99%) |
Feb 19, 2021 | 43.67 | 44.30 | 42.04 | 43.03 | 4,078,100 | +0.29(+0.68%) |
Feb 18, 2021 | 41.73 | 43.96 | 41.56 | 42.74 | 3,985,254 | -1.43(-3.24%) |
Feb 17, 2021 | 44.26 | 45.88 | 42.30 | 44.17 | 4,643,275 | -2.20(-4.74%) |
Feb 16, 2021 | 51.11 | 51.25 | 46.35 | 46.37 | 5,242,636 | -3.95(-7.85%) |
Feb 12, 2021 | 49.03 | 51.27 | 45.75 | 50.32 | 5,930,800 | -0.83(-1.62%) |
Feb 11, 2021 | 51.00 | 53.69 | 48.64 | 51.15 | 9,203,006 | +5.25(+11.44%) |
Feb 10, 2021 | 48.50 | 51.88 | 45.39 | 45.90 | 12,874,481 | +6.36(+16.08%) |
Feb 09, 2021 | 38.54 | 40.53 | 37.67 | 39.54 | 2,930,519 | +0.89(+2.30%) |
Feb 08, 2021 | 37.37 | 39.10 | 37.25 | 38.65 | 3,598,782 | +2.43(+6.71%) |
Feb 05, 2021 | 35.47 | 37.10 | 35.03 | 36.22 | 2,706,800 | +1.21(+3.46%) |
Feb 04, 2021 | 34.87 | 35.70 | 34.16 | 35.01 | 2,148,587 | +0.19(+0.55%) |
Feb 03, 2021 | 36.12 | 36.43 | 33.96 | 34.82 | 2,849,249 | -0.42(-1.19%) |
Feb 02, 2021 | 34.98 | 36.93 | 34.82 | 35.24 | 3,726,853 | +1.06(+3.10%) |
Feb 01, 2021 | 33.22 | 34.68 | 32.51 | 34.18 | 3,314,153 | +1.83(+5.66%) |
Jan 29, 2021 | 34.39 | 34.87 | 32.00 | 32.35 | 3,199,400 | -1.93(-5.63%) |
Jan 28, 2021 | 31.37 | 35.70 | 31.15 | 34.28 | 4,083,226 | +3.22(+10.37%) |
Jan 27, 2021 | 30.91 | 32.99 | 28.75 | 31.06 | 5,643,531 | -1.82(-5.54%) |
Jan 26, 2021 | 35.30 | 36.11 | 32.55 | 32.88 | 5,463,138 | -3.07(-8.54%) |
Jan 25, 2021 | 36.95 | 38.20 | 34.52 | 35.95 | 3,818,330 | -1.47(-3.93%) |
Jan 22, 2021 | 35.69 | 37.76 | 35.10 | 37.42 | 3,505,200 | +1.11(+3.06%) |
Jan 21, 2021 | 39.23 | 39.29 | 34.76 | 36.31 | 4,868,750 | -2.27(-5.88%) |
Jan 20, 2021 | 40.34 | 41.65 | 38.02 | 38.58 | 5,018,836 | -1.62(-4.03%) |
Jan 19, 2021 | 39.15 | 40.53 | 37.10 | 40.20 | 6,187,101 | +3.28(+8.87%) |
Jan 15, 2021 | 37.99 | 40.77 | 36.68 | 36.92 | 6,510,300 | -0.80(-2.11%) |
Jan 14, 2021 | 34.28 | 38.53 | 34.28 | 37.72 | 6,275,664 | +3.37(+9.81%) |
Jan 13, 2021 | 34.17 | 36.54 | 33.80 | 34.35 | 4,949,547 | +1.11(+3.34%) |
Jan 12, 2021 | 34.60 | 35.40 | 32.47 | 33.24 | 4,972,204 | -1.02(-2.98%) |
Jan 11, 2021 | 37.55 | 37.57 | 33.72 | 34.26 | 7,292,255 | -2.44(-6.65%) |
Jan 08, 2021 | 33.48 | 39.56 | 33.05 | 36.70 | 12,216,400 | +3.81(+11.58%) |
