Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.00 | 21.00 | 20.40 | 20.75 | 223,000 | -0.77(-3.56%) |
Apr 29, 2021 | 22.36 | 22.42 | 21.16 | 21.52 | 205,195 | -0.78(-3.52%) |
Apr 28, 2021 | 22.81 | 22.81 | 22.28 | 22.30 | 173,029 | -0.55(-2.41%) |
Apr 27, 2021 | 22.88 | 22.95 | 22.60 | 22.85 | 87,923 | -0.05(-0.22%) |
Apr 26, 2021 | 22.75 | 22.95 | 22.65 | 22.90 | 152,614 | -0.51(-2.19%) |
Apr 23, 2021 | 23.00 | 23.44 | 22.94 | 23.41 | 88,600 | +0.57(+2.50%) |
Apr 22, 2021 | 23.06 | 23.26 | 22.80 | 22.84 | 144,349 | -0.54(-2.30%) |
Apr 21, 2021 | 23.29 | 23.79 | 22.84 | 23.38 | 94,436 | +0.12(+0.51%) |
Apr 20, 2021 | 23.62 | 24.49 | 23.19 | 23.26 | 142,791 | -0.24(-1.02%) |
Apr 19, 2021 | 23.19 | 23.60 | 23.13 | 23.50 | 153,924 | +0.66(+2.89%) |
Apr 16, 2021 | 22.59 | 22.90 | 22.50 | 22.84 | 180,100 | +0.29(+1.29%) |
Apr 15, 2021 | 23.27 | 23.27 | 22.35 | 22.55 | 180,153 | +0.04(+0.18%) |
Apr 14, 2021 | 23.01 | 23.59 | 22.50 | 22.51 | 126,085 | +0.07(+0.31%) |
Apr 13, 2021 | 21.88 | 22.45 | 21.51 | 22.44 | 165,710 | +0.57(+2.61%) |
Apr 12, 2021 | 22.41 | 22.41 | 21.53 | 21.87 | 278,040 | -0.67(-2.97%) |
Apr 09, 2021 | 22.55 | 22.79 | 22.31 | 22.54 | 142,200 | -0.46(-2.00%) |
Apr 08, 2021 | 23.40 | 23.40 | 22.95 | 23.00 | 193,997 | +0.46(+2.04%) |
Apr 07, 2021 | 23.25 | 23.25 | 22.47 | 22.54 | 243,092 | -0.56(-2.42%) |
Apr 06, 2021 | 23.40 | 23.40 | 23.00 | 23.10 | 179,424 | -0.05(-0.22%) |
Apr 05, 2021 | 23.00 | 23.34 | 23.00 | 23.15 | 222,513 | +0.38(+1.67%) |
Apr 01, 2021 | 22.70 | 23.32 | 22.62 | 22.77 | 183,000 | +1.01(+4.64%) |
Mar 31, 2021 | 21.46 | 21.92 | 21.00 | 21.76 | 179,999 | -0.65(-2.90%) |
Mar 30, 2021 | 21.17 | 22.41 | 21.13 | 22.41 | 189,160 | +0.61(+2.80%) |
Mar 29, 2021 | 22.53 | 22.54 | 21.73 | 21.80 | 250,062 | -1.01(-4.43%) |
Mar 26, 2021 | 22.39 | 22.90 | 22.23 | 22.81 | 237,900 | +1.05(+4.81%) |
Mar 25, 2021 | 20.95 | 21.85 | 20.94 | 21.76 | 263,649 | +0.91(+4.38%) |
Mar 24, 2021 | 22.50 | 22.50 | 20.85 | 20.85 | 593,383 | -2.35(-10.13%) |
Mar 23, 2021 | 23.81 | 23.82 | 23.10 | 23.20 | 253,079 | -1.19(-4.88%) |
Mar 22, 2021 | 24.22 | 24.48 | 23.84 | 24.39 | 154,240 | +0.29(+1.20%) |
Mar 19, 2021 | 23.63 | 24.45 | 23.51 | 24.10 | 182,600 | -0.04(-0.18%) |
Mar 18, 2021 | 25.35 | 25.50 | 24.05 | 24.14 | 189,270 | -1.04(-4.12%) |
