Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.69 | 19.90 | 18.86 | 19.03 | 1,780,190 | -0.72(-3.64%) |
Apr 29, 2021 | 19.51 | 20.18 | 19.12 | 19.75 | 1,672,548 | +0.71(+3.72%) |
Apr 28, 2021 | 19.75 | 19.75 | 18.94 | 19.04 | 1,818,216 | -0.66(-3.33%) |
Apr 27, 2021 | 19.24 | 19.75 | 19.02 | 19.70 | 2,654,048 | +0.39(+2.00%) |
Apr 26, 2021 | 18.46 | 19.32 | 18.46 | 19.31 | 2,068,210 | +0.81(+4.37%) |
Apr 23, 2021 | 17.91 | 18.59 | 17.56 | 18.50 | 1,119,482 | +0.80(+4.51%) |
Apr 22, 2021 | 17.91 | 18.15 | 17.56 | 17.71 | 1,665,864 | -0.37(-2.04%) |
Apr 21, 2021 | 17.50 | 18.12 | 17.41 | 18.07 | 1,246,872 | +0.75(+4.35%) |
Apr 20, 2021 | 17.78 | 17.84 | 16.56 | 17.32 | 1,862,150 | -0.60(-3.36%) |
Apr 19, 2021 | 18.26 | 18.34 | 17.71 | 17.92 | 1,037,954 | -0.02(-0.10%) |
Apr 16, 2021 | 18.21 | 18.35 | 17.81 | 17.94 | 834,126 | +0.01(+0.05%) |
Apr 15, 2021 | 17.88 | 18.12 | 17.46 | 17.93 | 847,936 | +0.28(+1.58%) |
Apr 14, 2021 | 17.23 | 18.00 | 17.09 | 17.65 | 570,857 | +0.47(+2.72%) |
Apr 13, 2021 | 17.72 | 17.83 | 17.11 | 17.18 | 799,257 | -0.61(-3.43%) |
Apr 12, 2021 | 17.30 | 17.84 | 17.27 | 17.79 | 960,012 | +0.48(+2.75%) |
Apr 09, 2021 | 17.21 | 17.42 | 16.87 | 17.32 | 1,037,840 | +0.06(+0.36%) |
Apr 08, 2021 | 17.91 | 17.97 | 17.15 | 17.26 | 1,115,350 | -0.75(-4.19%) |
Apr 07, 2021 | 18.43 | 18.59 | 17.73 | 18.01 | 1,012,892 | -0.39(-2.10%) |
Apr 06, 2021 | 18.33 | 18.66 | 18.23 | 18.40 | 1,591,993 | -0.03(-0.15%) |
Apr 05, 2021 | 17.76 | 18.78 | 17.71 | 18.42 | 3,976,213 | +1.08(+6.21%) |
Apr 01, 2021 | 16.82 | 17.35 | 16.53 | 17.35 | 1,514,325 | +0.92(+5.57%) |
Mar 31, 2021 | 16.42 | 16.94 | 16.31 | 16.43 | 1,647,511 | +0.04(+0.22%) |
Mar 30, 2021 | 15.78 | 16.43 | 15.45 | 16.39 | 1,512,453 | +0.61(+3.87%) |
Mar 29, 2021 | 15.71 | 16.48 | 15.71 | 15.78 | 1,265,528 | -0.14(-0.90%) |
Mar 26, 2021 | 15.20 | 15.97 | 15.17 | 15.93 | 1,478,015 | +0.98(+6.55%) |
Mar 25, 2021 | 14.24 | 15.07 | 14.02 | 14.95 | 2,012,226 | +0.64(+4.45%) |
Mar 24, 2021 | 15.18 | 15.57 | 14.28 | 14.31 | 1,649,909 | -0.36(-2.45%) |
Mar 23, 2021 | 15.84 | 15.92 | 14.28 | 14.67 | 3,584,457 | -1.45(-9.02%) |
Mar 22, 2021 | 16.39 | 16.40 | 15.85 | 16.12 | 951,718 | -0.06(-0.39%) |
Mar 19, 2021 | 16.69 | 16.76 | 15.71 | 16.19 | 1,825,298 | -0.40(-2.43%) |
Mar 18, 2021 | 16.74 | 17.47 | 16.59 | 16.59 | 1,324,042 | -0.16(-0.96%) |
