Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.65 | 16.83 | 16.51 | 16.54 | 285,716 | -0.05(-0.30%) |
May 27, 2021 | 16.53 | 16.75 | 16.22 | 16.59 | 316,389 | +0.02(+0.12%) |
May 26, 2021 | 16.23 | 16.75 | 16.23 | 16.57 | 268,006 | +0.23(+1.41%) |
May 25, 2021 | 16.69 | 16.80 | 16.28 | 16.34 | 384,707 | -0.13(-0.79%) |
May 24, 2021 | 16.29 | 16.62 | 16.14 | 16.47 | 341,235 | +0.27(+1.67%) |
May 21, 2021 | 16.29 | 16.72 | 16.07 | 16.20 | 479,925 | +0.06(+0.37%) |
May 20, 2021 | 15.54 | 16.20 | 15.42 | 16.14 | 459,901 | +0.72(+4.67%) |
May 19, 2021 | 14.65 | 15.49 | 14.55 | 15.42 | 279,837 | +0.29(+1.92%) |
May 18, 2021 | 15.00 | 15.64 | 14.80 | 15.13 | 346,500 | +0.26(+1.75%) |
May 17, 2021 | 14.67 | 14.97 | 14.41 | 14.87 | 359,834 | +0.17(+1.16%) |
May 14, 2021 | 14.38 | 14.87 | 14.08 | 14.70 | 607,419 | +0.59(+4.18%) |
May 13, 2021 | 14.94 | 15.17 | 13.75 | 14.11 | 869,683 | -0.49(-3.36%) |
May 12, 2021 | 14.90 | 15.30 | 14.51 | 14.60 | 623,525 | -0.66(-4.33%) |
May 11, 2021 | 14.60 | 15.40 | 14.33 | 15.26 | 797,161 | -0.26(-1.68%) |
May 10, 2021 | 17.00 | 17.06 | 15.51 | 15.52 | 1,058,219 | -1.64(-9.56%) |
May 07, 2021 | 16.13 | 17.56 | 16.04 | 17.16 | 927,620 | +1.12(+6.98%) |
May 06, 2021 | 16.65 | 16.66 | 15.72 | 16.04 | 1,289,101 | -0.61(-3.66%) |
May 05, 2021 | 17.11 | 17.45 | 16.50 | 16.65 | 787,550 | -0.08(-0.48%) |
May 04, 2021 | 17.33 | 17.67 | 15.90 | 16.73 | 1,679,300 | -0.89(-5.05%) |
May 03, 2021 | 18.04 | 18.29 | 17.28 | 17.62 | 1,484,144 | -0.27(-1.51%) |
Apr 30, 2021 | 17.55 | 18.03 | 16.88 | 17.89 | 1,233,400 | +0.04(+0.22%) |
Apr 29, 2021 | 17.32 | 17.94 | 17.02 | 17.85 | 1,449,890 | +1.29(+7.79%) |
Apr 28, 2021 | 16.22 | 16.73 | 15.82 | 16.56 | 593,354 | +0.36(+2.22%) |
Apr 27, 2021 | 16.37 | 16.48 | 16.04 | 16.20 | 292,872 | -0.21(-1.28%) |
Apr 26, 2021 | 16.52 | 16.58 | 16.06 | 16.41 | 296,551 | +0.11(+0.67%) |
Apr 23, 2021 | 15.85 | 16.35 | 15.63 | 16.30 | 349,200 | +0.46(+2.90%) |
Apr 22, 2021 | 15.81 | 16.40 | 15.60 | 15.84 | 549,337 | +0.17(+1.08%) |
Apr 21, 2021 | 14.98 | 15.70 | 14.81 | 15.67 | 320,895 | +0.58(+3.84%) |
Apr 20, 2021 | 15.72 | 15.72 | 14.56 | 15.09 | 800,967 | -0.53(-3.39%) |
Apr 19, 2021 | 15.81 | 16.10 | 15.34 | 15.62 | 697,335 | -0.22(-1.39%) |
Apr 16, 2021 | 16.66 | 16.66 | 15.57 | 15.84 | 1,216,600 | -0.84(-5.04%) |
