Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.78 | 15.43 | 14.58 | 14.80 | 1,125,447 | -0.18(-1.20%) |
Jul 29, 2021 | 15.06 | 15.39 | 14.69 | 14.98 | 1,484,363 | -0.03(-0.20%) |
Jul 28, 2021 | 14.48 | 15.21 | 14.41 | 15.01 | 1,394,476 | +0.81(+5.70%) |
Jul 27, 2021 | 14.50 | 14.57 | 13.67 | 14.20 | 1,627,723 | -0.36(-2.47%) |
Jul 26, 2021 | 14.37 | 14.86 | 14.21 | 14.56 | 1,579,394 | +0.19(+1.32%) |
Jul 23, 2021 | 14.76 | 14.90 | 14.17 | 14.37 | 1,114,952 | -0.34(-2.31%) |
Jul 22, 2021 | 15.61 | 15.65 | 14.66 | 14.71 | 1,473,936 | -0.87(-5.58%) |
Jul 21, 2021 | 14.96 | 15.72 | 14.96 | 15.58 | 1,410,823 | +0.57(+3.80%) |
Jul 20, 2021 | 14.57 | 15.17 | 13.80 | 15.01 | 2,860,508 | +0.51(+3.52%) |
Jul 19, 2021 | 13.70 | 15.25 | 13.54 | 14.50 | 4,835,899 | +0.38(+2.69%) |
Jul 16, 2021 | 14.86 | 14.98 | 13.98 | 14.12 | 2,114,709 | -0.64(-4.34%) |
Jul 15, 2021 | 15.00 | 15.41 | 14.25 | 14.76 | 2,337,584 | -0.31(-2.06%) |
Jul 14, 2021 | 15.80 | 15.90 | 14.90 | 15.07 | 2,488,840 | -0.66(-4.20%) |
Jul 13, 2021 | 16.38 | 16.57 | 15.72 | 15.73 | 2,081,739 | -1.05(-6.26%) |
Jul 12, 2021 | 16.90 | 17.06 | 16.03 | 16.78 | 1,892,436 | -0.10(-0.59%) |
Jul 09, 2021 | 17.42 | 17.54 | 16.77 | 16.88 | 1,915,770 | -0.33(-1.92%) |
Jul 08, 2021 | 16.57 | 17.41 | 16.35 | 17.21 | 2,147,633 | -0.13(-0.75%) |
Jul 07, 2021 | 17.81 | 19.33 | 17.28 | 17.34 | 5,900,022 | -0.58(-3.24%) |
Jul 06, 2021 | 17.82 | 18.42 | 17.50 | 17.92 | 1,927,537 | +0.19(+1.07%) |
Jul 02, 2021 | 18.22 | 18.45 | 17.42 | 17.73 | 2,363,828 | -0.41(-2.26%) |
Jul 01, 2021 | 18.60 | 19.10 | 18.04 | 18.14 | 2,598,328 | -0.21(-1.14%) |
Jun 30, 2021 | 18.54 | 18.79 | 17.92 | 18.35 | 2,552,358 | -0.45(-2.39%) |
Jun 29, 2021 | 18.54 | 19.28 | 18.26 | 18.80 | 2,667,902 | +0.46(+2.51%) |
Jun 28, 2021 | 17.70 | 18.82 | 17.58 | 18.34 | 2,799,064 | +0.77(+4.38%) |
Jun 25, 2021 | 17.54 | 18.21 | 17.20 | 17.57 | 9,266,937 | +0.09(+0.51%) |
Jun 24, 2021 | 17.73 | 18.20 | 17.23 | 17.48 | 2,743,451 | -0.10(-0.57%) |
Jun 23, 2021 | 16.62 | 17.92 | 16.49 | 17.58 | 4,083,402 | +1.44(+8.92%) |
Jun 22, 2021 | 15.98 | 16.17 | 15.53 | 16.14 | 1,889,451 | +0.02(+0.12%) |
Jun 21, 2021 | 15.83 | 16.21 | 15.46 | 16.12 | 2,189,683 | +0.37(+2.35%) |
Jun 18, 2021 | 16.22 | 16.59 | 15.64 | 15.75 | 8,031,533 | -0.51(-3.14%) |
Jun 17, 2021 | 16.80 | 17.10 | 16.14 | 16.26 | 3,187,693 | -0.64(-3.79%) |
