Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.09 | 18.40 | 17.00 | 17.86 | 17,874,700 | +0.47(+2.70%) |
Apr 29, 2021 | 18.55 | 18.62 | 17.32 | 17.39 | 20,378,262 | -0.96(-5.23%) |
Apr 28, 2021 | 18.42 | 18.68 | 17.92 | 18.35 | 17,986,232 | -0.34(-1.82%) |
Apr 27, 2021 | 18.84 | 19.39 | 18.47 | 18.69 | 22,661,860 | -0.24(-1.27%) |
Apr 26, 2021 | 18.05 | 18.95 | 17.66 | 18.93 | 29,461,388 | +0.95(+5.28%) |
Apr 23, 2021 | 17.30 | 18.04 | 17.02 | 17.98 | 22,920,900 | +0.89(+5.21%) |
Apr 22, 2021 | 17.62 | 17.74 | 16.67 | 17.09 | 23,898,876 | +0.04(+0.23%) |
Apr 21, 2021 | 16.33 | 17.14 | 15.84 | 17.05 | 16,296,864 | +0.45(+2.71%) |
Apr 20, 2021 | 17.39 | 17.42 | 16.23 | 16.60 | 15,434,266 | -0.79(-4.54%) |
Apr 19, 2021 | 17.83 | 18.42 | 17.05 | 17.39 | 22,861,732 | -0.60(-3.34%) |
Apr 16, 2021 | 18.24 | 18.24 | 17.60 | 17.99 | 14,824,600 | +0.01(+0.06%) |
Apr 15, 2021 | 18.75 | 18.80 | 17.74 | 17.98 | 19,707,832 | -0.53(-2.86%) |
Apr 14, 2021 | 17.68 | 19.07 | 17.56 | 18.51 | 21,961,724 | +1.07(+6.14%) |
Apr 13, 2021 | 17.68 | 18.05 | 17.22 | 17.44 | 10,242,681 | -0.10(-0.57%) |
Apr 12, 2021 | 17.82 | 17.84 | 17.33 | 17.54 | 11,850,560 | -0.29(-1.63%) |
Apr 09, 2021 | 17.80 | 18.38 | 17.68 | 17.83 | 13,984,700 | -0.26(-1.44%) |
Apr 08, 2021 | 18.09 | 18.31 | 17.28 | 18.09 | 24,663,748 | -0.02(-0.11%) |
Apr 07, 2021 | 18.43 | 18.86 | 17.92 | 18.11 | 17,600,652 | -0.36(-1.95%) |
Apr 06, 2021 | 19.39 | 19.65 | 18.30 | 18.47 | 21,740,784 | -0.92(-4.74%) |
Apr 05, 2021 | 19.90 | 20.87 | 19.35 | 19.39 | 27,517,944 | -0.03(-0.15%) |
Apr 01, 2021 | 20.15 | 20.16 | 18.98 | 19.42 | 33,745,000 | -0.69(-3.43%) |
Mar 31, 2021 | 18.44 | 20.34 | 18.27 | 20.11 | 70,888,184 | +2.87(+16.65%) |
Mar 30, 2021 | 16.29 | 17.30 | 16.01 | 17.24 | 19,145,876 | +1.01(+6.22%) |
Mar 29, 2021 | 16.44 | 17.36 | 16.13 | 16.23 | 20,432,856 | -0.34(-2.05%) |
Mar 26, 2021 | 15.64 | 16.59 | 15.41 | 16.57 | 17,641,100 | +1.40(+9.23%) |
Mar 25, 2021 | 14.27 | 15.36 | 14.01 | 15.17 | 14,393,063 | +0.56(+3.83%) |
Mar 24, 2021 | 15.27 | 15.63 | 14.61 | 14.61 | 13,325,188 | -0.10(-0.68%) |
Mar 23, 2021 | 15.51 | 15.88 | 14.60 | 14.71 | 15,177,933 | -1.15(-7.25%) |
Mar 22, 2021 | 16.76 | 16.76 | 15.84 | 15.86 | 12,234,910 | -0.77(-4.63%) |
Mar 19, 2021 | 16.85 | 17.01 | 16.08 | 16.63 | 18,197,300 | -0.06(-0.36%) |
Mar 18, 2021 | 16.70 | 17.78 | 16.59 | 16.69 | 17,176,816 | -0.07(-0.42%) |