Apr 15, 2021 | 17.00 | 17.19 | 16.37 | 16.68 | 819,241 | -0.26(-1.53%) |
Apr 14, 2021 | 17.72 | 17.98 | 16.89 | 16.94 | 658,804 | -0.83(-4.67%) |
Apr 13, 2021 | 17.64 | 17.86 | 16.98 | 17.77 | 471,971 | +0.12(+0.68%) |
Apr 12, 2021 | 17.50 | 17.78 | 16.83 | 17.65 | 434,481 | -0.08(-0.45%) |
Apr 09, 2021 | 18.01 | 18.12 | 17.45 | 17.73 | 893,600 | -0.47(-2.58%) |
Apr 08, 2021 | 18.22 | 18.55 | 17.95 | 18.20 | 362,346 | +0.20(+1.11%) |
Apr 07, 2021 | 18.54 | 18.59 | 17.81 | 18.00 | 257,073 | -0.71(-3.79%) |
Apr 06, 2021 | 18.28 | 19.00 | 18.23 | 18.71 | 411,914 | +0.25(+1.35%) |
Apr 05, 2021 | 18.63 | 18.80 | 17.91 | 18.46 | 410,450 | +0.07(+0.38%) |
Apr 01, 2021 | 18.92 | 19.22 | 18.20 | 18.39 | 758,400 | +0.49(+2.74%) |
Mar 31, 2021 | 17.52 | 18.03 | 17.20 | 17.90 | 548,823 | +0.64(+3.71%) |
Mar 30, 2021 | 16.28 | 17.34 | 16.20 | 17.26 | 672,940 | +0.85(+5.18%) |
Mar 29, 2021 | 16.93 | 17.19 | 16.19 | 16.41 | 490,984 | -0.59(-3.47%) |
Mar 26, 2021 | 17.64 | 17.74 | 16.20 | 17.00 | 640,600 | -0.66(-3.74%) |
Mar 25, 2021 | 16.73 | 17.79 | 16.57 | 17.66 | 774,529 | +0.28(+1.61%) |
Mar 24, 2021 | 18.53 | 18.78 | 17.12 | 17.38 | 864,582 | -1.07(-5.80%) |
Mar 23, 2021 | 19.21 | 19.64 | 18.27 | 18.45 | 721,195 | -0.91(-4.70%) |
Mar 22, 2021 | 19.41 | 20.36 | 19.27 | 19.36 | 1,420,161 | +0.19(+0.99%) |
Mar 19, 2021 | 19.00 | 19.54 | 18.44 | 19.17 | 830,200 | +0.30(+1.59%) |
Mar 18, 2021 | 20.20 | 20.27 | 18.70 | 18.87 | 945,493 | -1.66(-8.09%) |
Mar 17, 2021 | 18.80 | 20.80 | 18.71 | 20.53 | 1,153,810 | +1.15(+5.93%) |
Mar 16, 2021 | 20.55 | 21.25 | 18.92 | 19.38 | 1,573,592 | -0.88(-4.34%) |
Mar 15, 2021 | 20.43 | 20.61 | 19.67 | 20.26 | 1,242,531 | -0.23(-1.12%) |
Mar 12, 2021 | 18.71 | 20.63 | 18.36 | 20.49 | 1,351,800 | +0.77(+3.90%) |
Mar 11, 2021 | 19.54 | 20.36 | 19.22 | 19.72 | 955,407 | +0.93(+4.95%) |
Mar 10, 2021 | 18.96 | 20.03 | 18.25 | 18.79 | 1,157,208 | +0.29(+1.57%) |
Mar 09, 2021 | 18.26 | 18.96 | 17.80 | 18.50 | 1,430,906 | +1.40(+8.19%) |
Mar 08, 2021 | 19.20 | 19.30 | 16.89 | 17.10 | 2,101,503 | -1.70(-9.04%) |
Mar 05, 2021 | 20.31 | 20.58 | 15.35 | 18.80 | 3,863,200 | -1.69(-8.25%) |
Mar 04, 2021 | 22.64 | 23.57 | 19.55 | 20.49 | 1,775,732 | -2.27(-9.97%) |
Mar 03, 2021 | 26.59 | 26.69 | 22.71 | 22.76 | 2,546,529 | -2.93(-11.41%) |
