Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.49 | 16.65 | 16.07 | 16.27 | 393,100 | -0.32(-1.93%) |
Apr 29, 2021 | 16.83 | 16.93 | 16.45 | 16.59 | 258,406 | -0.08(-0.48%) |
Apr 28, 2021 | 16.84 | 16.94 | 16.41 | 16.67 | 271,539 | -0.17(-1.01%) |
Apr 27, 2021 | 16.30 | 16.90 | 16.20 | 16.84 | 596,260 | +0.52(+3.19%) |
Apr 26, 2021 | 16.70 | 16.83 | 16.06 | 16.32 | 773,835 | +0.10(+0.62%) |
Apr 23, 2021 | 16.11 | 16.28 | 15.53 | 16.22 | 1,144,800 | +1.23(+8.21%) |
Apr 22, 2021 | 14.95 | 15.34 | 14.86 | 14.99 | 481,924 | +0.02(+0.13%) |
Apr 21, 2021 | 14.39 | 15.04 | 14.38 | 14.97 | 419,461 | +0.53(+3.67%) |
Apr 20, 2021 | 14.94 | 14.96 | 14.33 | 14.44 | 484,942 | -0.67(-4.43%) |
Apr 19, 2021 | 15.45 | 15.55 | 15.04 | 15.11 | 286,832 | -0.46(-2.95%) |
Apr 16, 2021 | 15.96 | 15.98 | 15.50 | 15.57 | 289,600 | -0.30(-1.89%) |
Apr 15, 2021 | 15.90 | 16.01 | 15.40 | 15.87 | 467,030 | +0.49(+3.19%) |
Apr 14, 2021 | 15.70 | 16.06 | 15.37 | 15.38 | 515,942 | -0.33(-2.10%) |
Apr 13, 2021 | 15.51 | 15.73 | 15.23 | 15.71 | 235,519 | +0.09(+0.58%) |
Apr 12, 2021 | 15.96 | 15.96 | 15.42 | 15.62 | 317,515 | -0.10(-0.64%) |
Apr 09, 2021 | 15.45 | 15.76 | 15.26 | 15.72 | 467,900 | +0.15(+0.96%) |
Apr 08, 2021 | 15.50 | 15.68 | 15.04 | 15.57 | 874,989 | +0.66(+4.43%) |
Apr 07, 2021 | 15.20 | 15.39 | 14.90 | 14.91 | 218,890 | -0.23(-1.52%) |
Apr 06, 2021 | 14.76 | 15.14 | 14.76 | 15.14 | 232,239 | +0.38(+2.57%) |
Apr 05, 2021 | 14.80 | 15.04 | 14.57 | 14.76 | 259,493 | +0.07(+0.48%) |
Apr 01, 2021 | 14.33 | 14.85 | 14.33 | 14.69 | 201,000 | +0.43(+3.02%) |
Mar 31, 2021 | 14.17 | 14.43 | 14.13 | 14.26 | 386,786 | +0.09(+0.64%) |
Mar 30, 2021 | 13.65 | 14.17 | 13.60 | 14.17 | 279,351 | +0.57(+4.19%) |
Mar 29, 2021 | 13.91 | 14.02 | 13.53 | 13.60 | 289,476 | -0.36(-2.58%) |
Mar 26, 2021 | 14.26 | 14.52 | 13.74 | 13.96 | 373,900 | -0.08(-0.57%) |
Mar 25, 2021 | 13.48 | 14.12 | 13.18 | 14.04 | 576,054 | +0.40(+2.93%) |
Mar 24, 2021 | 14.16 | 14.58 | 13.64 | 13.64 | 354,266 | -0.43(-3.06%) |
Mar 23, 2021 | 14.48 | 14.64 | 13.79 | 14.07 | 491,232 | -0.64(-4.35%) |
Mar 22, 2021 | 14.65 | 14.89 | 14.16 | 14.71 | 324,799 | -0.01(-0.07%) |
Mar 19, 2021 | 15.05 | 15.21 | 14.69 | 14.72 | 453,100 | -0.33(-2.19%) |
Mar 18, 2021 | 15.91 | 16.10 | 15.05 | 15.05 | 404,427 | -0.95(-5.94%) |
