Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.01 | 58.22 | 53.53 | 53.92 | 1,416,987 | -1.68(-3.02%) |
May 27, 2021 | 51.71 | 55.60 | 51.01 | 55.60 | 1,901,597 | +4.70(+9.23%) |
May 26, 2021 | 48.28 | 53.42 | 48.11 | 50.90 | 2,058,614 | +3.13(+6.55%) |
May 25, 2021 | 48.09 | 49.89 | 46.64 | 47.77 | 1,277,318 | -0.51(-1.06%) |
May 24, 2021 | 50.73 | 52.06 | 45.74 | 48.28 | 2,362,485 | -1.74(-3.48%) |
May 21, 2021 | 50.04 | 54.82 | 48.68 | 50.02 | 2,845,942 | +0.63(+1.28%) |
May 20, 2021 | 48.00 | 51.67 | 47.44 | 49.39 | 1,658,178 | +1.43(+2.98%) |
May 19, 2021 | 45.53 | 48.00 | 43.80 | 47.96 | 1,554,434 | +1.24(+2.65%) |
May 18, 2021 | 44.23 | 48.49 | 43.05 | 46.72 | 2,016,933 | +2.84(+6.47%) |
May 17, 2021 | 41.00 | 44.06 | 40.10 | 43.88 | 1,048,197 | +2.96(+7.23%) |
May 14, 2021 | 38.01 | 41.19 | 37.49 | 40.92 | 1,024,677 | +3.14(+8.31%) |
May 13, 2021 | 37.90 | 39.23 | 36.41 | 37.78 | 816,139 | +0.29(+0.77%) |
May 12, 2021 | 39.14 | 39.90 | 37.36 | 37.49 | 825,286 | -1.74(-4.44%) |
May 11, 2021 | 36.35 | 39.77 | 36.05 | 39.23 | 916,712 | +0.61(+1.58%) |
May 10, 2021 | 41.44 | 41.45 | 38.23 | 38.62 | 750,472 | -2.81(-6.78%) |
May 07, 2021 | 41.68 | 43.18 | 40.83 | 41.43 | 586,873 | -0.36(-0.86%) |
May 06, 2021 | 41.13 | 41.98 | 38.81 | 41.79 | 1,096,654 | -0.23(-0.55%) |
May 05, 2021 | 41.80 | 43.00 | 41.28 | 42.02 | 842,786 | +0.87(+2.11%) |
May 04, 2021 | 41.19 | 43.52 | 40.41 | 41.15 | 1,237,410 | -1.84(-4.28%) |
May 03, 2021 | 46.89 | 47.35 | 42.21 | 42.99 | 1,587,420 | -3.81(-8.14%) |
Apr 30, 2021 | 46.33 | 48.86 | 46.09 | 46.80 | 1,208,100 | -0.77(-1.62%) |
Apr 29, 2021 | 48.06 | 48.91 | 45.60 | 47.57 | 1,936,237 | +0.47(+1.00%) |
Apr 28, 2021 | 42.87 | 47.65 | 42.61 | 47.10 | 1,976,474 | +2.76(+6.22%) |
Apr 27, 2021 | 45.33 | 48.46 | 42.25 | 44.34 | 3,892,049 | +2.53(+6.05%) |
Apr 26, 2021 | 40.54 | 42.56 | 38.61 | 41.81 | 1,520,288 | +2.22(+5.61%) |
Apr 23, 2021 | 37.11 | 40.65 | 36.61 | 39.59 | 2,060,200 | +3.51(+9.73%) |
Apr 22, 2021 | 35.27 | 37.30 | 34.09 | 36.08 | 1,400,779 | +1.21(+3.47%) |
Apr 21, 2021 | 32.32 | 36.70 | 31.50 | 34.87 | 2,242,879 | +2.72(+8.46%) |
Apr 20, 2021 | 33.66 | 33.69 | 31.44 | 32.15 | 1,324,881 | -1.84(-5.41%) |
Apr 19, 2021 | 34.46 | 35.80 | 33.32 | 33.99 | 1,154,548 | -0.86(-2.47%) |
Apr 16, 2021 | 34.65 | 35.33 | 33.68 | 34.85 | 1,029,100 | -0.24(-0.68%) |