Mar 17, 2021 | 15.78 | 16.82 | 15.55 | 16.76 | 11,570,489 | +0.84(+5.28%) |
Mar 16, 2021 | 17.00 | 17.00 | 15.91 | 15.92 | 14,050,357 | -1.17(-6.85%) |
Mar 15, 2021 | 17.51 | 17.56 | 16.81 | 17.09 | 13,021,731 | -0.45(-2.57%) |
Mar 12, 2021 | 16.85 | 17.61 | 16.50 | 17.54 | 14,801,600 | +0.64(+3.79%) |
Mar 11, 2021 | 16.30 | 16.91 | 16.09 | 16.90 | 15,163,428 | +0.93(+5.82%) |
Mar 10, 2021 | 15.66 | 16.18 | 15.48 | 15.97 | 14,840,091 | +0.36(+2.31%) |
Mar 09, 2021 | 14.64 | 15.75 | 14.49 | 15.61 | 20,349,904 | +0.98(+6.70%) |
Mar 08, 2021 | 14.24 | 14.93 | 14.13 | 14.63 | 18,720,268 | +0.51(+3.61%) |
Mar 05, 2021 | 13.99 | 14.23 | 12.77 | 14.12 | 25,152,900 | +0.46(+3.37%) |
Mar 04, 2021 | 14.05 | 14.51 | 13.05 | 13.66 | 23,483,628 | -0.67(-4.68%) |
Mar 03, 2021 | 14.80 | 15.00 | 14.28 | 14.33 | 18,333,968 | -0.35(-2.38%) |
Mar 02, 2021 | 14.25 | 14.97 | 13.82 | 14.68 | 22,651,884 | +0.69(+4.93%) |
Mar 01, 2021 | 14.00 | 14.32 | 13.87 | 13.99 | 19,843,168 | +0.65(+4.87%) |
Feb 26, 2021 | 14.50 | 14.89 | 13.30 | 13.34 | 100,863,000 | -1.07(-7.43%) |
Feb 25, 2021 | 16.35 | 16.88 | 14.40 | 14.41 | 35,541,632 | -2.49(-14.73%) |
Feb 24, 2021 | 16.44 | 17.14 | 16.11 | 16.90 | 23,933,284 | +0.07(+0.42%) |
Feb 23, 2021 | 17.03 | 17.19 | 15.75 | 16.83 | 21,617,816 | -0.56(-3.22%) |
Feb 22, 2021 | 16.91 | 17.96 | 16.68 | 17.39 | 24,395,072 | +0.37(+2.17%) |
Feb 19, 2021 | 16.87 | 17.32 | 16.72 | 17.02 | 18,913,200 | +0.42(+2.53%) |
Feb 18, 2021 | 17.25 | 17.58 | 16.59 | 16.60 | 13,278,307 | -0.83(-4.76%) |
Feb 17, 2021 | 16.81 | 17.66 | 16.58 | 17.43 | 14,538,450 | +0.57(+3.38%) |
Feb 16, 2021 | 16.94 | 16.97 | 16.40 | 16.86 | 12,190,187 | +0.26(+1.57%) |
Feb 12, 2021 | 16.56 | 16.82 | 16.28 | 16.60 | 11,279,900 | -0.12(-0.72%) |
Feb 11, 2021 | 16.76 | 16.98 | 16.30 | 16.72 | 29,575,772 | +0.10(+0.60%) |
Feb 10, 2021 | 16.05 | 16.75 | 15.72 | 16.62 | 44,212,768 | +0.70(+4.40%) |
Feb 09, 2021 | 15.88 | 16.17 | 15.59 | 15.92 | 55,802,432 | -1.41(-8.14%) |
Feb 08, 2021 | 17.00 | 17.37 | 16.84 | 17.33 | 10,623,238 | +0.64(+3.83%) |
Feb 05, 2021 | 16.29 | 16.71 | 15.97 | 16.69 | 11,311,800 | +0.70(+4.38%) |
Feb 04, 2021 | 15.25 | 16.04 | 15.12 | 15.99 | 10,154,355 | +0.82(+5.41%) |
Feb 03, 2021 | 15.22 | 15.58 | 15.09 | 15.17 | 8,243,511 | -0.01(-0.07%) |
Feb 02, 2021 | 15.78 | 15.81 | 15.02 | 15.18 | 8,601,685 | -0.50(-3.19%) |