Mar 02, 2021 | 24.39 | 28.32 | 24.31 | 25.69 | 5,702,808 | +4.10(+18.99%) |
Mar 01, 2021 | 20.95 | 21.85 | 20.28 | 21.59 | 892,185 | +1.74(+8.77%) |
Feb 26, 2021 | 19.74 | 20.50 | 18.77 | 19.85 | 1,327,400 | +0.01(+0.05%) |
Feb 25, 2021 | 21.59 | 22.29 | 19.57 | 19.84 | 1,186,852 | -1.89(-8.70%) |
Feb 24, 2021 | 20.74 | 22.07 | 20.34 | 21.73 | 873,480 | +0.44(+2.07%) |
Feb 23, 2021 | 20.51 | 21.40 | 18.24 | 21.29 | 1,939,757 | -0.41(-1.89%) |
Feb 22, 2021 | 22.25 | 23.89 | 21.67 | 21.70 | 1,656,784 | -0.93(-4.11%) |
Feb 19, 2021 | 22.40 | 22.83 | 21.70 | 22.63 | 1,118,300 | +0.74(+3.38%) |
Feb 18, 2021 | 21.84 | 22.51 | 21.30 | 21.89 | 933,619 | -0.72(-3.18%) |
Feb 17, 2021 | 23.43 | 23.48 | 21.34 | 22.61 | 1,314,159 | -0.58(-2.50%) |
Feb 16, 2021 | 23.23 | 24.79 | 23.10 | 23.19 | 1,663,809 | +0.24(+1.05%) |
Feb 12, 2021 | 22.65 | 23.66 | 22.50 | 22.95 | 1,626,200 | -0.31(-1.33%) |
Feb 11, 2021 | 24.00 | 24.91 | 22.27 | 23.26 | 2,130,861 | -0.74(-3.08%) |
Feb 10, 2021 | 25.57 | 26.07 | 23.00 | 24.00 | 4,308,856 | -0.25(-1.03%) |
Feb 09, 2021 | 24.21 | 25.75 | 21.70 | 24.25 | 5,487,814 | +2.90(+13.58%) |
Feb 08, 2021 | 22.28 | 23.82 | 20.70 | 21.35 | 4,148,058 | +0.92(+4.50%) |
Feb 05, 2021 | 18.33 | 20.61 | 17.64 | 20.43 | 3,567,000 | +3.69(+22.04%) |
Feb 04, 2021 | 16.12 | 16.74 | 15.34 | 16.74 | 1,022,349 | +1.19(+7.65%) |
Feb 03, 2021 | 15.63 | 16.00 | 15.27 | 15.55 | 874,135 | +0.32(+2.10%) |
Feb 02, 2021 | 15.16 | 15.62 | 14.68 | 15.23 | 755,454 | +0.16(+1.06%) |
Feb 01, 2021 | 14.72 | 15.30 | 14.10 | 15.07 | 1,128,948 | +0.55(+3.79%) |
Jan 29, 2021 | 15.39 | 15.79 | 14.11 | 14.52 | 1,018,300 | -0.50(-3.33%) |
Jan 28, 2021 | 14.48 | 15.09 | 14.03 | 15.02 | 916,805 | +0.75(+5.26%) |
Jan 27, 2021 | 14.90 | 15.48 | 13.92 | 14.27 | 1,347,890 | -1.29(-8.29%) |
Jan 26, 2021 | 14.11 | 17.31 | 14.10 | 15.56 | 3,583,516 | +1.78(+12.92%) |
Jan 25, 2021 | 13.90 | 14.80 | 13.29 | 13.78 | 1,903,832 | -0.12(-0.86%) |
Jan 22, 2021 | 13.33 | 14.03 | 13.30 | 13.90 | 1,330,300 | +0.64(+4.83%) |
Jan 21, 2021 | 14.17 | 14.20 | 13.10 | 13.26 | 1,328,434 | -0.64(-4.60%) |
Jan 20, 2021 | 12.45 | 14.08 | 12.40 | 13.90 | 5,357,665 | -0.06(-0.43%) |
Jan 19, 2021 | 13.75 | 14.02 | 13.30 | 13.96 | 1,336,409 | +0.97(+7.47%) |
Jan 15, 2021 | 13.50 | 13.50 | 12.63 | 12.99 | 1,418,100 | -0.58(-4.27%) |