Jan 07, 2021 | 29.63 | 33.98 | 29.21 | 32.89 | 6,523,453 | +4.59(+16.22%) |
Jan 06, 2021 | 27.92 | 30.49 | 26.80 | 28.30 | 4,774,773 | +0.29(+1.04%) |
Jan 05, 2021 | 25.93 | 28.28 | 25.87 | 28.01 | 3,735,277 | +1.63(+6.18%) |
Jan 04, 2021 | 26.05 | 26.54 | 24.47 | 26.38 | 6,911,698 | +0.44(+1.70%) |
Dec 31, 2020 | 25.94 | 25.94 | 25.94 | 5,555,345 | -0.41(-1.56%) | |
Dec 30, 2020 | 25.52 | 26.64 | 24.84 | 26.35 | 5,555,345 | +0.97(+3.82%) |
Dec 29, 2020 | 27.39 | 27.59 | 22.20 | 25.38 | 10,637,532 | -1.96(-7.17%) |
Dec 28, 2020 | 29.08 | 29.73 | 27.12 | 27.34 | 6,408,509 | +0.21(+0.77%) |
Dec 24, 2020 | 28.12 | 29.51 | 26.66 | 27.13 | 3,395,000 | -1.37(-4.81%) |
Dec 23, 2020 | 28.26 | 29.12 | 26.50 | 28.50 | 8,415,239 | +1.55(+5.75%) |
Dec 22, 2020 | 24.00 | 27.29 | 23.82 | 26.95 | 11,199,662 | +3.91(+16.97%) |
Dec 21, 2020 | 20.19 | 24.10 | 19.85 | 23.04 | 8,475,484 | +2.94(+14.63%) |
Dec 18, 2020 | 20.19 | 20.96 | 19.86 | 20.10 | 6,642,000 | +0.10(+0.50%) |
Dec 17, 2020 | 20.66 | 21.01 | 19.72 | 20.00 | 4,296,107 | -0.69(-3.33%) |
Dec 16, 2020 | 20.82 | 21.87 | 20.64 | 20.69 | 3,283,241 | -0.05(-0.24%) |
Dec 15, 2020 | 21.24 | 21.77 | 19.83 | 20.74 | 4,027,080 | -0.16(-0.77%) |
Dec 14, 2020 | 22.21 | 23.67 | 20.77 | 20.90 | 5,322,392 | -0.25(-1.16%) |
Dec 11, 2020 | 21.81 | 22.25 | 21.05 | 21.14 | 3,947,500 | -0.80(-3.62%) |
Dec 10, 2020 | 20.73 | 22.64 | 20.58 | 21.94 | 3,399,676 | +0.95(+4.53%) |
Dec 09, 2020 | 22.66 | 23.23 | 20.39 | 20.99 | 4,584,669 | -1.53(-6.79%) |
Dec 08, 2020 | 21.89 | 23.12 | 21.52 | 22.52 | 6,239,912 | +1.02(+4.74%) |
Dec 07, 2020 | 20.50 | 22.47 | 20.41 | 21.50 | 5,585,905 | +1.32(+6.54%) |
Dec 04, 2020 | 19.92 | 20.23 | 18.70 | 20.18 | 3,657,100 | +1.23(+6.49%) |
Dec 03, 2020 | 18.32 | 19.22 | 17.91 | 18.95 | 3,741,596 | +0.95(+5.28%) |
Dec 02, 2020 | 17.37 | 18.14 | 16.70 | 18.00 | 3,213,319 | +0.04(+0.22%) |
Dec 01, 2020 | 16.25 | 18.31 | 16.06 | 17.96 | 6,652,165 | +2.15(+13.60%) |
Nov 30, 2020 | 16.00 | 16.16 | 15.19 | 15.81 | 4,134,925 | +0.38(+2.46%) |
Nov 27, 2020 | 14.63 | 15.63 | 14.45 | 15.43 | 2,329,100 | +0.89(+6.12%) |
