Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.890 | 3.950 | 3.830 | 3.880 | 1,177,691 | -0.03(-0.77%) |
Jun 29, 2021 | 3.970 | 3.990 | 3.850 | 3.910 | 1,715,260 | -0.07(-1.76%) |
Jun 28, 2021 | 4.100 | 4.170 | 3.980 | 3.980 | 1,439,382 | -0.12(-2.93%) |
Jun 25, 2021 | 4.040 | 4.140 | 4.015 | 4.100 | 5,948,185 | +0.03(+0.74%) |
Jun 24, 2021 | 3.980 | 4.110 | 3.971 | 4.070 | 1,379,880 | +0.09(+2.26%) |
Jun 23, 2021 | 4.060 | 4.090 | 3.940 | 3.980 | 1,606,301 | +0.01(+0.25%) |
Jun 22, 2021 | 4.020 | 4.050 | 3.920 | 3.970 | 1,334,660 | -0.04(-1.00%) |
Jun 21, 2021 | 4.060 | 4.090 | 3.920 | 4.010 | 1,794,816 | -0.05(-1.23%) |
Jun 18, 2021 | 4.160 | 4.160 | 4.040 | 4.060 | 1,225,135 | -0.11(-2.64%) |
Jun 17, 2021 | 4.110 | 4.260 | 4.030 | 4.170 | 2,471,470 | +0.06(+1.46%) |
Jun 16, 2021 | 4.140 | 4.150 | 4.030 | 4.110 | 1,154,088 | -0.01(-0.24%) |
Jun 15, 2021 | 4.270 | 4.280 | 4.070 | 4.120 | 1,260,267 | -0.13(-3.06%) |
Jun 14, 2021 | 4.380 | 4.382 | 4.180 | 4.250 | 1,828,751 | -0.13(-2.97%) |
Jun 11, 2021 | 4.550 | 4.690 | 4.340 | 4.380 | 2,624,164 | -0.08(-1.79%) |
Jun 10, 2021 | 4.370 | 4.620 | 4.320 | 4.460 | 3,745,572 | +0.12(+2.76%) |
Jun 09, 2021 | 4.120 | 4.360 | 4.120 | 4.340 | 1,836,310 | +0.24(+5.85%) |
Jun 08, 2021 | 4.060 | 4.170 | 4.040 | 4.100 | 773,945 | +0.06(+1.49%) |
Jun 07, 2021 | 3.890 | 4.064 | 3.870 | 4.040 | 786,459 | +0.18(+4.66%) |
Jun 04, 2021 | 3.930 | 3.990 | 3.860 | 3.860 | 505,846 | -0.07(-1.78%) |
Jun 03, 2021 | 3.960 | 3.960 | 3.857 | 3.930 | 500,402 | -0.01(-0.25%) |
Jun 02, 2021 | 3.990 | 4.030 | 3.910 | 3.940 | 761,398 | -0.09(-2.23%) |
Jun 01, 2021 | 4.000 | 4.040 | 3.930 | 4.030 | 703,872 | +0.06(+1.51%) |
May 28, 2021 | 4.030 | 4.110 | 3.970 | 3.970 | 434,884 | +0.02(+0.51%) |
May 27, 2021 | 3.890 | 4.060 | 3.880 | 3.950 | 1,303,150 | +0.08(+2.07%) |
May 26, 2021 | 3.830 | 3.890 | 3.790 | 3.870 | 425,576 | +0.07(+1.84%) |
May 25, 2021 | 3.880 | 3.909 | 3.800 | 3.800 | 865,795 | -0.08(-2.06%) |
May 24, 2021 | 4.050 | 4.050 | 3.870 | 3.880 | 941,163 | -0.17(-4.20%) |
May 21, 2021 | 4.070 | 4.120 | 4.040 | 4.050 | 804,140 | +0.02(+0.50%) |
May 20, 2021 | 4.020 | 4.080 | 3.940 | 4.030 | 437,974 | +0.02(+0.50%) |
May 19, 2021 | 4.030 | 4.125 | 3.980 | 4.010 | 403,350 | -0.06(-1.47%) |
May 18, 2021 | 4.000 | 4.150 | 3.945 | 4.070 | 717,661 | +0.09(+2.26%) |