Mar 17, 2021 | 24.30 | 25.18 | 24.00 | 25.18 | 324,947 | +0.52(+2.11%) |
Mar 16, 2021 | 24.52 | 24.88 | 24.33 | 24.66 | 166,654 | +0.32(+1.34%) |
Mar 15, 2021 | 24.62 | 24.62 | 23.99 | 24.34 | 314,674 | -0.64(-2.58%) |
Mar 12, 2021 | 25.06 | 25.12 | 24.50 | 24.98 | 344,200 | -1.01(-3.89%) |
Mar 11, 2021 | 25.46 | 26.19 | 25.37 | 25.99 | 492,320 | +2.04(+8.50%) |
Mar 10, 2021 | 24.71 | 24.84 | 23.75 | 23.95 | 551,479 | -0.70(-2.83%) |
Mar 09, 2021 | 23.68 | 25.19 | 23.23 | 24.65 | 499,802 | +2.28(+10.19%) |
Mar 08, 2021 | 23.27 | 23.42 | 22.32 | 22.37 | 842,441 | -2.45(-9.87%) |
Mar 05, 2021 | 24.66 | 26.08 | 23.10 | 24.82 | 1,066,600 | +0.45(+1.83%) |
Mar 04, 2021 | 25.56 | 25.62 | 23.67 | 24.38 | 677,400 | -2.26(-8.47%) |
Mar 03, 2021 | 27.65 | 27.79 | 26.63 | 26.63 | 368,664 | -0.59(-2.18%) |
Mar 02, 2021 | 28.72 | 28.72 | 27.18 | 27.22 | 543,832 | -1.28(-4.48%) |
Mar 01, 2021 | 26.97 | 28.71 | 26.97 | 28.50 | 587,190 | +2.60(+10.04%) |
Feb 26, 2021 | 25.13 | 26.00 | 24.67 | 25.90 | 584,100 | -0.80(-3.00%) |
Feb 25, 2021 | 28.35 | 28.83 | 26.51 | 26.70 | 550,764 | -1.65(-5.82%) |
Feb 24, 2021 | 27.80 | 28.55 | 27.61 | 28.35 | 315,012 | +0.13(+0.46%) |
Feb 23, 2021 | 27.32 | 28.28 | 26.53 | 28.22 | 1,048,748 | -2.01(-6.65%) |
Feb 22, 2021 | 31.89 | 31.89 | 30.06 | 30.23 | 511,039 | -1.96(-6.07%) |
Feb 19, 2021 | 32.55 | 32.99 | 31.96 | 32.19 | 186,400 | -0.36(-1.12%) |
Feb 18, 2021 | 33.10 | 33.10 | 32.07 | 32.55 | 305,672 | -1.45(-4.26%) |
Feb 17, 2021 | 34.62 | 34.75 | 33.54 | 34.00 | 320,994 | -0.49(-1.42%) |
Feb 16, 2021 | 34.50 | 34.72 | 34.27 | 34.49 | 229,200 | +0.27(+0.79%) |
Feb 12, 2021 | 34.04 | 34.53 | 33.82 | 34.22 | 174,300 | -0.03(-0.09%) |
Feb 11, 2021 | 34.20 | 34.44 | 33.99 | 34.25 | 226,157 | +0.25(+0.74%) |
Feb 10, 2021 | 35.00 | 35.00 | 33.82 | 34.00 | 332,897 | -0.20(-0.58%) |
Feb 09, 2021 | 33.03 | 34.79 | 33.01 | 34.20 | 294,867 | +1.46(+4.46%) |
Feb 08, 2021 | 33.42 | 33.46 | 32.23 | 32.74 | 368,881 | +0.29(+0.89%) |
Feb 05, 2021 | 33.10 | 33.10 | 32.16 | 32.45 | 245,500 | -0.61(-1.85%) |
Feb 04, 2021 | 33.86 | 33.86 | 32.02 | 33.06 | 298,885 | -1.01(-2.96%) |
Feb 03, 2021 | 35.00 | 35.73 | 33.82 | 34.07 | 404,708 | -0.46(-1.34%) |
Feb 02, 2021 | 34.54 | 35.08 | 33.24 | 34.53 | 1,241,249 | +2.43(+7.57%) |