Jan 14, 2021 | 14.35 | 14.61 | 13.36 | 13.57 | 1,207,024 | -0.83(-5.76%) |
Jan 13, 2021 | 14.30 | 14.87 | 14.10 | 14.40 | 870,650 | +0.31(+2.20%) |
Jan 12, 2021 | 14.16 | 14.39 | 13.68 | 14.09 | 637,493 | -0.01(-0.07%) |
Jan 11, 2021 | 13.74 | 14.59 | 13.74 | 14.10 | 684,195 | -0.04(-0.28%) |
Jan 08, 2021 | 14.82 | 15.00 | 13.54 | 14.14 | 1,241,200 | -0.99(-6.54%) |
Jan 07, 2021 | 13.63 | 15.30 | 13.12 | 15.13 | 2,228,803 | +1.94(+14.71%) |
Jan 06, 2021 | 12.28 | 14.20 | 11.86 | 13.19 | 2,121,209 | +0.76(+6.11%) |
Jan 05, 2021 | 12.09 | 12.50 | 11.85 | 12.43 | 896,393 | +0.19(+1.55%) |
Jan 04, 2021 | 12.81 | 12.90 | 11.61 | 12.24 | 868,451 | -0.49(-3.85%) |
Dec 31, 2020 | 12.73 | 12.73 | 12.73 | 517,704 | +0.05(+0.39%) | |
Dec 30, 2020 | 12.36 | 12.90 | 12.20 | 12.68 | 517,704 | +0.20(+1.60%) |
Dec 29, 2020 | 12.90 | 13.32 | 12.11 | 12.48 | 805,947 | -0.72(-5.45%) |
Dec 28, 2020 | 14.05 | 14.13 | 12.01 | 13.20 | 1,897,375 | -0.64(-4.62%) |
Dec 24, 2020 | 15.31 | 15.39 | 13.65 | 13.84 | 1,317,400 | -1.23(-8.16%) |
Dec 23, 2020 | 14.72 | 17.85 | 14.51 | 15.07 | 3,685,023 | +1.71(+12.80%) |
Dec 22, 2020 | 13.08 | 13.80 | 12.76 | 13.36 | 854,353 | +0.25(+1.91%) |
Dec 21, 2020 | 12.27 | 13.76 | 12.00 | 13.11 | 1,237,328 | +0.63(+5.05%) |
Dec 18, 2020 | 11.68 | 12.88 | 11.46 | 12.48 | 849,900 | +1.00(+8.71%) |
Dec 17, 2020 | 11.89 | 11.94 | 11.42 | 11.48 | 373,829 | -0.24(-2.05%) |
Dec 16, 2020 | 11.06 | 12.10 | 10.90 | 11.72 | 589,313 | +0.54(+4.83%) |
Dec 15, 2020 | 11.90 | 11.91 | 10.80 | 11.18 | 927,052 | -0.94(-7.76%) |
Dec 14, 2020 | 12.14 | 12.67 | 11.63 | 12.12 | 698,776 | -0.22(-1.78%) |
Dec 11, 2020 | 12.63 | 13.86 | 12.06 | 12.34 | 1,296,100 | -0.10(-0.80%) |
Dec 10, 2020 | 11.00 | 13.09 | 10.52 | 12.44 | 1,565,056 | +1.40(+12.68%) |
Dec 09, 2020 | 10.81 | 11.36 | 10.42 | 11.04 | 1,527,735 | -0.25(-2.21%) |
Dec 08, 2020 | 9.000 | 11.51 | 8.980 | 11.29 | 4,033,302 | +2.27(+25.17%) |
Dec 07, 2020 | 8.870 | 9.250 | 8.800 | 9.020 | 1,903,746 | +1.29(+16.69%) |
Dec 04, 2020 | 7.690 | 7.850 | 7.630 | 7.730 | 158,700 | +0.09(+1.18%) |
Dec 03, 2020 | 7.560 | 7.879 | 7.510 | 7.640 | 250,305 | +0.04(+0.53%) |
Dec 02, 2020 | 7.620 | 7.700 | 7.500 | 7.600 | 138,778 | -0.02(-0.26%) |
Dec 01, 2020 | 7.690 | 7.880 | 7.570 | 7.620 | 301,530 | +0.03(+0.40%) |
