Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.00 | 32.50 | 29.22 | 29.41 | 6,977,376 | -1.48(-4.79%) |
May 27, 2021 | 28.95 | 31.12 | 28.56 | 30.89 | 5,650,219 | +1.52(+5.18%) |
May 26, 2021 | 27.29 | 29.88 | 27.10 | 29.37 | 6,784,279 | +2.40(+8.90%) |
May 25, 2021 | 28.19 | 28.79 | 26.57 | 26.97 | 5,819,343 | -0.94(-3.37%) |
May 24, 2021 | 26.60 | 28.53 | 25.82 | 27.91 | 7,621,506 | +0.77(+2.84%) |
May 21, 2021 | 25.61 | 27.85 | 25.41 | 27.14 | 11,306,600 | +2.19(+8.78%) |
May 20, 2021 | 25.11 | 25.78 | 23.81 | 24.95 | 4,947,451 | +0.24(+0.97%) |
May 19, 2021 | 23.46 | 25.25 | 23.13 | 24.71 | 7,517,148 | -0.26(-1.04%) |
May 18, 2021 | 22.67 | 26.45 | 22.43 | 24.97 | 15,634,023 | +2.26(+9.95%) |
May 17, 2021 | 22.50 | 23.85 | 22.14 | 22.71 | 6,897,419 | +0.38(+1.70%) |
May 14, 2021 | 20.28 | 22.39 | 20.26 | 22.33 | 5,699,898 | +2.21(+10.98%) |
May 13, 2021 | 21.30 | 22.64 | 19.20 | 20.12 | 9,177,279 | -0.90(-4.28%) |
May 12, 2021 | 23.17 | 23.65 | 20.58 | 21.02 | 15,562,043 | -3.01(-12.53%) |
May 11, 2021 | 20.23 | 24.29 | 19.70 | 24.03 | 60,196,784 | +6.26(+35.23%) |
May 10, 2021 | 18.95 | 18.99 | 17.47 | 17.77 | 5,503,774 | -1.44(-7.50%) |
May 07, 2021 | 18.70 | 19.65 | 18.46 | 19.21 | 2,571,634 | +0.79(+4.29%) |
May 06, 2021 | 19.12 | 19.12 | 17.96 | 18.42 | 3,571,047 | -0.61(-3.21%) |
May 05, 2021 | 19.70 | 20.25 | 18.89 | 19.03 | 2,195,302 | -0.50(-2.56%) |
May 04, 2021 | 19.90 | 20.12 | 19.06 | 19.53 | 2,636,788 | -0.92(-4.50%) |
May 03, 2021 | 21.43 | 21.58 | 20.37 | 20.45 | 2,866,257 | -1.09(-5.06%) |
Apr 30, 2021 | 21.75 | 22.37 | 21.27 | 21.54 | 2,158,400 | -0.45(-2.05%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.52 | 21.99 | 2,193,539 | -0.84(-3.68%) |
Apr 28, 2021 | 22.72 | 23.16 | 22.10 | 22.83 | 1,176,240 | -0.13(-0.57%) |
Apr 27, 2021 | 23.38 | 23.45 | 22.45 | 22.96 | 2,340,874 | -0.19(-0.82%) |
Apr 26, 2021 | 22.45 | 23.47 | 22.21 | 23.15 | 2,728,718 | +0.97(+4.37%) |
Apr 23, 2021 | 21.87 | 22.63 | 21.25 | 22.18 | 2,630,600 | +0.60(+2.78%) |
Apr 22, 2021 | 22.31 | 22.85 | 21.39 | 21.58 | 5,338,276 | -0.08(-0.37%) |
Apr 21, 2021 | 19.00 | 21.68 | 18.59 | 21.66 | 4,916,391 | +2.31(+11.94%) |
Apr 20, 2021 | 19.08 | 19.95 | 18.80 | 19.35 | 3,457,685 | +0.41(+2.16%) |
Apr 19, 2021 | 20.68 | 20.77 | 18.46 | 18.94 | 5,762,048 | -2.39(-11.20%) |
Apr 16, 2021 | 20.72 | 21.70 | 20.20 | 21.33 | 3,449,600 | +0.30(+1.43%) |