Jun 16, 2021 | 16.55 | 17.00 | 16.00 | 16.90 | 3,956,982 | +0.27(+1.62%) |
Jun 15, 2021 | 17.28 | 17.57 | 16.45 | 16.63 | 3,204,690 | -0.64(-3.71%) |
Jun 14, 2021 | 18.47 | 18.73 | 17.21 | 17.27 | 4,004,376 | -1.42(-7.60%) |
Jun 11, 2021 | 18.25 | 19.07 | 18.14 | 18.69 | 2,184,113 | +0.73(+4.06%) |
Jun 10, 2021 | 18.95 | 19.53 | 17.77 | 17.96 | 3,805,700 | -1.03(-5.42%) |
Jun 09, 2021 | 18.97 | 19.77 | 18.01 | 18.99 | 5,209,611 | +0.12(+0.64%) |
Jun 08, 2021 | 19.91 | 20.20 | 18.46 | 18.87 | 3,374,743 | -0.53(-2.73%) |
Jun 07, 2021 | 19.02 | 19.81 | 18.34 | 19.40 | 3,619,414 | +0.67(+3.58%) |
Jun 04, 2021 | 19.25 | 19.39 | 18.42 | 18.73 | 3,298,762 | -0.14(-0.74%) |
Jun 03, 2021 | 19.71 | 20.30 | 18.83 | 18.87 | 4,542,482 | -1.12(-5.60%) |
Jun 02, 2021 | 18.82 | 20.14 | 18.36 | 19.99 | 5,626,626 | +1.19(+6.33%) |
Jun 01, 2021 | 17.85 | 18.80 | 17.64 | 18.80 | 3,743,015 | +1.34(+7.67%) |
May 28, 2021 | 19.12 | 19.37 | 17.40 | 17.46 | 6,331,214 | -1.63(-8.54%) |
May 27, 2021 | 19.10 | 19.41 | 17.90 | 19.09 | 4,912,924 | +0.33(+1.76%) |
May 26, 2021 | 17.26 | 19.20 | 17.13 | 18.76 | 8,561,351 | +1.72(+10.09%) |
May 25, 2021 | 16.47 | 17.61 | 16.38 | 17.04 | 3,770,306 | +0.63(+3.84%) |
May 24, 2021 | 16.02 | 16.63 | 15.42 | 16.41 | 4,467,512 | +0.41(+2.56%) |
May 21, 2021 | 17.03 | 17.03 | 15.77 | 16.00 | 2,981,030 | -0.63(-3.79%) |
May 20, 2021 | 16.20 | 16.66 | 15.68 | 16.63 | 2,853,061 | +0.60(+3.74%) |
May 19, 2021 | 15.90 | 16.35 | 15.44 | 16.03 | 2,848,777 | -0.54(-3.26%) |
May 18, 2021 | 15.68 | 17.28 | 15.60 | 16.57 | 5,382,795 | +0.98(+6.29%) |
May 17, 2021 | 15.50 | 16.06 | 15.16 | 15.59 | 2,381,926 | -0.11(-0.70%) |
May 14, 2021 | 15.49 | 16.07 | 14.82 | 15.70 | 4,239,738 | +0.53(+3.49%) |
May 13, 2021 | 15.98 | 16.57 | 14.53 | 15.17 | 4,314,635 | -0.49(-3.13%) |
May 12, 2021 | 15.89 | 16.34 | 15.22 | 15.66 | 4,764,891 | -1.26(-7.45%) |
May 11, 2021 | 13.70 | 17.41 | 13.70 | 16.92 | 9,047,267 | -0.37(-2.14%) |
May 10, 2021 | 18.02 | 18.30 | 16.95 | 17.29 | 6,267,875 | -1.53(-8.13%) |
May 07, 2021 | 20.10 | 20.65 | 18.56 | 18.82 | 5,817,768 | -1.08(-5.43%) |
May 06, 2021 | 20.62 | 20.83 | 19.24 | 19.90 | 4,344,309 | -0.88(-4.23%) |
May 05, 2021 | 21.95 | 22.26 | 20.65 | 20.78 | 3,736,162 | -0.91(-4.20%) |
May 04, 2021 | 21.14 | 21.75 | 20.23 | 21.69 | 4,422,011 | +0.19(+0.88%) |