Mar 17, 2021 | 16.16 | 16.82 | 16.16 | 16.75 | 1,164,030 | +0.38(+2.30%) |
Mar 16, 2021 | 16.90 | 17.00 | 15.99 | 16.38 | 2,058,040 | -0.51(-3.03%) |
Mar 15, 2021 | 17.36 | 17.44 | 16.54 | 16.89 | 1,620,669 | -0.59(-3.39%) |
Mar 12, 2021 | 16.86 | 17.77 | 16.86 | 17.48 | 2,117,226 | +0.50(+2.96%) |
Mar 11, 2021 | 17.48 | 17.68 | 16.79 | 16.98 | 2,161,073 | -0.18(-1.05%) |
Mar 10, 2021 | 16.09 | 17.27 | 15.98 | 17.16 | 1,419,657 | +1.22(+7.66%) |
Mar 09, 2021 | 16.01 | 16.12 | 15.48 | 15.94 | 1,619,254 | +0.10(+0.62%) |
Mar 08, 2021 | 16.79 | 17.00 | 15.79 | 15.84 | 2,501,358 | -0.79(-4.75%) |
Mar 05, 2021 | 16.18 | 16.89 | 16.08 | 16.63 | 3,457,130 | +0.73(+4.57%) |
Mar 04, 2021 | 16.36 | 16.69 | 15.36 | 15.90 | 2,378,305 | -0.65(-3.94%) |
Mar 03, 2021 | 15.94 | 16.87 | 15.84 | 16.55 | 2,533,176 | +0.64(+4.05%) |
Mar 02, 2021 | 16.25 | 16.36 | 15.79 | 15.91 | 1,821,929 | -0.25(-1.55%) |
Mar 01, 2021 | 17.00 | 17.49 | 16.03 | 16.16 | 6,108,928 | -0.23(-1.42%) |
Feb 26, 2021 | 16.27 | 16.81 | 16.05 | 16.39 | 6,966,639 | +0.27(+1.66%) |
Feb 25, 2021 | 17.02 | 17.21 | 16.11 | 16.12 | 14,005,951 | -0.97(-5.65%) |
Feb 24, 2021 | 17.64 | 18.05 | 16.76 | 17.09 | 4,995,267 | -0.89(-4.97%) |
Feb 23, 2021 | 18.51 | 18.66 | 17.35 | 17.98 | 1,949,220 | -0.70(-3.73%) |
Feb 22, 2021 | 17.86 | 19.09 | 17.66 | 18.68 | 1,865,314 | +0.86(+4.81%) |
Feb 19, 2021 | 16.64 | 17.86 | 16.62 | 17.82 | 1,582,701 | +1.39(+8.43%) |
Feb 18, 2021 | 16.39 | 17.01 | 16.18 | 16.44 | 1,545,728 | -0.37(-2.18%) |
Feb 17, 2021 | 16.69 | 17.00 | 16.45 | 16.80 | 853,082 | -0.12(-0.69%) |
Feb 16, 2021 | 16.79 | 17.08 | 16.56 | 16.92 | 941,633 | +0.31(+1.88%) |
Feb 12, 2021 | 16.67 | 16.90 | 16.47 | 16.61 | 691,998 | -0.11(-0.64%) |
Feb 11, 2021 | 16.50 | 16.78 | 16.12 | 16.71 | 718,619 | +0.29(+1.74%) |
Feb 10, 2021 | 16.75 | 16.80 | 16.29 | 16.43 | 558,272 | -0.14(-0.86%) |
Feb 09, 2021 | 16.54 | 16.71 | 16.10 | 16.57 | 1,241,193 | -0.06(-0.38%) |
Feb 08, 2021 | 16.57 | 16.87 | 16.41 | 16.63 | 1,062,474 | +0.23(+1.42%) |
Feb 05, 2021 | 16.09 | 16.43 | 15.90 | 16.40 | 970,252 | +0.38(+2.34%) |
Feb 04, 2021 | 15.57 | 16.18 | 15.55 | 16.03 | 989,338 | +0.46(+2.99%) |
Feb 03, 2021 | 15.40 | 15.72 | 15.17 | 15.56 | 1,230,270 | +0.13(+0.81%) |
Feb 02, 2021 | 15.78 | 15.78 | 14.85 | 15.44 | 1,347,522 | +0.37(+2.43%) |