Mar 17, 2021 | 15.58 | 16.01 | 15.40 | 16.00 | 343,900 | +0.28(+1.78%) |
Mar 16, 2021 | 15.93 | 16.00 | 15.52 | 15.72 | 555,121 | -0.15(-0.95%) |
Mar 15, 2021 | 15.63 | 16.28 | 15.39 | 15.87 | 594,722 | +0.25(+1.60%) |
Mar 12, 2021 | 16.09 | 16.12 | 15.14 | 15.62 | 3,116,000 | -0.65(-4.00%) |
Mar 11, 2021 | 16.47 | 16.78 | 16.05 | 16.27 | 613,511 | -0.13(-0.79%) |
Mar 10, 2021 | 15.81 | 16.52 | 15.81 | 16.40 | 930,542 | +0.60(+3.80%) |
Mar 09, 2021 | 15.30 | 16.06 | 15.06 | 15.80 | 700,278 | +0.39(+2.53%) |
Mar 08, 2021 | 15.05 | 15.60 | 14.86 | 15.41 | 1,000,117 | +0.23(+1.52%) |
Mar 05, 2021 | 15.62 | 15.62 | 14.76 | 15.18 | 946,300 | -0.06(-0.39%) |
Mar 04, 2021 | 15.82 | 16.13 | 14.81 | 15.24 | 687,969 | -0.46(-2.93%) |
Mar 03, 2021 | 15.65 | 15.88 | 15.43 | 15.70 | 567,213 | -0.03(-0.19%) |
Mar 02, 2021 | 15.39 | 15.88 | 15.00 | 15.73 | 669,762 | +0.15(+0.96%) |
Mar 01, 2021 | 15.33 | 16.07 | 15.30 | 15.58 | 716,162 | +0.70(+4.70%) |
Feb 26, 2021 | 14.82 | 15.22 | 14.55 | 14.88 | 414,500 | +0.10(+0.68%) |
Feb 25, 2021 | 15.40 | 15.59 | 14.65 | 14.78 | 366,632 | -0.70(-4.52%) |
Feb 24, 2021 | 15.50 | 15.60 | 15.34 | 15.48 | 396,274 | -0.06(-0.39%) |
Feb 23, 2021 | 15.00 | 15.65 | 14.35 | 15.54 | 533,938 | +0.81(+5.50%) |
Feb 22, 2021 | 15.37 | 16.39 | 14.64 | 14.73 | 805,510 | -0.06(-0.41%) |
Feb 19, 2021 | 13.35 | 14.85 | 13.30 | 14.79 | 1,217,900 | +0.98(+7.10%) |
Feb 18, 2021 | 14.00 | 14.18 | 13.71 | 13.81 | 735,153 | -0.32(-2.26%) |
Feb 17, 2021 | 13.77 | 14.17 | 13.54 | 14.13 | 410,964 | +0.22(+1.58%) |
Feb 16, 2021 | 13.80 | 14.25 | 13.66 | 13.91 | 676,686 | +0.31(+2.28%) |
Feb 12, 2021 | 13.26 | 13.61 | 13.24 | 13.60 | 189,600 | +0.38(+2.87%) |
Feb 11, 2021 | 13.10 | 13.47 | 13.02 | 13.22 | 718,358 | +0.13(+0.99%) |
Feb 10, 2021 | 13.00 | 13.24 | 12.90 | 13.09 | 196,234 | +0.17(+1.32%) |
Feb 09, 2021 | 12.91 | 12.97 | 12.69 | 12.92 | 232,152 | +0.06(+0.47%) |
Feb 08, 2021 | 12.67 | 12.99 | 12.49 | 12.86 | 786,793 | +0.26(+2.06%) |
Feb 05, 2021 | 12.67 | 12.67 | 12.04 | 12.60 | 323,500 | +0.10(+0.80%) |
Feb 04, 2021 | 12.32 | 12.79 | 12.31 | 12.50 | 789,729 | +0.23(+1.87%) |
Feb 03, 2021 | 12.31 | 12.77 | 12.14 | 12.27 | 480,307 | +0.09(+0.74%) |
Feb 02, 2021 | 12.26 | 12.27 | 11.96 | 12.18 | 370,508 | +0.12(+1.00%) |