May 03, 2021 | 23.05 | 23.31 | 21.02 | 21.50 | 5,675,821 | -1.57(-6.81%) |
Apr 30, 2021 | 22.88 | 24.21 | 22.70 | 23.07 | 2,876,800 | -0.61(-2.58%) |
Apr 29, 2021 | 24.84 | 24.98 | 22.67 | 23.68 | 4,469,340 | -0.91(-3.70%) |
Apr 28, 2021 | 23.54 | 25.13 | 22.81 | 24.59 | 4,636,109 | +0.57(+2.37%) |
Apr 27, 2021 | 26.25 | 26.44 | 23.31 | 24.02 | 7,019,332 | -1.80(-6.97%) |
Apr 26, 2021 | 23.76 | 25.82 | 23.75 | 25.82 | 6,358,677 | +2.69(+11.63%) |
Apr 23, 2021 | 22.01 | 23.25 | 21.50 | 23.13 | 4,285,100 | +1.25(+5.71%) |
Apr 22, 2021 | 23.69 | 24.89 | 21.39 | 21.88 | 7,170,926 | -0.99(-4.33%) |
Apr 21, 2021 | 20.54 | 23.00 | 20.01 | 22.87 | 7,186,455 | +2.29(+11.13%) |
Apr 20, 2021 | 21.95 | 22.65 | 20.36 | 20.58 | 5,559,128 | -1.57(-7.09%) |
Apr 19, 2021 | 22.53 | 23.44 | 21.37 | 22.15 | 4,897,711 | -0.78(-3.40%) |
Apr 16, 2021 | 23.26 | 24.10 | 22.15 | 22.93 | 5,449,600 | -0.23(-0.99%) |
Apr 15, 2021 | 25.96 | 26.20 | 22.66 | 23.16 | 8,017,776 | -2.64(-10.23%) |
Apr 14, 2021 | 26.18 | 27.80 | 25.40 | 25.80 | 5,377,839 | -0.02(-0.08%) |
Apr 13, 2021 | 27.38 | 28.36 | 25.33 | 25.82 | 5,453,122 | -0.41(-1.56%) |
Apr 12, 2021 | 29.00 | 29.27 | 26.00 | 26.23 | 6,559,411 | -3.04(-10.39%) |
Apr 09, 2021 | 30.38 | 32.43 | 27.80 | 29.27 | 11,743,001 | -1.30(-4.25%) |
Apr 08, 2021 | 29.01 | 32.16 | 28.51 | 30.57 | 11,818,086 | +1.63(+5.63%) |
Apr 07, 2021 | 27.57 | 31.20 | 27.31 | 28.94 | 11,828,640 | +0.82(+2.92%) |
Apr 06, 2021 | 27.52 | 28.89 | 26.33 | 28.12 | 6,528,312 | +0.18(+0.64%) |
Apr 05, 2021 | 25.27 | 28.80 | 23.78 | 27.94 | 9,578,302 | +3.09(+12.43%) |
Apr 01, 2021 | 25.07 | 25.74 | 23.47 | 24.85 | 6,854,300 | -0.59(-2.32%) |
Mar 31, 2021 | 22.55 | 26.15 | 22.49 | 25.44 | 10,577,200 | +3.42(+15.53%) |
Mar 30, 2021 | 20.30 | 22.59 | 19.90 | 22.02 | 7,669,600 | +1.38(+6.69%) |
Mar 29, 2021 | 22.32 | 23.58 | 20.50 | 20.64 | 9,035,531 | -2.20(-9.63%) |
Mar 26, 2021 | 22.28 | 23.88 | 20.40 | 22.84 | 28,542,000 | -3.48(-13.22%) |
Mar 25, 2021 | 21.78 | 27.16 | 21.51 | 26.32 | 10,947,024 | +3.27(+14.19%) |
Mar 24, 2021 | 26.94 | 27.00 | 23.00 | 23.05 | 6,160,952 | -3.20(-12.19%) |
Mar 23, 2021 | 27.39 | 30.65 | 25.88 | 26.25 | 8,700,372 | -1.38(-4.99%) |
Mar 22, 2021 | 28.65 | 29.38 | 26.03 | 27.63 | 8,362,104 | -1.18(-4.10%) |
Mar 19, 2021 | 23.53 | 29.59 | 22.85 | 28.81 | 19,385,800 | +4.97(+20.85%) |