Feb 01, 2021 | 31.36 | 32.15 | 31.23 | 32.10 | 386,554 | +1.59(+5.21%) |
Jan 29, 2021 | 31.43 | 31.43 | 30.10 | 30.51 | 324,900 | -0.80(-2.56%) |
Jan 28, 2021 | 31.58 | 31.58 | 30.80 | 31.31 | 353,911 | -0.86(-2.67%) |
Jan 27, 2021 | 32.60 | 32.83 | 32.02 | 32.17 | 743,100 | -2.26(-6.57%) |
Jan 26, 2021 | 34.44 | 34.98 | 34.05 | 34.43 | 459,811 | -0.83(-2.35%) |
Jan 25, 2021 | 35.79 | 35.94 | 34.90 | 35.26 | 761,977 | +2.02(+6.08%) |
Jan 22, 2021 | 32.25 | 33.53 | 31.67 | 33.24 | 363,800 | +1.11(+3.45%) |
Jan 21, 2021 | 31.95 | 32.80 | 31.61 | 32.13 | 377,906 | +2.20(+7.35%) |
Jan 20, 2021 | 31.05 | 31.11 | 29.43 | 29.93 | 955,213 | -0.84(-2.73%) |
Jan 19, 2021 | 31.02 | 31.09 | 30.48 | 30.77 | 306,345 | +0.77(+2.57%) |
Jan 15, 2021 | 31.03 | 31.05 | 29.65 | 30.00 | 511,200 | -1.97(-6.16%) |
Jan 14, 2021 | 33.00 | 33.00 | 31.89 | 31.97 | 446,628 | -1.48(-4.42%) |
Jan 13, 2021 | 33.55 | 33.55 | 32.98 | 33.45 | 704,103 | -0.66(-1.93%) |
Jan 12, 2021 | 33.16 | 34.11 | 33.10 | 34.11 | 671,323 | +1.77(+5.46%) |
Jan 11, 2021 | 32.90 | 33.10 | 32.26 | 32.34 | 645,616 | +0.95(+3.01%) |
Jan 08, 2021 | 31.22 | 31.41 | 31.05 | 31.40 | 428,800 | +0.38(+1.23%) |
Jan 07, 2021 | 30.28 | 31.08 | 30.04 | 31.02 | 544,133 | +1.91(+6.56%) |
Jan 06, 2021 | 29.48 | 29.78 | 29.00 | 29.11 | 613,249 | -0.84(-2.80%) |
Jan 05, 2021 | 29.16 | 29.95 | 29.10 | 29.95 | 543,267 | +1.90(+6.77%) |
Jan 04, 2021 | 27.71 | 28.53 | 27.71 | 28.05 | 526,441 | +1.62(+6.14%) |
Dec 31, 2020 | 26.43 | 26.43 | 26.43 | 173,994 | +0.72(+2.79%) | |
Dec 30, 2020 | 25.75 | 25.75 | 25.00 | 25.71 | 173,994 | +0.56(+2.23%) |
Dec 29, 2020 | 25.01 | 25.18 | 24.61 | 25.15 | 201,953 | -0.27(-1.06%) |
Dec 28, 2020 | 25.62 | 25.74 | 25.31 | 25.42 | 283,626 | +0.90(+3.67%) |
Dec 24, 2020 | 24.10 | 25.65 | 24.10 | 24.52 | 130,900 | -0.93(-3.65%) |
Dec 23, 2020 | 25.68 | 25.68 | 25.12 | 25.45 | 232,826 | +0.49(+1.96%) |
Dec 22, 2020 | 25.55 | 25.55 | 24.80 | 24.96 | 345,843 | -1.19(-4.55%) |
Dec 21, 2020 | 25.64 | 26.20 | 25.64 | 26.15 | 471,833 | +2.22(+9.28%) |
Dec 18, 2020 | 23.80 | 24.00 | 23.80 | 23.93 | 184,600 | +0.41(+1.73%) |
Dec 17, 2020 | 23.55 | 23.64 | 23.32 | 23.52 | 157,776 | +0.22(+0.95%) |
Dec 16, 2020 | 23.61 | 23.61 | 23.11 | 23.30 | 227,901 | -0.45(-1.89%) |
Dec 15, 2020 | 23.80 | 23.80 | 23.20 | 23.75 | 136,278 | +0.62(+2.66%) |