Nov 25, 2020 | 14.21 | 14.65 | 14.19 | 14.54 | 1,471,300 | +0.13(+0.90%) |
Nov 24, 2020 | 14.97 | 15.00 | 14.07 | 14.41 | 2,787,141 | -0.52(-3.48%) |
Nov 23, 2020 | 15.26 | 15.39 | 14.75 | 14.93 | 3,062,641 | -0.15(-0.99%) |
Nov 20, 2020 | 15.35 | 15.35 | 14.94 | 15.08 | 2,101,500 | -0.27(-1.76%) |
Nov 19, 2020 | 15.25 | 15.64 | 14.93 | 15.35 | 1,916,784 | +0.01(+0.07%) |
Nov 18, 2020 | 15.28 | 16.30 | 15.28 | 15.34 | 2,344,294 | +0.10(+0.66%) |
Nov 17, 2020 | 15.64 | 15.72 | 15.03 | 15.24 | 2,923,686 | -0.36(-2.31%) |
Nov 16, 2020 | 16.98 | 17.00 | 15.32 | 15.60 | 2,887,549 | -1.14(-6.81%) |
Nov 13, 2020 | 16.84 | 17.14 | 16.58 | 16.74 | 2,799,000 | +0.01(+0.06%) |
Nov 12, 2020 | 16.40 | 17.10 | 16.15 | 16.73 | 3,167,823 | +0.26(+1.58%) |
Nov 11, 2020 | 15.66 | 17.07 | 15.48 | 16.47 | 11,534,451 | +1.81(+12.35%) |
Nov 10, 2020 | 15.30 | 16.21 | 14.09 | 14.66 | 3,990,849 | -0.19(-1.28%) |
Nov 09, 2020 | 15.00 | 15.65 | 14.30 | 14.85 | 5,284,656 | +0.45(+3.12%) |
Nov 06, 2020 | 13.76 | 14.90 | 13.41 | 14.40 | 4,017,500 | +0.65(+4.73%) |
Nov 05, 2020 | 12.75 | 13.81 | 12.64 | 13.75 | 4,131,441 | +1.35(+10.89%) |
Nov 04, 2020 | 12.61 | 12.75 | 11.81 | 12.40 | 5,192,647 | -0.31(-2.44%) |
Nov 03, 2020 | 11.77 | 13.09 | 11.22 | 12.71 | 9,993,390 | -0.54(-4.08%) |
Nov 02, 2020 | 13.15 | 13.72 | 12.92 | 13.25 | 2,843,579 | +0.14(+1.07%) |
Oct 30, 2020 | 13.19 | 13.49 | 12.53 | 13.11 | 3,505,500 | -0.25(-1.87%) |
Oct 29, 2020 | 14.28 | 14.28 | 13.26 | 13.36 | 2,368,186 | -0.61(-4.37%) |
Oct 28, 2020 | 14.25 | 14.55 | 13.80 | 13.97 | 1,838,676 | -0.67(-4.58%) |
Oct 27, 2020 | 13.92 | 14.76 | 13.64 | 14.64 | 2,155,381 | +0.69(+4.95%) |
Oct 26, 2020 | 13.67 | 14.28 | 13.51 | 13.95 | 2,943,634 | +0.05(+0.36%) |
Oct 23, 2020 | 13.79 | 13.91 | 13.33 | 13.90 | 2,359,700 | +0.13(+0.94%) |
Oct 22, 2020 | 13.23 | 13.86 | 13.23 | 13.77 | 2,881,808 | +0.68(+5.19%) |
Oct 21, 2020 | 13.22 | 13.82 | 13.01 | 13.09 | 4,734,396 | -0.49(-3.61%) |
Oct 20, 2020 | 15.10 | 15.12 | 13.53 | 13.58 | 7,939,533 | -1.37(-9.16%) |
Oct 19, 2020 | 14.49 | 15.02 | 14.40 | 14.95 | 5,015,792 | +0.58(+4.04%) |
Oct 16, 2020 | 14.48 | 14.53 | 14.21 | 14.37 | 2,580,700 | +0.03(+0.21%) |
