Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.07 | 26.44 | 25.57 | 25.65 | 205,767 | -0.44(-1.69%) |
Jul 29, 2021 | 26.41 | 26.66 | 26.02 | 26.09 | 252,167 | -0.19(-0.72%) |
Jul 28, 2021 | 25.00 | 26.45 | 25.00 | 26.28 | 342,133 | +1.31(+5.25%) |
Jul 27, 2021 | 24.90 | 25.25 | 24.45 | 24.97 | 315,288 | -0.12(-0.48%) |
Jul 26, 2021 | 25.88 | 26.14 | 25.00 | 25.09 | 354,013 | -0.85(-3.28%) |
Jul 23, 2021 | 26.55 | 26.55 | 25.20 | 25.94 | 461,360 | +0.34(+1.33%) |
Jul 22, 2021 | 26.04 | 26.48 | 25.54 | 25.60 | 270,589 | -0.49(-1.88%) |
Jul 21, 2021 | 25.57 | 26.26 | 25.10 | 26.09 | 800,520 | +0.50(+1.95%) |
Jul 20, 2021 | 25.41 | 26.40 | 25.35 | 25.59 | 578,784 | +0.29(+1.15%) |
Jul 19, 2021 | 24.30 | 25.66 | 24.20 | 25.30 | 352,490 | +0.19(+0.76%) |
Jul 16, 2021 | 26.01 | 26.07 | 25.01 | 25.11 | 312,524 | -0.78(-3.01%) |
Jul 15, 2021 | 24.82 | 26.00 | 24.75 | 25.89 | 613,292 | +0.77(+3.07%) |
Jul 14, 2021 | 25.59 | 25.72 | 24.87 | 25.12 | 614,803 | -0.50(-1.95%) |
Jul 13, 2021 | 25.80 | 26.01 | 25.41 | 25.62 | 871,932 | -0.22(-0.85%) |
Jul 12, 2021 | 25.61 | 26.81 | 25.59 | 25.84 | 555,749 | -0.19(-0.73%) |
Jul 09, 2021 | 26.82 | 26.83 | 25.65 | 26.03 | 560,943 | -0.59(-2.22%) |
Jul 08, 2021 | 25.75 | 26.67 | 25.75 | 26.62 | 483,379 | +0.13(+0.49%) |
Jul 07, 2021 | 26.55 | 26.65 | 25.76 | 26.49 | 818,950 | -0.02(-0.08%) |
Jul 06, 2021 | 26.00 | 26.87 | 25.80 | 26.51 | 616,437 | +0.36(+1.38%) |
Jul 02, 2021 | 26.99 | 27.02 | 26.12 | 26.15 | 556,471 | -0.41(-1.54%) |
Jul 01, 2021 | 25.96 | 26.60 | 24.97 | 26.56 | 674,735 | +0.91(+3.55%) |
Jun 30, 2021 | 23.47 | 26.07 | 22.65 | 25.65 | 2,186,645 | +1.58(+6.56%) |
Jun 29, 2021 | 24.44 | 24.54 | 23.83 | 24.07 | 756,588 | -0.41(-1.67%) |
Jun 28, 2021 | 25.30 | 25.70 | 24.29 | 24.48 | 765,582 | -0.62(-2.47%) |
Jun 25, 2021 | 25.05 | 25.22 | 24.63 | 25.10 | 1,221,211 | +0.21(+0.84%) |
Jun 24, 2021 | 24.56 | 24.90 | 24.16 | 24.89 | 635,873 | +0.63(+2.60%) |
Jun 23, 2021 | 23.83 | 25.14 | 23.83 | 24.26 | 567,365 | +0.48(+2.02%) |
Jun 22, 2021 | 23.40 | 23.89 | 22.92 | 23.78 | 401,977 | +0.31(+1.32%) |
Jun 21, 2021 | 23.10 | 23.86 | 22.68 | 23.47 | 484,278 | +0.33(+1.43%) |
Jun 18, 2021 | 23.03 | 23.75 | 22.06 | 23.14 | 2,782,491 | -0.57(-2.40%) |
Jun 17, 2021 | 24.30 | 24.60 | 23.45 | 23.71 | 494,830 | -0.59(-2.43%) |