Dec 14, 2020 | 23.04 | 23.45 | 23.01 | 23.13 | 238,746 | +0.91(+4.11%) |
Dec 11, 2020 | 22.20 | 22.61 | 22.12 | 22.22 | 190,600 | -0.67(-2.91%) |
Dec 10, 2020 | 22.46 | 22.90 | 22.33 | 22.89 | 160,663 | +0.19(+0.82%) |
Dec 09, 2020 | 23.39 | 23.40 | 22.35 | 22.70 | 343,569 | -0.95(-4.02%) |
Dec 08, 2020 | 23.27 | 23.69 | 23.27 | 23.65 | 190,333 | +0.55(+2.38%) |
Dec 07, 2020 | 22.81 | 23.20 | 22.60 | 23.10 | 462,273 | +0.30(+1.32%) |
Dec 04, 2020 | 22.07 | 23.00 | 21.94 | 22.80 | 208,100 | +0.70(+3.14%) |
Dec 03, 2020 | 22.85 | 22.85 | 22.11 | 22.11 | 350,359 | -0.71(-3.13%) |
Dec 02, 2020 | 22.99 | 22.99 | 22.10 | 22.82 | 634,095 | -0.79(-3.35%) |
Dec 01, 2020 | 24.25 | 24.74 | 23.55 | 23.61 | 567,958 | +0.17(+0.73%) |
Nov 30, 2020 | 24.00 | 24.14 | 23.10 | 23.44 | 612,244 | -0.97(-3.97%) |
Nov 27, 2020 | 24.35 | 24.59 | 24.31 | 24.41 | 516,300 | -0.76(-3.00%) |
Nov 25, 2020 | 25.13 | 25.82 | 24.81 | 25.16 | 524,700 | -0.95(-3.62%) |
Nov 24, 2020 | 27.20 | 27.20 | 25.70 | 26.11 | 819,896 | -0.27(-1.02%) |
Nov 23, 2020 | 26.00 | 26.38 | 24.60 | 26.38 | 965,035 | +2.61(+11.00%) |
Nov 20, 2020 | 23.79 | 23.79 | 23.41 | 23.77 | 558,100 | +1.09(+4.83%) |
Nov 19, 2020 | 22.55 | 22.83 | 22.28 | 22.67 | 570,819 | -0.47(-2.03%) |
Nov 18, 2020 | 23.12 | 23.33 | 22.59 | 23.14 | 431,718 | +0.92(+4.14%) |
Nov 17, 2020 | 22.35 | 22.47 | 21.92 | 22.22 | 843,289 | -1.22(-5.20%) |
Nov 16, 2020 | 23.02 | 23.59 | 22.70 | 23.44 | 1,182,553 | -0.16(-0.68%) |
Nov 13, 2020 | 24.09 | 25.00 | 23.23 | 23.60 | 1,014,700 | -0.07(-0.30%) |
Nov 12, 2020 | 23.20 | 23.76 | 22.95 | 23.67 | 841,661 | +2.15(+9.99%) |
Nov 11, 2020 | 21.02 | 21.59 | 20.42 | 21.52 | 828,146 | -1.18(-5.22%) |
Nov 10, 2020 | 23.65 | 23.65 | 21.84 | 22.70 | 1,670,759 | -2.61(-10.29%) |
Nov 09, 2020 | 25.89 | 25.89 | 25.25 | 25.31 | 746,776 | -0.30(-1.15%) |
Nov 06, 2020 | 25.48 | 25.61 | 25.22 | 25.61 | 726,500 | -0.29(-1.14%) |
Nov 05, 2020 | 25.66 | 25.92 | 25.15 | 25.90 | 1,110,028 | +2.95(+12.88%) |
Nov 04, 2020 | 22.67 | 23.05 | 22.40 | 22.95 | 665,010 | +0.61(+2.71%) |
Nov 03, 2020 | 22.34 | 22.39 | 21.90 | 22.34 | 722,195 | +0.02(+0.09%) |
Nov 02, 2020 | 22.50 | 22.55 | 22.31 | 22.32 | 1,320,071 | +1.90(+9.30%) |
Oct 30, 2020 | 20.77 | 20.84 | 20.20 | 20.42 | 721,000 | -0.18(-0.87%) |