Oct 15, 2020 | 13.57 | 14.50 | 13.50 | 14.34 | 4,368,532 | +0.38(+2.72%) |
Oct 14, 2020 | 14.00 | 14.09 | 13.82 | 13.96 | 2,988,590 | +0.01(+0.07%) |
Oct 13, 2020 | 12.91 | 14.01 | 12.70 | 13.95 | 6,349,121 | +0.83(+6.33%) |
Oct 12, 2020 | 13.76 | 13.90 | 12.34 | 13.12 | 7,115,155 | -0.38(-2.81%) |
Oct 09, 2020 | 12.76 | 13.54 | 12.75 | 13.50 | 5,356,500 | +0.77(+6.05%) |
Oct 08, 2020 | 12.45 | 13.21 | 12.28 | 12.73 | 8,052,570 | +0.50(+4.09%) |
Oct 07, 2020 | 12.32 | 12.71 | 12.05 | 12.23 | 5,985,030 | +0.06(+0.49%) |
Oct 06, 2020 | 12.87 | 12.90 | 11.33 | 12.17 | 8,835,545 | -0.57(-4.47%) |
Oct 05, 2020 | 12.07 | 12.83 | 11.99 | 12.74 | 8,575,375 | +1.03(+8.80%) |
Oct 02, 2020 | 11.40 | 11.79 | 10.79 | 11.71 | 8,021,600 | +1.21(+11.52%) |
Oct 01, 2020 | 10.01 | 10.65 | 9.970 | 10.50 | 4,994,315 | +0.63(+6.38%) |
Sep 30, 2020 | 9.870 | 10.11 | 9.830 | 9.870 | 4,172,620 | +0.07(+0.71%) |
Sep 29, 2020 | 9.530 | 10.01 | 9.510 | 9.800 | 4,335,703 | +0.20(+2.08%) |
Sep 28, 2020 | 9.350 | 9.640 | 9.020 | 9.600 | 3,688,000 | +0.35(+3.78%) |
Sep 25, 2020 | 8.900 | 9.260 | 8.730 | 9.250 | 4,131,800 | +0.34(+3.82%) |
Sep 24, 2020 | 8.110 | 8.940 | 8.050 | 8.910 | 3,403,781 | +0.41(+4.82%) |
Sep 23, 2020 | 8.790 | 8.850 | 8.210 | 8.500 | 6,951,166 | -0.28(-3.19%) |
Sep 22, 2020 | 8.450 | 8.790 | 8.390 | 8.780 | 5,656,882 | +0.44(+5.28%) |
Sep 21, 2020 | 7.980 | 8.380 | 7.910 | 8.340 | 4,422,509 | +0.21(+2.58%) |
Sep 18, 2020 | 8.010 | 8.205 | 7.680 | 8.130 | 8,369,000 | +0.32(+4.10%) |
Sep 17, 2020 | 7.890 | 7.990 | 7.550 | 7.810 | 3,872,768 | -0.06(-0.76%) |
Sep 16, 2020 | 7.340 | 8.100 | 7.320 | 7.870 | 6,320,293 | +0.55(+7.51%) |
Sep 15, 2020 | 7.340 | 7.420 | 7.100 | 7.320 | 2,832,498 | +0.05(+0.69%) |
Sep 14, 2020 | 7.220 | 7.450 | 7.120 | 7.270 | 2,684,486 | +0.19(+2.68%) |
Sep 11, 2020 | 7.010 | 7.150 | 6.950 | 7.080 | 1,990,900 | +0.11(+1.58%) |
Sep 10, 2020 | 6.950 | 7.160 | 6.890 | 6.970 | 3,075,395 | +0.19(+2.80%) |
Sep 09, 2020 | 6.530 | 6.850 | 6.520 | 6.780 | 1,705,391 | +0.27(+4.15%) |
Sep 08, 2020 | 6.340 | 6.640 | 6.180 | 6.510 | 1,678,108 | +0.04(+0.62%) |
Sep 04, 2020 | 6.470 | 6.620 | 5.825 | 6.470 | 3,172,000 | +0.12(+1.89%) |