Apr 15, 2021 | 36.21 | 36.67 | 34.70 | 35.09 | 811,586 | -0.58(-1.63%) |
Apr 14, 2021 | 36.31 | 37.56 | 35.21 | 35.67 | 1,051,420 | -0.36(-1.00%) |
Apr 13, 2021 | 36.39 | 36.72 | 34.75 | 36.03 | 1,765,522 | +0.07(+0.19%) |
Apr 12, 2021 | 41.02 | 41.05 | 35.75 | 35.96 | 2,589,240 | -5.61(-13.50%) |
Apr 09, 2021 | 41.69 | 42.27 | 40.80 | 41.57 | 597,400 | -0.53(-1.26%) |
Apr 08, 2021 | 41.49 | 42.43 | 40.35 | 42.10 | 970,802 | +0.64(+1.54%) |
Apr 07, 2021 | 42.98 | 43.05 | 41.15 | 41.46 | 1,024,827 | -1.36(-3.18%) |
Apr 06, 2021 | 44.69 | 44.73 | 42.61 | 42.82 | 1,129,053 | -2.01(-4.48%) |
Apr 05, 2021 | 47.48 | 47.68 | 44.60 | 44.83 | 837,922 | -2.04(-4.35%) |
Apr 01, 2021 | 46.04 | 47.74 | 45.10 | 46.87 | 1,086,900 | +1.92(+4.27%) |
Mar 31, 2021 | 45.24 | 47.92 | 44.23 | 44.95 | 1,326,110 | +0.99(+2.25%) |
Mar 30, 2021 | 44.40 | 44.60 | 42.03 | 43.96 | 2,186,888 | -0.52(-1.17%) |
Mar 29, 2021 | 46.67 | 47.35 | 44.43 | 44.48 | 1,062,115 | -2.09(-4.49%) |
Mar 26, 2021 | 48.13 | 49.39 | 45.90 | 46.57 | 1,717,500 | -3.14(-6.32%) |
Mar 25, 2021 | 46.61 | 51.07 | 45.11 | 49.71 | 1,860,783 | +0.90(+1.84%) |
Mar 24, 2021 | 52.32 | 53.34 | 48.23 | 48.81 | 1,517,975 | -3.58(-6.83%) |
Mar 23, 2021 | 54.91 | 55.25 | 50.72 | 52.39 | 2,126,907 | -3.42(-6.13%) |
Mar 22, 2021 | 58.48 | 59.89 | 55.02 | 55.81 | 1,808,145 | -1.96(-3.39%) |
Mar 19, 2021 | 57.03 | 59.49 | 55.35 | 57.77 | 2,420,100 | +1.52(+2.70%) |
Mar 18, 2021 | 60.75 | 62.30 | 55.61 | 56.25 | 3,471,483 | -6.27(-10.03%) |
Mar 17, 2021 | 52.33 | 63.65 | 51.04 | 62.52 | 9,307,506 | +10.36(+19.86%) |
Mar 16, 2021 | 53.56 | 54.61 | 51.51 | 52.16 | 1,537,638 | -0.55(-1.04%) |
Mar 15, 2021 | 53.79 | 56.77 | 51.78 | 52.71 | 1,707,059 | -0.73(-1.37%) |
Mar 12, 2021 | 52.44 | 54.68 | 51.20 | 53.44 | 1,273,600 | -0.85(-1.57%) |
Mar 11, 2021 | 52.17 | 54.75 | 52.04 | 54.29 | 1,568,991 | +2.69(+5.21%) |
Mar 10, 2021 | 54.00 | 54.35 | 49.01 | 51.60 | 2,625,288 | -0.45(-0.86%) |
Mar 09, 2021 | 48.00 | 52.98 | 47.21 | 52.05 | 2,969,216 | +7.03(+15.62%) |
Mar 08, 2021 | 42.97 | 46.01 | 42.69 | 45.02 | 1,546,516 | +1.61(+3.71%) |
Mar 05, 2021 | 45.26 | 45.46 | 35.62 | 43.41 | 4,066,900 | -1.07(-2.41%) |
Mar 04, 2021 | 48.05 | 50.26 | 42.33 | 44.48 | 3,007,650 | -4.22(-8.67%) |
Mar 03, 2021 | 52.12 | 52.96 | 47.89 | 48.70 | 2,171,945 | -2.85(-5.53%) |