Mar 18, 2021 | 21.05 | 26.26 | 20.60 | 23.84 | 15,038,775 | +1.87(+8.51%) |
Mar 17, 2021 | 18.49 | 22.09 | 17.97 | 21.97 | 7,670,470 | +3.03(+16.00%) |
Mar 16, 2021 | 20.85 | 22.66 | 18.67 | 18.94 | 8,246,643 | -3.28(-14.76%) |
Mar 15, 2021 | 21.68 | 22.70 | 19.89 | 22.22 | 11,239,211 | +0.10(+0.45%) |
Mar 12, 2021 | 18.09 | 22.22 | 17.00 | 22.12 | 8,304,900 | +2.61(+13.38%) |
Mar 11, 2021 | 16.84 | 19.93 | 16.52 | 19.51 | 6,624,393 | +3.32(+20.51%) |
Mar 10, 2021 | 16.72 | 17.53 | 15.29 | 16.19 | 5,425,859 | +0.38(+2.40%) |
Mar 09, 2021 | 14.94 | 16.54 | 14.35 | 15.81 | 5,451,255 | +2.05(+14.90%) |
Mar 08, 2021 | 16.90 | 17.10 | 13.52 | 13.76 | 7,653,300 | -2.28(-14.21%) |
Mar 05, 2021 | 16.00 | 17.39 | 12.74 | 16.04 | 17,018,900 | +0.42(+2.69%) |
Mar 04, 2021 | 19.99 | 20.59 | 15.10 | 15.62 | 10,422,248 | -4.64(-22.90%) |
Mar 03, 2021 | 23.19 | 23.30 | 19.60 | 20.26 | 5,266,814 | -2.46(-10.83%) |
Mar 02, 2021 | 23.14 | 26.08 | 22.54 | 22.72 | 8,665,565 | -0.87(-3.69%) |
Mar 01, 2021 | 20.56 | 23.95 | 19.79 | 23.59 | 10,440,656 | +4.77(+25.35%) |
Feb 26, 2021 | 18.55 | 19.66 | 17.21 | 18.82 | 6,292,600 | +0.74(+4.09%) |
Feb 25, 2021 | 19.27 | 20.38 | 17.51 | 18.08 | 6,444,521 | -0.81(-4.29%) |
Feb 24, 2021 | 20.00 | 21.48 | 18.73 | 18.89 | 6,353,227 | -0.27(-1.41%) |
Feb 23, 2021 | 18.23 | 20.60 | 15.50 | 19.16 | 9,616,345 | -1.32(-6.45%) |
Feb 22, 2021 | 20.39 | 24.44 | 19.56 | 20.48 | 24,409,794 | +2.75(+15.51%) |
Feb 19, 2021 | 16.07 | 17.95 | 15.81 | 17.73 | 5,184,000 | +1.89(+11.93%) |
Feb 18, 2021 | 15.93 | 16.91 | 15.01 | 15.84 | 4,689,799 | -0.99(-5.88%) |
Feb 17, 2021 | 17.82 | 18.15 | 15.88 | 16.83 | 4,684,454 | -0.33(-1.92%) |
Feb 16, 2021 | 16.60 | 17.36 | 14.74 | 17.16 | 9,142,234 | +0.21(+1.24%) |
Feb 12, 2021 | 13.24 | 16.96 | 13.10 | 16.95 | 7,784,500 | +3.60(+26.97%) |
Feb 11, 2021 | 14.08 | 14.11 | 12.55 | 13.35 | 3,437,258 | -0.41(-2.98%) |
Feb 10, 2021 | 14.48 | 14.71 | 12.66 | 13.76 | 4,643,493 | -0.19(-1.36%) |
Feb 09, 2021 | 13.09 | 14.65 | 13.00 | 13.95 | 4,386,876 | +1.05(+8.14%) |
Feb 08, 2021 | 12.69 | 13.20 | 12.56 | 12.90 | 4,057,933 | +0.42(+3.37%) |
Feb 05, 2021 | 12.80 | 12.96 | 12.07 | 12.48 | 2,467,500 | +0.06(+0.48%) |
Feb 04, 2021 | 12.26 | 12.83 | 11.68 | 12.42 | 4,309,481 | +0.66(+5.61%) |
Feb 03, 2021 | 11.87 | 11.93 | 11.47 | 11.76 | 2,050,536 | +0.15(+1.29%) |