Apr 15, 2021 | 23.36 | 23.36 | 20.80 | 21.03 | 4,864,115 | -1.92(-8.37%) |
Apr 14, 2021 | 23.05 | 24.59 | 22.80 | 22.95 | 2,944,112 | -0.02(-0.09%) |
Apr 13, 2021 | 22.45 | 23.28 | 22.06 | 22.97 | 3,405,453 | +0.81(+3.66%) |
Apr 12, 2021 | 23.72 | 23.77 | 22.11 | 22.16 | 3,502,440 | -1.74(-7.28%) |
Apr 09, 2021 | 24.00 | 24.00 | 23.30 | 23.90 | 1,520,000 | -0.17(-0.71%) |
Apr 08, 2021 | 24.69 | 24.90 | 23.70 | 24.07 | 1,886,811 | -0.35(-1.43%) |
Apr 07, 2021 | 25.94 | 26.19 | 24.12 | 24.42 | 2,743,647 | -1.85(-7.04%) |
Apr 06, 2021 | 27.12 | 27.18 | 25.90 | 26.27 | 2,602,933 | -0.82(-3.03%) |
Apr 05, 2021 | 27.40 | 28.17 | 26.71 | 27.09 | 2,202,141 | +0.04(+0.15%) |
Apr 01, 2021 | 28.49 | 28.97 | 26.84 | 27.05 | 2,871,800 | -0.39(-1.42%) |
Mar 31, 2021 | 26.71 | 27.88 | 26.68 | 27.44 | 3,237,613 | +1.34(+5.13%) |
Mar 30, 2021 | 25.08 | 26.39 | 24.50 | 26.10 | 2,327,472 | +1.00(+3.98%) |
Mar 29, 2021 | 26.70 | 27.14 | 24.86 | 25.10 | 2,785,602 | -1.90(-7.04%) |
Mar 26, 2021 | 26.82 | 27.45 | 25.42 | 27.00 | 3,020,400 | +0.05(+0.19%) |
Mar 25, 2021 | 23.76 | 27.26 | 23.35 | 26.95 | 4,283,924 | +2.30(+9.33%) |
Mar 24, 2021 | 27.50 | 27.90 | 24.42 | 24.65 | 4,106,814 | -1.57(-5.99%) |
Mar 23, 2021 | 29.08 | 29.57 | 25.97 | 26.22 | 4,363,027 | -2.79(-9.62%) |
Mar 22, 2021 | 30.17 | 30.17 | 28.14 | 29.01 | 2,634,546 | +0.25(+0.87%) |
Mar 19, 2021 | 29.57 | 30.38 | 28.36 | 28.76 | 6,873,700 | -1.09(-3.65%) |
Mar 18, 2021 | 31.55 | 31.99 | 29.60 | 29.85 | 3,411,128 | -2.37(-7.36%) |
Mar 17, 2021 | 28.82 | 32.65 | 28.31 | 32.22 | 3,182,906 | +2.34(+7.83%) |
Mar 16, 2021 | 33.50 | 34.25 | 29.36 | 29.88 | 5,384,944 | -2.86(-8.74%) |
Mar 15, 2021 | 32.39 | 33.72 | 31.87 | 32.74 | 5,045,853 | +1.60(+5.14%) |
Mar 12, 2021 | 29.68 | 31.79 | 29.05 | 31.14 | 5,749,900 | +1.22(+4.08%) |
Mar 11, 2021 | 28.00 | 29.92 | 27.34 | 29.92 | 5,149,025 | +3.41(+12.86%) |
Mar 10, 2021 | 26.57 | 27.85 | 25.45 | 26.51 | 4,776,859 | +0.50(+1.92%) |
Mar 09, 2021 | 23.99 | 26.62 | 23.52 | 26.01 | 7,511,553 | +3.14(+13.73%) |
Mar 08, 2021 | 24.81 | 25.62 | 22.73 | 22.87 | 5,523,545 | -1.88(-7.60%) |
Mar 05, 2021 | 26.40 | 26.47 | 22.00 | 24.75 | 8,091,500 | -0.88(-3.43%) |
Mar 04, 2021 | 26.19 | 29.10 | 24.62 | 25.63 | 8,833,444 | -1.86(-6.77%) |
Mar 03, 2021 | 31.73 | 32.68 | 27.17 | 27.49 | 8,049,908 | -3.68(-11.81%) |