May 17, 2021 | 3.970 | 4.020 | 3.915 | 3.980 | 359,815 | +0.02(+0.51%) |
May 14, 2021 | 3.920 | 4.030 | 3.855 | 3.960 | 650,394 | +0.07(+1.80%) |
May 13, 2021 | 4.010 | 4.095 | 3.835 | 3.890 | 665,983 | -0.11(-2.75%) |
May 12, 2021 | 3.900 | 4.150 | 3.901 | 4.000 | 844,766 | +0.03(+0.76%) |
May 11, 2021 | 3.830 | 4.020 | 3.810 | 3.970 | 682,484 | +0.07(+1.79%) |
May 10, 2021 | 4.070 | 4.070 | 3.900 | 3.900 | 593,565 | -0.16(-3.94%) |
May 07, 2021 | 3.960 | 4.070 | 3.900 | 4.060 | 608,779 | +0.14(+3.57%) |
May 06, 2021 | 4.050 | 4.050 | 3.840 | 3.920 | 1,001,800 | -0.13(-3.21%) |
May 05, 2021 | 4.060 | 4.080 | 4.000 | 4.050 | 563,978 | -0.01(-0.25%) |
May 04, 2021 | 4.130 | 4.150 | 3.960 | 4.060 | 1,027,772 | -0.10(-2.40%) |
May 03, 2021 | 4.300 | 4.310 | 4.090 | 4.160 | 895,206 | -0.12(-2.80%) |
Apr 30, 2021 | 4.280 | 4.310 | 4.200 | 4.280 | 923,800 | -0.01(-0.23%) |
Apr 29, 2021 | 4.390 | 4.450 | 4.260 | 4.290 | 1,973,958 | -0.09(-2.05%) |
Apr 28, 2021 | 4.290 | 4.420 | 4.250 | 4.380 | 677,239 | +0.07(+1.62%) |
Apr 27, 2021 | 4.440 | 4.470 | 4.260 | 4.310 | 614,959 | -0.09(-2.05%) |
Apr 26, 2021 | 4.340 | 4.400 | 4.300 | 4.400 | 889,294 | +0.10(+2.33%) |
Apr 23, 2021 | 4.420 | 4.450 | 4.260 | 4.300 | 702,400 | -0.07(-1.60%) |
Apr 22, 2021 | 4.120 | 4.430 | 4.120 | 4.370 | 1,068,668 | +0.27(+6.59%) |
Apr 21, 2021 | 4.060 | 4.120 | 4.020 | 4.100 | 1,220,024 | +0.01(+0.24%) |
Apr 20, 2021 | 4.100 | 4.140 | 4.010 | 4.090 | 656,364 | -0.01(-0.24%) |
Apr 19, 2021 | 4.280 | 4.310 | 4.070 | 4.100 | 688,141 | -0.18(-4.21%) |
Apr 16, 2021 | 4.370 | 4.380 | 4.220 | 4.280 | 519,300 | -0.05(-1.15%) |
Apr 15, 2021 | 4.440 | 4.500 | 4.300 | 4.330 | 503,109 | -0.10(-2.26%) |
Apr 14, 2021 | 4.280 | 4.520 | 4.270 | 4.430 | 822,909 | +0.18(+4.24%) |
Apr 13, 2021 | 4.200 | 4.300 | 4.110 | 4.250 | 888,774 | -0.01(-0.23%) |
Apr 12, 2021 | 4.350 | 4.350 | 4.140 | 4.260 | 708,222 | -0.10(-2.29%) |
Apr 09, 2021 | 4.380 | 4.380 | 4.265 | 4.360 | 468,500 | -0.02(-0.46%) |
Apr 08, 2021 | 4.360 | 4.410 | 4.310 | 4.380 | 587,739 | +0.02(+0.46%) |
Apr 07, 2021 | 4.490 | 4.550 | 4.350 | 4.360 | 535,726 | -0.13(-2.90%) |
Apr 06, 2021 | 4.520 | 4.560 | 4.450 | 4.490 | 469,300 | -0.02(-0.44%) |
Apr 05, 2021 | 4.600 | 4.620 | 4.460 | 4.510 | 458,525 | -0.05(-1.10%) |