Sep 03, 2020 | 6.850 | 6.900 | 6.260 | 6.350 | 2,718,253 | -0.55(-7.97%) |
Sep 02, 2020 | 7.050 | 7.120 | 6.810 | 6.900 | 4,858,124 | -0.19(-2.68%) |
Sep 01, 2020 | 6.610 | 7.250 | 6.590 | 7.090 | 5,882,957 | +0.49(+7.42%) |
Aug 31, 2020 | 6.450 | 6.680 | 6.410 | 6.600 | 2,413,677 | +0.19(+2.96%) |
Aug 28, 2020 | 6.360 | 6.460 | 6.280 | 6.410 | 1,377,500 | +0.09(+1.42%) |
Aug 27, 2020 | 6.510 | 6.610 | 6.170 | 6.320 | 1,952,080 | -0.24(-3.66%) |
Aug 26, 2020 | 6.460 | 6.610 | 6.350 | 6.560 | 1,541,303 | +0.11(+1.71%) |
Aug 25, 2020 | 6.640 | 6.730 | 6.130 | 6.450 | 3,367,614 | -0.21(-3.15%) |
Aug 24, 2020 | 6.610 | 6.700 | 6.530 | 6.660 | 2,067,940 | +0.11(+1.68%) |
Aug 21, 2020 | 6.500 | 6.670 | 6.430 | 6.550 | 1,710,200 | +0.08(+1.24%) |
Aug 20, 2020 | 6.650 | 6.650 | 6.250 | 6.470 | 2,688,372 | -0.02(-0.31%) |
Aug 19, 2020 | 6.340 | 6.510 | 6.110 | 6.490 | 2,626,293 | +0.25(+4.01%) |
Aug 18, 2020 | 6.200 | 6.410 | 6.090 | 6.240 | 2,813,161 | +0.11(+1.79%) |
Aug 17, 2020 | 5.880 | 6.250 | 5.810 | 6.130 | 3,551,529 | +0.38(+6.61%) |
Aug 14, 2020 | 5.500 | 5.785 | 5.460 | 5.750 | 1,744,000 | +0.14(+2.50%) |
Aug 13, 2020 | 5.410 | 5.700 | 5.360 | 5.610 | 3,061,952 | +0.09(+1.63%) |
Aug 12, 2020 | 5.100 | 5.780 | 5.070 | 5.520 | 20,876,716 | +1.05(+23.49%) |
Aug 11, 2020 | 4.770 | 4.770 | 4.430 | 4.470 | 982,651 | -0.24(-5.10%) |
Aug 10, 2020 | 4.700 | 4.900 | 4.630 | 4.710 | 2,069,025 | -0.02(-0.42%) |
Aug 07, 2020 | 4.260 | 4.795 | 4.250 | 4.730 | 5,475,800 | +0.65(+15.93%) |
Aug 06, 2020 | 3.930 | 4.120 | 3.910 | 4.080 | 742,102 | +0.16(+4.08%) |
Aug 05, 2020 | 3.960 | 4.030 | 3.900 | 3.920 | 949,680 | +0.03(+0.77%) |
Aug 04, 2020 | 3.740 | 4.000 | 3.740 | 3.890 | 821,315 | -0.02(-0.51%) |
Aug 03, 2020 | 3.760 | 3.960 | 3.760 | 3.910 | 1,040,564 | +0.18(+4.83%) |
Jul 31, 2020 | 3.790 | 3.828 | 3.660 | 3.730 | 819,200 | -0.04(-1.06%) |
Jul 30, 2020 | 3.760 | 3.855 | 3.730 | 3.770 | 545,476 | -0.08(-2.08%) |
Jul 29, 2020 | 3.750 | 3.860 | 3.730 | 3.850 | 589,264 | +0.08(+2.12%) |
Jul 28, 2020 | 3.760 | 3.860 | 3.760 | 3.770 | 621,539 | -0.01(-0.26%) |
Jul 27, 2020 | 3.630 | 3.800 | 3.570 | 3.780 | 786,784 | +0.14(+3.85%) |