Feb 02, 2021 | 11.85 | 12.14 | 11.30 | 11.61 | 3,473,567 | +0.05(+0.43%) |
Feb 01, 2021 | 11.60 | 12.00 | 10.70 | 11.56 | 4,584,592 | +0.51(+4.62%) |
Jan 29, 2021 | 12.12 | 12.30 | 10.65 | 11.05 | 6,058,900 | -1.31(-10.60%) |
Jan 28, 2021 | 13.71 | 14.14 | 12.15 | 12.36 | 4,064,371 | -1.58(-11.33%) |
Jan 27, 2021 | 13.90 | 15.49 | 13.41 | 13.94 | 2,868,284 | -0.92(-6.19%) |
Jan 26, 2021 | 14.75 | 16.34 | 14.33 | 14.86 | 4,304,328 | +0.04(+0.27%) |
Jan 25, 2021 | 13.22 | 15.40 | 12.03 | 14.82 | 8,986,802 | +2.45(+19.81%) |
Jan 22, 2021 | 10.57 | 12.81 | 10.04 | 12.37 | 11,228,700 | +1.47(+13.49%) |
Jan 21, 2021 | 11.49 | 11.89 | 10.08 | 10.90 | 4,616,646 | -0.27(-2.42%) |
Jan 20, 2021 | 9.280 | 11.31 | 9.250 | 11.17 | 7,329,579 | +1.94(+21.02%) |
Jan 19, 2021 | 9.540 | 9.600 | 8.760 | 9.230 | 2,686,094 | +0.24(+2.61%) |
Jan 15, 2021 | 9.600 | 10.30 | 8.840 | 8.995 | 3,589,500 | -0.50(-5.22%) |
Jan 14, 2021 | 9.940 | 10.03 | 8.960 | 9.490 | 4,123,316 | -0.26(-2.67%) |
Jan 13, 2021 | 8.840 | 10.49 | 8.750 | 9.750 | 9,568,100 | +1.00(+11.43%) |
Jan 12, 2021 | 8.810 | 9.040 | 8.620 | 8.750 | 1,591,317 | -0.02(-0.23%) |
Jan 11, 2021 | 8.800 | 9.390 | 8.560 | 8.770 | 2,951,730 | -0.26(-2.88%) |
Jan 08, 2021 | 9.390 | 9.390 | 8.650 | 9.030 | 2,052,300 | -0.17(-1.85%) |
Jan 07, 2021 | 8.830 | 9.430 | 8.800 | 9.200 | 1,692,919 | +0.57(+6.60%) |
Jan 06, 2021 | 9.020 | 9.950 | 8.510 | 8.630 | 3,494,670 | -0.19(-2.15%) |
Jan 05, 2021 | 8.380 | 9.210 | 8.190 | 8.820 | 2,126,504 | +0.34(+4.01%) |
Jan 04, 2021 | 9.100 | 9.500 | 8.330 | 8.480 | 1,687,111 | -0.60(-6.61%) |
Dec 31, 2020 | 9.080 | 9.080 | 9.080 | 2,827,505 | -0.23(-2.47%) | |
Dec 30, 2020 | 8.560 | 9.680 | 8.520 | 9.310 | 2,827,505 | +1.02(+12.30%) |
Dec 29, 2020 | 9.070 | 9.090 | 8.130 | 8.290 | 2,365,795 | -0.84(-9.20%) |
Dec 28, 2020 | 9.240 | 9.690 | 8.800 | 9.130 | 2,726,015 | +0.08(+0.88%) |
Dec 24, 2020 | 9.500 | 9.505 | 8.070 | 9.050 | 3,968,200 | -0.11(-1.20%) |
Dec 23, 2020 | 10.98 | 11.00 | 9.020 | 9.160 | 4,799,878 | -1.44(-13.58%) |
Dec 22, 2020 | 8.920 | 10.87 | 8.340 | 10.60 | 11,120,876 | +1.72(+19.37%) |
Dec 21, 2020 | 8.100 | 8.880 | 7.650 | 8.880 | 8,168,940 | +0.57(+6.86%) |
Dec 18, 2020 | 6.840 | 9.250 | 6.810 | 8.310 | 32,595,200 | +1.65(+24.77%) |
Dec 17, 2020 | 6.390 | 7.080 | 6.380 | 6.660 | 6,089,645 | +0.31(+4.88%) |