Feb 01, 2021 | 15.65 | 15.89 | 15.11 | 15.68 | 7,463,606 | +0.34(+2.22%) |
Jan 29, 2021 | 16.50 | 16.68 | 15.12 | 15.34 | 15,367,500 | -0.69(-4.30%) |
Jan 28, 2021 | 16.24 | 16.27 | 15.77 | 16.03 | 10,984,912 | +0.32(+2.04%) |
Jan 27, 2021 | 15.06 | 16.54 | 14.66 | 15.71 | 18,180,076 | -0.14(-0.88%) |
Jan 26, 2021 | 16.50 | 16.83 | 15.68 | 15.85 | 11,643,367 | -0.73(-4.40%) |
Jan 25, 2021 | 17.09 | 17.34 | 16.24 | 16.58 | 14,602,089 | +0.18(+1.10%) |
Jan 22, 2021 | 15.85 | 16.48 | 15.41 | 16.40 | 10,353,000 | +0.08(+0.49%) |
Jan 21, 2021 | 17.09 | 17.29 | 16.28 | 16.32 | 11,852,288 | -0.74(-4.34%) |
Jan 20, 2021 | 17.78 | 17.98 | 17.01 | 17.06 | 11,200,684 | -0.69(-3.89%) |
Jan 19, 2021 | 17.29 | 18.18 | 17.17 | 17.75 | 15,756,234 | +1.27(+7.71%) |
Jan 15, 2021 | 17.69 | 17.73 | 16.44 | 16.48 | 20,578,300 | -1.67(-9.20%) |
Jan 14, 2021 | 17.95 | 18.42 | 17.69 | 18.15 | 11,714,343 | +0.37(+2.08%) |
Jan 13, 2021 | 18.52 | 18.74 | 17.72 | 17.78 | 12,515,137 | -0.78(-4.20%) |
Jan 12, 2021 | 18.35 | 18.77 | 17.99 | 18.56 | 11,156,048 | +0.45(+2.48%) |
Jan 11, 2021 | 17.27 | 18.69 | 17.06 | 18.11 | 14,988,482 | +0.07(+0.39%) |
Jan 08, 2021 | 17.74 | 18.06 | 17.23 | 18.04 | 15,849,300 | +0.37(+2.09%) |
Jan 07, 2021 | 17.93 | 18.60 | 17.36 | 17.67 | 18,565,158 | +0.25(+1.44%) |
Jan 06, 2021 | 16.00 | 17.73 | 15.77 | 17.42 | 27,976,804 | +1.72(+10.96%) |
Jan 05, 2021 | 14.46 | 15.86 | 14.40 | 15.70 | 17,859,994 | +1.28(+8.88%) |
Jan 04, 2021 | 14.89 | 15.02 | 14.16 | 14.42 | 13,920,034 | -0.14(-0.96%) |
Dec 31, 2020 | 14.56 | 14.56 | 14.56 | 13,132,459 | +0.03(+0.21%) | |
Dec 30, 2020 | 13.82 | 14.70 | 13.76 | 14.53 | 13,132,459 | +0.78(+5.67%) |
Dec 29, 2020 | 13.64 | 13.95 | 13.36 | 13.75 | 9,821,248 | +0.09(+0.66%) |
Dec 28, 2020 | 14.29 | 14.38 | 13.62 | 13.66 | 9,107,681 | -0.49(-3.46%) |
Dec 24, 2020 | 14.35 | 14.36 | 13.94 | 14.15 | 3,734,100 | -0.05(-0.35%) |
Dec 23, 2020 | 13.90 | 14.65 | 13.88 | 14.20 | 11,037,378 | +0.37(+2.68%) |
Dec 22, 2020 | 14.00 | 14.00 | 13.63 | 13.83 | 8,893,917 | -0.02(-0.14%) |
Dec 21, 2020 | 13.21 | 13.98 | 13.06 | 13.85 | 10,478,532 | +0.37(+2.74%) |
Dec 18, 2020 | 13.88 | 13.93 | 13.37 | 13.48 | 21,907,200 | -0.44(-3.16%) |
Dec 17, 2020 | 13.84 | 14.14 | 13.72 | 13.92 | 10,291,383 | +0.30(+2.20%) |
Dec 16, 2020 | 13.49 | 13.74 | 13.30 | 13.62 | 9,025,815 | +0.08(+0.59%) |
Dec 15, 2020 | 13.50 | 13.63 | 12.82 | 13.54 | 10,880,077 | +0.43(+3.28%) |