Mar 02, 2021 | 51.00 | 55.84 | 50.32 | 51.55 | 3,291,037 | +1.49(+2.98%) |
Mar 01, 2021 | 51.05 | 53.50 | 49.52 | 50.06 | 2,554,958 | +1.48(+3.05%) |
Feb 26, 2021 | 51.10 | 52.00 | 47.79 | 48.58 | 2,276,000 | -2.30(-4.52%) |
Feb 25, 2021 | 52.80 | 57.48 | 50.01 | 50.88 | 3,618,316 | -2.18(-4.11%) |
Feb 24, 2021 | 52.99 | 54.59 | 51.31 | 53.06 | 2,360,021 | +0.69(+1.32%) |
Feb 23, 2021 | 50.32 | 54.85 | 47.50 | 52.37 | 3,979,814 | -0.65(-1.23%) |
Feb 22, 2021 | 65.74 | 65.74 | 51.70 | 53.02 | 12,303,941 | -2.74(-4.91%) |
Feb 19, 2021 | 52.00 | 57.67 | 50.33 | 55.76 | 5,871,300 | +4.76(+9.33%) |
Feb 18, 2021 | 50.00 | 51.75 | 49.00 | 51.00 | 2,816,467 | -0.22(-0.43%) |
Feb 17, 2021 | 50.25 | 53.85 | 49.25 | 51.22 | 4,082,842 | -0.61(-1.18%) |
Feb 16, 2021 | 50.61 | 59.39 | 49.38 | 51.83 | 12,461,837 | +5.71(+12.38%) |
Feb 12, 2021 | 46.60 | 47.63 | 43.63 | 46.12 | 5,268,800 | -2.07(-4.30%) |
Feb 11, 2021 | 50.40 | 52.25 | 48.00 | 48.19 | 3,591,012 | -1.10(-2.23%) |
Feb 10, 2021 | 52.35 | 52.67 | 46.63 | 49.29 | 10,343,330 | -8.27(-14.37%) |
Feb 09, 2021 | 57.79 | 65.72 | 55.63 | 57.56 | 7,513,671 | -3.11(-5.13%) |
Feb 08, 2021 | 52.11 | 69.00 | 48.20 | 60.67 | 29,473,432 | +15.87(+35.42%) |
Feb 05, 2021 | 54.02 | 64.83 | 44.25 | 44.80 | 21,946,202 | -18.63(-29.37%) |
Feb 04, 2021 | 100.77 | 117.54 | 63.01 | 63.43 | 46,990,784 | -24.52(-27.88%) |
Feb 03, 2021 | 62.74 | 90.00 | 59.50 | 87.95 | 53,055,400 | +32.51(+58.64%) |
Feb 02, 2021 | 33.39 | 74.50 | 32.06 | 55.44 | 75,817,568 | +32.45(+141.15%) |
Feb 01, 2021 | 20.50 | 23.53 | 19.01 | 22.99 | 3,249,222 | +3.17(+15.99%) |
Jan 29, 2021 | 19.37 | 20.53 | 18.33 | 19.82 | 2,317,400 | +1.10(+5.88%) |
Jan 28, 2021 | 20.38 | 22.20 | 17.15 | 18.72 | 3,281,674 | -1.03(-5.22%) |
Jan 27, 2021 | 19.49 | 23.70 | 17.35 | 19.75 | 7,062,073 | +0.32(+1.65%) |
Jan 26, 2021 | 15.43 | 20.58 | 14.48 | 19.43 | 7,633,225 | +3.75(+23.92%) |
Jan 25, 2021 | 13.62 | 15.80 | 13.22 | 15.68 | 4,252,059 | +2.81(+21.83%) |
Jan 22, 2021 | 11.75 | 13.78 | 11.71 | 12.87 | 2,994,800 | +0.79(+6.54%) |
Jan 21, 2021 | 12.48 | 12.48 | 11.64 | 12.08 | 1,407,192 | -0.16(-1.31%) |
Jan 20, 2021 | 12.60 | 13.29 | 11.77 | 12.24 | 2,392,989 | -0.73(-5.63%) |
Jan 19, 2021 | 11.17 | 13.68 | 10.90 | 12.97 | 5,348,834 | +2.40(+22.71%) |
Jan 15, 2021 | 10.38 | 10.99 | 9.980 | 10.57 | 2,297,400 | +0.09(+0.86%) |