Apr 01, 2021 | 4.630 | 4.670 | 4.510 | 4.560 | 655,200 | -0.04(-0.87%) |
Mar 31, 2021 | 4.540 | 4.610 | 4.470 | 4.600 | 601,817 | +0.10(+2.22%) |
Mar 30, 2021 | 4.320 | 4.580 | 4.210 | 4.500 | 927,678 | +0.17(+3.93%) |
Mar 29, 2021 | 4.500 | 4.510 | 4.320 | 4.330 | 602,791 | -0.14(-3.13%) |
Mar 26, 2021 | 4.500 | 4.600 | 4.430 | 4.470 | 626,200 | +0.01(+0.22%) |
Mar 25, 2021 | 4.300 | 4.540 | 4.240 | 4.460 | 1,401,406 | +0.13(+3.00%) |
Mar 24, 2021 | 4.540 | 4.550 | 4.330 | 4.330 | 1,224,485 | -0.12(-2.70%) |
Mar 23, 2021 | 4.580 | 4.630 | 4.430 | 4.450 | 2,394,818 | -0.24(-5.12%) |
Mar 22, 2021 | 4.850 | 4.930 | 4.670 | 4.690 | 968,348 | -0.16(-3.30%) |
Mar 19, 2021 | 4.890 | 4.990 | 4.820 | 4.850 | 1,821,100 | +0.01(+0.21%) |
Mar 18, 2021 | 5.000 | 5.110 | 4.820 | 4.840 | 862,987 | -0.21(-4.16%) |
Mar 17, 2021 | 4.960 | 5.100 | 4.920 | 5.050 | 779,235 | +0.05(+1.00%) |
Mar 16, 2021 | 5.200 | 5.200 | 4.950 | 5.000 | 752,574 | -0.17(-3.29%) |
Mar 15, 2021 | 5.160 | 5.250 | 5.110 | 5.170 | 684,078 | +0.03(+0.58%) |
Mar 12, 2021 | 5.050 | 5.150 | 5.010 | 5.140 | 608,400 | +0.00(+0.00%) |
Mar 11, 2021 | 5.000 | 5.140 | 4.930 | 5.140 | 812,514 | +0.19(+3.84%) |
Mar 10, 2021 | 5.040 | 5.050 | 4.850 | 4.950 | 807,205 | -0.02(-0.40%) |
Mar 09, 2021 | 4.760 | 5.160 | 4.730 | 4.970 | 2,873,023 | +0.26(+5.52%) |
Mar 08, 2021 | 4.530 | 4.780 | 4.430 | 4.710 | 1,234,826 | +0.23(+5.13%) |
Mar 05, 2021 | 4.640 | 4.660 | 4.305 | 4.480 | 2,641,400 | -0.15(-3.24%) |
Mar 04, 2021 | 4.830 | 4.840 | 4.520 | 4.630 | 1,937,087 | -0.25(-5.12%) |
Mar 03, 2021 | 5.000 | 5.030 | 4.880 | 4.880 | 2,194,397 | -0.11(-2.20%) |
Mar 02, 2021 | 5.050 | 5.070 | 4.950 | 4.990 | 3,011,795 | -0.06(-1.19%) |
Mar 01, 2021 | 5.150 | 5.230 | 5.020 | 5.050 | 1,843,014 | -0.03(-0.59%) |
Feb 26, 2021 | 5.210 | 5.540 | 5.070 | 5.080 | 2,390,200 | -0.45(-8.14%) |
Feb 25, 2021 | 5.680 | 5.830 | 5.410 | 5.530 | 2,466,693 | -0.11(-1.95%) |
Feb 24, 2021 | 5.640 | 5.690 | 5.470 | 5.640 | 1,474,389 | +0.18(+3.30%) |
Feb 23, 2021 | 5.600 | 5.630 | 5.250 | 5.460 | 1,983,577 | -0.27(-4.71%) |
Feb 22, 2021 | 5.810 | 5.960 | 5.700 | 5.730 | 1,490,333 | -0.10(-1.72%) |
Feb 19, 2021 | 5.860 | 6.080 | 5.830 | 5.830 | 1,766,100 | +0.04(+0.69%) |
Feb 18, 2021 | 6.010 | 6.020 | 5.750 | 5.790 | 1,258,372 | -0.30(-4.93%) |