Feb 01, 2021 | 14.04 | 15.14 | 13.85 | 15.07 | 1,255,317 | +1.35(+9.84%) |
Jan 29, 2021 | 14.68 | 14.73 | 13.61 | 13.72 | 1,889,373 | -1.06(-7.20%) |
Jan 28, 2021 | 14.42 | 14.85 | 14.23 | 14.78 | 1,665,304 | +0.64(+4.55%) |
Jan 27, 2021 | 14.10 | 14.46 | 13.55 | 14.14 | 1,767,185 | -0.54(-3.65%) |
Jan 26, 2021 | 14.95 | 15.07 | 14.50 | 14.68 | 1,513,072 | -0.11(-0.73%) |
Jan 25, 2021 | 15.10 | 15.46 | 14.42 | 14.78 | 1,634,334 | -0.45(-2.93%) |
Jan 22, 2021 | 14.40 | 15.24 | 14.40 | 15.23 | 1,420,470 | +0.47(+3.21%) |
Jan 21, 2021 | 15.02 | 15.36 | 14.49 | 14.76 | 1,163,616 | -0.26(-1.73%) |
Jan 20, 2021 | 14.98 | 15.40 | 14.80 | 15.02 | 1,395,101 | +0.41(+2.81%) |
Jan 19, 2021 | 13.91 | 15.14 | 13.86 | 14.60 | 1,937,443 | +1.50(+11.46%) |
Jan 15, 2021 | 13.15 | 13.40 | 12.84 | 13.10 | 1,943,973 | -0.35(-2.59%) |
Jan 14, 2021 | 13.66 | 13.93 | 13.42 | 13.45 | 887,308 | -0.07(-0.53%) |
Jan 13, 2021 | 13.88 | 13.92 | 13.23 | 13.52 | 710,917 | -0.39(-2.83%) |
Jan 12, 2021 | 13.33 | 13.94 | 13.03 | 13.92 | 901,514 | +0.68(+5.13%) |
Jan 11, 2021 | 12.97 | 13.41 | 12.86 | 13.24 | 763,974 | +0.11(+0.82%) |
Jan 08, 2021 | 13.65 | 13.71 | 12.54 | 13.13 | 1,117,267 | -0.31(-2.33%) |
Jan 07, 2021 | 14.06 | 14.30 | 13.22 | 13.44 | 909,055 | -0.45(-3.22%) |
Jan 06, 2021 | 13.57 | 14.18 | 13.55 | 13.89 | 1,158,389 | +0.63(+4.79%) |
Jan 05, 2021 | 12.85 | 13.42 | 12.75 | 13.25 | 595,442 | +0.42(+3.27%) |
Jan 04, 2021 | 13.30 | 13.58 | 12.38 | 12.83 | 1,168,753 | -0.23(-1.78%) |
Dec 31, 2020 | 13.07 | 13.07 | 13.07 | 660,089 | -0.06(-0.48%) | |
Dec 30, 2020 | 12.60 | 13.28 | 12.52 | 13.13 | 660,089 | +0.63(+5.08%) |
Dec 29, 2020 | 12.90 | 13.04 | 12.31 | 12.50 | 813,992 | -0.36(-2.78%) |
Dec 28, 2020 | 13.14 | 13.49 | 12.85 | 12.85 | 829,158 | -0.15(-1.17%) |
Dec 24, 2020 | 12.87 | 13.09 | 12.78 | 13.00 | 224,549 | +0.21(+1.61%) |
Dec 23, 2020 | 13.02 | 13.09 | 12.79 | 12.80 | 783,684 | -0.06(-0.49%) |
Dec 22, 2020 | 12.70 | 13.03 | 12.66 | 12.86 | 547,625 | +0.08(+0.63%) |
Dec 21, 2020 | 12.16 | 12.83 | 12.09 | 12.78 | 934,106 | +0.25(+2.00%) |
Dec 18, 2020 | 12.95 | 13.10 | 12.41 | 12.53 | 1,802,104 | -0.30(-2.37%) |
Dec 17, 2020 | 12.49 | 13.08 | 12.42 | 12.83 | 1,610,931 | +0.44(+3.53%) |
Dec 16, 2020 | 12.00 | 12.47 | 11.99 | 12.40 | 1,191,786 | +0.50(+4.21%) |
Dec 15, 2020 | 11.82 | 12.04 | 11.42 | 11.90 | 1,346,588 | +0.30(+2.62%) |
