Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.00 | 67.80 | 63.30 | 63.70 | 1,520,460 | -2.40(-3.63%) |
Apr 29, 2021 | 69.80 | 70.20 | 63.70 | 66.10 | 2,178,365 | -3.60(-5.16%) |
Apr 28, 2021 | 69.30 | 70.85 | 67.70 | 69.70 | 1,507,099 | -0.80(-1.13%) |
Apr 27, 2021 | 75.60 | 77.30 | 68.30 | 70.50 | 3,945,448 | -5.70(-7.48%) |
Apr 26, 2021 | 63.60 | 76.20 | 62.80 | 76.20 | 5,668,685 | +14.60(+23.70%) |
Apr 23, 2021 | 60.10 | 64.15 | 58.15 | 61.60 | 2,618,940 | +2.00(+3.36%) |
Apr 22, 2021 | 65.60 | 69.50 | 57.90 | 59.60 | 7,486,056 | +0.50(+0.85%) |
Apr 21, 2021 | 53.40 | 59.60 | 51.60 | 59.10 | 2,822,840 | +5.30(+9.85%) |
Apr 20, 2021 | 51.80 | 60.70 | 51.30 | 53.80 | 3,553,340 | +1.10(+2.09%) |
Apr 19, 2021 | 54.40 | 57.00 | 51.20 | 52.70 | 1,880,242 | -3.90(-6.89%) |
Apr 16, 2021 | 56.40 | 57.80 | 53.80 | 56.60 | 2,322,470 | -4.50(-7.36%) |
Apr 15, 2021 | 64.80 | 65.10 | 58.20 | 61.10 | 2,701,851 | -3.20(-4.98%) |
Apr 14, 2021 | 68.00 | 68.20 | 64.00 | 64.30 | 1,804,733 | -4.60(-6.68%) |
Apr 13, 2021 | 68.20 | 70.70 | 66.80 | 68.90 | 1,375,435 | +1.50(+2.23%) |
Apr 12, 2021 | 71.70 | 73.70 | 67.10 | 67.40 | 1,925,282 | -5.50(-7.54%) |
Apr 09, 2021 | 73.80 | 74.80 | 71.70 | 72.90 | 997,170 | -2.40(-3.19%) |
Apr 08, 2021 | 74.20 | 77.80 | 72.70 | 75.30 | 1,298,827 | +1.30(+1.76%) |
Apr 07, 2021 | 78.10 | 79.30 | 73.30 | 74.00 | 1,406,735 | -4.50(-5.73%) |
Apr 06, 2021 | 80.70 | 81.50 | 78.30 | 78.50 | 1,025,359 | -3.20(-3.92%) |
Apr 05, 2021 | 80.30 | 82.30 | 78.60 | 81.70 | 1,095,071 | +3.40(+4.34%) |
Apr 01, 2021 | 84.00 | 84.30 | 77.60 | 78.30 | 1,518,340 | -2.50(-3.09%) |
Mar 31, 2021 | 79.00 | 83.30 | 77.50 | 80.80 | 2,416,488 | +3.60(+4.66%) |
Mar 30, 2021 | 72.10 | 78.40 | 70.40 | 77.20 | 1,412,898 | +3.70(+5.03%) |
Mar 29, 2021 | 76.20 | 78.20 | 72.70 | 73.50 | 1,392,157 | -4.00(-5.16%) |
Mar 26, 2021 | 79.00 | 80.30 | 73.80 | 77.50 | 1,681,010 | -1.50(-1.90%) |
Mar 25, 2021 | 69.80 | 79.20 | 69.20 | 79.00 | 2,459,978 | +4.70(+6.33%) |
Mar 24, 2021 | 87.90 | 87.90 | 73.60 | 74.30 | 3,346,577 | -9.40(-11.23%) |
Mar 23, 2021 | 89.00 | 90.30 | 83.20 | 83.70 | 1,918,004 | -6.80(-7.51%) |
Mar 22, 2021 | 92.60 | 93.30 | 88.20 | 90.50 | 1,840,033 | +0.20(+0.22%) |