Jun 16, 2021 | 23.64 | 24.48 | 23.25 | 24.30 | 692,895 | +0.49(+2.06%) |
Jun 15, 2021 | 23.21 | 23.86 | 22.54 | 23.81 | 433,591 | +0.56(+2.41%) |
Jun 14, 2021 | 23.30 | 23.74 | 22.74 | 23.25 | 323,093 | +0.14(+0.61%) |
Jun 11, 2021 | 22.13 | 23.15 | 22.06 | 23.11 | 267,591 | +0.41(+1.81%) |
Jun 10, 2021 | 23.27 | 23.38 | 22.26 | 22.70 | 464,317 | -0.61(-2.62%) |
Jun 09, 2021 | 23.21 | 23.75 | 23.21 | 23.31 | 288,930 | +0.09(+0.39%) |
Jun 08, 2021 | 24.05 | 24.40 | 23.01 | 23.22 | 356,049 | -0.63(-2.64%) |
Jun 07, 2021 | 23.83 | 24.02 | 23.08 | 23.85 | 469,858 | +0.71(+3.07%) |
Jun 04, 2021 | 23.85 | 23.85 | 22.75 | 23.14 | 509,780 | -0.24(-1.03%) |
Jun 03, 2021 | 21.79 | 23.82 | 21.20 | 23.38 | 1,478,705 | +1.56(+7.15%) |
Jun 02, 2021 | 21.67 | 22.06 | 21.40 | 21.82 | 687,681 | +0.14(+0.65%) |
Jun 01, 2021 | 21.44 | 21.80 | 21.19 | 21.68 | 383,536 | +0.40(+1.88%) |
May 28, 2021 | 20.81 | 21.38 | 20.81 | 21.28 | 346,875 | +0.47(+2.26%) |
May 27, 2021 | 20.41 | 21.98 | 20.22 | 20.81 | 2,076,414 | +0.49(+2.41%) |
May 26, 2021 | 20.00 | 20.57 | 19.93 | 20.32 | 371,454 | +0.40(+2.01%) |
May 25, 2021 | 20.31 | 20.58 | 19.75 | 19.92 | 424,177 | -0.27(-1.34%) |
May 24, 2021 | 20.30 | 20.70 | 20.11 | 20.19 | 420,973 | +0.11(+0.55%) |
May 21, 2021 | 20.35 | 20.44 | 19.97 | 20.08 | 413,332 | -0.02(-0.10%) |
May 20, 2021 | 19.87 | 20.28 | 19.75 | 20.10 | 374,237 | +0.31(+1.57%) |
May 19, 2021 | 19.66 | 20.10 | 19.35 | 19.79 | 316,403 | -0.29(-1.44%) |
May 18, 2021 | 20.37 | 20.76 | 20.02 | 20.08 | 426,491 | -0.17(-0.84%) |
May 17, 2021 | 20.00 | 20.47 | 19.84 | 20.25 | 245,613 | +0.16(+0.80%) |
May 14, 2021 | 19.59 | 20.24 | 19.49 | 20.09 | 293,053 | +0.81(+4.20%) |
May 13, 2021 | 19.74 | 20.08 | 19.22 | 19.28 | 286,477 | -0.31(-1.58%) |
May 12, 2021 | 19.97 | 20.11 | 19.52 | 19.59 | 263,303 | -0.46(-2.29%) |
May 11, 2021 | 18.77 | 20.17 | 18.54 | 20.05 | 407,711 | +0.33(+1.67%) |
May 10, 2021 | 20.36 | 20.59 | 19.60 | 19.72 | 347,205 | -0.58(-2.86%) |
May 07, 2021 | 20.01 | 20.83 | 20.01 | 20.30 | 334,682 | +0.32(+1.60%) |
May 06, 2021 | 19.91 | 20.41 | 19.54 | 19.98 | 443,139 | +0.10(+0.50%) |
May 05, 2021 | 21.41 | 21.46 | 19.64 | 19.88 | 799,013 | -1.34(-6.31%) |
May 04, 2021 | 21.57 | 21.57 | 20.80 | 21.22 | 336,327 | -0.44(-2.03%) |