Dec 14, 2020 | 12.32 | 12.37 | 11.59 | 11.59 | 1,071,251 | -0.35(-2.92%) |
Dec 11, 2020 | 11.97 | 12.18 | 11.85 | 11.94 | 1,637,188 | -0.20(-1.62%) |
Dec 10, 2020 | 12.48 | 12.62 | 12.09 | 12.14 | 874,018 | -0.46(-3.62%) |
Dec 09, 2020 | 12.88 | 12.93 | 12.43 | 12.59 | 1,135,103 | -0.13(-1.05%) |
Dec 08, 2020 | 12.97 | 13.24 | 12.69 | 12.73 | 1,078,606 | -0.34(-2.60%) |
Dec 07, 2020 | 12.69 | 13.18 | 12.64 | 13.07 | 1,083,132 | +0.35(+2.74%) |
Dec 04, 2020 | 12.78 | 13.03 | 12.60 | 12.72 | 1,373,815 | +0.04(+0.28%) |
Dec 03, 2020 | 12.37 | 12.78 | 12.16 | 12.68 | 1,385,655 | +0.31(+2.53%) |
Dec 02, 2020 | 11.74 | 12.50 | 11.73 | 12.37 | 1,807,683 | +0.47(+3.98%) |
Dec 01, 2020 | 11.61 | 11.91 | 11.39 | 11.90 | 1,037,248 | +0.59(+5.22%) |
Nov 30, 2020 | 11.17 | 11.47 | 11.12 | 11.31 | 816,881 | +0.07(+0.64%) |
Nov 27, 2020 | 11.23 | 11.48 | 10.66 | 11.23 | 465,099 | -0.06(-0.55%) |
Nov 25, 2020 | 11.48 | 11.52 | 11.09 | 11.30 | 727,801 | -0.16(-1.40%) |
Nov 24, 2020 | 11.32 | 11.63 | 11.23 | 11.46 | 1,282,196 | +0.40(+3.64%) |
Nov 23, 2020 | 10.81 | 11.26 | 10.81 | 11.06 | 1,045,864 | +0.35(+3.26%) |
Nov 20, 2020 | 10.61 | 10.71 | 10.54 | 10.71 | 581,122 | +0.00(+0.00%) |
Nov 19, 2020 | 10.48 | 10.74 | 10.37 | 10.71 | 464,666 | +0.16(+1.53%) |
Nov 18, 2020 | 10.49 | 10.81 | 10.44 | 10.55 | 924,553 | +0.20(+1.90%) |
Nov 17, 2020 | 10.29 | 10.37 | 10.19 | 10.35 | 1,838,356 | -0.11(-1.03%) |
Nov 16, 2020 | 10.23 | 10.65 | 10.21 | 10.46 | 1,030,780 | +0.46(+4.56%) |
Nov 13, 2020 | 10.04 | 10.17 | 9.966 | 10.00 | 814,958 | +0.05(+0.54%) |
Nov 12, 2020 | 10.24 | 10.35 | 9.726 | 9.948 | 758,707 | -0.40(-3.86%) |
Nov 11, 2020 | 10.70 | 10.86 | 10.24 | 10.35 | 1,545,134 | -0.40(-3.72%) |
Nov 10, 2020 | 10.53 | 10.78 | 10.20 | 10.75 | 1,991,629 | +0.36(+3.42%) |
Nov 09, 2020 | 11.25 | 11.88 | 10.37 | 10.39 | 3,134,999 | +0.00(+0.00%) |
Nov 06, 2020 | 10.42 | 10.56 | 10.35 | 10.39 | 1,274,147 | +0.00(+0.00%) |
Nov 05, 2020 | 9.957 | 10.67 | 9.957 | 10.39 | 1,051,906 | +0.55(+5.60%) |
Nov 04, 2020 | 9.770 | 10.05 | 9.384 | 9.841 | 2,039,649 | -0.17(-1.69%) |
Nov 03, 2020 | 9.681 | 10.21 | 9.539 | 10.01 | 2,123,002 | +0.52(+5.52%) |
Nov 02, 2020 | 8.882 | 9.486 | 8.873 | 9.486 | 1,345,624 | +0.81(+9.31%) |
Oct 30, 2020 | 8.500 | 8.793 | 8.358 | 8.678 | 1,418,371 | +0.11(+1.24%) |