Oct 29, 2020 | 19.86 | 21.30 | 19.86 | 20.60 | 1,453,230 | +2.12(+11.50%) |
Oct 28, 2020 | 18.88 | 18.88 | 18.33 | 18.48 | 336,864 | +0.10(+0.52%) |
Oct 27, 2020 | 18.10 | 18.42 | 18.10 | 18.38 | 198,530 | +1.11(+6.40%) |
Oct 26, 2020 | 17.25 | 17.57 | 17.05 | 17.27 | 260,302 | -0.62(-3.49%) |
Oct 23, 2020 | 18.07 | 18.07 | 17.64 | 17.90 | 364,200 | -1.15(-6.04%) |
Oct 22, 2020 | 18.75 | 19.21 | 18.75 | 19.05 | 401,879 | +1.04(+5.77%) |
Oct 21, 2020 | 18.09 | 18.27 | 18.00 | 18.01 | 215,319 | -0.03(-0.17%) |
Oct 20, 2020 | 17.82 | 18.05 | 17.82 | 18.04 | 241,482 | +1.69(+10.34%) |
Oct 19, 2020 | 16.79 | 16.79 | 16.35 | 16.35 | 215,608 | -0.49(-2.91%) |
Oct 16, 2020 | 17.30 | 17.30 | 16.82 | 16.84 | 231,100 | -0.74(-4.21%) |
Oct 15, 2020 | 17.35 | 17.62 | 17.31 | 17.58 | 268,486 | +0.31(+1.80%) |
Oct 14, 2020 | 17.53 | 17.53 | 17.25 | 17.27 | 248,410 | +0.41(+2.43%) |
Oct 13, 2020 | 16.68 | 16.86 | 16.67 | 16.86 | 93,765 | +0.22(+1.32%) |
Oct 12, 2020 | 17.00 | 17.00 | 16.62 | 16.64 | 279,955 | +0.37(+2.27%) |
Oct 09, 2020 | 16.29 | 16.29 | 16.00 | 16.27 | 146,700 | -0.36(-2.14%) |
Oct 08, 2020 | 16.56 | 16.71 | 16.54 | 16.62 | 259,122 | +0.74(+4.66%) |
Oct 07, 2020 | 15.72 | 15.92 | 15.72 | 15.88 | 166,669 | +0.16(+1.05%) |
Oct 06, 2020 | 16.01 | 16.01 | 15.71 | 15.72 | 247,775 | -0.47(-2.90%) |
Oct 05, 2020 | 16.31 | 16.31 | 16.10 | 16.19 | 224,491 | -0.04(-0.25%) |
Oct 02, 2020 | 16.25 | 16.52 | 16.15 | 16.23 | 338,600 | -0.46(-2.76%) |
Oct 01, 2020 | 16.99 | 16.99 | 16.45 | 16.69 | 456,741 | +0.46(+2.87%) |
Sep 30, 2020 | 15.72 | 16.32 | 15.72 | 16.23 | 539,959 | +2.07(+14.58%) |
Sep 29, 2020 | 14.11 | 14.26 | 14.01 | 14.16 | 204,214 | +0.45(+3.28%) |
Sep 28, 2020 | 13.80 | 13.83 | 13.61 | 13.71 | 85,198 | +0.38(+2.85%) |
Sep 25, 2020 | 13.55 | 13.55 | 13.10 | 13.33 | 142,500 | -0.27(-1.99%) |
Sep 24, 2020 | 13.43 | 13.70 | 13.39 | 13.60 | 104,500 | -0.35(-2.51%) |
Sep 23, 2020 | 14.25 | 14.34 | 13.86 | 13.95 | 350,774 | -0.14(-0.99%) |
Sep 22, 2020 | 14.01 | 14.10 | 13.96 | 14.09 | 297,213 | +0.90(+6.82%) |
Sep 21, 2020 | 13.09 | 13.23 | 12.89 | 13.19 | 2,295,559 | -0.93(-6.59%) |
Sep 18, 2020 | 14.40 | 14.40 | 14.11 | 14.12 | 393,200 | -0.08(-0.56%) |
Sep 17, 2020 | 13.61 | 14.25 | 13.61 | 14.20 | 456,955 | +0.99(+7.49%) |