Nov 30, 2020 | 7.520 | 7.690 | 7.490 | 7.590 | 249,778 | -0.06(-0.78%) |
Nov 27, 2020 | 7.680 | 7.760 | 7.600 | 7.650 | 128,700 | -0.03(-0.39%) |
Nov 25, 2020 | 7.570 | 7.750 | 7.500 | 7.680 | 215,000 | +0.06(+0.79%) |
Nov 24, 2020 | 7.430 | 7.650 | 7.360 | 7.620 | 227,638 | +0.19(+2.56%) |
Nov 23, 2020 | 7.660 | 7.680 | 7.380 | 7.430 | 216,749 | -0.14(-1.85%) |
Nov 20, 2020 | 7.580 | 7.680 | 7.550 | 7.570 | 223,300 | +0.01(+0.13%) |
Nov 19, 2020 | 7.810 | 7.860 | 7.550 | 7.560 | 368,032 | +0.00(+0.00%) |
Nov 18, 2020 | 7.530 | 7.700 | 7.480 | 7.560 | 225,922 | +0.04(+0.53%) |
Nov 17, 2020 | 7.330 | 7.550 | 7.320 | 7.520 | 169,434 | +0.10(+1.35%) |
Nov 16, 2020 | 7.480 | 7.580 | 7.280 | 7.420 | 242,070 | -0.07(-0.93%) |
Nov 13, 2020 | 7.450 | 7.560 | 7.350 | 7.490 | 143,500 | +0.09(+1.22%) |
Nov 12, 2020 | 7.350 | 7.450 | 7.320 | 7.400 | 118,870 | -0.03(-0.40%) |
Nov 11, 2020 | 7.330 | 7.440 | 7.280 | 7.430 | 69,976 | +0.11(+1.50%) |
Nov 10, 2020 | 7.250 | 7.340 | 7.090 | 7.320 | 176,049 | +0.01(+0.14%) |
Nov 09, 2020 | 7.530 | 7.590 | 7.250 | 7.310 | 217,697 | -0.05(-0.68%) |
Nov 06, 2020 | 7.460 | 7.500 | 7.280 | 7.360 | 127,900 | -0.11(-1.47%) |
Nov 05, 2020 | 7.270 | 7.500 | 7.190 | 7.470 | 189,370 | +0.22(+3.03%) |
Nov 04, 2020 | 7.260 | 7.360 | 7.120 | 7.250 | 136,454 | -0.01(-0.14%) |
Nov 03, 2020 | 7.200 | 7.309 | 7.190 | 7.260 | 103,087 | +0.18(+2.54%) |
Nov 02, 2020 | 7.300 | 7.620 | 7.080 | 7.080 | 613,582 | +0.15(+2.09%) |
Oct 30, 2020 | 7.080 | 7.150 | 6.660 | 6.935 | 252,500 | -0.23(-3.14%) |
Oct 29, 2020 | 7.120 | 7.240 | 6.800 | 7.160 | 286,886 | +0.00(+0.00%) |
Oct 28, 2020 | 7.550 | 7.580 | 7.010 | 7.160 | 433,449 | -0.49(-6.41%) |
Oct 27, 2020 | 7.710 | 7.850 | 7.590 | 7.650 | 173,178 | +0.01(+0.13%) |
Oct 26, 2020 | 7.720 | 7.850 | 7.560 | 7.640 | 91,226 | -0.20(-2.55%) |
Oct 23, 2020 | 7.720 | 7.870 | 7.629 | 7.840 | 71,700 | +0.12(+1.55%) |
Oct 22, 2020 | 7.850 | 7.872 | 7.630 | 7.720 | 174,571 | -0.09(-1.15%) |
Oct 21, 2020 | 7.680 | 7.900 | 7.640 | 7.810 | 236,720 | +0.20(+2.63%) |
Oct 20, 2020 | 7.640 | 7.670 | 7.560 | 7.610 | 116,347 | +0.05(+0.66%) |
Oct 19, 2020 | 7.560 | 7.800 | 7.470 | 7.560 | 168,340 | -0.02(-0.26%) |
Oct 16, 2020 | 7.570 | 7.690 | 7.420 | 7.580 | 103,900 | +0.01(+0.13%) |
Oct 15, 2020 | 7.640 | 7.665 | 7.340 | 7.570 | 234,503 | -0.21(-2.70%) |