Dec 16, 2020 | 5.650 | 6.550 | 5.600 | 6.350 | 6,966,610 | +0.61(+10.63%) |
Dec 15, 2020 | 4.840 | 5.860 | 4.760 | 5.740 | 9,883,627 | +0.91(+18.84%) |
Dec 14, 2020 | 4.430 | 4.930 | 4.360 | 4.830 | 4,090,824 | +0.49(+11.29%) |
Dec 11, 2020 | 4.160 | 4.400 | 4.121 | 4.340 | 1,154,800 | +0.21(+5.08%) |
Dec 10, 2020 | 4.240 | 4.330 | 4.090 | 4.130 | 754,446 | -0.05(-1.20%) |
Dec 09, 2020 | 4.410 | 4.480 | 4.090 | 4.180 | 1,155,240 | -0.16(-3.69%) |
Dec 08, 2020 | 4.400 | 4.510 | 4.310 | 4.340 | 695,937 | -0.03(-0.69%) |
Dec 07, 2020 | 4.180 | 4.570 | 4.110 | 4.370 | 1,630,844 | +0.16(+3.80%) |
Dec 04, 2020 | 4.270 | 4.380 | 4.170 | 4.210 | 802,600 | -0.10(-2.32%) |
Dec 03, 2020 | 4.190 | 4.350 | 4.120 | 4.310 | 953,477 | +0.15(+3.61%) |
Dec 02, 2020 | 4.100 | 4.310 | 3.890 | 4.160 | 1,240,735 | -0.01(-0.24%) |
Dec 01, 2020 | 4.340 | 4.370 | 4.130 | 4.170 | 1,364,174 | -0.18(-4.14%) |
Nov 30, 2020 | 4.150 | 4.350 | 4.000 | 4.350 | 1,533,620 | +0.21(+5.07%) |
Nov 27, 2020 | 4.180 | 4.210 | 4.045 | 4.140 | 405,800 | +0.10(+2.48%) |
Nov 25, 2020 | 4.120 | 4.120 | 3.970 | 4.040 | 491,300 | -0.09(-2.18%) |
Nov 24, 2020 | 3.960 | 4.160 | 3.850 | 4.130 | 1,429,583 | +0.18(+4.56%) |
Nov 23, 2020 | 3.950 | 3.990 | 3.810 | 3.950 | 773,185 | +0.07(+1.80%) |
Nov 20, 2020 | 4.000 | 4.040 | 3.850 | 3.880 | 717,300 | -0.10(-2.51%) |
Nov 19, 2020 | 3.680 | 4.040 | 3.650 | 3.980 | 1,228,800 | +0.29(+7.86%) |
Nov 18, 2020 | 3.760 | 3.790 | 3.630 | 3.690 | 602,636 | -0.05(-1.34%) |
Nov 17, 2020 | 3.890 | 3.890 | 3.670 | 3.740 | 962,353 | -0.16(-4.10%) |
Nov 16, 2020 | 3.780 | 3.900 | 3.590 | 3.900 | 1,112,514 | +0.14(+3.72%) |
Nov 13, 2020 | 3.750 | 3.820 | 3.670 | 3.760 | 671,500 | +0.03(+0.80%) |
Nov 12, 2020 | 3.950 | 3.970 | 3.630 | 3.730 | 1,457,509 | -0.15(-3.87%) |
Nov 11, 2020 | 3.590 | 3.950 | 3.480 | 3.880 | 1,578,078 | +0.45(+13.12%) |
Nov 10, 2020 | 3.650 | 3.770 | 3.400 | 3.430 | 2,171,018 | -0.36(-9.50%) |
Nov 09, 2020 | 4.070 | 4.080 | 3.770 | 3.790 | 1,166,731 | -0.14(-3.56%) |
Nov 06, 2020 | 4.030 | 4.065 | 3.920 | 3.930 | 723,800 | -0.11(-2.72%) |
Nov 05, 2020 | 4.070 | 4.090 | 3.950 | 4.040 | 823,292 | +0.08(+2.02%) |
Nov 04, 2020 | 4.030 | 4.040 | 3.840 | 3.960 | 804,903 | +0.00(+0.00%) |
Nov 03, 2020 | 3.860 | 4.050 | 3.810 | 3.960 | 911,628 | +0.14(+3.66%) |
Nov 02, 2020 | 4.080 | 4.080 | 3.760 | 3.820 | 1,013,116 | -0.12(-3.05%) |