Sep 16, 2020 | 13.34 | 13.43 | 13.21 | 13.21 | 2,284,413 | +0.57(+4.51%) |
Sep 15, 2020 | 12.50 | 12.66 | 12.35 | 12.64 | 1,910,329 | +1.48(+13.26%) |
Sep 14, 2020 | 11.21 | 11.21 | 11.00 | 11.16 | 434,476 | +0.01(+0.09%) |
Sep 11, 2020 | 11.10 | 11.26 | 11.07 | 11.15 | 191,700 | +0.70(+6.65%) |
Sep 10, 2020 | 10.50 | 10.65 | 10.40 | 10.46 | 77,238 | +0.08(+0.77%) |
Sep 09, 2020 | 10.34 | 10.44 | 10.25 | 10.38 | 207,839 | -0.09(-0.81%) |
Sep 08, 2020 | 10.59 | 10.59 | 10.40 | 10.46 | 265,320 | +0.06(+0.58%) |
Sep 04, 2020 | 10.39 | 10.45 | 10.15 | 10.40 | 160,700 | -0.20(-1.89%) |
Sep 03, 2020 | 11.04 | 11.04 | 10.52 | 10.60 | 208,253 | -0.57(-5.10%) |
Sep 02, 2020 | 11.20 | 11.24 | 11.10 | 11.17 | 163,751 | -0.04(-0.36%) |
Sep 01, 2020 | 11.05 | 11.24 | 10.93 | 11.21 | 248,577 | +0.85(+8.20%) |
Aug 31, 2020 | 10.05 | 10.39 | 9.990 | 10.36 | 598,217 | +0.16(+1.57%) |
Aug 28, 2020 | 10.10 | 10.27 | 9.960 | 10.20 | 232,200 | +0.10(+0.99%) |
Aug 27, 2020 | 10.15 | 10.36 | 10.00 | 10.10 | 355,230 | +0.06(+0.60%) |
Aug 26, 2020 | 9.560 | 10.05 | 9.460 | 10.04 | 292,143 | +0.48(+5.02%) |
Aug 25, 2020 | 9.175 | 9.660 | 9.150 | 9.560 | 389,027 | +0.36(+3.91%) |
Aug 24, 2020 | 9.210 | 9.280 | 9.110 | 9.200 | 193,441 | +0.18(+2.00%) |
Aug 21, 2020 | 9.000 | 9.060 | 8.900 | 9.020 | 82,200 | -0.06(-0.66%) |
Aug 20, 2020 | 8.890 | 9.080 | 8.750 | 9.080 | 298,146 | -0.08(-0.87%) |
Aug 19, 2020 | 9.160 | 9.260 | 9.120 | 9.160 | 89,159 | -0.01(-0.11%) |
Aug 18, 2020 | 9.275 | 9.420 | 9.150 | 9.170 | 598,761 | -0.25(-2.65%) |
Aug 17, 2020 | 9.320 | 9.420 | 9.240 | 9.420 | 444,433 | -0.03(-0.32%) |
Aug 14, 2020 | 9.280 | 9.760 | 9.280 | 9.450 | 59,200 | +0.01(+0.11%) |
Aug 13, 2020 | 9.800 | 9.890 | 9.400 | 9.440 | 56,471 | -0.10(-1.00%) |
Aug 12, 2020 | 9.630 | 9.650 | 9.480 | 9.535 | 127,154 | -0.13(-1.35%) |
Aug 11, 2020 | 9.720 | 9.910 | 9.650 | 9.665 | 84,125 | -0.19(-1.88%) |
Aug 10, 2020 | 9.800 | 10.15 | 9.590 | 9.850 | 82,300 | -0.17(-1.65%) |
Aug 07, 2020 | 10.10 | 10.17 | 9.920 | 10.02 | 70,600 | -0.29(-2.77%) |
Aug 06, 2020 | 10.20 | 10.30 | 10.06 | 10.30 | 57,673 | +0.19(+1.88%) |
Aug 05, 2020 | 10.08 | 10.25 | 10.04 | 10.11 | 58,444 | +0.05(+0.50%) |
Aug 04, 2020 | 9.920 | 10.06 | 9.920 | 10.06 | 80,990 | +0.38(+3.93%) |
Aug 03, 2020 | 9.560 | 9.740 | 9.560 | 9.680 | 67,900 | +0.22(+2.33%) |