Dec 14, 2020 | 13.78 | 13.98 | 13.09 | 13.11 | 12,118,152 | -0.48(-3.53%) |
Dec 11, 2020 | 13.80 | 14.07 | 13.29 | 13.59 | 14,112,100 | -0.55(-3.89%) |
Dec 10, 2020 | 12.61 | 14.16 | 12.56 | 14.14 | 22,269,122 | +1.48(+11.69%) |
Dec 09, 2020 | 13.21 | 13.64 | 12.37 | 12.66 | 20,058,052 | -0.38(-2.91%) |
Dec 08, 2020 | 12.50 | 13.08 | 12.47 | 13.04 | 14,247,416 | +0.45(+3.57%) |
Dec 07, 2020 | 12.48 | 13.07 | 12.36 | 12.59 | 11,595,449 | +0.04(+0.32%) |
Dec 04, 2020 | 12.14 | 12.68 | 11.92 | 12.55 | 14,690,400 | +0.56(+4.67%) |
Dec 03, 2020 | 12.57 | 12.60 | 11.69 | 11.99 | 20,793,388 | -0.47(-3.77%) |
Dec 02, 2020 | 11.75 | 12.55 | 11.55 | 12.46 | 14,700,765 | +0.60(+5.06%) |
Dec 01, 2020 | 11.48 | 11.97 | 11.31 | 11.86 | 14,554,959 | +0.85(+7.72%) |
Nov 30, 2020 | 11.24 | 11.31 | 10.89 | 11.01 | 9,562,372 | -0.28(-2.48%) |
Nov 27, 2020 | 11.41 | 11.60 | 11.25 | 11.29 | 7,155,500 | +0.11(+0.98%) |
Nov 25, 2020 | 10.80 | 11.28 | 10.52 | 11.18 | 13,120,000 | +0.33(+3.04%) |
Nov 24, 2020 | 10.18 | 11.10 | 10.12 | 10.85 | 22,544,712 | +0.92(+9.26%) |
Nov 23, 2020 | 9.400 | 9.960 | 9.370 | 9.930 | 17,571,796 | +0.70(+7.58%) |
Nov 20, 2020 | 9.160 | 9.500 | 9.150 | 9.230 | 14,581,200 | +0.34(+3.82%) |
Nov 19, 2020 | 8.940 | 9.110 | 8.780 | 8.890 | 8,421,802 | -0.05(-0.56%) |
Nov 18, 2020 | 9.170 | 9.340 | 8.940 | 8.940 | 9,019,429 | -0.15(-1.65%) |
Nov 17, 2020 | 8.850 | 9.170 | 8.760 | 9.090 | 8,475,483 | +0.09(+1.00%) |
Nov 16, 2020 | 8.640 | 9.000 | 8.610 | 9.000 | 13,085,455 | +0.50(+5.88%) |
Nov 13, 2020 | 8.320 | 8.520 | 8.315 | 8.500 | 5,107,800 | +0.28(+3.41%) |
Nov 12, 2020 | 8.220 | 8.430 | 8.100 | 8.220 | 6,378,631 | -0.13(-1.56%) |
Nov 11, 2020 | 8.350 | 8.440 | 8.230 | 8.350 | 5,053,709 | +0.03(+0.36%) |
Nov 10, 2020 | 8.690 | 8.690 | 8.260 | 8.320 | 8,463,239 | -0.22(-2.58%) |
Nov 09, 2020 | 8.950 | 9.070 | 8.440 | 8.540 | 10,481,979 | +0.18(+2.15%) |
Nov 06, 2020 | 8.350 | 8.550 | 8.220 | 8.360 | 5,778,900 | +0.11(+1.33%) |
Nov 05, 2020 | 7.780 | 8.410 | 7.780 | 8.250 | 8,848,779 | +0.54(+7.00%) |
Nov 04, 2020 | 8.090 | 8.120 | 7.590 | 7.710 | 13,964,350 | -0.57(-6.88%) |
Nov 03, 2020 | 8.400 | 8.430 | 8.070 | 8.280 | 8,929,570 | -0.02(-0.24%) |
Nov 02, 2020 | 8.390 | 8.390 | 8.190 | 8.300 | 5,797,255 | +0.02(+0.24%) |
Oct 30, 2020 | 8.260 | 8.385 | 8.115 | 8.280 | 7,011,700 | -0.02(-0.24%) |