Oct 30, 2020 | 3.980 | 4.040 | 3.750 | 3.940 | 2,308,200 | -0.11(-2.72%) |
Oct 29, 2020 | 3.970 | 4.150 | 3.910 | 4.050 | 845,818 | +0.14(+3.58%) |
Oct 28, 2020 | 4.050 | 4.100 | 3.850 | 3.910 | 1,575,692 | -0.29(-6.90%) |
Oct 27, 2020 | 4.200 | 4.250 | 4.160 | 4.200 | 574,576 | +0.00(+0.00%) |
Oct 26, 2020 | 4.380 | 4.385 | 4.030 | 4.200 | 1,454,462 | -0.19(-4.33%) |
Oct 23, 2020 | 4.400 | 4.440 | 4.250 | 4.390 | 661,100 | +0.03(+0.69%) |
Oct 22, 2020 | 4.320 | 4.420 | 4.160 | 4.360 | 956,457 | +0.07(+1.63%) |
Oct 21, 2020 | 4.470 | 4.500 | 4.160 | 4.290 | 1,286,158 | -0.18(-4.03%) |
Oct 20, 2020 | 4.690 | 4.710 | 4.370 | 4.470 | 1,326,111 | -0.16(-3.46%) |
Oct 19, 2020 | 4.960 | 5.000 | 4.570 | 4.630 | 1,687,429 | -0.24(-4.93%) |
Oct 16, 2020 | 4.680 | 5.100 | 4.640 | 4.870 | 3,876,700 | +0.19(+4.06%) |
Oct 15, 2020 | 4.520 | 4.750 | 4.470 | 4.680 | 1,107,526 | +0.06(+1.30%) |
Oct 14, 2020 | 4.960 | 4.960 | 4.500 | 4.620 | 2,125,524 | -0.22(-4.55%) |
Oct 13, 2020 | 4.800 | 5.080 | 4.710 | 4.840 | 2,596,102 | +0.10(+2.11%) |
Oct 12, 2020 | 4.690 | 5.310 | 4.580 | 4.740 | 9,614,787 | +0.18(+3.95%) |
Oct 09, 2020 | 4.500 | 4.600 | 4.430 | 4.560 | 1,117,900 | +0.14(+3.17%) |
Oct 08, 2020 | 4.530 | 4.570 | 4.380 | 4.420 | 723,384 | -0.04(-0.90%) |
Oct 07, 2020 | 4.470 | 4.550 | 4.400 | 4.460 | 806,839 | +0.08(+1.83%) |
Oct 06, 2020 | 4.540 | 4.830 | 4.350 | 4.380 | 2,171,225 | -0.14(-3.10%) |
Oct 05, 2020 | 4.450 | 4.630 | 4.400 | 4.520 | 778,067 | +0.08(+1.80%) |
Oct 02, 2020 | 4.320 | 4.610 | 4.260 | 4.440 | 1,305,500 | -0.22(-4.72%) |
Oct 01, 2020 | 4.580 | 4.740 | 4.560 | 4.660 | 1,006,975 | +0.10(+2.19%) |
Sep 30, 2020 | 4.450 | 4.690 | 4.400 | 4.560 | 2,087,972 | +0.12(+2.70%) |
Sep 29, 2020 | 4.260 | 4.530 | 4.210 | 4.440 | 1,971,516 | +0.23(+5.46%) |
Sep 28, 2020 | 4.200 | 4.280 | 4.120 | 4.210 | 901,818 | +0.11(+2.68%) |
Sep 25, 2020 | 3.850 | 4.236 | 3.850 | 4.100 | 1,683,400 | +0.27(+7.05%) |
Sep 24, 2020 | 3.890 | 4.040 | 3.810 | 3.830 | 1,089,775 | -0.20(-4.96%) |
Sep 23, 2020 | 4.390 | 4.430 | 3.980 | 4.030 | 2,239,405 | -0.40(-9.03%) |
Sep 22, 2020 | 4.510 | 4.540 | 4.220 | 4.430 | 1,069,417 | -0.01(-0.23%) |
Sep 21, 2020 | 4.600 | 4.720 | 4.350 | 4.440 | 1,426,938 | -0.30(-6.33%) |
Sep 18, 2020 | 4.700 | 4.750 | 4.400 | 4.740 | 2,026,600 | +0.12(+2.60%) |
Sep 17, 2020 | 4.160 | 4.780 | 4.140 | 4.620 | 3,810,223 | +0.39(+9.22%) |