Jul 31, 2020 | 9.430 | 9.550 | 9.390 | 9.460 | 38,400 | +0.05(+0.53%) |
Jul 30, 2020 | 9.290 | 9.700 | 9.290 | 9.410 | 60,118 | -0.33(-3.39%) |
Jul 29, 2020 | 9.670 | 9.820 | 9.600 | 9.740 | 128,102 | +0.25(+2.58%) |
Jul 28, 2020 | 9.300 | 9.520 | 9.300 | 9.495 | 94,271 | +0.16(+1.77%) |
Jul 27, 2020 | 8.935 | 9.389 | 8.800 | 9.330 | 84,364 | -0.07(-0.74%) |
Jul 24, 2020 | 9.462 | 9.650 | 9.300 | 9.400 | 131,900 | -0.69(-6.84%) |
Jul 23, 2020 | 10.29 | 10.47 | 10.08 | 10.09 | 199,707 | +0.45(+4.61%) |
Jul 22, 2020 | 9.895 | 9.980 | 9.570 | 9.645 | 230,918 | -0.45(-4.41%) |
Jul 21, 2020 | 10.28 | 10.40 | 10.08 | 10.09 | 132,901 | -0.15(-1.46%) |
Jul 20, 2020 | 10.00 | 10.24 | 9.880 | 10.24 | 429,660 | +1.21(+13.34%) |
Jul 17, 2020 | 9.050 | 9.250 | 9.034 | 9.035 | 233,600 | +0.03(+0.32%) |
Jul 16, 2020 | 9.300 | 9.300 | 8.580 | 9.007 | 287,399 | -1.11(-11.00%) |
Jul 15, 2020 | 10.17 | 10.20 | 10.00 | 10.12 | 537,076 | -0.26(-2.50%) |
Jul 14, 2020 | 10.30 | 10.40 | 10.19 | 10.38 | 412,082 | -0.87(-7.73%) |
Jul 13, 2020 | 11.10 | 11.71 | 11.10 | 11.25 | 774,682 | +1.26(+12.61%) |
Jul 10, 2020 | 9.860 | 9.990 | 9.550 | 9.990 | 356,800 | +0.47(+4.94%) |
Jul 09, 2020 | 9.600 | 9.650 | 9.480 | 9.520 | 559,465 | -0.04(-0.42%) |
Jul 08, 2020 | 9.900 | 9.900 | 9.120 | 9.560 | 369,640 | +0.34(+3.69%) |
Jul 07, 2020 | 9.410 | 9.460 | 9.180 | 9.220 | 2,921,099 | -0.14(-1.55%) |
Jul 06, 2020 | 9.110 | 9.380 | 8.870 | 9.365 | 465,263 | +1.63(+21.09%) |
Jul 02, 2020 | 7.810 | 7.940 | 7.680 | 7.734 | 118,300 | +0.01(+0.12%) |
Jul 01, 2020 | 7.760 | 7.790 | 7.640 | 7.725 | 77,926 | +0.08(+1.11%) |
Jun 30, 2020 | 7.890 | 7.895 | 7.630 | 7.640 | 106,862 | +0.00(+0.00%) |
Jun 29, 2020 | 7.655 | 7.710 | 7.500 | 7.640 | 103,403 | +0.03(+0.46%) |
Jun 26, 2020 | 7.770 | 7.770 | 7.590 | 7.605 | 165,900 | -0.10(-1.36%) |
Jun 25, 2020 | 7.510 | 7.770 | 7.510 | 7.710 | 75,736 | -0.01(-0.13%) |
Jun 24, 2020 | 8.000 | 8.000 | 7.680 | 7.720 | 121,608 | -0.09(-1.15%) |
Jun 23, 2020 | 7.940 | 7.940 | 7.660 | 7.810 | 121,579 | +0.15(+1.96%) |
Jun 22, 2020 | 7.630 | 7.690 | 7.500 | 7.660 | 189,171 | +0.05(+0.66%) |
Jun 19, 2020 | 7.430 | 7.740 | 7.430 | 7.610 | 257,200 | +0.16(+2.15%) |
Jun 18, 2020 | 7.350 | 7.450 | 7.210 | 7.450 | 186,322 | +0.32(+4.49%) |