May 03, 2021 | 21.50 | 21.77 | 21.18 | 21.66 | 466,628 | +0.25(+1.19%) |
Apr 30, 2021 | 21.55 | 21.64 | 21.19 | 21.41 | 432,100 | -0.34(-1.59%) |
Apr 29, 2021 | 22.08 | 22.11 | 21.46 | 21.75 | 237,131 | -0.08(-0.37%) |
Apr 28, 2021 | 21.51 | 22.14 | 21.01 | 21.83 | 331,081 | +0.26(+1.21%) |
Apr 27, 2021 | 21.14 | 21.67 | 20.77 | 21.57 | 328,461 | +0.56(+2.67%) |
Apr 26, 2021 | 21.33 | 21.43 | 20.93 | 21.01 | 314,695 | -0.19(-0.90%) |
Apr 23, 2021 | 21.29 | 21.54 | 20.88 | 21.20 | 336,900 | +0.05(+0.24%) |
Apr 22, 2021 | 20.11 | 21.40 | 19.82 | 21.15 | 929,232 | +1.12(+5.59%) |
Apr 21, 2021 | 19.07 | 20.10 | 19.07 | 20.03 | 400,625 | +1.02(+5.37%) |
Apr 20, 2021 | 18.97 | 19.21 | 18.63 | 19.01 | 265,518 | -0.01(-0.05%) |
Apr 19, 2021 | 19.02 | 19.08 | 18.31 | 19.02 | 247,249 | -0.14(-0.73%) |
Apr 16, 2021 | 19.59 | 19.59 | 18.70 | 19.16 | 287,100 | -0.32(-1.64%) |
Apr 15, 2021 | 19.50 | 20.02 | 19.37 | 19.48 | 625,634 | +0.25(+1.30%) |
Apr 14, 2021 | 19.24 | 19.86 | 19.12 | 19.23 | 537,825 | -0.01(-0.05%) |
Apr 13, 2021 | 18.98 | 19.36 | 18.80 | 19.24 | 487,739 | +0.31(+1.64%) |
Apr 12, 2021 | 19.39 | 19.52 | 18.32 | 18.93 | 637,394 | -0.46(-2.37%) |
Apr 09, 2021 | 20.05 | 20.31 | 19.36 | 19.39 | 292,600 | -0.56(-2.81%) |
Apr 08, 2021 | 19.47 | 20.18 | 19.44 | 19.95 | 403,359 | +0.47(+2.41%) |
Apr 07, 2021 | 19.42 | 19.57 | 18.52 | 19.48 | 736,218 | +0.00(+0.00%) |
Apr 06, 2021 | 19.35 | 19.78 | 19.11 | 19.48 | 499,405 | +0.05(+0.26%) |
Apr 05, 2021 | 19.50 | 19.65 | 19.02 | 19.43 | 529,839 | +0.25(+1.30%) |
Apr 01, 2021 | 18.37 | 19.24 | 17.53 | 19.18 | 616,500 | +0.95(+5.21%) |
Mar 31, 2021 | 17.08 | 18.37 | 17.08 | 18.23 | 957,373 | +1.17(+6.86%) |
Mar 30, 2021 | 16.52 | 17.24 | 16.36 | 17.06 | 465,792 | +0.56(+3.39%) |
Mar 29, 2021 | 16.68 | 17.87 | 16.16 | 16.50 | 940,926 | -0.35(-2.08%) |
Mar 26, 2021 | 16.99 | 16.99 | 16.28 | 16.85 | 507,500 | +0.08(+0.48%) |
Mar 25, 2021 | 17.02 | 17.05 | 16.21 | 16.77 | 522,736 | -0.37(-2.16%) |
Mar 24, 2021 | 17.85 | 18.30 | 17.10 | 17.14 | 772,546 | -0.43(-2.45%) |
Mar 23, 2021 | 18.06 | 18.42 | 17.27 | 17.57 | 590,543 | -0.51(-2.82%) |
Mar 22, 2021 | 18.37 | 18.81 | 17.95 | 18.08 | 553,548 | +0.05(+0.28%) |
Mar 19, 2021 | 17.95 | 18.39 | 17.70 | 18.03 | 1,106,600 | +0.08(+0.45%) |