Oct 29, 2020 | 7.880 | 8.385 | 7.820 | 8.300 | 8,571,161 | +0.32(+4.01%) |
Oct 28, 2020 | 7.980 | 8.240 | 7.940 | 7.980 | 10,154,966 | -0.38(-4.55%) |
Oct 27, 2020 | 8.400 | 8.490 | 8.210 | 8.360 | 9,285,042 | -0.16(-1.88%) |
Oct 26, 2020 | 8.590 | 8.800 | 8.410 | 8.520 | 12,011,552 | -0.15(-1.73%) |
Oct 23, 2020 | 8.500 | 9.040 | 8.150 | 8.670 | 21,828,800 | +0.40(+4.84%) |
Oct 22, 2020 | 8.070 | 8.360 | 7.920 | 8.270 | 10,926,749 | +0.28(+3.50%) |
Oct 21, 2020 | 7.860 | 8.180 | 7.800 | 7.990 | 7,323,871 | +0.21(+2.70%) |
Oct 20, 2020 | 8.010 | 8.190 | 7.760 | 7.780 | 7,659,129 | -0.07(-0.89%) |
Oct 19, 2020 | 7.640 | 8.180 | 7.550 | 7.850 | 12,978,707 | +0.24(+3.15%) |
Oct 16, 2020 | 7.520 | 7.665 | 7.370 | 7.610 | 5,876,800 | +0.12(+1.60%) |
Oct 15, 2020 | 7.250 | 7.570 | 7.210 | 7.490 | 5,182,409 | +0.07(+0.94%) |
Oct 14, 2020 | 7.320 | 7.540 | 7.260 | 7.420 | 6,856,253 | +0.14(+1.92%) |
Oct 13, 2020 | 7.360 | 7.450 | 7.190 | 7.280 | 7,681,646 | -0.21(-2.80%) |
Oct 12, 2020 | 7.540 | 7.620 | 7.460 | 7.490 | 5,388,976 | -0.06(-0.79%) |
Oct 09, 2020 | 7.820 | 7.910 | 7.450 | 7.550 | 12,436,900 | -0.17(-2.20%) |
Oct 08, 2020 | 7.800 | 7.920 | 7.690 | 7.720 | 11,456,506 | +0.02(+0.26%) |
Oct 07, 2020 | 7.430 | 7.820 | 7.360 | 7.700 | 16,369,819 | +0.48(+6.65%) |
Oct 06, 2020 | 7.480 | 7.680 | 7.180 | 7.220 | 15,094,691 | -0.22(-2.96%) |
Oct 05, 2020 | 7.130 | 7.530 | 7.130 | 7.440 | 11,987,321 | +0.41(+5.83%) |
Oct 02, 2020 | 6.480 | 7.110 | 6.480 | 7.030 | 14,398,200 | +0.33(+4.93%) |
Oct 01, 2020 | 6.480 | 6.730 | 6.390 | 6.700 | 12,126,807 | +0.28(+4.36%) |
Sep 30, 2020 | 6.560 | 6.720 | 6.340 | 6.420 | 13,469,114 | -0.15(-2.28%) |
Sep 29, 2020 | 6.560 | 6.790 | 6.310 | 6.570 | 16,122,962 | +0.01(+0.15%) |
Sep 28, 2020 | 6.340 | 6.750 | 6.160 | 6.560 | 28,127,708 | +0.68(+11.56%) |
Sep 25, 2020 | 5.660 | 5.970 | 5.480 | 5.880 | 8,784,100 | +0.17(+2.98%) |
Sep 24, 2020 | 5.760 | 5.950 | 5.580 | 5.710 | 10,562,091 | -0.16(-2.73%) |
Sep 23, 2020 | 6.050 | 6.200 | 5.870 | 5.870 | 9,112,296 | -0.21(-3.45%) |
Sep 22, 2020 | 6.170 | 6.200 | 5.960 | 6.080 | 6,935,093 | -0.11(-1.78%) |
Sep 21, 2020 | 6.690 | 6.730 | 6.020 | 6.190 | 17,615,818 | -0.76(-10.94%) |
Sep 18, 2020 | 6.700 | 7.315 | 6.700 | 6.950 | 24,261,900 | +0.27(+4.04%) |
Sep 17, 2020 | 6.280 | 6.730 | 6.180 | 6.680 | 12,295,363 | +0.30(+4.70%) |