Mar 19, 2021 | 86.80 | 91.35 | 84.70 | 90.30 | 1,597,230 | +4.40(+5.12%) |
Mar 18, 2021 | 90.50 | 92.40 | 85.50 | 85.90 | 1,526,406 | -7.00(-7.53%) |
Mar 17, 2021 | 84.30 | 93.50 | 83.00 | 92.90 | 1,985,725 | +5.60(+6.41%) |
Mar 16, 2021 | 95.90 | 96.60 | 85.00 | 87.30 | 2,335,652 | -9.40(-9.72%) |
Mar 15, 2021 | 93.90 | 98.30 | 91.30 | 96.70 | 1,717,484 | +2.90(+3.09%) |
Mar 12, 2021 | 90.00 | 94.60 | 88.30 | 93.80 | 1,775,850 | -1.50(-1.57%) |
Mar 11, 2021 | 89.30 | 95.60 | 87.10 | 95.30 | 2,311,436 | +8.60(+9.92%) |
Mar 10, 2021 | 95.20 | 95.50 | 83.20 | 86.70 | 3,701,144 | -3.50(-3.88%) |
Mar 09, 2021 | 83.40 | 93.40 | 79.50 | 90.20 | 3,887,095 | +12.50(+16.09%) |
Mar 08, 2021 | 77.00 | 89.50 | 72.00 | 77.70 | 6,667,095 | +6.20(+8.67%) |
Mar 05, 2021 | 74.00 | 74.06 | 55.80 | 71.50 | 5,973,680 | +2.50(+3.62%) |
Mar 04, 2021 | 80.10 | 84.30 | 66.00 | 69.00 | 5,036,911 | -16.50(-19.30%) |
Mar 03, 2021 | 95.70 | 95.90 | 84.50 | 85.50 | 2,729,716 | -9.30(-9.81%) |
Mar 02, 2021 | 100.00 | 104.60 | 94.60 | 94.80 | 1,535,810 | -3.60(-3.66%) |
Mar 01, 2021 | 100.40 | 102.60 | 97.70 | 98.40 | 1,769,218 | +1.10(+1.13%) |
Feb 26, 2021 | 100.90 | 107.10 | 93.80 | 97.30 | 2,645,970 | -2.90(-2.89%) |
Feb 25, 2021 | 105.80 | 109.20 | 97.50 | 100.20 | 2,352,207 | -11.70(-10.46%) |
Feb 24, 2021 | 106.00 | 115.30 | 104.00 | 111.90 | 2,448,638 | +9.70(+9.49%) |
Feb 23, 2021 | 100.00 | 107.80 | 80.50 | 102.20 | 5,755,015 | -16.30(-13.76%) |
Feb 22, 2021 | 127.70 | 133.80 | 116.10 | 118.50 | 2,839,219 | -17.20(-12.68%) |
Feb 19, 2021 | 134.80 | 143.50 | 132.30 | 135.70 | 2,044,790 | +7.50(+5.85%) |
Feb 18, 2021 | 135.90 | 138.10 | 125.00 | 128.20 | 2,870,204 | -17.20(-11.83%) |
Feb 17, 2021 | 147.10 | 150.85 | 136.00 | 145.40 | 3,191,729 | -10.30(-6.62%) |
Feb 16, 2021 | 145.90 | 156.90 | 140.70 | 155.70 | 5,496,532 | +18.70(+13.65%) |
Feb 12, 2021 | 117.20 | 144.35 | 114.60 | 137.00 | 10,142,500 | +20.00(+17.09%) |
Feb 11, 2021 | 114.10 | 123.60 | 111.30 | 117.00 | 3,271,191 | +3.20(+2.81%) |
Feb 10, 2021 | 119.70 | 121.40 | 110.70 | 113.80 | 2,850,983 | -4.20(-3.56%) |
Feb 09, 2021 | 124.10 | 126.70 | 117.00 | 118.00 | 3,536,699 | +1.50(+1.29%) |
Feb 08, 2021 | 109.90 | 119.40 | 107.20 | 116.50 | 3,643,830 | +6.00(+5.43%) |