Jan 14, 2021 | 11.44 | 11.48 | 9.690 | 10.48 | 5,763,949 | -0.97(-8.47%) |
Jan 13, 2021 | 8.310 | 12.99 | 8.170 | 11.45 | 24,906,734 | +3.27(+39.98%) |
Jan 12, 2021 | 8.370 | 8.580 | 8.060 | 8.180 | 838,517 | -0.11(-1.33%) |
Jan 11, 2021 | 8.380 | 8.670 | 8.220 | 8.290 | 1,046,171 | -0.09(-1.07%) |
Jan 08, 2021 | 8.430 | 8.620 | 8.190 | 8.380 | 911,800 | -0.04(-0.48%) |
Jan 07, 2021 | 8.380 | 8.530 | 8.150 | 8.420 | 1,173,231 | +0.24(+2.93%) |
Jan 06, 2021 | 7.770 | 8.600 | 7.750 | 8.180 | 2,485,008 | +0.50(+6.51%) |
Jan 05, 2021 | 7.090 | 7.740 | 6.890 | 7.680 | 2,618,517 | +0.59(+8.32%) |
Jan 04, 2021 | 6.840 | 7.270 | 6.780 | 7.090 | 936,518 | +0.27(+3.96%) |
Dec 31, 2020 | 6.820 | 6.820 | 6.820 | 807,016 | -0.19(-2.71%) | |
Dec 30, 2020 | 6.860 | 7.098 | 6.730 | 7.010 | 807,016 | +0.22(+3.24%) |
Dec 29, 2020 | 7.180 | 7.200 | 6.700 | 6.790 | 1,732,018 | -0.38(-5.30%) |
Dec 28, 2020 | 7.520 | 7.550 | 7.100 | 7.170 | 1,123,444 | -0.29(-3.89%) |
Dec 24, 2020 | 7.750 | 7.840 | 7.420 | 7.460 | 516,400 | -0.18(-2.36%) |
Dec 23, 2020 | 7.560 | 7.840 | 7.450 | 7.640 | 873,053 | +0.07(+0.92%) |
Dec 22, 2020 | 7.850 | 7.900 | 7.370 | 7.570 | 1,587,480 | -0.26(-3.32%) |
Dec 21, 2020 | 7.950 | 8.080 | 7.680 | 7.830 | 1,246,991 | -0.21(-2.61%) |
Dec 18, 2020 | 8.390 | 8.470 | 8.030 | 8.040 | 2,433,900 | -0.37(-4.40%) |
Dec 17, 2020 | 8.000 | 8.520 | 7.860 | 8.410 | 1,745,883 | +0.48(+6.05%) |
Dec 16, 2020 | 8.020 | 8.120 | 7.750 | 7.930 | 1,029,529 | -0.12(-1.49%) |
Dec 15, 2020 | 7.890 | 8.120 | 7.760 | 8.050 | 1,210,937 | +0.29(+3.74%) |
Dec 14, 2020 | 8.150 | 8.210 | 7.740 | 7.760 | 1,345,478 | -0.36(-4.43%) |
Dec 11, 2020 | 7.720 | 8.240 | 7.671 | 8.120 | 1,806,100 | +0.42(+5.45%) |
Dec 10, 2020 | 7.850 | 8.070 | 7.640 | 7.700 | 1,283,998 | -0.17(-2.16%) |
Dec 09, 2020 | 8.010 | 8.180 | 7.710 | 7.870 | 2,070,451 | -0.04(-0.51%) |
Dec 08, 2020 | 7.550 | 7.940 | 7.480 | 7.910 | 1,383,898 | +0.35(+4.63%) |
Dec 07, 2020 | 7.760 | 7.900 | 7.560 | 7.560 | 1,218,595 | -0.17(-2.20%) |
Dec 04, 2020 | 7.510 | 7.770 | 7.410 | 7.730 | 1,304,800 | +0.24(+3.20%) |
Dec 03, 2020 | 7.350 | 7.590 | 7.220 | 7.490 | 1,023,460 | +0.18(+2.46%) |
Dec 02, 2020 | 7.470 | 7.470 | 7.230 | 7.310 | 980,487 | -0.22(-2.92%) |
Dec 01, 2020 | 7.670 | 7.720 | 7.430 | 7.530 | 1,079,702 | -0.19(-2.46%) |
Nov 30, 2020 | 7.660 | 7.825 | 7.320 | 7.720 | 1,721,357 | -0.04(-0.52%) |