Feb 01, 2021 | 11.37 | 12.08 | 11.25 | 12.06 | 293,294 | +0.78(+6.91%) |
Jan 29, 2021 | 11.60 | 11.71 | 11.18 | 11.28 | 356,000 | -0.47(-4.00%) |
Jan 28, 2021 | 10.75 | 11.82 | 10.62 | 11.75 | 590,007 | +0.83(+7.60%) |
Jan 27, 2021 | 11.30 | 11.40 | 10.74 | 10.92 | 356,237 | -0.54(-4.71%) |
Jan 26, 2021 | 11.40 | 11.78 | 11.24 | 11.46 | 378,076 | +0.20(+1.78%) |
Jan 25, 2021 | 11.58 | 11.75 | 10.80 | 11.26 | 684,158 | +0.09(+0.81%) |
Jan 22, 2021 | 11.00 | 11.19 | 10.97 | 11.17 | 217,300 | +0.02(+0.18%) |
Jan 21, 2021 | 11.43 | 11.51 | 10.96 | 11.15 | 226,700 | -0.26(-2.28%) |
Jan 20, 2021 | 11.48 | 11.65 | 11.28 | 11.41 | 238,706 | -0.07(-0.61%) |
Jan 19, 2021 | 11.75 | 11.75 | 11.23 | 11.48 | 357,127 | -0.10(-0.86%) |
Jan 15, 2021 | 11.65 | 11.78 | 11.40 | 11.58 | 321,200 | -0.24(-2.03%) |
Jan 14, 2021 | 11.72 | 12.00 | 11.61 | 11.82 | 274,926 | +0.24(+2.07%) |
Jan 13, 2021 | 11.65 | 11.69 | 11.47 | 11.58 | 322,094 | -0.04(-0.34%) |
Jan 12, 2021 | 11.84 | 11.84 | 11.45 | 11.62 | 570,241 | +0.09(+0.78%) |
Jan 11, 2021 | 11.79 | 12.04 | 11.43 | 11.53 | 226,217 | -0.31(-2.62%) |
Jan 08, 2021 | 11.89 | 12.16 | 11.76 | 11.84 | 349,900 | -0.04(-0.34%) |
Jan 07, 2021 | 12.38 | 12.38 | 11.88 | 11.88 | 211,205 | -0.38(-3.10%) |
Jan 06, 2021 | 12.01 | 12.38 | 11.83 | 12.26 | 254,267 | +0.52(+4.43%) |
Jan 05, 2021 | 11.66 | 12.03 | 11.65 | 11.74 | 195,368 | -0.12(-1.01%) |
Jan 04, 2021 | 12.42 | 12.61 | 11.66 | 11.86 | 393,228 | -0.56(-4.51%) |
Dec 31, 2020 | 12.42 | 12.42 | 12.42 | 595,245 | +0.39(+3.24%) | |
Dec 30, 2020 | 11.93 | 12.14 | 11.74 | 12.03 | 595,245 | +0.20(+1.69%) |
Dec 29, 2020 | 11.48 | 11.88 | 11.37 | 11.83 | 559,754 | +0.55(+4.88%) |
Dec 28, 2020 | 11.10 | 11.35 | 11.00 | 11.28 | 429,058 | +0.24(+2.17%) |
Dec 24, 2020 | 11.24 | 11.31 | 10.99 | 11.04 | 280,500 | -0.14(-1.25%) |
Dec 23, 2020 | 11.01 | 11.49 | 10.90 | 11.18 | 516,286 | +0.22(+2.01%) |
Dec 22, 2020 | 10.98 | 11.04 | 10.62 | 10.96 | 503,939 | +0.12(+1.11%) |
Dec 21, 2020 | 11.13 | 11.13 | 10.44 | 10.84 | 843,015 | -0.51(-4.49%) |
Dec 18, 2020 | 11.68 | 11.82 | 11.16 | 11.35 | 637,600 | -0.38(-3.24%) |
Dec 17, 2020 | 11.97 | 12.00 | 11.67 | 11.73 | 782,552 | -0.13(-1.10%) |
Dec 16, 2020 | 11.47 | 11.90 | 11.37 | 11.86 | 539,240 | +0.39(+3.40%) |
Dec 15, 2020 | 11.35 | 11.50 | 11.10 | 11.47 | 318,540 | +0.21(+1.87%) |