Sep 16, 2020 | 6.480 | 6.500 | 6.350 | 6.380 | 8,425,405 | -0.04(-0.62%) |
Sep 15, 2020 | 6.370 | 6.580 | 6.340 | 6.420 | 6,725,738 | +0.09(+1.42%) |
Sep 14, 2020 | 6.190 | 6.350 | 6.110 | 6.330 | 6,640,217 | +0.25(+4.11%) |
Sep 11, 2020 | 6.180 | 6.300 | 6.040 | 6.080 | 9,387,600 | -0.03(-0.49%) |
Sep 10, 2020 | 6.290 | 6.325 | 6.100 | 6.110 | 5,076,357 | -0.13(-2.08%) |
Sep 09, 2020 | 6.310 | 6.350 | 6.170 | 6.240 | 5,664,978 | +0.07(+1.13%) |
Sep 08, 2020 | 6.420 | 6.430 | 6.210 | 6.170 | 6,834,812 | -0.42(-6.37%) |
Sep 04, 2020 | 6.690 | 6.700 | 6.350 | 6.590 | 6,417,000 | +0.08(+1.23%) |
Sep 03, 2020 | 6.740 | 6.870 | 6.410 | 6.510 | 9,348,550 | -0.30(-4.41%) |
Sep 02, 2020 | 6.780 | 6.820 | 6.635 | 6.810 | 8,741,588 | +0.05(+0.74%) |
Sep 01, 2020 | 6.550 | 6.780 | 6.370 | 6.760 | 11,624,143 | +0.18(+2.74%) |
Aug 31, 2020 | 6.540 | 6.710 | 6.445 | 6.580 | 12,990,590 | +0.10(+1.54%) |
Aug 28, 2020 | 6.380 | 6.545 | 6.330 | 6.480 | 5,694,400 | +0.16(+2.53%) |
Aug 27, 2020 | 6.470 | 6.550 | 6.200 | 6.320 | 6,549,282 | -0.12(-1.86%) |
Aug 26, 2020 | 6.410 | 6.610 | 6.370 | 6.440 | 7,728,892 | +0.03(+0.47%) |
Aug 25, 2020 | 6.330 | 6.450 | 6.130 | 6.410 | 7,487,514 | +0.09(+1.42%) |
Aug 24, 2020 | 6.240 | 6.400 | 6.210 | 6.320 | 5,143,163 | +0.19(+3.10%) |
Aug 21, 2020 | 6.300 | 6.370 | 6.070 | 6.130 | 6,081,200 | -0.27(-4.22%) |
Aug 20, 2020 | 6.270 | 6.480 | 6.210 | 6.400 | 5,161,859 | -0.01(-0.16%) |
Aug 19, 2020 | 6.410 | 6.660 | 6.384 | 6.410 | 7,701,640 | +0.00(+0.00%) |
Aug 18, 2020 | 6.500 | 6.560 | 6.360 | 6.410 | 6,526,448 | -0.04(-0.62%) |
Aug 17, 2020 | 6.210 | 6.460 | 6.190 | 6.450 | 8,539,648 | +0.32(+5.22%) |
Aug 14, 2020 | 5.920 | 6.160 | 5.870 | 6.130 | 6,668,200 | +0.14(+2.34%) |
Aug 13, 2020 | 5.890 | 6.010 | 5.840 | 5.990 | 8,238,131 | +0.00(+0.00%) |
Aug 12, 2020 | 6.120 | 6.150 | 5.890 | 5.990 | 6,263,431 | -0.01(-0.17%) |
Aug 11, 2020 | 6.120 | 6.290 | 5.980 | 6.000 | 11,785,722 | -0.03(-0.50%) |
Aug 10, 2020 | 5.550 | 6.070 | 5.530 | 6.030 | 13,567,100 | +0.55(+10.04%) |
Aug 07, 2020 | 5.490 | 5.500 | 5.330 | 5.480 | 8,928,400 | -0.08(-1.44%) |
Aug 06, 2020 | 5.630 | 5.730 | 5.530 | 5.560 | 9,095,332 | -0.11(-1.94%) |
Aug 05, 2020 | 5.590 | 5.730 | 5.540 | 5.670 | 7,414,193 | +0.20(+3.66%) |
Aug 04, 2020 | 5.370 | 5.490 | 5.250 | 5.470 | 7,802,600 | +0.06(+1.11%) |
Aug 03, 2020 | 5.250 | 5.450 | 5.200 | 5.410 | 10,533,049 | +0.23(+4.44%) |