Nov 27, 2020 | 7.930 | 7.940 | 7.600 | 7.760 | 1,645,200 | +0.06(+0.78%) |
Nov 25, 2020 | 7.280 | 7.900 | 7.250 | 7.700 | 3,621,600 | +0.45(+6.21%) |
Nov 24, 2020 | 7.150 | 7.430 | 6.980 | 7.250 | 2,705,372 | +0.15(+2.11%) |
Nov 23, 2020 | 7.330 | 7.350 | 7.050 | 7.100 | 2,954,442 | -0.23(-3.14%) |
Nov 20, 2020 | 7.500 | 7.530 | 7.040 | 7.330 | 3,385,200 | -0.14(-1.87%) |
Nov 19, 2020 | 7.500 | 7.850 | 7.370 | 7.470 | 3,253,884 | -0.01(-0.13%) |
Nov 18, 2020 | 7.970 | 8.020 | 7.440 | 7.480 | 4,036,945 | -0.47(-5.91%) |
Nov 17, 2020 | 8.180 | 8.190 | 7.900 | 7.950 | 3,093,497 | -0.18(-2.21%) |
Nov 16, 2020 | 8.320 | 8.400 | 8.020 | 8.130 | 3,095,101 | -0.24(-2.87%) |
Nov 13, 2020 | 8.510 | 8.990 | 8.170 | 8.370 | 12,882,200 | -2.81(-25.13%) |
Nov 12, 2020 | 10.76 | 11.40 | 10.56 | 11.18 | 1,927,098 | +0.32(+2.95%) |
Nov 11, 2020 | 10.06 | 10.94 | 10.01 | 10.86 | 1,364,810 | +0.88(+8.82%) |
Nov 10, 2020 | 10.05 | 10.30 | 9.750 | 9.980 | 957,226 | -0.18(-1.77%) |
Nov 09, 2020 | 10.83 | 10.95 | 9.500 | 10.16 | 2,578,071 | -0.54(-5.05%) |
Nov 06, 2020 | 10.43 | 11.49 | 10.09 | 10.70 | 3,337,400 | +0.19(+1.81%) |
Nov 05, 2020 | 11.03 | 11.40 | 10.29 | 10.51 | 3,846,599 | -1.25(-10.63%) |
Nov 04, 2020 | 10.35 | 12.47 | 9.780 | 11.76 | 45,300,516 | +2.57(+27.97%) |
Nov 03, 2020 | 8.930 | 9.370 | 8.830 | 9.190 | 924,658 | +0.26(+2.91%) |
Nov 02, 2020 | 8.400 | 9.310 | 8.200 | 8.930 | 1,554,550 | +0.72(+8.77%) |
Oct 30, 2020 | 8.620 | 8.700 | 8.120 | 8.210 | 1,008,800 | -0.52(-5.96%) |
Oct 29, 2020 | 8.780 | 8.900 | 8.420 | 8.730 | 1,234,695 | +0.06(+0.69%) |
Oct 28, 2020 | 8.640 | 8.920 | 8.540 | 8.670 | 1,581,522 | -0.44(-4.83%) |
Oct 27, 2020 | 9.130 | 9.430 | 8.910 | 9.110 | 1,231,348 | +0.04(+0.44%) |
Oct 26, 2020 | 9.050 | 9.430 | 8.640 | 9.070 | 2,719,698 | -0.25(-2.68%) |
Oct 23, 2020 | 10.89 | 10.92 | 9.080 | 9.320 | 8,285,200 | +0.49(+5.55%) |
Oct 22, 2020 | 9.030 | 9.070 | 8.460 | 8.830 | 2,484,144 | -0.08(-0.90%) |
Oct 21, 2020 | 9.280 | 9.510 | 8.800 | 8.910 | 1,240,492 | -0.49(-5.21%) |
Oct 20, 2020 | 9.860 | 10.02 | 9.250 | 9.400 | 1,346,612 | -0.69(-6.84%) |
Oct 19, 2020 | 10.46 | 10.51 | 9.560 | 10.09 | 2,024,092 | -0.39(-3.72%) |
Oct 16, 2020 | 10.98 | 10.98 | 10.42 | 10.48 | 701,100 | -0.41(-3.76%) |
Oct 15, 2020 | 10.61 | 11.10 | 10.56 | 10.89 | 832,634 | -0.10(-0.91%) |