Feb 17, 2021 | 6.180 | 6.200 | 6.000 | 6.090 | 1,099,097 | -0.05(-0.81%) |
Feb 16, 2021 | 6.310 | 6.340 | 6.030 | 6.140 | 1,624,879 | -0.15(-2.38%) |
Feb 12, 2021 | 6.360 | 6.390 | 6.180 | 6.290 | 935,000 | -0.08(-1.26%) |
Feb 11, 2021 | 6.590 | 6.620 | 6.220 | 6.370 | 2,084,074 | -0.22(-3.34%) |
Feb 10, 2021 | 7.010 | 7.020 | 6.250 | 6.590 | 2,998,000 | -0.04(-0.60%) |
Feb 09, 2021 | 6.620 | 7.000 | 6.570 | 6.630 | 3,339,137 | +0.18(+2.79%) |
Feb 08, 2021 | 6.280 | 6.490 | 6.190 | 6.450 | 2,871,171 | +0.30(+4.88%) |
Feb 05, 2021 | 6.190 | 6.258 | 6.075 | 6.150 | 1,139,300 | +0.03(+0.49%) |
Feb 04, 2021 | 6.070 | 6.160 | 6.010 | 6.120 | 1,911,416 | +0.11(+1.83%) |
Feb 03, 2021 | 5.890 | 6.010 | 5.850 | 6.010 | 1,463,766 | +0.17(+2.91%) |
Feb 02, 2021 | 5.830 | 5.880 | 5.740 | 5.840 | 1,195,013 | +0.05(+0.86%) |
Feb 01, 2021 | 5.650 | 5.800 | 5.610 | 5.790 | 689,339 | +0.21(+3.76%) |
Jan 29, 2021 | 5.630 | 5.760 | 5.470 | 5.580 | 1,348,200 | +0.01(+0.18%) |
Jan 28, 2021 | 5.720 | 5.770 | 5.500 | 5.570 | 1,152,968 | -0.08(-1.42%) |
Jan 27, 2021 | 5.860 | 5.930 | 5.560 | 5.650 | 1,322,879 | -0.29(-4.88%) |
Jan 26, 2021 | 6.090 | 6.140 | 5.900 | 5.940 | 845,385 | -0.11(-1.82%) |
Jan 25, 2021 | 5.960 | 6.100 | 5.860 | 6.050 | 1,374,916 | +0.17(+2.89%) |
Jan 22, 2021 | 5.960 | 5.960 | 5.710 | 5.880 | 1,102,700 | -0.06(-1.01%) |
Jan 21, 2021 | 6.160 | 6.220 | 5.930 | 5.940 | 984,251 | -0.22(-3.57%) |
Jan 20, 2021 | 6.150 | 6.320 | 6.080 | 6.160 | 1,170,596 | +0.04(+0.74%) |
Jan 19, 2021 | 6.230 | 6.290 | 6.060 | 6.115 | 819,530 | -0.01(-0.24%) |
Jan 15, 2021 | 6.210 | 6.340 | 6.101 | 6.130 | 614,100 | -0.09(-1.45%) |
Jan 14, 2021 | 6.100 | 6.290 | 6.080 | 6.220 | 1,081,318 | +0.15(+2.47%) |
Jan 13, 2021 | 6.090 | 6.140 | 6.020 | 6.070 | 691,555 | +0.00(+0.00%) |
Jan 12, 2021 | 6.060 | 6.140 | 5.990 | 6.070 | 471,743 | +0.03(+0.50%) |
Jan 11, 2021 | 6.080 | 6.150 | 6.010 | 6.040 | 557,658 | -0.07(-1.15%) |
Jan 08, 2021 | 6.160 | 6.170 | 5.970 | 6.110 | 523,900 | -0.01(-0.16%) |
Jan 07, 2021 | 6.070 | 6.160 | 6.010 | 6.120 | 576,301 | +0.13(+2.17%) |
Jan 06, 2021 | 6.030 | 6.180 | 5.910 | 5.990 | 914,111 | -0.02(-0.33%) |
Jan 05, 2021 | 6.010 | 6.090 | 5.960 | 6.010 | 360,709 | -0.03(-0.50%) |
Jan 04, 2021 | 6.020 | 6.100 | 5.940 | 6.040 | 388,784 | -0.01(-0.17%) |
Dec 31, 2020 | 6.050 | 6.050 | 6.050 | 569,550 | -0.03(-0.49%) | |