Mar 18, 2021 | 18.08 | 18.42 | 17.82 | 17.95 | 394,483 | -0.23(-1.27%) |
Mar 17, 2021 | 17.59 | 18.70 | 17.21 | 18.18 | 905,487 | +0.73(+4.18%) |
Mar 16, 2021 | 17.84 | 18.25 | 17.16 | 17.45 | 905,538 | -0.23(-1.30%) |
Mar 15, 2021 | 17.35 | 17.93 | 17.06 | 17.68 | 850,589 | +0.36(+2.08%) |
Mar 12, 2021 | 16.66 | 17.61 | 16.40 | 17.32 | 850,400 | +0.54(+3.22%) |
Mar 11, 2021 | 16.50 | 16.80 | 15.94 | 16.78 | 1,570,424 | +0.57(+3.52%) |
Mar 10, 2021 | 15.88 | 16.62 | 15.72 | 16.21 | 3,188,130 | +0.20(+1.25%) |
Mar 09, 2021 | 17.39 | 19.50 | 15.22 | 16.01 | 3,819,632 | -1.52(-8.67%) |
Mar 08, 2021 | 17.64 | 18.44 | 17.23 | 17.53 | 1,335,541 | -0.23(-1.30%) |
Mar 05, 2021 | 16.80 | 18.07 | 16.26 | 17.76 | 928,900 | +0.71(+4.16%) |
Mar 04, 2021 | 21.75 | 22.09 | 16.60 | 17.05 | 2,017,335 | -4.71(-21.65%) |
Mar 03, 2021 | 21.50 | 22.13 | 20.47 | 21.76 | 2,228,069 | +0.17(+0.79%) |
Mar 02, 2021 | 21.94 | 22.09 | 21.05 | 21.59 | 682,350 | -0.18(-0.83%) |
Mar 01, 2021 | 21.00 | 21.97 | 20.60 | 21.77 | 769,167 | +1.19(+5.78%) |
Feb 26, 2021 | 18.98 | 20.83 | 18.95 | 20.58 | 1,111,500 | +1.63(+8.60%) |
Feb 25, 2021 | 19.00 | 19.33 | 18.50 | 18.95 | 723,053 | +0.35(+1.88%) |
Feb 24, 2021 | 17.86 | 18.73 | 17.59 | 18.60 | 447,946 | +0.71(+3.97%) |
Feb 23, 2021 | 17.32 | 18.23 | 17.06 | 17.89 | 1,085,926 | -0.16(-0.89%) |
Feb 22, 2021 | 17.50 | 19.35 | 17.43 | 18.05 | 982,100 | +0.19(+1.06%) |
Feb 19, 2021 | 17.47 | 18.71 | 17.47 | 17.86 | 504,500 | +0.60(+3.48%) |
Feb 18, 2021 | 17.65 | 17.88 | 17.07 | 17.26 | 319,064 | -0.58(-3.25%) |
Feb 17, 2021 | 18.02 | 18.02 | 17.14 | 17.84 | 358,895 | -0.24(-1.33%) |
Feb 16, 2021 | 17.85 | 18.16 | 17.57 | 18.08 | 289,049 | +0.16(+0.89%) |
Feb 12, 2021 | 17.32 | 18.00 | 17.10 | 17.92 | 373,600 | +0.60(+3.46%) |
Feb 11, 2021 | 18.18 | 18.30 | 17.05 | 17.32 | 502,921 | -1.12(-6.07%) |
Feb 10, 2021 | 17.95 | 18.75 | 17.64 | 18.44 | 428,937 | +0.46(+2.56%) |
Feb 09, 2021 | 18.51 | 18.75 | 17.65 | 17.98 | 419,345 | -0.52(-2.81%) |
Feb 08, 2021 | 18.43 | 19.11 | 18.35 | 18.50 | 524,237 | +0.27(+1.48%) |
Feb 05, 2021 | 18.15 | 18.80 | 17.89 | 18.23 | 480,500 | +0.14(+0.77%) |
Feb 04, 2021 | 18.23 | 18.47 | 17.63 | 18.09 | 730,694 | +0.06(+0.33%) |
Feb 03, 2021 | 17.98 | 18.13 | 16.90 | 18.03 | 929,345 | +0.51(+2.91%) |
Feb 02, 2021 | 16.89 | 18.15 | 16.59 | 17.52 | 945,866 | +0.96(+5.80%) |