Jul 31, 2020 | 5.480 | 5.530 | 5.160 | 5.180 | 14,832,500 | -0.49(-8.64%) |
Jul 30, 2020 | 5.750 | 5.900 | 5.330 | 5.670 | 20,161,900 | -0.14(-2.41%) |
Jul 29, 2020 | 5.700 | 5.840 | 5.670 | 5.810 | 8,332,980 | +0.16(+2.83%) |
Jul 28, 2020 | 5.820 | 5.880 | 5.630 | 5.650 | 5,882,131 | -0.24(-4.07%) |
Jul 27, 2020 | 5.670 | 5.910 | 5.660 | 5.890 | 6,748,129 | +0.24(+4.25%) |
Jul 24, 2020 | 5.700 | 5.722 | 5.555 | 5.650 | 6,246,600 | -0.10(-1.74%) |
Jul 23, 2020 | 5.760 | 5.880 | 5.670 | 5.750 | 5,184,441 | -0.04(-0.69%) |
Jul 22, 2020 | 5.790 | 5.825 | 5.715 | 5.790 | 5,782,980 | -0.10(-1.70%) |
Jul 21, 2020 | 5.700 | 5.950 | 5.700 | 5.890 | 10,005,659 | +0.24(+4.25%) |
Jul 20, 2020 | 5.670 | 5.710 | 5.560 | 5.650 | 6,000,502 | -0.05(-0.88%) |
Jul 17, 2020 | 5.830 | 5.910 | 5.700 | 5.700 | 7,141,300 | -0.12(-2.06%) |
Jul 16, 2020 | 5.950 | 6.000 | 5.790 | 5.820 | 8,975,469 | -0.20(-3.32%) |
Jul 15, 2020 | 6.140 | 6.180 | 5.850 | 6.020 | 10,877,204 | +0.01(+0.17%) |
Jul 14, 2020 | 5.610 | 6.070 | 5.560 | 6.010 | 13,922,358 | +0.35(+6.18%) |
Jul 13, 2020 | 5.890 | 6.120 | 5.650 | 5.660 | 18,103,378 | -0.08(-1.39%) |
Jul 10, 2020 | 5.010 | 5.770 | 4.950 | 5.740 | 26,777,200 | +0.75(+15.03%) |
Jul 09, 2020 | 5.150 | 5.210 | 4.920 | 4.990 | 11,077,267 | -0.16(-3.11%) |
Jul 08, 2020 | 5.340 | 5.380 | 5.080 | 5.150 | 8,991,819 | -0.16(-3.01%) |
Jul 07, 2020 | 5.480 | 5.520 | 5.280 | 5.310 | 7,850,761 | -0.27(-4.84%) |
Jul 06, 2020 | 5.610 | 5.610 | 5.380 | 5.580 | 9,122,936 | +0.18(+3.33%) |
Jul 02, 2020 | 5.540 | 5.590 | 5.330 | 5.400 | 7,372,700 | +0.03(+0.56%) |
Jul 01, 2020 | 5.540 | 5.580 | 5.210 | 5.370 | 11,600,193 | -0.15(-2.72%) |
Jun 30, 2020 | 5.350 | 5.550 | 5.270 | 5.520 | 7,108,162 | +0.12(+2.22%) |
Jun 29, 2020 | 5.350 | 5.550 | 5.330 | 5.400 | 6,967,184 | +0.11(+2.08%) |
Jun 26, 2020 | 5.410 | 5.470 | 5.245 | 5.290 | 10,033,000 | -0.21(-3.82%) |
Jun 25, 2020 | 5.330 | 5.500 | 5.280 | 5.500 | 7,032,711 | +0.09(+1.66%) |
Jun 24, 2020 | 5.580 | 5.660 | 5.340 | 5.410 | 8,859,892 | -0.29(-5.09%) |
Jun 23, 2020 | 5.860 | 5.870 | 5.680 | 5.700 | 6,159,809 | -0.01(-0.18%) |
Jun 22, 2020 | 5.600 | 5.740 | 5.490 | 5.710 | 8,471,869 | +0.11(+1.96%) |
Jun 19, 2020 | 6.060 | 6.070 | 5.585 | 5.600 | 17,120,700 | -0.32(-5.41%) |
Jun 18, 2020 | 6.150 | 6.170 | 5.800 | 5.920 | 24,349,492 | -0.52(-8.07%) |
Jun 17, 2020 | 6.550 | 6.720 | 6.440 | 6.440 | 14,986,417 | -0.13(-1.98%) |