Oct 29, 2020 | 7.683 | 8.687 | 7.559 | 8.571 | 1,439,508 | +1.12(+15.02%) |
Oct 28, 2020 | 7.869 | 7.932 | 7.363 | 7.452 | 1,431,505 | -0.65(-8.00%) |
Oct 27, 2020 | 8.109 | 8.216 | 8.047 | 8.100 | 439,405 | -0.03(-0.33%) |
Oct 26, 2020 | 8.438 | 8.518 | 8.118 | 8.127 | 891,024 | -0.50(-5.77%) |
Oct 23, 2020 | 8.278 | 8.784 | 8.278 | 8.624 | 885,271 | +0.47(+5.77%) |
Oct 22, 2020 | 8.456 | 8.527 | 8.074 | 8.154 | 672,605 | -0.28(-3.37%) |
Oct 21, 2020 | 8.438 | 8.553 | 8.367 | 8.438 | 924,145 | -0.01(-0.11%) |
Oct 20, 2020 | 8.482 | 8.660 | 8.420 | 8.447 | 451,389 | +0.12(+1.39%) |
Oct 19, 2020 | 8.411 | 8.775 | 8.322 | 8.331 | 603,995 | +0.01(+0.11%) |
Oct 16, 2020 | 8.322 | 8.544 | 8.260 | 8.322 | 784,956 | +0.00(+0.00%) |
Oct 15, 2020 | 7.878 | 8.411 | 7.727 | 8.322 | 796,500 | +0.23(+2.85%) |
Oct 14, 2020 | 7.958 | 8.261 | 7.914 | 8.092 | 632,905 | +0.24(+3.05%) |
Oct 13, 2020 | 8.038 | 8.109 | 7.852 | 7.852 | 459,441 | -0.28(-3.49%) |
Oct 12, 2020 | 8.038 | 8.216 | 7.985 | 8.136 | 482,474 | +0.09(+1.10%) |
Oct 09, 2020 | 8.243 | 8.349 | 8.012 | 8.047 | 658,971 | -0.10(-1.20%) |
Oct 08, 2020 | 8.056 | 8.207 | 7.991 | 8.145 | 1,203,101 | +0.21(+2.69%) |
Oct 07, 2020 | 7.665 | 7.998 | 7.581 | 7.932 | 1,278,268 | +0.48(+6.44%) |
Oct 06, 2020 | 7.639 | 7.710 | 7.425 | 7.452 | 911,621 | -0.04(-0.47%) |
Oct 05, 2020 | 7.461 | 7.559 | 7.416 | 7.488 | 824,554 | +0.16(+2.18%) |
Oct 02, 2020 | 6.839 | 7.380 | 6.839 | 7.328 | 986,487 | +0.30(+4.30%) |
Oct 01, 2020 | 7.043 | 7.104 | 6.813 | 7.026 | 874,963 | +0.04(+0.51%) |
Sep 30, 2020 | 6.901 | 7.186 | 6.901 | 6.990 | 849,823 | +0.05(+0.77%) |
Sep 29, 2020 | 6.999 | 7.203 | 6.861 | 6.937 | 560,539 | -0.12(-1.64%) |
Sep 28, 2020 | 7.079 | 7.270 | 6.990 | 7.052 | 2,484,833 | +0.17(+2.45%) |
Sep 25, 2020 | 6.777 | 7.026 | 6.759 | 6.884 | 583,651 | +0.02(+0.26%) |
Sep 24, 2020 | 6.963 | 7.070 | 6.804 | 6.866 | 1,299,299 | -0.09(-1.28%) |
Sep 23, 2020 | 7.310 | 7.416 | 6.928 | 6.955 | 963,106 | -0.38(-5.21%) |
Sep 22, 2020 | 7.852 | 7.852 | 7.301 | 7.337 | 1,544,641 | -0.40(-5.17%) |
Sep 21, 2020 | 8.083 | 8.083 | 7.341 | 7.736 | 1,447,665 | -0.57(-6.84%) |
Sep 18, 2020 | 8.678 | 8.784 | 8.220 | 8.305 | 2,369,844 | -0.32(-3.71%) |
Sep 17, 2020 | 8.189 | 8.678 | 8.056 | 8.624 | 1,451,958 | +0.24(+2.86%) |
Sep 16, 2020 | 8.482 | 8.695 | 8.349 | 8.385 | 863,065 | -0.11(-1.26%) |