Jul 24, 2020 | 3.900 | 3.900 | 3.640 | 3.640 | 1,178,700 | -0.28(-7.14%) |
Jul 23, 2020 | 3.980 | 4.180 | 3.860 | 3.920 | 1,680,219 | -0.03(-0.76%) |
Jul 22, 2020 | 4.090 | 4.110 | 3.820 | 3.950 | 1,294,716 | -0.14(-3.42%) |
Jul 21, 2020 | 4.200 | 4.205 | 4.080 | 4.090 | 987,167 | -0.12(-2.97%) |
Jul 20, 2020 | 4.230 | 4.240 | 4.130 | 4.215 | 749,895 | +0.02(+0.48%) |
Jul 17, 2020 | 4.060 | 4.210 | 4.050 | 4.195 | 995,700 | +0.07(+1.57%) |
Jul 16, 2020 | 4.170 | 4.178 | 4.050 | 4.130 | 861,979 | -0.04(-0.96%) |
Jul 15, 2020 | 3.970 | 4.240 | 3.930 | 4.170 | 1,759,811 | +0.27(+6.92%) |
Jul 14, 2020 | 3.850 | 3.900 | 3.810 | 3.900 | 718,662 | +0.11(+2.90%) |
Jul 13, 2020 | 3.760 | 3.920 | 3.710 | 3.790 | 1,079,491 | +0.08(+2.02%) |
Jul 10, 2020 | 3.850 | 3.860 | 3.700 | 3.715 | 518,400 | -0.12(-3.26%) |
Jul 09, 2020 | 3.890 | 3.935 | 3.780 | 3.840 | 1,069,285 | +0.02(+0.52%) |
Jul 08, 2020 | 3.830 | 3.970 | 3.750 | 3.820 | 1,247,970 | +0.03(+0.79%) |
Jul 07, 2020 | 3.750 | 3.880 | 3.710 | 3.790 | 754,644 | -0.14(-3.56%) |
Jul 06, 2020 | 3.780 | 3.950 | 3.780 | 3.930 | 886,032 | +0.19(+5.08%) |
Jul 02, 2020 | 3.680 | 3.795 | 3.610 | 3.740 | 882,800 | +0.14(+3.74%) |
Jul 01, 2020 | 3.430 | 3.715 | 3.410 | 3.605 | 878,446 | +0.15(+4.49%) |
Jun 30, 2020 | 3.440 | 3.520 | 3.420 | 3.450 | 1,112,545 | +0.00(+0.00%) |
Jun 29, 2020 | 3.440 | 3.535 | 3.350 | 3.450 | 539,431 | +0.07(+2.07%) |
Jun 26, 2020 | 3.530 | 3.640 | 3.350 | 3.380 | 1,919,800 | -0.17(-4.79%) |
Jun 25, 2020 | 3.530 | 3.740 | 3.490 | 3.550 | 1,050,749 | +0.01(+0.28%) |
Jun 24, 2020 | 3.670 | 3.760 | 3.470 | 3.540 | 1,109,513 | -0.16(-4.32%) |
Jun 23, 2020 | 3.590 | 3.810 | 3.590 | 3.700 | 2,857,316 | +0.14(+3.93%) |
Jun 22, 2020 | 3.480 | 3.620 | 3.450 | 3.560 | 1,002,554 | +0.05(+1.42%) |
Jun 19, 2020 | 3.660 | 3.740 | 3.510 | 3.510 | 2,241,200 | -0.18(-4.88%) |
Jun 18, 2020 | 3.720 | 3.817 | 3.665 | 3.690 | 851,034 | -0.04(-1.07%) |
Jun 17, 2020 | 3.700 | 3.760 | 3.600 | 3.730 | 1,191,484 | +0.03(+0.81%) |
Jun 16, 2020 | 3.800 | 3.930 | 3.660 | 3.700 | 1,569,389 | +0.00(+0.00%) |
Jun 15, 2020 | 3.400 | 3.740 | 3.360 | 3.700 | 1,445,437 | +0.13(+3.64%) |