Sep 16, 2020 | 4.240 | 4.540 | 4.110 | 4.230 | 3,220,737 | +0.04(+0.95%) |
Sep 15, 2020 | 4.110 | 4.250 | 4.090 | 4.190 | 796,396 | +0.10(+2.44%) |
Sep 14, 2020 | 4.050 | 4.230 | 3.960 | 4.090 | 1,340,663 | +0.08(+2.00%) |
Sep 11, 2020 | 4.190 | 4.235 | 3.810 | 4.010 | 1,880,500 | -0.14(-3.37%) |
Sep 10, 2020 | 4.430 | 4.550 | 4.070 | 4.150 | 2,358,843 | -0.12(-2.81%) |
Sep 09, 2020 | 3.980 | 4.330 | 3.920 | 4.270 | 3,962,667 | +0.44(+11.49%) |
Sep 08, 2020 | 4.180 | 4.380 | 3.820 | 3.830 | 2,347,482 | -0.56(-12.76%) |
Sep 04, 2020 | 4.300 | 4.470 | 3.650 | 4.390 | 6,924,500 | -0.37(-7.77%) |
Sep 03, 2020 | 4.090 | 5.100 | 3.910 | 4.760 | 27,005,034 | +0.71(+17.53%) |
Sep 02, 2020 | 3.890 | 4.200 | 3.810 | 4.050 | 4,000,523 | +0.26(+6.86%) |
Sep 01, 2020 | 3.790 | 4.030 | 3.760 | 3.790 | 1,877,406 | +0.07(+1.88%) |
Aug 31, 2020 | 3.840 | 3.840 | 3.680 | 3.720 | 603,687 | -0.12(-3.12%) |
Aug 28, 2020 | 3.710 | 3.950 | 3.650 | 3.840 | 1,154,300 | +0.15(+4.07%) |
Aug 27, 2020 | 3.680 | 3.770 | 3.610 | 3.690 | 431,206 | -0.01(-0.27%) |
Aug 26, 2020 | 3.700 | 3.770 | 3.600 | 3.700 | 558,518 | -0.02(-0.54%) |
Aug 25, 2020 | 3.710 | 3.770 | 3.530 | 3.720 | 773,546 | +0.09(+2.48%) |
Aug 24, 2020 | 4.110 | 4.170 | 3.610 | 3.630 | 2,628,477 | -0.68(-15.78%) |
Aug 21, 2020 | 3.650 | 4.340 | 3.520 | 4.310 | 6,480,000 | +0.64(+17.44%) |
Aug 20, 2020 | 3.430 | 3.680 | 3.350 | 3.670 | 775,286 | +0.28(+8.26%) |
Aug 19, 2020 | 3.370 | 3.580 | 3.330 | 3.390 | 897,863 | +0.02(+0.59%) |
Aug 18, 2020 | 3.390 | 3.440 | 3.250 | 3.370 | 881,789 | -0.04(-1.17%) |
Aug 17, 2020 | 3.500 | 3.530 | 3.240 | 3.410 | 1,030,030 | -0.10(-2.85%) |
Aug 14, 2020 | 3.440 | 3.540 | 3.360 | 3.510 | 493,900 | +0.07(+2.03%) |
Aug 13, 2020 | 3.400 | 3.540 | 3.350 | 3.440 | 1,488,563 | -0.02(-0.58%) |
Aug 12, 2020 | 3.560 | 3.740 | 3.420 | 3.460 | 1,032,280 | -0.02(-0.57%) |
Aug 11, 2020 | 4.000 | 4.000 | 3.450 | 3.480 | 1,942,123 | -0.40(-10.31%) |
Aug 10, 2020 | 4.070 | 4.100 | 3.780 | 3.880 | 1,659,294 | -0.12(-3.00%) |
Aug 07, 2020 | 4.150 | 4.200 | 3.830 | 4.000 | 1,294,500 | -0.14(-3.38%) |
Aug 06, 2020 | 4.130 | 4.230 | 4.020 | 4.140 | 772,943 | +0.03(+0.73%) |
Aug 05, 2020 | 4.400 | 4.420 | 4.030 | 4.110 | 2,184,052 | -0.24(-5.52%) |
Aug 04, 2020 | 4.160 | 4.530 | 4.140 | 4.350 | 1,038,890 | +0.19(+4.57%) |