Dec 14, 2020 | 11.53 | 11.60 | 10.96 | 11.26 | 388,387 | +0.07(+0.63%) |
Dec 11, 2020 | 11.30 | 11.37 | 10.86 | 11.19 | 799,400 | -0.18(-1.58%) |
Dec 10, 2020 | 11.50 | 11.93 | 11.25 | 11.37 | 1,517,834 | -0.03(-0.26%) |
Dec 09, 2020 | 12.78 | 13.48 | 11.21 | 11.40 | 4,729,511 | -0.60(-5.00%) |
Dec 08, 2020 | 11.28 | 12.50 | 11.02 | 12.00 | 989,448 | +0.19(+1.61%) |
Dec 07, 2020 | 11.26 | 11.88 | 11.17 | 11.81 | 332,678 | +0.51(+4.51%) |
Dec 04, 2020 | 11.38 | 11.43 | 11.17 | 11.30 | 984,000 | -0.05(-0.44%) |
Dec 03, 2020 | 11.74 | 11.79 | 11.28 | 11.35 | 609,489 | +0.15(+1.34%) |
Dec 02, 2020 | 11.06 | 11.45 | 10.83 | 11.20 | 284,572 | +0.14(+1.27%) |
Dec 01, 2020 | 10.61 | 11.24 | 10.61 | 11.06 | 242,640 | +0.60(+5.74%) |
Nov 30, 2020 | 10.80 | 10.96 | 10.43 | 10.46 | 309,942 | -0.36(-3.33%) |
Nov 27, 2020 | 10.76 | 11.19 | 10.62 | 10.82 | 140,300 | +0.13(+1.22%) |
Nov 25, 2020 | 10.75 | 10.77 | 10.32 | 10.69 | 185,300 | +0.01(+0.09%) |
Nov 24, 2020 | 10.65 | 10.89 | 10.52 | 10.68 | 178,262 | +0.23(+2.20%) |
Nov 23, 2020 | 10.60 | 10.62 | 10.33 | 10.45 | 286,578 | +0.08(+0.77%) |
Nov 20, 2020 | 10.32 | 10.50 | 10.08 | 10.37 | 216,400 | +0.01(+0.10%) |
Nov 19, 2020 | 10.11 | 10.60 | 10.04 | 10.36 | 269,520 | +0.29(+2.88%) |
Nov 18, 2020 | 10.68 | 10.81 | 9.970 | 10.07 | 650,304 | -0.52(-4.91%) |
Nov 17, 2020 | 10.70 | 10.70 | 10.07 | 10.59 | 282,173 | -0.24(-2.22%) |
Nov 16, 2020 | 9.850 | 10.98 | 9.850 | 10.83 | 833,469 | +1.23(+12.81%) |
Nov 13, 2020 | 9.300 | 9.680 | 9.220 | 9.600 | 382,100 | +0.36(+3.90%) |
Nov 12, 2020 | 9.920 | 9.920 | 9.210 | 9.240 | 504,523 | -0.75(-7.51%) |
Nov 11, 2020 | 10.05 | 10.14 | 9.760 | 9.990 | 405,575 | -0.03(-0.30%) |
Nov 10, 2020 | 9.460 | 10.20 | 9.460 | 10.02 | 468,019 | +0.47(+4.92%) |
Nov 09, 2020 | 10.46 | 10.57 | 9.360 | 9.550 | 643,979 | +0.49(+5.41%) |
Nov 06, 2020 | 8.580 | 9.190 | 8.520 | 9.060 | 502,600 | +0.44(+5.10%) |
Nov 05, 2020 | 8.370 | 8.790 | 8.350 | 8.620 | 350,187 | +0.39(+4.74%) |
Nov 04, 2020 | 8.110 | 8.310 | 8.020 | 8.230 | 290,794 | +0.12(+1.48%) |
Nov 03, 2020 | 8.170 | 8.440 | 8.070 | 8.110 | 322,958 | +0.15(+1.88%) |
Nov 02, 2020 | 7.930 | 8.010 | 7.759 | 7.960 | 226,166 | +0.08(+1.02%) |
Oct 30, 2020 | 7.510 | 8.030 | 7.460 | 7.880 | 285,100 | +0.26(+3.41%) |