Feb 01, 2021 | 15.03 | 17.02 | 14.87 | 16.56 | 2,063,792 | +1.97(+13.50%) |
Jan 29, 2021 | 13.99 | 14.74 | 13.81 | 14.59 | 636,900 | +0.50(+3.55%) |
Jan 28, 2021 | 14.10 | 14.25 | 13.84 | 14.09 | 396,125 | +0.14(+1.00%) |
Jan 27, 2021 | 13.68 | 14.20 | 13.35 | 13.95 | 492,879 | -0.14(-0.99%) |
Jan 26, 2021 | 14.77 | 14.77 | 13.98 | 14.09 | 437,027 | -0.61(-4.15%) |
Jan 25, 2021 | 14.35 | 14.78 | 14.24 | 14.70 | 831,620 | +0.45(+3.16%) |
Jan 22, 2021 | 13.50 | 14.32 | 13.33 | 14.25 | 550,300 | +0.63(+4.63%) |
Jan 21, 2021 | 13.88 | 13.92 | 12.60 | 13.62 | 623,825 | -0.22(-1.59%) |
Jan 20, 2021 | 14.07 | 14.20 | 13.77 | 13.84 | 418,794 | -0.17(-1.21%) |
Jan 19, 2021 | 13.62 | 14.20 | 13.53 | 14.01 | 426,141 | +0.48(+3.55%) |
Jan 15, 2021 | 14.17 | 14.42 | 13.46 | 13.53 | 437,100 | -0.67(-4.72%) |
Jan 14, 2021 | 13.81 | 14.45 | 13.80 | 14.20 | 840,256 | +0.61(+4.49%) |
Jan 13, 2021 | 13.01 | 13.89 | 13.01 | 13.59 | 385,958 | +0.56(+4.30%) |
Jan 12, 2021 | 12.74 | 13.32 | 12.70 | 13.03 | 454,261 | +0.39(+3.09%) |
Jan 11, 2021 | 12.62 | 13.40 | 12.56 | 12.64 | 316,509 | -0.51(-3.88%) |
Jan 08, 2021 | 13.27 | 13.50 | 12.69 | 13.15 | 311,900 | -0.09(-0.68%) |
Jan 07, 2021 | 13.18 | 13.49 | 13.10 | 13.24 | 632,254 | -0.04(-0.30%) |
Jan 06, 2021 | 12.83 | 13.30 | 12.56 | 13.28 | 598,681 | +0.36(+2.79%) |
Jan 05, 2021 | 11.83 | 12.98 | 11.77 | 12.92 | 837,027 | +1.06(+8.94%) |
Jan 04, 2021 | 11.56 | 12.03 | 11.47 | 11.86 | 604,079 | +0.32(+2.77%) |
Dec 31, 2020 | 11.54 | 11.54 | 11.54 | 237,436 | -0.10(-0.86%) | |
Dec 30, 2020 | 11.11 | 11.74 | 11.11 | 11.64 | 237,436 | +0.52(+4.68%) |
Dec 29, 2020 | 11.39 | 11.49 | 10.91 | 11.12 | 394,675 | -0.22(-1.94%) |
Dec 28, 2020 | 11.42 | 11.65 | 11.29 | 11.34 | 268,993 | -0.05(-0.44%) |
Dec 24, 2020 | 11.51 | 11.71 | 11.23 | 11.39 | 132,500 | -0.12(-1.04%) |
Dec 23, 2020 | 11.87 | 12.05 | 11.50 | 11.51 | 425,458 | -0.25(-2.13%) |
Dec 22, 2020 | 11.71 | 11.95 | 11.36 | 11.76 | 535,955 | +0.15(+1.29%) |
Dec 21, 2020 | 11.21 | 11.92 | 11.00 | 11.61 | 639,283 | +0.23(+2.02%) |
Dec 18, 2020 | 10.90 | 11.62 | 10.90 | 11.38 | 794,700 | +0.34(+3.08%) |
Dec 17, 2020 | 10.63 | 11.27 | 10.54 | 11.04 | 923,238 | +0.41(+3.86%) |
Dec 16, 2020 | 10.58 | 10.79 | 10.12 | 10.63 | 542,199 | +0.14(+1.33%) |