Jun 12, 2020 | 3.430 | 3.600 | 3.345 | 3.570 | 1,833,700 | +0.23(+6.89%) |
Jun 11, 2020 | 3.602 | 3.617 | 3.320 | 3.340 | 2,494,211 | -0.35(-9.49%) |
Jun 10, 2020 | 3.990 | 4.030 | 3.680 | 3.690 | 1,731,557 | -0.33(-8.21%) |
Jun 09, 2020 | 3.820 | 4.060 | 3.820 | 4.020 | 1,085,230 | +0.12(+3.08%) |
Jun 08, 2020 | 4.070 | 4.110 | 3.880 | 3.900 | 1,042,166 | -0.13(-3.23%) |
Jun 05, 2020 | 3.860 | 4.220 | 3.800 | 4.030 | 1,717,700 | +0.27(+7.18%) |
Jun 04, 2020 | 3.750 | 3.960 | 3.740 | 3.760 | 1,679,511 | +0.01(+0.27%) |
Jun 03, 2020 | 3.700 | 3.800 | 3.675 | 3.750 | 1,701,799 | +0.07(+1.90%) |
Jun 02, 2020 | 3.600 | 3.690 | 3.530 | 3.680 | 1,296,656 | +0.13(+3.66%) |
Jun 01, 2020 | 3.550 | 3.610 | 3.510 | 3.550 | 835,391 | +0.03(+0.85%) |
May 29, 2020 | 3.520 | 3.570 | 3.470 | 3.520 | 1,101,600 | -0.03(-0.85%) |
May 28, 2020 | 3.740 | 3.750 | 3.530 | 3.550 | 936,727 | -0.14(-3.79%) |
May 27, 2020 | 3.660 | 3.710 | 3.460 | 3.690 | 1,290,927 | +0.08(+2.36%) |
May 26, 2020 | 3.640 | 3.730 | 3.560 | 3.605 | 1,213,017 | +0.08(+2.41%) |
May 22, 2020 | 3.750 | 3.800 | 3.510 | 3.520 | 887,400 | -0.20(-5.38%) |
May 21, 2020 | 3.600 | 3.780 | 3.600 | 3.720 | 878,512 | +0.09(+2.48%) |
May 20, 2020 | 3.640 | 3.690 | 3.580 | 3.630 | 1,014,427 | +0.04(+1.11%) |
May 19, 2020 | 3.590 | 3.700 | 3.550 | 3.590 | 861,507 | +0.00(+0.14%) |
May 18, 2020 | 3.500 | 3.710 | 3.500 | 3.585 | 1,272,307 | +0.10(+3.02%) |
May 15, 2020 | 3.490 | 3.580 | 3.410 | 3.480 | 866,400 | -0.01(-0.29%) |
May 14, 2020 | 3.440 | 3.500 | 3.260 | 3.490 | 1,305,194 | -0.02(-0.57%) |
May 13, 2020 | 3.490 | 3.545 | 3.360 | 3.510 | 1,622,584 | -0.01(-0.28%) |
May 12, 2020 | 3.620 | 3.660 | 3.520 | 3.520 | 1,554,979 | -0.03(-0.85%) |
May 11, 2020 | 3.390 | 3.650 | 3.370 | 3.550 | 2,584,152 | +0.16(+4.72%) |
May 08, 2020 | 3.530 | 3.560 | 3.350 | 3.390 | 1,952,700 | -0.09(-2.59%) |
May 07, 2020 | 3.360 | 3.590 | 3.330 | 3.480 | 2,817,774 | +0.14(+4.19%) |
May 06, 2020 | 3.220 | 3.400 | 3.180 | 3.340 | 1,229,782 | +0.16(+5.03%) |
May 05, 2020 | 3.420 | 3.420 | 3.160 | 3.180 | 867,702 | -0.17(-5.07%) |
May 04, 2020 | 3.250 | 3.400 | 3.190 | 3.350 | 879,382 | +0.09(+2.76%) |