Mar 02, 2021 | 37.57 | 38.17 | 31.04 | 31.17 | 7,996,394 | -7.62(-19.64%) |
Mar 01, 2021 | 38.70 | 39.23 | 37.00 | 38.79 | 3,717,090 | +2.95(+8.23%) |
Feb 26, 2021 | 35.78 | 37.99 | 34.40 | 35.84 | 3,804,500 | -0.03(-0.08%) |
Feb 25, 2021 | 38.11 | 39.67 | 34.41 | 35.87 | 4,370,247 | -1.57(-4.19%) |
Feb 24, 2021 | 35.08 | 38.24 | 33.76 | 37.44 | 5,629,487 | +0.94(+2.58%) |
Feb 23, 2021 | 36.21 | 37.94 | 32.59 | 36.50 | 7,705,657 | -3.85(-9.54%) |
Feb 22, 2021 | 42.74 | 44.59 | 39.90 | 40.35 | 4,453,341 | -2.84(-6.58%) |
Feb 19, 2021 | 41.95 | 45.55 | 41.86 | 43.19 | 4,020,400 | +1.78(+4.30%) |
Feb 18, 2021 | 42.04 | 44.01 | 40.05 | 41.41 | 5,558,285 | -3.66(-8.12%) |
Feb 17, 2021 | 46.13 | 47.61 | 43.00 | 45.07 | 5,036,227 | -2.78(-5.81%) |
Feb 16, 2021 | 48.17 | 50.79 | 47.54 | 47.85 | 4,373,596 | -0.03(-0.06%) |
Feb 12, 2021 | 48.48 | 49.49 | 45.56 | 47.88 | 5,392,100 | -2.06(-4.12%) |
Feb 11, 2021 | 52.94 | 54.89 | 47.11 | 49.94 | 6,139,835 | -1.54(-2.99%) |
Feb 10, 2021 | 55.02 | 56.50 | 49.00 | 51.48 | 7,254,062 | -3.87(-6.99%) |
Feb 09, 2021 | 51.99 | 55.96 | 49.11 | 55.35 | 7,374,817 | +3.00(+5.73%) |
Feb 08, 2021 | 47.94 | 52.88 | 47.10 | 52.35 | 7,188,226 | +4.40(+9.18%) |
Feb 05, 2021 | 45.00 | 48.59 | 43.15 | 47.95 | 6,061,700 | +3.55(+8.00%) |
Feb 04, 2021 | 43.92 | 46.68 | 42.85 | 44.40 | 5,301,767 | +0.67(+1.53%) |
Feb 03, 2021 | 38.79 | 46.12 | 38.79 | 43.73 | 9,906,241 | +4.87(+12.53%) |
Feb 02, 2021 | 39.32 | 39.57 | 36.88 | 38.86 | 4,563,107 | -0.05(-0.13%) |
Feb 01, 2021 | 36.00 | 40.02 | 35.85 | 38.91 | 7,752,532 | +3.37(+9.48%) |
Jan 29, 2021 | 37.98 | 39.99 | 35.54 | 35.54 | 6,920,700 | -2.45(-6.45%) |
Jan 28, 2021 | 40.75 | 41.80 | 33.55 | 37.99 | 11,917,591 | -4.24(-10.04%) |
Jan 27, 2021 | 35.89 | 44.17 | 35.58 | 42.23 | 12,052,236 | +5.04(+13.55%) |
Jan 26, 2021 | 36.58 | 37.27 | 34.80 | 37.19 | 8,260,052 | +0.68(+1.86%) |
Jan 25, 2021 | 36.03 | 38.96 | 34.30 | 36.51 | 12,315,653 | +2.03(+5.89%) |
Jan 22, 2021 | 30.10 | 35.36 | 30.05 | 34.48 | 15,823,100 | +3.10(+9.88%) |
Jan 21, 2021 | 31.00 | 32.66 | 29.66 | 31.38 | 6,710,226 | +0.66(+2.15%) |
Jan 20, 2021 | 31.50 | 32.69 | 30.40 | 30.72 | 9,100,699 | -0.27(-0.87%) |
Jan 19, 2021 | 29.54 | 33.50 | 29.53 | 30.99 | 15,692,081 | +2.74(+9.70%) |
Jan 15, 2021 | 28.27 | 31.50 | 28.13 | 28.25 | 21,067,900 | -3.76(-11.75%) |
Jan 14, 2021 | 23.50 | 32.13 | 23.45 | 32.01 | 35,994,712 | +8.51(+36.21%) |