Oct 29, 2020 | 7.500 | 7.720 | 7.380 | 7.620 | 284,671 | +0.08(+1.06%) |
Oct 28, 2020 | 7.950 | 7.990 | 7.530 | 7.540 | 352,322 | -0.62(-7.60%) |
Oct 27, 2020 | 8.730 | 8.770 | 8.020 | 8.160 | 399,076 | -0.47(-5.45%) |
Oct 26, 2020 | 9.210 | 9.220 | 8.450 | 8.630 | 610,689 | -0.45(-4.96%) |
Oct 23, 2020 | 9.170 | 9.240 | 8.730 | 9.080 | 1,125,900 | -0.06(-0.66%) |
Oct 22, 2020 | 8.700 | 9.160 | 8.700 | 9.140 | 1,116,069 | +0.51(+5.91%) |
Oct 21, 2020 | 8.770 | 8.780 | 8.550 | 8.630 | 204,937 | +0.00(+0.00%) |
Oct 20, 2020 | 8.650 | 8.830 | 8.575 | 8.630 | 594,504 | +0.06(+0.70%) |
Oct 19, 2020 | 8.360 | 8.810 | 8.270 | 8.570 | 379,332 | +0.25(+3.00%) |
Oct 16, 2020 | 8.450 | 8.450 | 8.130 | 8.320 | 319,100 | -0.03(-0.36%) |
Oct 15, 2020 | 8.140 | 8.370 | 8.010 | 8.350 | 197,572 | +0.08(+0.97%) |
Oct 14, 2020 | 8.300 | 8.451 | 8.220 | 8.270 | 267,138 | +0.02(+0.24%) |
Oct 13, 2020 | 8.170 | 8.300 | 8.015 | 8.250 | 129,085 | +0.00(+0.00%) |
Oct 12, 2020 | 8.100 | 8.390 | 8.020 | 8.250 | 316,259 | +0.21(+2.61%) |
Oct 09, 2020 | 7.940 | 8.060 | 7.900 | 8.040 | 576,800 | +0.18(+2.29%) |
Oct 08, 2020 | 7.720 | 7.900 | 7.680 | 7.860 | 196,056 | +0.10(+1.29%) |
Oct 07, 2020 | 7.730 | 7.965 | 7.660 | 7.760 | 247,288 | +0.02(+0.26%) |
Oct 06, 2020 | 7.920 | 8.050 | 7.660 | 7.740 | 488,947 | -0.05(-0.64%) |
Oct 05, 2020 | 7.630 | 7.850 | 7.570 | 7.790 | 217,288 | +0.24(+3.18%) |
Oct 02, 2020 | 7.300 | 7.615 | 7.290 | 7.550 | 297,400 | +0.03(+0.40%) |
Oct 01, 2020 | 7.500 | 7.670 | 7.400 | 7.520 | 481,146 | +0.31(+4.30%) |
Sep 30, 2020 | 6.830 | 7.240 | 6.830 | 7.210 | 279,818 | +0.31(+4.49%) |
Sep 29, 2020 | 6.960 | 7.020 | 6.820 | 6.900 | 293,800 | -0.09(-1.29%) |
Sep 28, 2020 | 7.100 | 7.200 | 6.990 | 6.990 | 191,083 | +0.07(+1.01%) |
Sep 25, 2020 | 6.900 | 7.020 | 6.790 | 6.920 | 269,100 | +0.02(+0.29%) |
Sep 24, 2020 | 6.630 | 7.080 | 6.330 | 6.900 | 240,597 | +0.27(+4.07%) |
Sep 23, 2020 | 6.840 | 6.990 | 6.520 | 6.630 | 297,427 | -0.23(-3.35%) |
Sep 22, 2020 | 7.100 | 7.150 | 6.800 | 6.860 | 215,197 | -0.29(-4.06%) |
Sep 21, 2020 | 7.170 | 7.320 | 6.830 | 7.150 | 304,990 | -0.27(-3.64%) |
Sep 18, 2020 | 7.790 | 7.840 | 7.350 | 7.420 | 381,900 | -0.38(-4.87%) |
Sep 17, 2020 | 7.860 | 7.920 | 7.710 | 7.800 | 388,647 | -0.20(-2.50%) |
Sep 16, 2020 | 7.950 | 8.225 | 7.910 | 8.000 | 250,943 | +0.02(+0.25%) |