Oct 14, 2020 | 11.27 | 11.36 | 10.91 | 10.99 | 1,064,243 | -0.23(-2.05%) |
Oct 13, 2020 | 11.21 | 11.68 | 10.81 | 11.22 | 1,357,739 | -0.21(-1.84%) |
Oct 12, 2020 | 11.89 | 12.08 | 11.07 | 11.43 | 1,186,777 | -0.49(-4.11%) |
Oct 09, 2020 | 12.16 | 12.31 | 11.56 | 11.92 | 1,363,600 | -0.33(-2.69%) |
Oct 08, 2020 | 12.19 | 12.50 | 11.89 | 12.25 | 1,311,894 | +0.12(+0.99%) |
Oct 07, 2020 | 11.39 | 12.68 | 11.38 | 12.13 | 3,283,460 | +0.78(+6.87%) |
Oct 06, 2020 | 11.52 | 11.91 | 11.27 | 11.35 | 1,516,964 | -0.22(-1.90%) |
Oct 05, 2020 | 10.78 | 11.94 | 10.63 | 11.57 | 2,624,830 | +0.91(+8.54%) |
Oct 02, 2020 | 10.35 | 11.11 | 10.19 | 10.66 | 2,096,900 | -0.74(-6.49%) |
Oct 01, 2020 | 11.48 | 11.87 | 11.25 | 11.40 | 1,736,619 | -0.11(-0.96%) |
Sep 30, 2020 | 11.73 | 12.14 | 11.19 | 11.51 | 4,284,229 | +0.10(+0.88%) |
Sep 29, 2020 | 10.97 | 11.79 | 10.71 | 11.41 | 3,893,755 | +0.25(+2.24%) |
Sep 28, 2020 | 11.00 | 11.54 | 10.32 | 11.16 | 4,941,625 | -0.31(-2.70%) |
Sep 25, 2020 | 10.04 | 12.34 | 9.820 | 11.47 | 13,904,100 | +1.76(+18.13%) |
Sep 24, 2020 | 9.220 | 9.960 | 8.930 | 9.710 | 3,273,779 | -0.05(-0.51%) |
Sep 23, 2020 | 10.69 | 10.75 | 9.010 | 9.760 | 6,249,943 | -0.69(-6.60%) |
Sep 22, 2020 | 10.98 | 11.25 | 9.750 | 10.45 | 12,129,445 | +0.63(+6.42%) |
Sep 21, 2020 | 9.460 | 10.04 | 8.820 | 9.820 | 11,010,655 | -0.25(-2.48%) |
Sep 18, 2020 | 8.750 | 10.45 | 8.400 | 10.07 | 117,052,400 | +2.98(+42.03%) |
Sep 17, 2020 | 6.750 | 7.210 | 6.720 | 7.090 | 4,821,936 | +0.05(+0.71%) |
Sep 16, 2020 | 6.750 | 7.390 | 6.590 | 7.040 | 5,107,731 | +0.02(+0.28%) |
Sep 15, 2020 | 7.190 | 7.400 | 6.600 | 7.020 | 15,007,161 | -0.73(-9.42%) |
Sep 14, 2020 | 7.150 | 8.410 | 5.600 | 7.750 | 174,742,800 | +4.43(+133.43%) |
Sep 11, 2020 | 3.160 | 3.400 | 3.140 | 3.320 | 2,582,000 | +0.18(+5.73%) |
Sep 10, 2020 | 3.240 | 3.280 | 3.120 | 3.140 | 519,207 | -0.09(-2.79%) |
Sep 09, 2020 | 3.100 | 3.370 | 3.070 | 3.230 | 1,114,596 | +0.15(+4.87%) |
Sep 08, 2020 | 3.000 | 3.170 | 2.880 | 3.080 | 569,825 | +0.06(+1.99%) |
Sep 04, 2020 | 3.040 | 3.075 | 2.780 | 3.020 | 837,300 | -0.01(-0.33%) |
Sep 03, 2020 | 3.100 | 3.340 | 2.980 | 3.030 | 1,383,502 | -0.05(-1.62%) |
Sep 02, 2020 | 3.100 | 3.120 | 3.020 | 3.080 | 397,226 | +0.00(+0.00%) |
Sep 01, 2020 | 3.060 | 3.130 | 3.030 | 3.080 | 438,272 | -0.06(-1.91%) |
Aug 31, 2020 | 3.110 | 3.160 | 3.050 | 3.140 | 320,260 | +0.02(+0.64%) |