Oct 14, 2020 | 7.860 | 7.950 | 7.550 | 7.780 | 207,800 | -0.10(-1.27%) |
Oct 13, 2020 | 7.880 | 7.910 | 7.610 | 7.880 | 194,364 | -0.08(-1.01%) |
Oct 12, 2020 | 7.830 | 7.990 | 7.720 | 7.960 | 194,656 | +0.10(+1.27%) |
Oct 09, 2020 | 7.850 | 7.990 | 7.730 | 7.860 | 252,600 | +0.07(+0.90%) |
Oct 08, 2020 | 7.920 | 8.020 | 7.770 | 7.790 | 600,344 | +0.15(+1.96%) |
Oct 07, 2020 | 7.500 | 7.950 | 7.460 | 7.640 | 770,066 | +0.81(+11.86%) |
Oct 06, 2020 | 6.810 | 7.000 | 6.770 | 6.830 | 93,426 | +0.01(+0.15%) |
Oct 05, 2020 | 6.720 | 6.870 | 6.720 | 6.820 | 54,318 | +0.11(+1.64%) |
Oct 02, 2020 | 6.840 | 6.980 | 6.650 | 6.710 | 122,200 | -0.30(-4.28%) |
Oct 01, 2020 | 7.150 | 7.240 | 6.870 | 7.010 | 250,128 | +0.03(+0.43%) |
Sep 30, 2020 | 6.800 | 7.070 | 6.780 | 6.980 | 649,085 | +0.66(+10.44%) |
Sep 29, 2020 | 6.420 | 6.500 | 6.270 | 6.320 | 165,911 | -0.19(-2.92%) |
Sep 28, 2020 | 6.500 | 6.670 | 6.450 | 6.510 | 66,736 | +0.07(+1.09%) |
Sep 25, 2020 | 6.210 | 6.450 | 6.135 | 6.440 | 108,300 | +0.22(+3.54%) |
Sep 24, 2020 | 6.290 | 6.460 | 6.110 | 6.220 | 181,157 | -0.08(-1.27%) |
Sep 23, 2020 | 6.050 | 6.900 | 5.990 | 6.300 | 691,066 | +0.21(+3.45%) |
Sep 22, 2020 | 6.010 | 6.110 | 5.980 | 6.090 | 59,464 | +0.06(+1.00%) |
Sep 21, 2020 | 6.110 | 6.150 | 5.930 | 6.030 | 102,899 | -0.27(-4.29%) |
Sep 18, 2020 | 6.310 | 6.440 | 6.170 | 6.300 | 115,600 | -0.02(-0.32%) |
Sep 17, 2020 | 6.190 | 6.390 | 6.110 | 6.320 | 60,256 | +0.04(+0.64%) |
Sep 16, 2020 | 6.130 | 6.390 | 6.080 | 6.280 | 134,565 | +0.14(+2.28%) |
Sep 15, 2020 | 6.070 | 6.260 | 6.010 | 6.140 | 351,061 | +0.17(+2.85%) |
Sep 14, 2020 | 5.940 | 6.000 | 5.940 | 5.970 | 100,359 | +0.06(+1.02%) |
Sep 11, 2020 | 6.050 | 6.070 | 5.910 | 5.910 | 88,100 | -0.14(-2.31%) |
Sep 10, 2020 | 6.020 | 6.100 | 6.000 | 6.050 | 119,256 | -0.04(-0.66%) |
Sep 09, 2020 | 6.050 | 6.130 | 5.990 | 6.090 | 71,517 | +0.07(+1.16%) |
Sep 08, 2020 | 5.900 | 6.140 | 5.860 | 6.020 | 113,169 | +0.03(+0.50%) |
Sep 04, 2020 | 6.020 | 6.030 | 5.790 | 5.990 | 208,200 | +0.00(+0.00%) |
Sep 03, 2020 | 6.050 | 6.070 | 5.910 | 5.990 | 210,166 | -0.14(-2.28%) |
Sep 02, 2020 | 6.060 | 6.170 | 6.060 | 6.130 | 192,403 | +0.04(+0.66%) |
Sep 01, 2020 | 6.020 | 6.170 | 6.020 | 6.090 | 152,177 | +0.01(+0.16%) |
Aug 31, 2020 | 6.140 | 6.140 | 6.000 | 6.080 | 150,768 | -0.03(-0.49%) |