Sep 15, 2020 | 8.200 | 8.289 | 7.970 | 7.980 | 214,852 | -0.16(-1.97%) |
Sep 14, 2020 | 8.170 | 8.178 | 7.950 | 8.140 | 274,835 | +0.10(+1.24%) |
Sep 11, 2020 | 8.140 | 8.140 | 7.920 | 8.040 | 221,500 | -0.05(-0.62%) |
Sep 10, 2020 | 8.120 | 8.320 | 8.030 | 8.090 | 290,320 | +0.04(+0.50%) |
Sep 09, 2020 | 8.630 | 8.630 | 7.980 | 8.050 | 305,280 | -0.09(-1.11%) |
Sep 08, 2020 | 8.300 | 8.320 | 8.010 | 8.140 | 271,558 | -0.12(-1.45%) |
Sep 04, 2020 | 8.590 | 8.724 | 7.910 | 8.260 | 401,400 | -0.23(-2.71%) |
Sep 03, 2020 | 8.340 | 8.980 | 8.340 | 8.490 | 650,921 | -0.26(-2.97%) |
Sep 02, 2020 | 8.330 | 8.780 | 8.120 | 8.750 | 509,451 | +0.58(+7.10%) |
Sep 01, 2020 | 8.060 | 8.270 | 8.020 | 8.170 | 263,516 | +0.09(+1.11%) |
Aug 31, 2020 | 8.410 | 8.410 | 8.010 | 8.080 | 289,388 | -0.23(-2.77%) |
Aug 28, 2020 | 7.970 | 8.410 | 7.865 | 8.310 | 342,900 | +0.43(+5.46%) |
Aug 27, 2020 | 8.030 | 8.230 | 7.720 | 7.880 | 276,911 | -0.08(-1.01%) |
Aug 26, 2020 | 8.190 | 8.190 | 7.730 | 7.960 | 271,163 | -0.16(-1.97%) |
Aug 25, 2020 | 8.310 | 8.310 | 7.960 | 8.120 | 265,691 | -0.16(-1.93%) |
Aug 24, 2020 | 7.700 | 8.400 | 7.610 | 8.280 | 931,964 | +0.75(+9.96%) |
Aug 21, 2020 | 7.640 | 7.646 | 7.272 | 7.530 | 286,500 | -0.08(-1.05%) |
Aug 20, 2020 | 7.070 | 7.670 | 7.070 | 7.610 | 329,719 | +0.43(+5.99%) |
Aug 19, 2020 | 6.940 | 7.220 | 6.940 | 7.180 | 395,692 | +0.18(+2.57%) |
Aug 18, 2020 | 7.000 | 7.090 | 6.840 | 7.000 | 205,485 | +0.02(+0.29%) |
Aug 17, 2020 | 7.070 | 7.070 | 6.850 | 6.980 | 265,682 | -0.01(-0.14%) |
Aug 14, 2020 | 6.910 | 7.050 | 6.837 | 6.990 | 220,200 | +0.10(+1.45%) |
Aug 13, 2020 | 6.810 | 6.950 | 6.775 | 6.890 | 155,296 | +0.07(+1.03%) |
Aug 12, 2020 | 7.020 | 7.060 | 6.600 | 6.820 | 307,224 | -0.08(-1.16%) |
Aug 11, 2020 | 6.640 | 7.060 | 6.640 | 6.900 | 437,024 | +0.43(+6.65%) |
Aug 10, 2020 | 6.460 | 6.560 | 6.370 | 6.470 | 363,700 | +0.05(+0.78%) |
Aug 07, 2020 | 6.450 | 6.450 | 6.090 | 6.420 | 500,900 | +0.06(+0.94%) |
Aug 06, 2020 | 5.860 | 6.480 | 5.850 | 6.360 | 542,984 | +0.50(+8.53%) |
Aug 05, 2020 | 5.850 | 5.930 | 5.790 | 5.860 | 202,065 | +0.10(+1.74%) |
Aug 04, 2020 | 5.490 | 5.815 | 5.490 | 5.760 | 495,663 | +0.23(+4.16%) |
Aug 03, 2020 | 5.510 | 5.545 | 5.210 | 5.530 | 302,009 | +0.00(+0.00%) |