Dec 30, 2020 | 5.920 | 6.170 | 5.920 | 6.080 | 569,550 | +0.14(+2.36%) |
Dec 29, 2020 | 6.060 | 6.060 | 5.720 | 5.940 | 857,948 | -0.07(-1.16%) |
Dec 28, 2020 | 6.240 | 6.280 | 5.995 | 6.010 | 868,566 | -0.19(-3.06%) |
Dec 24, 2020 | 6.340 | 6.480 | 6.180 | 6.200 | 496,200 | -0.15(-2.36%) |
Dec 23, 2020 | 6.260 | 6.490 | 6.170 | 6.350 | 906,452 | +0.11(+1.76%) |
Dec 22, 2020 | 6.280 | 6.328 | 6.170 | 6.240 | 607,170 | -0.01(-0.16%) |
Dec 21, 2020 | 6.000 | 6.345 | 5.890 | 6.250 | 1,594,319 | +0.18(+2.97%) |
Dec 18, 2020 | 6.090 | 6.180 | 5.950 | 6.070 | 2,022,600 | +0.01(+0.17%) |
Dec 17, 2020 | 6.110 | 6.140 | 6.000 | 6.060 | 608,198 | +0.02(+0.33%) |
Dec 16, 2020 | 6.170 | 6.210 | 5.960 | 6.040 | 763,268 | -0.12(-1.95%) |
Dec 15, 2020 | 6.300 | 6.340 | 6.080 | 6.160 | 694,537 | -0.06(-0.96%) |
Dec 14, 2020 | 6.120 | 6.418 | 6.120 | 6.220 | 1,007,599 | +0.17(+2.81%) |
Dec 11, 2020 | 6.130 | 6.140 | 6.000 | 6.050 | 528,400 | -0.06(-0.98%) |
Dec 10, 2020 | 6.010 | 6.280 | 5.950 | 6.110 | 799,757 | +0.10(+1.66%) |
Dec 09, 2020 | 6.190 | 6.240 | 5.820 | 6.010 | 1,070,491 | -0.19(-3.06%) |
Dec 08, 2020 | 6.140 | 6.290 | 6.080 | 6.200 | 709,268 | +0.08(+1.22%) |
Dec 07, 2020 | 6.230 | 6.280 | 6.055 | 6.125 | 998,833 | -0.08(-1.37%) |
Dec 04, 2020 | 5.940 | 6.240 | 5.820 | 6.210 | 1,098,900 | +0.27(+4.55%) |
Dec 03, 2020 | 5.760 | 6.110 | 5.750 | 5.940 | 1,298,646 | +0.25(+4.39%) |
Dec 02, 2020 | 5.610 | 5.750 | 5.510 | 5.690 | 912,269 | +0.03(+0.53%) |
Dec 01, 2020 | 5.870 | 5.900 | 5.610 | 5.660 | 832,620 | -0.10(-1.74%) |
Nov 30, 2020 | 6.100 | 6.240 | 5.710 | 5.760 | 2,023,266 | -0.24(-4.00%) |
Nov 27, 2020 | 5.800 | 6.140 | 5.790 | 6.000 | 1,256,500 | +0.30(+5.26%) |
Nov 25, 2020 | 5.570 | 5.770 | 5.500 | 5.700 | 1,075,100 | +0.18(+3.26%) |
Nov 24, 2020 | 5.530 | 5.550 | 5.350 | 5.520 | 1,910,693 | +0.02(+0.36%) |
Nov 23, 2020 | 5.390 | 5.550 | 5.310 | 5.500 | 1,088,659 | +0.06(+1.10%) |
Nov 20, 2020 | 5.370 | 5.460 | 5.210 | 5.440 | 1,309,300 | +0.07(+1.30%) |
Nov 19, 2020 | 5.420 | 5.505 | 5.300 | 5.370 | 914,420 | +0.05(+0.94%) |
Nov 18, 2020 | 5.640 | 5.660 | 5.300 | 5.320 | 2,224,738 | -0.29(-5.17%) |
Nov 17, 2020 | 5.570 | 5.650 | 5.470 | 5.610 | 1,386,682 | -0.01(-0.18%) |
Nov 16, 2020 | 5.670 | 5.760 | 5.460 | 5.620 | 1,705,066 | +0.00(+0.00%) |