Sep 15, 2020 | 8.438 | 8.607 | 8.340 | 8.491 | 529,517 | +0.13(+1.59%) |
Sep 14, 2020 | 8.314 | 8.438 | 7.967 | 8.358 | 1,320,372 | +0.15(+1.84%) |
Sep 11, 2020 | 8.358 | 8.438 | 8.145 | 8.207 | 868,045 | -0.05(-0.65%) |
Sep 10, 2020 | 8.260 | 8.411 | 8.145 | 8.260 | 749,903 | +0.02(+0.22%) |
Sep 09, 2020 | 8.243 | 8.340 | 8.109 | 8.243 | 882,199 | +0.09(+1.09%) |
Sep 08, 2020 | 8.083 | 8.340 | 7.941 | 8.154 | 838,253 | -0.08(-0.97%) |
Sep 04, 2020 | 8.029 | 8.354 | 7.816 | 8.234 | 687,568 | +0.35(+4.39%) |
Sep 03, 2020 | 8.447 | 8.447 | 7.603 | 7.887 | 1,659,322 | -0.57(-6.72%) |
Sep 02, 2020 | 8.385 | 8.465 | 8.243 | 8.456 | 1,190,300 | +0.04(+0.42%) |
Sep 01, 2020 | 7.905 | 8.429 | 7.830 | 8.420 | 1,469,285 | +0.46(+5.80%) |
Aug 31, 2020 | 8.234 | 8.234 | 7.958 | 7.958 | 880,140 | -0.24(-2.93%) |
Aug 28, 2020 | 7.941 | 8.225 | 7.816 | 8.198 | 1,101,213 | +0.34(+4.29%) |
Aug 27, 2020 | 7.941 | 7.954 | 7.630 | 7.861 | 1,218,357 | +0.02(+0.23%) |
Aug 26, 2020 | 7.781 | 7.914 | 7.683 | 7.843 | 1,490,038 | +0.05(+0.68%) |
Aug 25, 2020 | 7.878 | 7.932 | 7.630 | 7.790 | 1,133,821 | -0.01(-0.11%) |
Aug 24, 2020 | 7.674 | 7.816 | 7.612 | 7.798 | 1,085,785 | +0.24(+3.17%) |
Aug 21, 2020 | 7.612 | 7.665 | 7.479 | 7.559 | 1,720,554 | -0.17(-2.18%) |
Aug 20, 2020 | 7.470 | 7.789 | 7.416 | 7.727 | 691,100 | +0.09(+1.16%) |
Aug 19, 2020 | 7.647 | 7.825 | 7.523 | 7.639 | 592,580 | -0.01(-0.12%) |
Aug 18, 2020 | 7.869 | 7.967 | 7.621 | 7.647 | 549,786 | -0.31(-3.91%) |
Aug 17, 2020 | 8.216 | 8.411 | 7.941 | 7.958 | 877,779 | -0.13(-1.65%) |
Aug 14, 2020 | 8.003 | 8.166 | 7.959 | 8.092 | 793,597 | +0.02(+0.22%) |
Aug 13, 2020 | 8.250 | 8.263 | 8.003 | 8.074 | 788,054 | -0.21(-2.55%) |
Aug 12, 2020 | 8.374 | 8.400 | 8.171 | 8.285 | 775,326 | +0.16(+1.95%) |
Aug 11, 2020 | 8.294 | 8.532 | 8.039 | 8.127 | 2,378,095 | +0.01(+0.11%) |
Aug 10, 2020 | 7.977 | 8.162 | 7.893 | 8.118 | 2,246,351 | +0.21(+2.68%) |
Aug 07, 2020 | 7.527 | 7.906 | 7.527 | 7.906 | 1,817,162 | +0.27(+3.58%) |
Aug 06, 2020 | 7.748 | 7.889 | 7.580 | 7.633 | 1,073,947 | -0.13(-1.70%) |
Aug 05, 2020 | 7.351 | 7.924 | 7.289 | 7.765 | 3,252,383 | +0.54(+7.44%) |
Aug 04, 2020 | 6.813 | 7.228 | 6.732 | 7.228 | 2,333,970 | +0.43(+6.36%) |
Aug 03, 2020 | 6.778 | 6.985 | 6.672 | 6.796 | 1,079,597 | +0.08(+1.18%) |