Jul 31, 2020 | 5.500 | 5.550 | 5.250 | 5.530 | 254,900 | +0.00(+0.00%) |
Jul 30, 2020 | 5.370 | 5.600 | 5.340 | 5.530 | 298,987 | +0.06(+1.10%) |
Jul 29, 2020 | 5.330 | 5.480 | 5.300 | 5.470 | 217,975 | +0.16(+3.01%) |
Jul 28, 2020 | 5.100 | 5.350 | 5.100 | 5.310 | 597,935 | +0.20(+3.91%) |
Jul 27, 2020 | 5.620 | 5.620 | 5.100 | 5.110 | 299,869 | -0.31(-5.72%) |
Jul 24, 2020 | 5.330 | 5.470 | 5.330 | 5.420 | 202,400 | +0.03(+0.56%) |
Jul 23, 2020 | 5.560 | 5.630 | 5.360 | 5.390 | 242,146 | -0.14(-2.53%) |
Jul 22, 2020 | 5.300 | 5.530 | 5.200 | 5.530 | 413,108 | +0.18(+3.36%) |
Jul 21, 2020 | 4.830 | 5.405 | 4.830 | 5.350 | 429,482 | +0.50(+10.31%) |
Jul 20, 2020 | 4.950 | 4.960 | 4.790 | 4.850 | 176,905 | -0.12(-2.41%) |
Jul 17, 2020 | 5.070 | 5.090 | 4.920 | 4.970 | 194,800 | -0.10(-1.97%) |
Jul 16, 2020 | 5.230 | 5.270 | 4.990 | 5.070 | 390,999 | -0.23(-4.34%) |
Jul 15, 2020 | 5.140 | 5.310 | 5.090 | 5.300 | 245,772 | +0.35(+7.07%) |
Jul 14, 2020 | 4.890 | 4.970 | 4.810 | 4.950 | 193,917 | +0.02(+0.41%) |
Jul 13, 2020 | 5.090 | 5.130 | 4.900 | 4.930 | 311,941 | -0.16(-3.14%) |
Jul 10, 2020 | 5.040 | 5.140 | 4.990 | 5.090 | 244,700 | -0.01(-0.20%) |
Jul 09, 2020 | 5.370 | 5.380 | 5.015 | 5.100 | 256,035 | -0.20(-3.77%) |
Jul 08, 2020 | 5.180 | 5.300 | 5.140 | 5.300 | 277,715 | +0.13(+2.51%) |
Jul 07, 2020 | 5.220 | 5.260 | 5.140 | 5.170 | 231,939 | -0.11(-2.08%) |
Jul 06, 2020 | 5.400 | 5.520 | 5.200 | 5.280 | 168,737 | -0.01(-0.19%) |
Jul 02, 2020 | 5.480 | 5.510 | 5.235 | 5.290 | 206,600 | -0.02(-0.38%) |
Jul 01, 2020 | 5.300 | 5.620 | 5.230 | 5.310 | 343,710 | +0.03(+0.57%) |
Jun 30, 2020 | 5.420 | 5.430 | 5.160 | 5.280 | 317,271 | -0.16(-2.94%) |
Jun 29, 2020 | 5.180 | 5.440 | 5.090 | 5.440 | 247,626 | +0.28(+5.43%) |
Jun 26, 2020 | 5.500 | 5.520 | 4.980 | 5.160 | 574,100 | -0.21(-3.91%) |
Jun 25, 2020 | 5.250 | 5.400 | 5.200 | 5.370 | 238,955 | +0.03(+0.56%) |
Jun 24, 2020 | 5.610 | 5.620 | 5.340 | 5.340 | 372,152 | -0.41(-7.13%) |
Jun 23, 2020 | 6.000 | 6.000 | 5.665 | 5.750 | 349,070 | -0.12(-2.04%) |
Jun 22, 2020 | 5.940 | 5.950 | 5.699 | 5.870 | 439,454 | -0.09(-1.51%) |
Jun 19, 2020 | 5.550 | 6.040 | 5.530 | 5.960 | 823,800 | +0.43(+7.78%) |
Jun 18, 2020 | 5.420 | 5.560 | 5.331 | 5.530 | 347,000 | -0.07(-1.25%) |
Jun 17, 2020 | 5.750 | 5.750 | 5.460 | 5.600 | 246,911 | -0.13(-2.27%) |