Jun 16, 2020 | 6.730 | 6.860 | 6.420 | 6.570 | 18,342,884 | +0.44(+7.18%) |
Jun 15, 2020 | 5.920 | 6.270 | 5.910 | 6.130 | 11,344,905 | -0.19(-3.01%) |
Jun 12, 2020 | 6.060 | 6.370 | 5.800 | 6.320 | 13,157,800 | +0.72(+12.86%) |
Jun 11, 2020 | 6.050 | 6.250 | 5.550 | 5.600 | 15,525,150 | -0.99(-15.02%) |
Jun 10, 2020 | 6.870 | 6.950 | 6.560 | 6.590 | 12,045,837 | -0.24(-3.51%) |
Jun 09, 2020 | 6.800 | 6.950 | 6.550 | 6.830 | 11,341,715 | -0.23(-3.26%) |
Jun 08, 2020 | 6.850 | 7.090 | 6.680 | 7.060 | 18,269,766 | +0.58(+8.95%) |
Jun 05, 2020 | 6.300 | 6.630 | 6.230 | 6.480 | 17,168,300 | +0.55(+9.27%) |
Jun 04, 2020 | 5.810 | 6.000 | 5.730 | 5.930 | 11,519,391 | +0.13(+2.24%) |
Jun 03, 2020 | 5.730 | 5.918 | 5.700 | 5.800 | 11,084,712 | +0.20(+3.57%) |
Jun 02, 2020 | 5.440 | 5.660 | 5.420 | 5.600 | 12,784,748 | +0.28(+5.26%) |
Jun 01, 2020 | 5.220 | 5.440 | 5.200 | 5.320 | 9,020,110 | +0.10(+1.92%) |
May 29, 2020 | 5.090 | 5.330 | 5.010 | 5.220 | 11,719,800 | +0.06(+1.16%) |
May 28, 2020 | 5.500 | 5.580 | 5.090 | 5.160 | 12,950,634 | -0.28(-5.15%) |
May 27, 2020 | 5.170 | 5.480 | 5.100 | 5.440 | 16,407,417 | +0.47(+9.46%) |
May 26, 2020 | 4.860 | 5.040 | 4.820 | 4.970 | 13,377,252 | +0.29(+6.20%) |
May 22, 2020 | 4.710 | 4.740 | 4.432 | 4.680 | 11,271,500 | -0.03(-0.64%) |
May 21, 2020 | 4.700 | 4.850 | 4.620 | 4.710 | 10,213,232 | +0.03(+0.64%) |
May 20, 2020 | 4.700 | 4.770 | 4.570 | 4.680 | 13,399,666 | +0.07(+1.52%) |
May 19, 2020 | 4.370 | 4.720 | 4.340 | 4.610 | 15,662,933 | +0.21(+4.77%) |
May 18, 2020 | 4.340 | 4.560 | 4.290 | 4.400 | 16,150,359 | +0.30(+7.32%) |
May 15, 2020 | 4.060 | 4.180 | 3.920 | 4.100 | 15,345,900 | +0.01(+0.24%) |
May 14, 2020 | 3.870 | 4.129 | 3.800 | 4.090 | 17,760,716 | +0.04(+0.99%) |
May 13, 2020 | 4.420 | 4.440 | 3.960 | 4.050 | 15,466,597 | -0.34(-7.74%) |
May 12, 2020 | 4.730 | 4.850 | 4.340 | 4.390 | 13,443,995 | -0.30(-6.40%) |
May 11, 2020 | 4.770 | 4.780 | 4.420 | 4.690 | 14,658,087 | -0.13(-2.70%) |
May 08, 2020 | 4.540 | 4.820 | 4.530 | 4.820 | 13,140,900 | +0.37(+8.31%) |
May 07, 2020 | 4.410 | 4.520 | 4.360 | 4.450 | 10,187,254 | +0.17(+3.97%) |
May 06, 2020 | 4.420 | 4.500 | 4.270 | 4.280 | 7,542,427 | -0.10(-2.28%) |
May 05, 2020 | 4.450 | 4.610 | 4.350 | 4.380 | 12,382,256 | +0.07(+1.62%) |
May 04, 2020 | 4.050 | 4.360 | 3.970 | 4.310 | 13,572,375 | +0.13(+3.11%) |