Dec 15, 2020 | 10.74 | 11.00 | 10.31 | 10.49 | 543,756 | -0.23(-2.15%) |
Dec 14, 2020 | 10.59 | 11.40 | 10.55 | 10.72 | 692,895 | +0.23(+2.14%) |
Dec 11, 2020 | 10.76 | 10.99 | 10.43 | 10.49 | 697,500 | -0.28(-2.55%) |
Dec 10, 2020 | 10.68 | 11.27 | 10.51 | 10.77 | 1,336,229 | +0.11(+1.03%) |
Dec 09, 2020 | 10.97 | 11.39 | 10.51 | 10.66 | 457,642 | -0.39(-3.53%) |
Dec 08, 2020 | 10.68 | 11.24 | 10.65 | 11.05 | 775,493 | +0.27(+2.50%) |
Dec 07, 2020 | 11.41 | 11.41 | 10.55 | 10.78 | 360,612 | -0.48(-4.26%) |
Dec 04, 2020 | 11.15 | 11.65 | 10.92 | 11.26 | 630,900 | +0.20(+1.81%) |
Dec 03, 2020 | 10.18 | 11.59 | 10.04 | 11.06 | 2,360,657 | +1.56(+16.42%) |
Dec 02, 2020 | 8.790 | 9.580 | 8.760 | 9.500 | 826,814 | +0.72(+8.20%) |
Dec 01, 2020 | 9.260 | 9.260 | 8.520 | 8.780 | 531,996 | -0.34(-3.73%) |
Nov 30, 2020 | 8.980 | 9.290 | 8.650 | 9.120 | 392,459 | +0.18(+2.01%) |
Nov 27, 2020 | 8.740 | 9.080 | 8.740 | 8.940 | 147,300 | +0.16(+1.82%) |
Nov 25, 2020 | 8.960 | 9.040 | 8.710 | 8.780 | 210,100 | -0.22(-2.44%) |
Nov 24, 2020 | 9.100 | 9.280 | 8.730 | 9.000 | 292,223 | +0.05(+0.56%) |
Nov 23, 2020 | 9.170 | 9.280 | 8.910 | 8.950 | 295,250 | -0.04(-0.44%) |
Nov 20, 2020 | 8.810 | 9.000 | 8.770 | 8.990 | 150,000 | +0.09(+1.01%) |
Nov 19, 2020 | 9.000 | 9.060 | 8.780 | 8.900 | 194,568 | -0.13(-1.44%) |
Nov 18, 2020 | 9.250 | 9.370 | 9.010 | 9.030 | 207,996 | -0.20(-2.17%) |
Nov 17, 2020 | 9.130 | 9.250 | 8.910 | 9.230 | 221,156 | +0.07(+0.76%) |
Nov 16, 2020 | 9.000 | 9.250 | 8.880 | 9.160 | 279,061 | +0.24(+2.69%) |
Nov 13, 2020 | 8.750 | 9.000 | 8.720 | 8.920 | 278,100 | +0.21(+2.41%) |
Nov 12, 2020 | 8.180 | 8.750 | 8.170 | 8.710 | 269,295 | +0.50(+6.09%) |
Nov 11, 2020 | 8.260 | 8.300 | 7.880 | 8.210 | 257,447 | -0.05(-0.61%) |
Nov 10, 2020 | 8.450 | 8.450 | 7.990 | 8.260 | 311,380 | +0.20(+2.48%) |
Nov 09, 2020 | 8.490 | 8.660 | 7.860 | 8.060 | 412,041 | -0.29(-3.47%) |
Nov 06, 2020 | 8.270 | 8.490 | 8.230 | 8.350 | 214,900 | +0.08(+0.97%) |
Nov 05, 2020 | 8.110 | 8.320 | 8.060 | 8.270 | 322,178 | +0.27(+3.37%) |
Nov 04, 2020 | 7.950 | 8.200 | 7.840 | 8.000 | 477,270 | +0.05(+0.63%) |
Nov 03, 2020 | 7.150 | 7.980 | 7.000 | 7.950 | 1,079,395 | +0.69(+9.50%) |
Nov 02, 2020 | 7.330 | 7.595 | 6.990 | 7.260 | 252,625 | +0.01(+0.14%) |