Jul 31, 2020 | 6.620 | 7.197 | 6.620 | 6.716 | 2,814,520 | +0.02(+0.26%) |
Jul 30, 2020 | 6.893 | 7.016 | 6.523 | 6.699 | 2,750,910 | -0.62(-8.43%) |
Jul 29, 2020 | 6.893 | 7.404 | 6.884 | 7.316 | 1,569,773 | +0.45(+6.55%) |
Jul 28, 2020 | 7.104 | 7.184 | 6.831 | 6.866 | 809,632 | -0.23(-3.23%) |
Jul 27, 2020 | 6.672 | 7.113 | 6.620 | 7.096 | 939,072 | +0.40(+5.92%) |
Jul 24, 2020 | 6.752 | 6.890 | 6.637 | 6.699 | 840,112 | -0.05(-0.78%) |
Jul 23, 2020 | 6.584 | 6.787 | 6.549 | 6.752 | 940,535 | +0.10(+1.46%) |
Jul 22, 2020 | 6.655 | 6.672 | 6.434 | 6.655 | 1,106,319 | -0.10(-1.44%) |
Jul 21, 2020 | 6.329 | 6.866 | 6.311 | 6.752 | 1,727,099 | +0.56(+9.12%) |
Jul 20, 2020 | 6.399 | 6.505 | 6.179 | 6.188 | 1,087,992 | -0.30(-4.62%) |
Jul 17, 2020 | 6.452 | 6.593 | 6.399 | 6.487 | 713,046 | +0.05(+0.82%) |
Jul 16, 2020 | 6.470 | 6.562 | 6.337 | 6.434 | 724,323 | -0.09(-1.35%) |
Jul 15, 2020 | 6.540 | 6.655 | 6.329 | 6.523 | 1,695,389 | +0.21(+3.35%) |
Jul 14, 2020 | 6.011 | 6.346 | 5.937 | 6.311 | 880,313 | +0.26(+4.22%) |
Jul 13, 2020 | 6.311 | 6.346 | 6.029 | 6.055 | 1,142,205 | -0.11(-1.72%) |
Jul 10, 2020 | 5.941 | 6.232 | 5.870 | 6.161 | 1,093,905 | +0.20(+3.40%) |
Jul 09, 2020 | 6.470 | 6.479 | 5.817 | 5.958 | 1,740,957 | -0.58(-8.89%) |
Jul 08, 2020 | 6.620 | 6.672 | 6.390 | 6.540 | 1,516,017 | -0.07(-1.07%) |
Jul 07, 2020 | 6.531 | 6.650 | 6.487 | 6.611 | 1,605,211 | -0.06(-0.92%) |
Jul 06, 2020 | 6.611 | 6.725 | 6.443 | 6.672 | 1,436,365 | +0.21(+3.27%) |
Jul 02, 2020 | 6.258 | 6.620 | 6.161 | 6.461 | 1,096,628 | +0.42(+7.01%) |
Jul 01, 2020 | 6.320 | 6.426 | 5.897 | 6.038 | 1,580,493 | -0.33(-5.12%) |
Jun 30, 2020 | 6.099 | 6.388 | 6.099 | 6.364 | 965,098 | +0.17(+2.70%) |
Jun 29, 2020 | 5.853 | 6.337 | 5.826 | 6.196 | 1,142,814 | +0.41(+7.16%) |
Jun 26, 2020 | 6.117 | 6.126 | 5.729 | 5.782 | 2,427,194 | -0.46(-7.34%) |
Jun 25, 2020 | 5.950 | 6.249 | 5.809 | 6.241 | 1,034,030 | +0.21(+3.51%) |
Jun 24, 2020 | 6.355 | 6.382 | 5.958 | 6.029 | 1,273,599 | -0.37(-5.79%) |
Jun 23, 2020 | 6.937 | 6.937 | 6.390 | 6.399 | 1,054,299 | -0.33(-4.85%) |
Jun 22, 2020 | 6.417 | 6.791 | 6.368 | 6.725 | 1,282,478 | +0.23(+3.53%) |
Jun 19, 2020 | 6.575 | 6.774 | 6.320 | 6.496 | 1,715,963 | +0.11(+1.66%) |
Jun 18, 2020 | 6.584 | 6.827 | 6.382 | 6.390 | 1,347,168 | -0.33(-4.86%) |
Jun 17, 2020 | 6.840 | 6.990 | 6.664 | 6.716 | 1,167,373 | -0.15(-2.18%) |