Jan 13, 2021 | 24.40 | 25.55 | 23.03 | 23.50 | 10,534,001 | -0.74(-3.05%) |
Jan 12, 2021 | 27.41 | 28.40 | 23.68 | 24.24 | 21,362,152 | -3.35(-12.14%) |
Jan 11, 2021 | 22.46 | 28.50 | 22.39 | 27.59 | 60,131,112 | +4.06(+17.25%) |
Jan 08, 2021 | 21.09 | 31.45 | 19.60 | 23.53 | 133,731,200 | +0.57(+2.48%) |
Jan 07, 2021 | 13.60 | 25.33 | 12.36 | 22.96 | 193,333,632 | +11.72(+104.27%) |
Jan 06, 2021 | 10.86 | 11.50 | 10.79 | 11.24 | 3,038,533 | +0.35(+3.21%) |
Jan 05, 2021 | 10.38 | 11.11 | 10.37 | 10.89 | 2,102,887 | +0.42(+4.01%) |
Jan 04, 2021 | 10.73 | 10.81 | 10.28 | 10.47 | 2,381,896 | -0.01(-0.10%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 2,987,220 | -0.21(-1.96%) | |
Dec 30, 2020 | 10.35 | 10.75 | 10.31 | 10.69 | 2,987,220 | +0.54(+5.32%) |
Dec 29, 2020 | 11.29 | 11.30 | 10.12 | 10.15 | 4,492,293 | -1.07(-9.54%) |
Dec 28, 2020 | 11.89 | 11.93 | 11.09 | 11.22 | 3,925,628 | -0.33(-2.86%) |
Dec 24, 2020 | 12.41 | 12.42 | 11.48 | 11.55 | 2,027,100 | -0.67(-5.48%) |
Dec 23, 2020 | 11.94 | 12.77 | 11.90 | 12.22 | 23,589,952 | +0.32(+2.69%) |
Dec 22, 2020 | 10.99 | 11.97 | 10.97 | 11.90 | 2,998,317 | +0.87(+7.89%) |
Dec 21, 2020 | 10.50 | 11.07 | 10.40 | 11.03 | 2,532,311 | +0.17(+1.57%) |
Dec 18, 2020 | 11.59 | 11.82 | 10.83 | 10.86 | 7,993,400 | -0.69(-5.97%) |
Dec 17, 2020 | 10.83 | 11.57 | 10.73 | 11.55 | 3,632,709 | +0.75(+6.94%) |
Dec 16, 2020 | 10.69 | 10.96 | 10.60 | 10.80 | 2,005,664 | +0.14(+1.31%) |
Dec 15, 2020 | 10.50 | 10.66 | 10.33 | 10.66 | 2,096,555 | +0.30(+2.90%) |
Dec 14, 2020 | 10.09 | 10.46 | 10.02 | 10.36 | 2,441,360 | +0.46(+4.65%) |
Dec 11, 2020 | 10.02 | 10.23 | 9.720 | 9.900 | 2,108,800 | -0.43(-4.16%) |
Dec 10, 2020 | 10.25 | 10.37 | 9.980 | 10.33 | 1,784,902 | -0.03(-0.29%) |
Dec 09, 2020 | 10.43 | 10.79 | 10.18 | 10.36 | 2,842,050 | +0.01(+0.10%) |
Dec 08, 2020 | 10.01 | 10.53 | 9.950 | 10.35 | 1,963,917 | +0.14(+1.37%) |
Dec 07, 2020 | 10.54 | 10.68 | 10.17 | 10.21 | 3,230,805 | -0.25(-2.39%) |
Dec 04, 2020 | 10.26 | 10.56 | 10.09 | 10.46 | 3,021,800 | +0.33(+3.26%) |
Dec 03, 2020 | 9.810 | 10.17 | 9.530 | 10.13 | 4,249,356 | +0.43(+4.43%) |
Dec 02, 2020 | 8.950 | 9.870 | 8.930 | 9.700 | 4,490,676 | +0.65(+7.18%) |
Dec 01, 2020 | 9.300 | 9.320 | 8.790 | 9.050 | 3,802,547 | -0.10(-1.09%) |
Nov 30, 2020 | 8.650 | 9.380 | 8.600 | 9.150 | 6,635,248 | +0.57(+6.64%) |