Aug 28, 2020 | 6.070 | 6.110 | 5.980 | 6.110 | 141,500 | +0.08(+1.33%) |
Aug 27, 2020 | 6.100 | 6.100 | 5.900 | 6.030 | 278,694 | -0.08(-1.31%) |
Aug 26, 2020 | 6.140 | 6.270 | 6.080 | 6.110 | 195,047 | -0.06(-0.97%) |
Aug 25, 2020 | 6.070 | 6.200 | 6.010 | 6.170 | 132,598 | +0.08(+1.31%) |
Aug 24, 2020 | 6.000 | 6.120 | 5.990 | 6.090 | 123,861 | +0.13(+2.18%) |
Aug 21, 2020 | 5.930 | 6.000 | 5.830 | 5.960 | 126,400 | +0.01(+0.17%) |
Aug 20, 2020 | 6.010 | 6.120 | 5.890 | 5.950 | 203,719 | -0.15(-2.46%) |
Aug 19, 2020 | 6.170 | 6.200 | 6.070 | 6.100 | 132,950 | -0.05(-0.81%) |
Aug 18, 2020 | 5.940 | 6.170 | 5.860 | 6.150 | 276,927 | +0.21(+3.54%) |
Aug 17, 2020 | 6.030 | 6.050 | 5.860 | 5.940 | 131,455 | -0.07(-1.16%) |
Aug 14, 2020 | 5.850 | 6.030 | 5.830 | 6.010 | 125,400 | +0.10(+1.69%) |
Aug 13, 2020 | 5.700 | 6.110 | 5.660 | 5.910 | 334,062 | +0.29(+5.16%) |
Aug 12, 2020 | 5.710 | 5.800 | 5.560 | 5.620 | 200,738 | -0.09(-1.58%) |
Aug 11, 2020 | 5.940 | 5.990 | 5.700 | 5.710 | 306,845 | -0.26(-4.36%) |
Aug 10, 2020 | 6.000 | 6.100 | 5.840 | 5.970 | 235,215 | -0.13(-2.13%) |
Aug 07, 2020 | 6.150 | 6.200 | 5.990 | 6.100 | 195,500 | -0.10(-1.61%) |
Aug 06, 2020 | 6.260 | 6.280 | 5.760 | 6.200 | 539,997 | -0.08(-1.27%) |
Aug 05, 2020 | 6.360 | 6.710 | 6.070 | 6.280 | 967,186 | +0.05(+0.80%) |
Aug 04, 2020 | 6.280 | 6.340 | 6.130 | 6.230 | 234,921 | -0.02(-0.32%) |
Aug 03, 2020 | 6.040 | 6.300 | 5.960 | 6.250 | 198,036 | +0.30(+5.04%) |
Jul 31, 2020 | 5.920 | 5.970 | 5.740 | 5.950 | 148,800 | +0.03(+0.51%) |
Jul 30, 2020 | 6.050 | 6.100 | 5.640 | 5.920 | 268,277 | -0.16(-2.63%) |
Jul 29, 2020 | 6.300 | 6.360 | 6.000 | 6.080 | 154,931 | -0.27(-4.25%) |
Jul 28, 2020 | 6.080 | 6.480 | 6.080 | 6.350 | 208,454 | +0.22(+3.59%) |
Jul 27, 2020 | 6.180 | 6.200 | 6.030 | 6.130 | 110,004 | -0.04(-0.65%) |
Jul 24, 2020 | 6.100 | 6.240 | 5.960 | 6.170 | 134,100 | +0.05(+0.82%) |
Jul 23, 2020 | 6.270 | 6.450 | 6.040 | 6.120 | 211,373 | -0.24(-3.77%) |
Jul 22, 2020 | 5.950 | 6.550 | 5.880 | 6.360 | 1,003,412 | +0.69(+12.17%) |
Jul 21, 2020 | 5.680 | 5.830 | 5.630 | 5.670 | 123,861 | +0.03(+0.53%) |
Jul 20, 2020 | 5.660 | 5.680 | 5.580 | 5.640 | 67,419 | +0.00(+0.00%) |
Jul 17, 2020 | 5.680 | 5.680 | 5.590 | 5.640 | 40,900 | -0.02(-0.35%) |