Feb 05, 2021 | 111.20 | 112.50 | 105.90 | 110.50 | 3,337,320 | -1.30(-1.16%) |
Feb 04, 2021 | 115.60 | 116.00 | 110.10 | 111.80 | 2,864,271 | -6.70(-5.65%) |
Feb 03, 2021 | 119.10 | 123.00 | 116.30 | 118.50 | 2,779,612 | -1.70(-1.41%) |
Feb 02, 2021 | 124.90 | 127.00 | 113.50 | 120.20 | 6,143,735 | +12.60(+11.71%) |
Feb 01, 2021 | 113.80 | 114.00 | 103.90 | 107.60 | 3,756,526 | -2.90(-2.62%) |
Jan 29, 2021 | 107.90 | 116.00 | 104.60 | 110.50 | 3,688,670 | +5.20(+4.94%) |
Jan 28, 2021 | 113.80 | 114.00 | 96.00 | 105.30 | 4,889,383 | -5.10(-4.62%) |
Jan 27, 2021 | 109.40 | 120.00 | 94.50 | 110.40 | 6,900,865 | -11.70(-9.58%) |
Jan 26, 2021 | 134.30 | 138.50 | 118.80 | 122.10 | 7,835,533 | -3.70(-2.94%) |
Jan 25, 2021 | 113.10 | 136.50 | 104.50 | 125.80 | 15,338,178 | +27.80(+28.37%) |
Jan 22, 2021 | 89.70 | 98.00 | 85.80 | 98.00 | 11,587,970 | +15.30(+18.50%) |
Jan 21, 2021 | 85.80 | 87.00 | 80.80 | 82.70 | 5,402,437 | +2.20(+2.73%) |
Jan 20, 2021 | 79.70 | 84.50 | 75.20 | 80.50 | 12,534,216 | -10.90(-11.93%) |
Jan 19, 2021 | 93.10 | 99.50 | 89.30 | 91.40 | 13,675,512 | +7.10(+8.42%) |
Jan 15, 2021 | 76.30 | 95.00 | 75.00 | 84.30 | 23,643,620 | +14.80(+21.29%) |
Jan 14, 2021 | 57.20 | 79.50 | 55.40 | 69.50 | 23,404,100 | +13.20(+23.45%) |
Jan 13, 2021 | 53.63 | 56.30 | 50.60 | 56.30 | 5,581,303 | +2.70(+5.04%) |
Jan 12, 2021 | 58.00 | 58.50 | 52.50 | 53.60 | 6,012,773 | -3.10(-5.47%) |
Jan 11, 2021 | 59.30 | 60.80 | 52.30 | 56.70 | 14,373,210 | +9.70(+20.64%) |
Jan 08, 2021 | 41.30 | 48.90 | 39.10 | 47.00 | 13,718,370 | -3.00(-6.00%) |
Jan 07, 2021 | 49.30 | 51.80 | 47.20 | 50.00 | 9,102,850 | +2.30(+4.82%) |
Jan 06, 2021 | 46.00 | 57.90 | 43.90 | 47.70 | 16,950,580 | -1.80(-3.64%) |
Jan 05, 2021 | 53.00 | 58.40 | 42.80 | 49.50 | 23,370,814 | -22.50(-31.25%) |
Jan 04, 2021 | 52.10 | 72.40 | 45.10 | 72.00 | 58,062,472 | +41.20(+133.77%) |
Dec 31, 2020 | 30.80 | 30.80 | 30.80 | 80,312,712 | +9.80(+46.67%) | |
Dec 30, 2020 | 19.30 | 29.70 | 18.40 | 21.00 | 80,312,712 | +7.70(+57.89%) |
Dec 29, 2020 | 9.500 | 14.90 | 9.300 | 13.30 | 27,775,606 | +4.46(+50.42%) |
Dec 28, 2020 | 8.817 | 10.20 | 8.300 | 8.842 | 6,900,860 | +1.79(+25.42%) |