Oct 30, 2020 | 7.550 | 7.550 | 7.150 | 7.250 | 303,100 | -0.31(-4.10%) |
Oct 29, 2020 | 7.560 | 7.660 | 7.395 | 7.560 | 109,792 | +0.00(+0.00%) |
Oct 28, 2020 | 7.560 | 7.730 | 7.390 | 7.560 | 177,074 | -0.27(-3.45%) |
Oct 27, 2020 | 7.590 | 7.860 | 7.310 | 7.830 | 324,552 | +0.27(+3.57%) |
Oct 26, 2020 | 8.040 | 8.100 | 7.510 | 7.560 | 262,075 | -0.64(-7.80%) |
Oct 23, 2020 | 8.180 | 8.260 | 7.960 | 8.200 | 139,000 | +0.05(+0.61%) |
Oct 22, 2020 | 8.000 | 8.200 | 7.970 | 8.150 | 220,981 | +0.17(+2.13%) |
Oct 21, 2020 | 8.110 | 8.110 | 7.960 | 7.980 | 158,126 | -0.13(-1.60%) |
Oct 20, 2020 | 8.100 | 8.220 | 7.970 | 8.110 | 206,311 | +0.07(+0.93%) |
Oct 19, 2020 | 8.070 | 8.150 | 7.980 | 8.035 | 136,197 | +0.03(+0.31%) |
Oct 16, 2020 | 8.230 | 8.360 | 7.920 | 8.010 | 284,900 | -0.32(-3.84%) |
Oct 15, 2020 | 7.520 | 8.350 | 7.520 | 8.330 | 490,556 | +0.66(+8.60%) |
Oct 14, 2020 | 7.910 | 7.970 | 7.600 | 7.670 | 107,849 | -0.22(-2.79%) |
Oct 13, 2020 | 7.670 | 7.950 | 7.525 | 7.890 | 159,958 | +0.13(+1.68%) |
Oct 12, 2020 | 8.060 | 8.190 | 7.710 | 7.760 | 281,098 | -0.28(-3.48%) |
Oct 09, 2020 | 7.880 | 8.060 | 7.760 | 8.040 | 162,600 | +0.13(+1.64%) |
Oct 08, 2020 | 8.030 | 8.140 | 7.890 | 7.910 | 201,190 | +0.02(+0.25%) |
Oct 07, 2020 | 7.690 | 7.910 | 7.585 | 7.890 | 330,363 | +0.18(+2.33%) |
Oct 06, 2020 | 7.800 | 7.880 | 7.520 | 7.710 | 445,788 | -0.05(-0.71%) |
Oct 05, 2020 | 7.560 | 7.795 | 7.339 | 7.765 | 269,872 | +0.26(+3.53%) |
Oct 02, 2020 | 7.560 | 7.800 | 7.500 | 7.500 | 248,400 | -0.25(-3.23%) |
Oct 01, 2020 | 7.670 | 7.780 | 7.510 | 7.750 | 183,270 | +0.13(+1.71%) |
Sep 30, 2020 | 7.730 | 7.800 | 7.510 | 7.620 | 361,757 | -0.07(-0.91%) |
Sep 29, 2020 | 7.500 | 7.750 | 7.425 | 7.690 | 196,819 | +0.19(+2.53%) |
Sep 28, 2020 | 7.560 | 7.680 | 7.385 | 7.500 | 204,957 | +0.00(+0.00%) |
Sep 25, 2020 | 7.040 | 7.570 | 7.031 | 7.500 | 278,000 | +0.51(+7.30%) |
Sep 24, 2020 | 7.320 | 7.360 | 6.890 | 6.990 | 580,305 | -0.32(-4.38%) |
Sep 23, 2020 | 7.440 | 7.580 | 7.210 | 7.310 | 395,687 | -0.12(-1.62%) |
Sep 22, 2020 | 7.530 | 7.760 | 7.170 | 7.430 | 319,687 | -0.02(-0.27%) |
Sep 21, 2020 | 7.660 | 7.670 | 7.220 | 7.450 | 419,973 | -0.48(-6.05%) |
Sep 18, 2020 | 7.880 | 8.180 | 7.770 | 7.930 | 727,700 | +0.17(+2.19%) |
Sep 17, 2020 | 7.720 | 7.910 | 7.680 | 7.760 | 186,220 | -0.05(-0.64%) |