Jun 17, 2020 | 7.240 | 7.240 | 6.960 | 7.130 | 57,608 | +0.14(+2.00%) |
Jun 16, 2020 | 6.870 | 7.050 | 6.870 | 6.990 | 178,148 | +0.02(+0.31%) |
Jun 15, 2020 | 6.770 | 6.970 | 6.540 | 6.968 | 179,812 | +0.40(+6.07%) |
Jun 12, 2020 | 6.710 | 6.730 | 6.480 | 6.570 | 51,500 | -0.14(-2.09%) |
Jun 11, 2020 | 6.850 | 6.870 | 6.680 | 6.710 | 111,225 | -0.12(-1.76%) |
Jun 10, 2020 | 6.680 | 6.870 | 6.680 | 6.830 | 106,875 | +0.12(+1.71%) |
Jun 09, 2020 | 6.850 | 6.850 | 6.650 | 6.715 | 190,145 | -0.13(-1.97%) |
Jun 08, 2020 | 6.800 | 6.850 | 6.740 | 6.850 | 591,468 | +0.23(+3.55%) |
Jun 05, 2020 | 6.360 | 6.730 | 6.350 | 6.615 | 459,900 | +0.29(+4.50%) |
Jun 04, 2020 | 6.303 | 6.330 | 6.250 | 6.330 | 218,784 | +0.06(+0.92%) |
Jun 03, 2020 | 6.290 | 6.300 | 6.170 | 6.272 | 204,298 | +0.01(+0.19%) |
Jun 02, 2020 | 6.170 | 6.260 | 6.170 | 6.260 | 274,102 | +0.27(+4.51%) |
Jun 01, 2020 | 5.740 | 6.010 | 5.740 | 5.990 | 247,326 | +0.31(+5.46%) |
May 29, 2020 | 5.560 | 5.710 | 5.510 | 5.680 | 90,500 | +0.07(+1.25%) |
May 28, 2020 | 5.515 | 5.750 | 5.515 | 5.610 | 38,963 | +0.01(+0.18%) |
May 27, 2020 | 5.760 | 5.760 | 5.580 | 5.600 | 104,402 | -0.16(-2.69%) |
May 26, 2020 | 5.660 | 5.820 | 5.660 | 5.755 | 107,450 | +0.34(+6.38%) |
May 22, 2020 | 5.510 | 5.600 | 5.382 | 5.410 | 1,115,100 | -0.26(-4.59%) |
May 21, 2020 | 5.850 | 5.850 | 5.640 | 5.670 | 119,875 | -0.22(-3.82%) |
May 20, 2020 | 5.990 | 5.990 | 5.880 | 5.895 | 56,169 | +0.07(+1.29%) |
May 19, 2020 | 5.530 | 5.870 | 5.530 | 5.820 | 105,114 | +0.16(+2.83%) |
May 18, 2020 | 5.490 | 5.800 | 5.490 | 5.660 | 44,153 | +0.04(+0.71%) |
May 15, 2020 | 5.800 | 5.800 | 5.535 | 5.620 | 43,000 | +0.08(+1.44%) |
May 14, 2020 | 5.840 | 5.850 | 5.490 | 5.540 | 375,771 | -0.24(-4.15%) |
May 13, 2020 | 5.915 | 5.915 | 5.720 | 5.780 | 113,044 | -0.09(-1.53%) |
May 12, 2020 | 5.745 | 5.980 | 5.740 | 5.870 | 146,110 | -0.01(-0.25%) |
May 11, 2020 | 6.030 | 6.040 | 5.800 | 5.885 | 104,442 | -0.17(-2.89%) |
May 08, 2020 | 6.180 | 6.180 | 6.000 | 6.060 | 81,600 | -0.02(-0.25%) |
May 07, 2020 | 6.190 | 6.300 | 6.050 | 6.075 | 130,558 | -0.10(-1.70%) |
May 06, 2020 | 6.425 | 6.425 | 6.180 | 6.180 | 822,557 | +0.02(+0.32%) |
May 05, 2020 | 5.950 | 6.190 | 5.950 | 6.160 | 964,467 | +0.09(+1.48%) |
May 04, 2020 | 5.960 | 6.105 | 5.950 | 6.070 | 212,804 | +0.10(+1.59%) |