Nov 13, 2020 | 5.590 | 5.740 | 5.390 | 5.620 | 1,365,800 | +0.08(+1.44%) |
Nov 12, 2020 | 5.400 | 5.640 | 5.320 | 5.540 | 1,749,540 | +0.19(+3.55%) |
Nov 11, 2020 | 5.440 | 5.520 | 5.180 | 5.350 | 2,456,261 | -0.13(-2.37%) |
Nov 10, 2020 | 5.700 | 5.820 | 5.340 | 5.480 | 2,707,592 | -0.09(-1.62%) |
Nov 09, 2020 | 5.080 | 5.680 | 5.040 | 5.570 | 7,407,082 | +0.70(+14.37%) |
Nov 06, 2020 | 6.300 | 6.350 | 4.780 | 4.870 | 21,650,200 | -11.03(-69.37%) |
Nov 05, 2020 | 16.26 | 16.40 | 15.66 | 15.90 | 175,985 | -0.14(-0.87%) |
Nov 04, 2020 | 15.00 | 16.36 | 14.95 | 16.04 | 444,120 | +1.16(+7.80%) |
Nov 03, 2020 | 14.89 | 15.09 | 14.17 | 14.88 | 430,026 | +0.13(+0.88%) |
Nov 02, 2020 | 14.70 | 14.97 | 14.13 | 14.75 | 265,044 | +0.01(+0.07%) |
Oct 30, 2020 | 14.96 | 14.96 | 14.20 | 14.74 | 240,400 | -0.25(-1.67%) |
Oct 29, 2020 | 15.01 | 15.49 | 14.66 | 14.99 | 275,758 | +0.07(+0.47%) |
Oct 28, 2020 | 14.51 | 15.68 | 14.45 | 14.92 | 452,348 | +0.11(+0.74%) |
Oct 27, 2020 | 14.49 | 15.09 | 14.31 | 14.81 | 389,413 | +0.27(+1.86%) |
Oct 26, 2020 | 14.73 | 15.14 | 14.22 | 14.54 | 249,318 | -0.33(-2.22%) |
Oct 23, 2020 | 15.29 | 15.40 | 14.52 | 14.87 | 268,800 | -0.55(-3.57%) |
Oct 22, 2020 | 15.20 | 15.84 | 15.20 | 15.42 | 249,588 | -0.06(-0.39%) |
Oct 21, 2020 | 15.27 | 15.74 | 14.90 | 15.48 | 287,864 | +0.13(+0.85%) |
Oct 20, 2020 | 15.55 | 15.98 | 14.62 | 15.35 | 308,960 | -0.20(-1.29%) |
Oct 19, 2020 | 16.50 | 16.62 | 15.42 | 15.55 | 229,452 | -0.07(-0.45%) |
Oct 16, 2020 | 15.32 | 15.93 | 15.23 | 15.62 | 153,300 | +0.20(+1.30%) |
Oct 15, 2020 | 15.14 | 15.51 | 14.91 | 15.42 | 115,620 | -0.02(-0.13%) |
Oct 14, 2020 | 15.84 | 16.00 | 15.23 | 15.44 | 169,875 | -0.29(-1.84%) |
Oct 13, 2020 | 15.41 | 15.86 | 15.39 | 15.73 | 215,631 | +0.20(+1.29%) |
Oct 12, 2020 | 15.50 | 15.64 | 15.08 | 15.53 | 118,426 | +0.11(+0.71%) |
Oct 09, 2020 | 15.74 | 15.84 | 15.21 | 15.42 | 146,500 | -0.25(-1.60%) |
Oct 08, 2020 | 15.96 | 15.96 | 15.42 | 15.67 | 172,532 | -0.06(-0.38%) |
Oct 07, 2020 | 16.26 | 16.38 | 15.48 | 15.73 | 234,637 | -0.52(-3.20%) |
Oct 06, 2020 | 17.05 | 17.20 | 15.98 | 16.25 | 206,661 | -0.74(-4.36%) |
Oct 05, 2020 | 16.66 | 17.50 | 16.57 | 16.99 | 261,456 | +0.46(+2.78%) |
Oct 02, 2020 | 16.92 | 17.15 | 16.35 | 16.53 | 187,500 | -0.76(-4.40%) |
Oct 01, 2020 | 16.48 | 17.29 | 16.22 | 17.29 | 267,328 | +0.85(+5.17%) |