Nov 27, 2020 | 8.700 | 8.890 | 8.220 | 8.580 | 2,640,700 | -0.06(-0.69%) |
Nov 25, 2020 | 8.280 | 8.950 | 8.160 | 8.640 | 5,188,800 | +0.24(+2.86%) |
Nov 24, 2020 | 7.800 | 8.410 | 7.790 | 8.400 | 4,572,504 | +0.72(+9.38%) |
Nov 23, 2020 | 7.500 | 7.730 | 7.441 | 7.680 | 2,170,977 | +0.26(+3.50%) |
Nov 20, 2020 | 7.480 | 7.640 | 7.360 | 7.420 | 2,205,000 | -0.13(-1.72%) |
Nov 19, 2020 | 7.070 | 7.570 | 7.010 | 7.550 | 3,905,389 | +0.46(+6.49%) |
Nov 18, 2020 | 7.240 | 7.310 | 7.080 | 7.090 | 2,224,339 | -0.10(-1.39%) |
Nov 17, 2020 | 7.010 | 7.200 | 6.890 | 7.190 | 2,363,093 | +0.08(+1.13%) |
Nov 16, 2020 | 7.370 | 7.420 | 7.080 | 7.110 | 2,288,587 | -0.09(-1.25%) |
Nov 13, 2020 | 7.470 | 7.490 | 6.980 | 7.200 | 2,938,300 | -0.17(-2.31%) |
Nov 12, 2020 | 7.140 | 7.470 | 6.960 | 7.370 | 2,937,729 | +0.12(+1.66%) |
Nov 11, 2020 | 7.380 | 7.380 | 6.990 | 7.250 | 3,084,805 | -0.06(-0.82%) |
Nov 10, 2020 | 7.450 | 7.740 | 7.020 | 7.310 | 4,971,023 | +0.44(+6.40%) |
Nov 09, 2020 | 6.610 | 7.100 | 6.480 | 6.870 | 5,952,675 | +0.63(+10.10%) |
Nov 06, 2020 | 6.540 | 6.990 | 6.110 | 6.240 | 4,234,300 | -0.34(-5.17%) |
Nov 05, 2020 | 5.960 | 6.560 | 5.960 | 6.580 | 4,113,239 | +0.67(+11.34%) |
Nov 04, 2020 | 6.210 | 6.280 | 5.730 | 5.910 | 4,038,460 | -0.33(-5.29%) |
Nov 03, 2020 | 6.300 | 6.330 | 6.000 | 6.240 | 3,698,699 | +0.49(+8.52%) |
Nov 02, 2020 | 5.810 | 5.860 | 5.610 | 5.750 | 2,076,343 | +0.06(+1.05%) |
Oct 30, 2020 | 6.040 | 6.080 | 5.560 | 5.690 | 3,535,500 | -0.41(-6.72%) |
Oct 29, 2020 | 6.020 | 6.150 | 5.880 | 6.100 | 3,331,386 | +0.12(+2.01%) |
Oct 28, 2020 | 6.100 | 6.170 | 5.900 | 5.980 | 3,562,402 | -0.34(-5.38%) |
Oct 27, 2020 | 6.500 | 6.660 | 6.290 | 6.320 | 2,823,084 | -0.06(-0.94%) |
Oct 26, 2020 | 7.400 | 7.500 | 6.350 | 6.380 | 8,603,887 | -1.28(-16.71%) |
Oct 23, 2020 | 8.360 | 8.375 | 7.600 | 7.660 | 5,300,800 | -0.57(-6.93%) |
Oct 22, 2020 | 7.560 | 8.580 | 7.530 | 8.230 | 9,543,763 | +0.71(+9.44%) |
Oct 21, 2020 | 7.180 | 7.560 | 7.170 | 7.520 | 4,713,980 | +0.38(+5.32%) |
Oct 20, 2020 | 7.090 | 7.160 | 6.990 | 7.140 | 3,945,579 | +0.19(+2.73%) |
Oct 19, 2020 | 6.890 | 7.180 | 6.800 | 6.950 | 5,327,909 | +0.18(+2.66%) |
Oct 16, 2020 | 6.750 | 6.890 | 6.585 | 6.770 | 2,928,800 | +0.10(+1.50%) |
Oct 15, 2020 | 6.390 | 6.690 | 6.380 | 6.670 | 2,177,344 | +0.13(+1.99%) |