Aug 28, 2020 | 3.050 | 3.180 | 3.000 | 3.120 | 558,600 | +0.07(+2.30%) |
Aug 27, 2020 | 3.150 | 3.170 | 2.980 | 3.050 | 696,168 | -0.14(-4.39%) |
Aug 26, 2020 | 3.160 | 3.380 | 3.090 | 3.190 | 1,638,492 | +0.02(+0.63%) |
Aug 25, 2020 | 3.040 | 3.210 | 3.020 | 3.170 | 523,872 | +0.13(+4.28%) |
Aug 24, 2020 | 3.110 | 3.160 | 2.970 | 3.040 | 1,020,654 | -0.08(-2.56%) |
Aug 21, 2020 | 3.360 | 3.380 | 3.100 | 3.120 | 1,100,200 | -0.26(-7.69%) |
Aug 20, 2020 | 3.400 | 3.420 | 3.340 | 3.380 | 374,625 | -0.07(-2.03%) |
Aug 19, 2020 | 3.390 | 3.550 | 3.350 | 3.450 | 625,121 | +0.03(+0.88%) |
Aug 18, 2020 | 3.560 | 3.620 | 3.380 | 3.420 | 677,282 | -0.11(-3.12%) |
Aug 17, 2020 | 3.400 | 3.550 | 3.340 | 3.530 | 1,117,312 | +0.15(+4.44%) |
Aug 14, 2020 | 3.230 | 3.470 | 3.150 | 3.380 | 2,179,700 | +0.17(+5.30%) |
Aug 13, 2020 | 3.270 | 3.510 | 3.070 | 3.210 | 2,647,697 | -0.15(-4.46%) |
Aug 12, 2020 | 2.910 | 3.930 | 2.910 | 3.360 | 14,151,778 | +0.44(+15.07%) |
Aug 11, 2020 | 3.050 | 3.070 | 2.910 | 2.920 | 559,847 | -0.13(-4.26%) |
Aug 10, 2020 | 2.960 | 3.100 | 2.950 | 3.050 | 694,232 | +0.10(+3.39%) |
Aug 07, 2020 | 2.960 | 3.010 | 2.870 | 2.950 | 596,700 | -0.01(-0.34%) |
Aug 06, 2020 | 3.080 | 3.130 | 2.910 | 2.960 | 1,337,115 | -0.16(-5.13%) |
Aug 05, 2020 | 3.140 | 3.170 | 3.060 | 3.120 | 1,050,621 | -0.05(-1.58%) |
Aug 04, 2020 | 3.230 | 3.230 | 3.110 | 3.170 | 671,765 | -0.06(-1.86%) |
Aug 03, 2020 | 3.170 | 3.260 | 3.080 | 3.230 | 851,558 | +0.06(+1.89%) |
Jul 31, 2020 | 3.220 | 3.240 | 3.120 | 3.170 | 821,700 | -0.01(-0.31%) |
Jul 30, 2020 | 3.300 | 3.330 | 3.130 | 3.180 | 1,067,237 | -0.16(-4.79%) |
Jul 29, 2020 | 3.380 | 3.440 | 3.220 | 3.340 | 977,097 | -0.06(-1.76%) |
Jul 28, 2020 | 3.490 | 3.570 | 3.390 | 3.400 | 711,277 | -0.07(-2.02%) |
Jul 27, 2020 | 3.580 | 3.660 | 3.330 | 3.470 | 1,029,059 | -0.06(-1.70%) |
Jul 24, 2020 | 3.270 | 3.730 | 3.200 | 3.530 | 2,705,300 | +0.22(+6.65%) |
Jul 23, 2020 | 3.330 | 3.430 | 3.210 | 3.310 | 753,775 | -0.05(-1.49%) |
Jul 22, 2020 | 3.440 | 3.470 | 3.310 | 3.360 | 770,376 | -0.06(-1.75%) |
Jul 21, 2020 | 3.270 | 3.510 | 3.240 | 3.420 | 1,099,563 | +0.14(+4.27%) |
Jul 20, 2020 | 3.230 | 3.370 | 3.170 | 3.280 | 979,814 | -0.02(-0.61%) |
Jul 17, 2020 | 3.330 | 3.380 | 3.220 | 3.300 | 1,265,900 | -0.11(-3.23%) |
Jul 16, 2020 | 3.230 | 3.410 | 3.170 | 3.410 | 1,359,276 | +0.02(+0.59%) |