Jul 16, 2020 | 5.490 | 5.780 | 5.471 | 5.660 | 143,065 | +0.14(+2.54%) |
Jul 15, 2020 | 5.800 | 5.840 | 5.450 | 5.520 | 152,204 | -0.32(-5.48%) |
Jul 14, 2020 | 5.280 | 5.900 | 5.160 | 5.840 | 321,922 | +0.53(+9.98%) |
Jul 13, 2020 | 5.360 | 5.480 | 5.300 | 5.310 | 141,874 | -0.01(-0.19%) |
Jul 10, 2020 | 5.340 | 5.400 | 5.260 | 5.320 | 58,000 | -0.05(-0.93%) |
Jul 09, 2020 | 5.330 | 5.420 | 5.260 | 5.370 | 155,402 | +0.05(+0.94%) |
Jul 08, 2020 | 5.300 | 5.390 | 5.300 | 5.320 | 92,055 | +0.02(+0.38%) |
Jul 07, 2020 | 5.350 | 5.480 | 5.291 | 5.300 | 78,394 | -0.06(-1.12%) |
Jul 06, 2020 | 5.060 | 5.460 | 5.060 | 5.360 | 284,234 | +0.30(+5.93%) |
Jul 02, 2020 | 5.200 | 5.200 | 5.020 | 5.060 | 168,100 | -0.06(-1.17%) |
Jul 01, 2020 | 5.210 | 5.245 | 5.060 | 5.120 | 139,632 | -0.11(-2.10%) |
Jun 30, 2020 | 5.230 | 5.300 | 5.140 | 5.230 | 152,898 | -0.02(-0.38%) |
Jun 29, 2020 | 5.300 | 5.360 | 5.170 | 5.250 | 109,675 | -0.12(-2.23%) |
Jun 26, 2020 | 5.310 | 5.400 | 5.260 | 5.370 | 104,100 | -0.01(-0.19%) |
Jun 25, 2020 | 5.520 | 5.520 | 5.290 | 5.380 | 118,560 | -0.16(-2.89%) |
Jun 24, 2020 | 5.600 | 5.600 | 5.290 | 5.540 | 186,568 | -0.16(-2.81%) |
Jun 23, 2020 | 5.800 | 5.940 | 5.640 | 5.700 | 184,329 | +0.15(+2.70%) |
Jun 22, 2020 | 5.550 | 5.560 | 5.400 | 5.550 | 99,444 | -0.06(-1.07%) |
Jun 19, 2020 | 5.800 | 5.800 | 5.520 | 5.610 | 175,000 | -0.08(-1.41%) |
Jun 18, 2020 | 5.270 | 5.730 | 5.250 | 5.690 | 324,164 | +0.32(+5.96%) |
Jun 17, 2020 | 5.540 | 5.580 | 5.300 | 5.370 | 107,813 | -0.22(-3.94%) |
Jun 16, 2020 | 5.570 | 5.700 | 5.290 | 5.590 | 214,870 | +0.17(+3.14%) |
Jun 15, 2020 | 5.160 | 5.430 | 5.130 | 5.420 | 105,897 | +0.12(+2.26%) |
Jun 12, 2020 | 5.260 | 5.380 | 5.130 | 5.300 | 88,800 | +0.19(+3.72%) |
Jun 11, 2020 | 5.510 | 5.530 | 5.100 | 5.110 | 287,044 | -0.68(-11.74%) |
Jun 10, 2020 | 5.860 | 5.920 | 5.660 | 5.790 | 151,558 | -0.20(-3.34%) |
Jun 09, 2020 | 5.990 | 6.070 | 5.870 | 5.990 | 243,082 | -0.21(-3.39%) |
Jun 08, 2020 | 5.840 | 6.240 | 5.800 | 6.200 | 365,497 | +0.42(+7.27%) |
Jun 05, 2020 | 5.680 | 5.820 | 5.500 | 5.780 | 412,000 | +0.23(+4.14%) |
Jun 04, 2020 | 5.710 | 5.749 | 5.480 | 5.550 | 245,184 | -0.08(-1.42%) |
Jun 03, 2020 | 5.590 | 5.660 | 5.420 | 5.630 | 214,806 | +0.12(+2.18%) |
Jun 02, 2020 | 5.650 | 5.690 | 5.470 | 5.510 | 174,181 | -0.10(-1.78%) |