Sep 30, 2020 | 16.28 | 16.94 | 16.28 | 16.44 | 237,700 | +0.19(+1.17%) |
Sep 29, 2020 | 16.05 | 16.63 | 16.01 | 16.25 | 135,243 | +0.09(+0.56%) |
Sep 28, 2020 | 16.39 | 16.53 | 16.02 | 16.16 | 138,584 | -0.08(-0.49%) |
Sep 25, 2020 | 15.03 | 16.36 | 14.90 | 16.24 | 270,700 | +1.16(+7.69%) |
Sep 24, 2020 | 15.87 | 15.99 | 14.72 | 15.08 | 204,936 | -1.01(-6.28%) |
Sep 23, 2020 | 17.01 | 17.35 | 16.01 | 16.09 | 356,299 | -0.91(-5.35%) |
Sep 22, 2020 | 17.38 | 17.38 | 16.63 | 17.00 | 271,651 | -0.30(-1.76%) |
Sep 21, 2020 | 17.24 | 17.54 | 16.81 | 17.30 | 498,883 | -0.14(-0.77%) |
Sep 18, 2020 | 18.23 | 18.30 | 16.97 | 17.44 | 919,600 | -0.56(-3.11%) |
Sep 17, 2020 | 17.70 | 18.49 | 17.63 | 18.00 | 203,194 | -0.02(-0.11%) |
Sep 16, 2020 | 17.91 | 18.60 | 17.79 | 18.02 | 218,768 | +0.25(+1.41%) |
Sep 15, 2020 | 17.84 | 18.53 | 17.59 | 17.77 | 276,262 | +0.20(+1.14%) |
Sep 14, 2020 | 17.53 | 17.88 | 17.12 | 17.57 | 585,471 | +0.34(+1.97%) |
Sep 11, 2020 | 17.34 | 17.72 | 16.77 | 17.23 | 400,300 | -0.35(-1.99%) |
Sep 10, 2020 | 18.20 | 18.29 | 17.21 | 17.58 | 391,845 | -0.58(-3.19%) |
Sep 09, 2020 | 18.02 | 18.44 | 17.75 | 18.16 | 227,134 | +0.32(+1.79%) |
Sep 08, 2020 | 18.16 | 18.57 | 17.79 | 17.84 | 192,832 | -0.93(-4.95%) |
Sep 04, 2020 | 19.24 | 19.30 | 18.12 | 18.77 | 141,500 | -0.38(-1.98%) |
Sep 03, 2020 | 19.92 | 19.92 | 18.52 | 19.15 | 183,628 | -0.83(-4.15%) |
Sep 02, 2020 | 20.10 | 20.36 | 19.50 | 19.98 | 169,543 | -0.16(-0.79%) |
Sep 01, 2020 | 21.80 | 21.93 | 19.79 | 20.14 | 271,597 | -1.73(-7.91%) |
Aug 31, 2020 | 21.75 | 22.27 | 21.30 | 21.87 | 179,228 | +0.14(+0.64%) |
Aug 28, 2020 | 21.00 | 21.75 | 21.00 | 21.73 | 179,800 | +0.49(+2.31%) |
Aug 27, 2020 | 21.15 | 21.43 | 20.45 | 21.24 | 87,503 | +0.20(+0.95%) |
Aug 26, 2020 | 21.42 | 21.93 | 20.86 | 21.04 | 117,814 | -0.46(-2.14%) |
Aug 25, 2020 | 20.78 | 21.55 | 20.49 | 21.50 | 117,633 | +0.83(+4.02%) |
Aug 24, 2020 | 22.06 | 22.06 | 20.51 | 20.67 | 176,812 | -1.14(-5.23%) |
Aug 21, 2020 | 22.49 | 22.75 | 21.47 | 21.81 | 172,300 | -0.70(-3.11%) |
Aug 20, 2020 | 21.22 | 22.69 | 21.22 | 22.51 | 93,610 | +0.97(+4.50%) |
Aug 19, 2020 | 21.66 | 22.41 | 21.20 | 21.54 | 332,608 | -0.15(-0.69%) |
Aug 18, 2020 | 21.95 | 22.27 | 21.53 | 21.69 | 113,172 | -0.41(-1.86%) |