Jul 15, 2020 | 3.580 | 3.620 | 3.260 | 3.390 | 2,674,469 | -0.26(-7.12%) |
Jul 14, 2020 | 3.720 | 3.740 | 3.200 | 3.650 | 3,373,764 | +0.01(+0.27%) |
Jul 13, 2020 | 3.610 | 4.490 | 3.530 | 3.640 | 11,150,637 | +0.31(+9.15%) |
Jul 10, 2020 | 3.230 | 3.440 | 3.090 | 3.335 | 3,040,200 | +0.27(+8.99%) |
Jul 09, 2020 | 3.190 | 3.200 | 2.860 | 3.060 | 2,085,327 | -0.07(-2.24%) |
Jul 08, 2020 | 3.100 | 3.340 | 3.060 | 3.130 | 1,659,655 | +0.01(+0.32%) |
Jul 07, 2020 | 3.000 | 3.230 | 2.950 | 3.120 | 1,240,119 | +0.15(+5.05%) |
Jul 06, 2020 | 2.870 | 3.020 | 2.870 | 2.970 | 972,838 | +0.11(+3.85%) |
Jul 02, 2020 | 3.020 | 3.020 | 2.850 | 2.860 | 915,900 | -0.13(-4.35%) |
Jul 01, 2020 | 3.050 | 3.090 | 2.870 | 2.990 | 1,128,348 | -0.09(-2.92%) |
Jun 30, 2020 | 3.070 | 3.170 | 2.990 | 3.080 | 859,679 | -0.02(-0.65%) |
Jun 29, 2020 | 3.290 | 3.320 | 2.850 | 3.100 | 2,280,268 | -0.26(-7.74%) |
Jun 26, 2020 | 3.180 | 3.440 | 2.900 | 3.360 | 6,018,300 | +0.29(+9.45%) |
Jun 25, 2020 | 3.150 | 3.240 | 3.010 | 3.070 | 1,942,946 | -0.13(-4.06%) |
Jun 24, 2020 | 2.810 | 3.290 | 2.760 | 3.200 | 5,465,659 | +0.40(+14.29%) |
Jun 23, 2020 | 2.730 | 2.840 | 2.650 | 2.800 | 1,064,305 | +0.13(+4.87%) |
Jun 22, 2020 | 2.690 | 2.700 | 2.610 | 2.670 | 672,354 | +0.03(+1.14%) |
Jun 19, 2020 | 2.680 | 2.820 | 2.640 | 2.640 | 1,472,500 | +0.01(+0.38%) |
Jun 18, 2020 | 2.650 | 2.740 | 2.610 | 2.630 | 952,468 | +0.00(+0.00%) |
Jun 17, 2020 | 2.750 | 2.750 | 2.580 | 2.630 | 996,275 | -0.09(-3.31%) |
Jun 16, 2020 | 2.790 | 2.890 | 2.650 | 2.720 | 2,813,767 | +0.15(+5.84%) |
Jun 15, 2020 | 2.350 | 2.630 | 2.280 | 2.570 | 1,916,873 | +0.15(+6.20%) |
Jun 12, 2020 | 2.600 | 2.690 | 2.350 | 2.420 | 1,916,100 | -0.13(-5.10%) |
Jun 11, 2020 | 2.580 | 2.680 | 2.520 | 2.550 | 1,724,666 | -0.18(-6.59%) |
Jun 10, 2020 | 2.790 | 2.800 | 2.560 | 2.730 | 1,707,555 | -0.06(-2.15%) |
Jun 09, 2020 | 2.570 | 2.940 | 2.440 | 2.790 | 3,780,774 | +0.20(+7.72%) |
Jun 08, 2020 | 2.650 | 2.650 | 2.510 | 2.590 | 2,205,751 | +0.00(+0.00%) |
Jun 05, 2020 | 2.800 | 2.880 | 2.530 | 2.590 | 4,076,400 | -0.07(-2.63%) |
Jun 04, 2020 | 2.950 | 2.980 | 2.550 | 2.660 | 10,288,584 | -0.76(-22.22%) |
Jun 03, 2020 | 2.380 | 3.900 | 2.260 | 3.420 | 79,421,000 | +1.38(+67.65%) |
Jun 02, 2020 | 2.110 | 2.110 | 2.020 | 2.040 | 1,343,941 | -0.07(-3.32%) |