Jun 16, 2020 | 7.007 | 7.082 | 6.642 | 6.866 | 1,424,027 | +0.32(+4.85%) |
Jun 15, 2020 | 5.914 | 6.650 | 5.817 | 6.549 | 1,686,576 | +0.26(+4.06%) |
Jun 12, 2020 | 6.364 | 6.505 | 6.108 | 6.293 | 1,552,365 | +0.34(+5.78%) |
Jun 11, 2020 | 6.461 | 6.646 | 5.932 | 5.950 | 1,428,128 | -1.08(-15.31%) |
Jun 10, 2020 | 7.475 | 7.527 | 7.007 | 7.025 | 1,166,058 | -0.52(-6.89%) |
Jun 09, 2020 | 7.501 | 7.704 | 7.404 | 7.545 | 1,175,312 | -0.22(-2.84%) |
Jun 08, 2020 | 7.695 | 7.942 | 7.589 | 7.765 | 1,444,266 | +0.31(+4.14%) |
Jun 05, 2020 | 7.536 | 7.959 | 7.413 | 7.457 | 1,969,642 | +0.51(+7.36%) |
Jun 04, 2020 | 6.311 | 6.990 | 6.311 | 6.946 | 1,428,446 | +0.53(+8.24%) |
Jun 03, 2020 | 6.382 | 6.487 | 6.298 | 6.417 | 1,242,173 | +0.20(+3.26%) |
Jun 02, 2020 | 6.302 | 6.408 | 6.179 | 6.214 | 1,098,042 | +0.04(+0.57%) |
Jun 01, 2020 | 5.888 | 6.386 | 5.826 | 6.179 | 1,569,571 | +0.33(+5.57%) |
May 29, 2020 | 6.135 | 6.166 | 5.795 | 5.853 | 2,641,619 | -0.41(-6.48%) |
May 28, 2020 | 6.567 | 6.584 | 6.170 | 6.258 | 3,229,946 | -0.25(-3.79%) |
May 27, 2020 | 6.064 | 6.523 | 6.011 | 6.505 | 3,859,069 | +0.61(+10.31%) |
May 26, 2020 | 5.791 | 6.029 | 5.668 | 5.897 | 3,047,820 | +0.39(+7.04%) |
May 22, 2020 | 5.720 | 5.782 | 5.421 | 5.509 | 1,229,820 | -0.22(-3.85%) |
May 21, 2020 | 5.862 | 5.914 | 5.663 | 5.729 | 3,094,674 | -0.11(-1.96%) |
May 20, 2020 | 5.809 | 6.038 | 5.685 | 5.844 | 4,484,416 | +0.19(+3.43%) |
May 19, 2020 | 5.791 | 5.941 | 5.469 | 5.650 | 2,995,514 | -0.13(-2.29%) |
May 18, 2020 | 5.421 | 5.914 | 5.412 | 5.782 | 5,640,834 | +0.72(+14.29%) |
May 15, 2020 | 5.482 | 5.535 | 5.007 | 5.059 | 1,692,138 | -0.46(-8.31%) |
May 14, 2020 | 5.248 | 5.771 | 5.195 | 5.518 | 2,628,950 | +0.07(+1.28%) |
May 13, 2020 | 5.954 | 5.954 | 5.204 | 5.448 | 2,020,689 | -0.52(-8.76%) |
May 12, 2020 | 6.137 | 6.215 | 5.971 | 5.971 | 2,439,929 | -0.17(-2.84%) |
May 11, 2020 | 6.023 | 6.215 | 5.771 | 6.145 | 2,121,238 | -0.02(-0.28%) |
May 08, 2020 | 5.579 | 6.215 | 5.521 | 6.163 | 1,726,891 | +0.72(+13.30%) |
May 07, 2020 | 6.145 | 6.398 | 5.404 | 5.439 | 2,498,853 | -0.57(-9.43%) |
May 06, 2020 | 5.901 | 6.128 | 5.744 | 6.006 | 3,819,952 | +0.07(+1.17%) |
May 05, 2020 | 5.683 | 6.058 | 5.666 | 5.936 | 1,505,770 | +0.40(+7.24%) |
May 04, 2020 | 5.396 | 5.579 | 5.221 | 5.535 | 976,048 | -0.10(-1.70%) |