Aug 17, 2020 | 21.12 | 22.19 | 20.54 | 22.10 | 246,717 | +1.13(+5.39%) |
Aug 14, 2020 | 20.84 | 21.16 | 20.31 | 20.97 | 131,200 | +0.07(+0.33%) |
Aug 13, 2020 | 20.90 | 21.09 | 20.42 | 20.90 | 168,981 | +0.10(+0.48%) |
Aug 12, 2020 | 21.32 | 21.59 | 20.70 | 20.80 | 245,791 | -0.26(-1.23%) |
Aug 11, 2020 | 22.32 | 22.32 | 21.05 | 21.06 | 184,205 | -1.25(-5.60%) |
Aug 10, 2020 | 22.00 | 22.92 | 21.65 | 22.31 | 187,696 | +0.46(+2.11%) |
Aug 07, 2020 | 22.11 | 22.61 | 21.32 | 21.85 | 230,000 | -0.48(-2.17%) |
Aug 06, 2020 | 23.39 | 23.39 | 21.57 | 22.34 | 188,941 | -0.06(-0.29%) |
Aug 05, 2020 | 22.37 | 22.70 | 21.83 | 22.40 | 305,557 | +0.19(+0.86%) |
Aug 04, 2020 | 23.08 | 23.15 | 21.78 | 22.21 | 123,511 | -0.87(-3.77%) |
Aug 03, 2020 | 22.30 | 23.19 | 22.10 | 23.08 | 188,067 | +0.88(+3.96%) |
Jul 31, 2020 | 22.34 | 22.38 | 21.31 | 22.20 | 226,900 | -0.18(-0.80%) |
Jul 30, 2020 | 21.81 | 22.81 | 21.81 | 22.38 | 128,462 | +0.35(+1.59%) |
Jul 29, 2020 | 22.20 | 22.39 | 20.71 | 22.03 | 480,750 | +0.04(+0.18%) |
Jul 28, 2020 | 24.50 | 24.81 | 21.43 | 21.99 | 403,726 | -1.73(-7.29%) |
Jul 27, 2020 | 22.87 | 23.97 | 22.87 | 23.72 | 169,583 | +0.96(+4.22%) |
Jul 24, 2020 | 22.83 | 23.07 | 22.13 | 22.76 | 184,700 | -0.49(-2.11%) |
Jul 23, 2020 | 24.64 | 24.73 | 22.89 | 23.25 | 305,609 | -1.60(-6.44%) |
Jul 22, 2020 | 25.38 | 25.78 | 24.62 | 24.85 | 135,344 | -0.52(-2.05%) |
Jul 21, 2020 | 27.84 | 27.84 | 25.05 | 25.37 | 195,339 | -1.67(-6.18%) |
Jul 20, 2020 | 25.30 | 27.31 | 25.30 | 27.04 | 440,781 | +2.56(+10.46%) |
Jul 17, 2020 | 23.80 | 24.70 | 23.80 | 24.48 | 186,400 | +0.58(+2.43%) |
Jul 16, 2020 | 24.04 | 24.30 | 23.60 | 23.90 | 101,562 | -0.41(-1.69%) |
Jul 15, 2020 | 24.09 | 24.90 | 24.02 | 24.31 | 143,520 | +0.71(+3.01%) |
Jul 14, 2020 | 23.01 | 23.66 | 22.50 | 23.60 | 164,728 | +0.60(+2.61%) |
Jul 13, 2020 | 23.27 | 23.65 | 22.80 | 23.00 | 195,656 | -0.02(-0.09%) |
Jul 10, 2020 | 23.47 | 23.70 | 22.92 | 23.02 | 105,800 | -0.61(-2.58%) |
Jul 09, 2020 | 25.10 | 25.24 | 23.45 | 23.63 | 172,028 | -0.58(-2.40%) |
Jul 08, 2020 | 24.47 | 25.45 | 23.68 | 24.21 | 191,849 | +0.30(+1.25%) |
Jul 07, 2020 | 22.91 | 24.35 | 22.82 | 23.91 | 126,124 | +0.84(+3.64%) |
Jul 06, 2020 | 23.34 | 23.73 | 22.67 | 23.07 | 216,112 | -0.11(-0.47%) |
Jul 02, 2020 | 23.67 | 23.67 | 22.56 | 23.18 | 150,700 | -0.12(-0.52%) |