Sep 16, 2020 | 7.740 | 7.960 | 7.730 | 7.810 | 195,726 | +0.07(+0.90%) |
Sep 15, 2020 | 7.840 | 8.000 | 7.600 | 7.740 | 218,015 | -0.03(-0.39%) |
Sep 14, 2020 | 7.270 | 7.830 | 7.270 | 7.770 | 562,548 | +0.59(+8.22%) |
Sep 11, 2020 | 7.350 | 7.430 | 7.070 | 7.180 | 513,600 | -0.09(-1.24%) |
Sep 10, 2020 | 7.400 | 7.550 | 7.210 | 7.270 | 300,191 | -0.13(-1.76%) |
Sep 09, 2020 | 6.950 | 7.600 | 6.900 | 7.400 | 498,254 | +0.55(+8.03%) |
Sep 08, 2020 | 6.840 | 7.030 | 6.605 | 6.850 | 531,969 | +0.06(+0.96%) |
Sep 04, 2020 | 7.540 | 7.574 | 6.670 | 6.785 | 607,600 | -0.68(-9.17%) |
Sep 03, 2020 | 8.420 | 8.430 | 7.320 | 7.470 | 1,401,637 | -1.03(-12.12%) |
Sep 02, 2020 | 8.820 | 9.096 | 8.340 | 8.500 | 826,449 | -0.02(-0.23%) |
Sep 01, 2020 | 8.440 | 8.550 | 8.180 | 8.520 | 616,392 | +0.13(+1.55%) |
Aug 31, 2020 | 8.440 | 8.740 | 8.320 | 8.390 | 580,916 | -0.10(-1.18%) |
Aug 28, 2020 | 8.490 | 8.540 | 8.390 | 8.490 | 248,100 | -0.01(-0.12%) |
Aug 27, 2020 | 8.350 | 8.600 | 8.150 | 8.500 | 303,469 | +0.21(+2.53%) |
Aug 26, 2020 | 8.330 | 8.500 | 8.210 | 8.290 | 206,476 | +0.02(+0.24%) |
Aug 25, 2020 | 8.170 | 8.290 | 8.020 | 8.270 | 169,155 | +0.09(+1.10%) |
Aug 24, 2020 | 8.470 | 8.470 | 8.080 | 8.180 | 169,538 | -0.16(-1.92%) |
Aug 21, 2020 | 8.530 | 8.605 | 8.160 | 8.340 | 276,300 | -0.20(-2.34%) |
Aug 20, 2020 | 8.720 | 8.820 | 8.450 | 8.540 | 260,352 | -0.06(-0.70%) |
Aug 19, 2020 | 8.350 | 8.635 | 8.170 | 8.600 | 165,111 | +0.24(+2.87%) |
Aug 18, 2020 | 8.480 | 8.520 | 8.260 | 8.360 | 174,416 | -0.08(-0.95%) |
Aug 17, 2020 | 8.470 | 8.720 | 8.380 | 8.440 | 218,330 | -0.05(-0.59%) |
Aug 14, 2020 | 8.260 | 8.770 | 8.260 | 8.490 | 579,400 | +0.18(+2.17%) |
Aug 13, 2020 | 8.010 | 8.320 | 7.980 | 8.310 | 284,839 | +0.25(+3.10%) |
Aug 12, 2020 | 7.750 | 8.370 | 7.720 | 8.060 | 505,149 | +0.36(+4.68%) |
Aug 11, 2020 | 7.570 | 8.020 | 7.560 | 7.700 | 760,997 | +0.17(+2.26%) |
Aug 10, 2020 | 7.740 | 7.820 | 7.450 | 7.530 | 191,123 | -0.20(-2.59%) |
Aug 07, 2020 | 7.620 | 8.000 | 7.520 | 7.730 | 415,800 | +0.06(+0.78%) |
Aug 06, 2020 | 7.600 | 7.680 | 7.420 | 7.670 | 262,358 | +0.09(+1.19%) |
Aug 05, 2020 | 7.510 | 7.690 | 7.486 | 7.580 | 275,216 | +0.08(+1.07%) |
Aug 04, 2020 | 7.480 | 7.560 | 7.210 | 7.500 | 185,781 | -0.02(-0.27%) |