Jun 16, 2020 | 5.660 | 5.775 | 5.370 | 5.730 | 464,960 | +0.36(+6.70%) |
Jun 15, 2020 | 5.010 | 5.450 | 4.850 | 5.370 | 607,638 | +0.06(+1.13%) |
Jun 12, 2020 | 5.350 | 5.400 | 4.945 | 5.310 | 1,526,300 | +0.42(+8.59%) |
Jun 11, 2020 | 5.390 | 5.750 | 4.860 | 4.890 | 1,096,539 | -1.09(-18.23%) |
Jun 10, 2020 | 6.190 | 6.210 | 5.650 | 5.980 | 1,204,101 | -0.31(-4.93%) |
Jun 09, 2020 | 6.610 | 6.610 | 6.120 | 6.290 | 937,425 | -0.38(-5.70%) |
Jun 08, 2020 | 6.740 | 7.080 | 6.580 | 6.670 | 1,015,213 | +0.15(+2.30%) |
Jun 05, 2020 | 6.540 | 7.130 | 6.430 | 6.520 | 1,253,500 | +0.62(+10.51%) |
Jun 04, 2020 | 5.690 | 6.220 | 5.640 | 5.900 | 1,121,490 | +0.25(+4.42%) |
Jun 03, 2020 | 5.650 | 5.810 | 5.530 | 5.650 | 767,989 | +0.30(+5.61%) |
Jun 02, 2020 | 5.260 | 5.468 | 5.260 | 5.350 | 607,455 | +0.22(+4.29%) |
Jun 01, 2020 | 5.000 | 5.295 | 4.962 | 5.130 | 473,827 | +0.13(+2.60%) |
May 29, 2020 | 4.970 | 5.040 | 4.715 | 5.000 | 566,100 | +0.01(+0.20%) |
May 28, 2020 | 5.360 | 5.410 | 4.990 | 4.990 | 327,971 | -0.25(-4.77%) |
May 27, 2020 | 5.400 | 5.580 | 5.200 | 5.240 | 467,939 | -0.01(-0.19%) |
May 26, 2020 | 5.010 | 5.440 | 4.970 | 5.250 | 709,829 | +0.53(+11.23%) |
May 22, 2020 | 4.750 | 4.820 | 4.620 | 4.720 | 366,700 | +0.01(+0.21%) |
May 21, 2020 | 4.900 | 4.900 | 4.600 | 4.710 | 187,834 | -0.04(-0.84%) |
May 20, 2020 | 4.550 | 4.770 | 4.530 | 4.750 | 265,745 | +0.36(+8.20%) |
May 19, 2020 | 4.510 | 4.650 | 4.350 | 4.390 | 279,567 | -0.09(-2.01%) |
May 18, 2020 | 4.180 | 4.560 | 4.180 | 4.480 | 430,394 | +0.50(+12.56%) |
May 15, 2020 | 3.990 | 4.090 | 3.910 | 3.980 | 249,400 | -0.01(-0.25%) |
May 14, 2020 | 3.960 | 4.110 | 3.760 | 3.990 | 439,318 | -0.12(-2.92%) |
May 13, 2020 | 4.330 | 4.350 | 3.950 | 4.110 | 469,129 | -0.24(-5.52%) |
May 12, 2020 | 4.450 | 4.480 | 4.190 | 4.350 | 252,601 | -0.08(-1.81%) |
May 11, 2020 | 4.620 | 4.650 | 4.390 | 4.430 | 202,208 | -0.19(-4.11%) |
May 08, 2020 | 4.700 | 4.780 | 4.620 | 4.620 | 272,500 | +0.07(+1.54%) |
May 07, 2020 | 4.660 | 4.740 | 4.510 | 4.550 | 277,684 | -0.05(-1.09%) |
May 06, 2020 | 4.700 | 4.700 | 4.510 | 4.600 | 253,133 | +0.01(+0.22%) |
May 05, 2020 | 4.580 | 4.790 | 4.540 | 4.590 | 309,899 | +0.04(+0.88%) |
May 04, 2020 | 4.640 | 4.670 | 4.330 | 4.550 | 660,682 | -0.21(-4.41%) |