Oct 14, 2020 | 6.610 | 6.730 | 6.520 | 6.540 | 1,927,681 | -0.09(-1.36%) |
Oct 13, 2020 | 6.620 | 6.710 | 6.460 | 6.630 | 2,856,547 | -0.12(-1.78%) |
Oct 12, 2020 | 6.800 | 6.920 | 6.597 | 6.750 | 4,650,223 | +0.06(+0.90%) |
Oct 09, 2020 | 6.700 | 6.980 | 6.520 | 6.690 | 6,296,000 | +0.30(+4.69%) |
Oct 08, 2020 | 6.400 | 6.520 | 6.170 | 6.390 | 8,421,973 | +0.03(+0.47%) |
Oct 07, 2020 | 5.450 | 6.490 | 5.450 | 6.360 | 24,234,914 | +0.99(+18.44%) |
Oct 06, 2020 | 5.060 | 5.620 | 5.050 | 5.370 | 5,564,576 | +0.38(+7.62%) |
Oct 05, 2020 | 4.910 | 5.030 | 4.900 | 4.990 | 1,218,932 | +0.12(+2.46%) |
Oct 02, 2020 | 4.750 | 4.899 | 4.672 | 4.870 | 1,739,500 | -0.01(-0.20%) |
Oct 01, 2020 | 4.940 | 4.980 | 4.830 | 4.880 | 1,534,883 | -0.03(-0.61%) |
Sep 30, 2020 | 4.930 | 5.130 | 4.860 | 4.910 | 2,021,816 | -0.01(-0.20%) |
Sep 29, 2020 | 4.840 | 5.070 | 4.770 | 4.920 | 2,383,063 | +0.13(+2.71%) |
Sep 28, 2020 | 4.740 | 4.950 | 4.740 | 4.790 | 1,908,356 | +0.14(+3.01%) |
Sep 25, 2020 | 4.660 | 4.725 | 4.620 | 4.650 | 2,181,200 | -0.01(-0.21%) |
Sep 24, 2020 | 4.700 | 4.815 | 4.600 | 4.660 | 2,351,972 | -0.07(-1.48%) |
Sep 23, 2020 | 4.980 | 5.030 | 4.700 | 4.730 | 2,923,442 | -0.25(-5.02%) |
Sep 22, 2020 | 5.020 | 5.080 | 4.880 | 4.980 | 2,181,074 | -0.03(-0.60%) |
Sep 21, 2020 | 5.150 | 5.200 | 4.940 | 5.010 | 3,733,192 | -0.31(-5.83%) |
Sep 18, 2020 | 5.250 | 5.330 | 5.165 | 5.320 | 5,416,500 | +0.11(+2.11%) |
Sep 17, 2020 | 5.250 | 5.290 | 5.170 | 5.210 | 1,802,367 | -0.13(-2.43%) |
Sep 16, 2020 | 5.380 | 5.440 | 5.300 | 5.340 | 1,652,046 | +0.07(+1.33%) |
Sep 15, 2020 | 5.370 | 5.440 | 5.250 | 5.270 | 1,286,264 | -0.07(-1.31%) |
Sep 14, 2020 | 5.270 | 5.360 | 5.230 | 5.340 | 1,690,544 | +0.12(+2.30%) |
Sep 11, 2020 | 5.360 | 5.370 | 5.210 | 5.220 | 1,848,900 | -0.11(-2.06%) |
Sep 10, 2020 | 5.390 | 5.570 | 5.310 | 5.330 | 2,239,946 | -0.07(-1.30%) |
Sep 09, 2020 | 5.330 | 5.480 | 5.280 | 5.400 | 2,014,803 | +0.20(+3.85%) |
Sep 08, 2020 | 5.300 | 5.350 | 5.160 | 5.200 | 2,543,383 | -0.21(-3.88%) |
Sep 04, 2020 | 5.450 | 5.560 | 5.220 | 5.410 | 2,542,600 | +0.00(+0.00%) |
Sep 03, 2020 | 5.520 | 5.560 | 5.270 | 5.410 | 2,558,228 | -0.19(-3.39%) |
Sep 02, 2020 | 5.400 | 5.690 | 5.390 | 5.600 | 3,256,831 | +0.24(+4.48%) |
Sep 01, 2020 | 5.470 | 5.480 | 5.280 | 5.360 | 2,172,833 | -0.13(-2.37%) |
Aug 31, 2020 | 5.430 | 5.600 | 5.330 | 5.490 | 2,406,513 | +0.08(+1.48%) |
Aug 28, 2020 | 5.300 | 5.480 | 5.230 | 5.410 | 2,356,700 | +0.10(+1.88%) |
Aug 27, 2020 | 5.490 | 5.580 | 5.190 | 5.310 | 2,627,616 | -0.17(-3.10%) |
Aug 26, 2020 | 5.290 | 5.550 | 5.250 | 5.480 | 3,516,923 | +0.21(+3.98%) |
Aug 25, 2020 | 5.360 | 5.500 | 5.190 | 5.270 | 2,523,868 | -0.06(-1.13%) |
Aug 24, 2020 | 5.490 | 5.550 | 5.280 | 5.330 | 3,419,397 | -0.12(-2.20%) |
Aug 21, 2020 | 5.300 | 5.450 | 5.220 | 5.450 | 3,714,200 | +0.12(+2.25%) |
Aug 20, 2020 | 5.430 | 5.450 | 5.260 | 5.330 | 2,808,950 | -0.11(-2.02%) |
Aug 19, 2020 | 5.550 | 5.580 | 5.430 | 5.440 | 2,778,609 | -0.12(-2.16%) |
Aug 18, 2020 | 5.800 | 5.820 | 5.520 | 5.560 | 3,049,917 | -0.25(-4.30%) |
Aug 17, 2020 | 6.000 | 6.090 | 5.760 | 5.810 | 2,211,606 | -0.15(-2.52%) |
Aug 14, 2020 | 6.050 | 6.100 | 5.880 | 5.960 | 1,836,700 | -0.14(-2.30%) |
Aug 13, 2020 | 6.000 | 6.140 | 5.840 | 6.100 | 2,923,423 | +0.08(+1.33%) |
Aug 12, 2020 | 6.220 | 6.300 | 5.980 | 6.020 | 3,068,872 | -0.13(-2.11%) |
Aug 11, 2020 | 6.290 | 6.430 | 6.110 | 6.150 | 2,593,008 | -0.05(-0.81%) |
Aug 10, 2020 | 6.210 | 6.380 | 6.180 | 6.200 | 2,230,300 | -0.01(-0.16%) |
Aug 07, 2020 | 6.300 | 6.390 | 6.130 | 6.210 | 2,425,700 | -0.06(-0.96%) |
Aug 06, 2020 | 6.400 | 6.540 | 6.040 | 6.270 | 8,787,725 | -0.79(-11.19%) |
Aug 05, 2020 | 6.930 | 7.060 | 6.710 | 7.060 | 3,311,391 | +0.22(+3.22%) |
Aug 04, 2020 | 6.750 | 6.850 | 6.660 | 6.840 | 1,701,630 | +0.12(+1.79%) |
Aug 03, 2020 | 6.590 | 6.800 | 6.550 | 6.720 | 1,576,212 | +0.13(+1.97%) |
Jul 31, 2020 | 6.590 | 6.652 | 6.370 | 6.590 | 1,685,900 | +0.00(+0.00%) |
Jul 30, 2020 | 6.600 | 6.680 | 6.450 | 6.590 | 1,727,327 | -0.10(-1.49%) |
Jul 29, 2020 | 6.640 | 6.790 | 6.580 | 6.690 | 1,485,255 | +0.08(+1.21%) |
Jul 28, 2020 | 6.870 | 6.870 | 6.610 | 6.610 | 1,406,003 | -0.19(-2.79%) |
Jul 27, 2020 | 6.590 | 6.820 | 6.530 | 6.800 | 1,456,203 | +0.21(+3.19%) |
Jul 24, 2020 | 6.730 | 6.770 | 6.540 | 6.590 | 1,238,600 | -0.21(-3.09%) |
Jul 23, 2020 | 6.770 | 6.910 | 6.700 | 6.800 | 1,739,555 | +0.00(+0.00%) |
Jul 22, 2020 | 6.820 | 6.910 | 6.720 | 6.800 | 1,273,482 | -0.04(-0.58%) |
Jul 21, 2020 | 6.900 | 6.990 | 6.710 | 6.840 | 1,943,968 | -0.01(-0.15%) |
Jul 20, 2020 | 6.860 | 6.870 | 6.620 | 6.850 | 1,391,671 | -0.01(-0.15%) |
Jul 17, 2020 | 6.710 | 6.920 | 6.690 | 6.860 | 1,238,800 | +0.18(+2.69%) |
Jul 16, 2020 | 6.800 | 6.830 | 6.610 | 6.680 | 1,084,261 | -0.17(-2.48%) |
Jul 15, 2020 | 6.650 | 6.940 | 6.640 | 6.850 | 2,645,090 | +0.25(+3.79%) |
Jul 14, 2020 | 6.510 | 6.650 | 6.460 | 6.600 | 1,060,189 | +0.08(+1.23%) |
Jul 13, 2020 | 6.700 | 6.820 | 6.500 | 6.520 | 1,697,574 | -0.11(-1.66%) |
Jul 10, 2020 | 6.480 | 6.635 | 6.390 | 6.630 | 1,369,900 | +0.15(+2.31%) |
Jul 09, 2020 | 6.690 | 6.720 | 6.420 | 6.480 | 1,508,142 | -0.21(-3.14%) |
Jul 08, 2020 | 6.630 | 6.690 | 6.400 | 6.690 | 1,898,702 | +0.07(+1.06%) |
Jul 07, 2020 | 6.890 | 6.950 | 6.590 | 6.620 | 1,806,154 | -0.35(-5.02%) |
Jul 06, 2020 | 6.950 | 7.045 | 6.840 | 6.970 | 1,732,167 | +0.16(+2.35%) |
Jul 02, 2020 | 7.000 | 7.070 | 6.790 | 6.810 | 1,538,600 | -0.04(-0.58%) |
Jul 01, 2020 | 6.930 | 7.050 | 6.730 | 6.850 | 1,677,924 | -0.14(-2.00%) |
Jun 30, 2020 | 6.900 | 7.080 | 6.810 | 6.990 | 1,753,708 | +0.17(+2.49%) |
Jun 29, 2020 | 6.470 | 6.940 | 6.460 | 6.820 | 2,454,924 | +0.37(+5.74%) |
Jun 26, 2020 | 6.550 | 6.610 | 6.340 | 6.450 | 2,192,700 | -0.17(-2.57%) |
Jun 25, 2020 | 6.610 | 6.690 | 6.460 | 6.620 | 2,284,482 | -0.03(-0.45%) |
Jun 24, 2020 | 6.900 | 6.960 | 6.610 | 6.650 | 3,029,076 | -0.35(-5.00%) |
Jun 23, 2020 | 7.180 | 7.240 | 7.000 | 7.000 | 1,570,264 | -0.09(-1.27%) |
Jun 22, 2020 | 7.330 | 7.330 | 6.900 | 7.090 | 2,603,069 | -0.24(-3.27%) |
Jun 19, 2020 | 7.360 | 7.420 | 7.180 | 7.330 | 4,701,700 | +0.05(+0.69%) |
Jun 18, 2020 | 7.230 | 7.390 | 7.160 | 7.280 | 1,946,744 | -0.03(-0.41%) |
Jun 17, 2020 | 7.600 | 7.660 | 7.290 | 7.310 | 1,684,829 | -0.28(-3.69%) |
Jun 16, 2020 | 7.870 | 8.000 | 7.480 | 7.590 | 1,913,596 | +0.01(+0.13%) |
Jun 15, 2020 | 7.020 | 7.690 | 7.010 | 7.580 | 1,796,924 | +0.33(+4.55%) |
Jun 12, 2020 | 7.440 | 7.550 | 7.110 | 7.250 | 1,883,900 | +0.09(+1.26%) |
Jun 11, 2020 | 7.560 | 7.600 | 7.100 | 7.160 | 2,735,837 | -0.70(-8.91%) |
Jun 10, 2020 | 8.070 | 8.150 | 7.735 | 7.860 | 1,823,387 | -0.20(-2.48%) |
Jun 09, 2020 | 8.060 | 8.230 | 7.880 | 8.060 | 2,439,198 | -0.19(-2.30%) |
Jun 08, 2020 | 8.280 | 8.350 | 8.150 | 8.250 | 1,995,817 | +0.14(+1.73%) |
Jun 05, 2020 | 8.150 | 8.330 | 8.040 | 8.110 | 1,962,100 | +0.15(+1.88%) |
Jun 04, 2020 | 8.010 | 8.080 | 7.800 | 7.960 | 2,072,420 | -0.16(-1.97%) |
Jun 03, 2020 | 8.000 | 8.265 | 7.768 | 8.120 | 2,479,715 | +0.26(+3.31%) |
Jun 02, 2020 | 7.770 | 8.000 | 7.420 | 7.860 | 2,200,356 | +0.25(+3.29%) |