Dec 24, 2020 | 7.450 | 7.500 | 6.550 | 7.050 | 1,408,510 | -0.70(-9.03%) |
Dec 23, 2020 | 5.700 | 8.174 | 5.550 | 7.750 | 8,657,373 | +2.23(+40.40%) |
Dec 22, 2020 | 5.450 | 5.610 | 5.200 | 5.520 | 857,356 | -0.07(-1.31%) |
Dec 21, 2020 | 5.827 | 5.949 | 5.510 | 5.593 | 1,497,828 | +0.19(+3.57%) |
Dec 18, 2020 | 5.334 | 5.470 | 5.200 | 5.400 | 884,500 | +0.08(+1.50%) |
Dec 17, 2020 | 5.100 | 5.389 | 5.004 | 5.320 | 836,895 | +0.22(+4.31%) |
Dec 16, 2020 | 5.100 | 5.190 | 4.925 | 5.100 | 492,890 | -0.03(-0.62%) |
Dec 15, 2020 | 5.002 | 5.150 | 5.000 | 5.132 | 549,497 | +0.13(+2.64%) |
Dec 14, 2020 | 5.000 | 5.052 | 4.971 | 5.000 | 377,379 | +0.03(+0.58%) |
Dec 11, 2020 | 4.969 | 5.084 | 4.898 | 4.971 | 440,350 | +0.02(+0.42%) |
Dec 10, 2020 | 5.010 | 5.050 | 4.910 | 4.950 | 587,593 | -0.13(-2.54%) |
Dec 09, 2020 | 5.154 | 5.350 | 5.027 | 5.079 | 612,328 | -0.08(-1.61%) |
Dec 08, 2020 | 5.350 | 5.350 | 5.114 | 5.162 | 423,118 | -0.13(-2.38%) |
Dec 07, 2020 | 5.049 | 5.470 | 5.032 | 5.288 | 1,012,319 | +0.27(+5.38%) |
Dec 04, 2020 | 4.970 | 5.020 | 4.923 | 5.018 | 391,950 | +0.05(+0.97%) |
Dec 03, 2020 | 5.000 | 5.050 | 4.903 | 4.970 | 475,603 | +0.07(+1.37%) |
Dec 02, 2020 | 5.089 | 5.099 | 4.895 | 4.903 | 844,601 | -0.14(-2.72%) |
Dec 01, 2020 | 4.912 | 5.289 | 4.890 | 5.040 | 1,667,946 | +0.14(+2.86%) |
Nov 30, 2020 | 4.800 | 4.900 | 4.800 | 4.900 | 484,145 | +0.01(+0.22%) |
Nov 27, 2020 | 4.950 | 4.960 | 4.808 | 4.889 | 290,350 | -0.00(-0.02%) |
Nov 25, 2020 | 4.925 | 4.988 | 4.872 | 4.890 | 418,710 | -0.02(-0.33%) |
Nov 24, 2020 | 5.000 | 5.050 | 4.900 | 4.906 | 556,910 | -0.11(-2.25%) |
Nov 23, 2020 | 5.150 | 5.200 | 4.970 | 5.019 | 534,513 | -0.20(-3.85%) |
Nov 20, 2020 | 5.083 | 5.300 | 4.970 | 5.220 | 554,170 | +0.22(+4.40%) |
Nov 19, 2020 | 5.100 | 5.200 | 5.000 | 5.000 | 297,049 | -0.15(-2.86%) |
Nov 18, 2020 | 5.324 | 5.455 | 5.070 | 5.147 | 312,554 | -0.10(-1.98%) |
Nov 17, 2020 | 5.100 | 5.490 | 5.100 | 5.251 | 449,158 | +0.21(+4.12%) |
Nov 16, 2020 | 5.000 | 5.174 | 4.950 | 5.043 | 347,101 | -0.14(-2.72%) |
Nov 13, 2020 | 5.100 | 5.400 | 5.005 | 5.184 | 622,630 | -0.52(-9.05%) |
Nov 12, 2020 | 6.100 | 6.300 | 5.600 | 5.700 | 1,103,436 | +0.10(+1.80%) |
Nov 11, 2020 | 5.350 | 5.649 | 5.335 | 5.599 | 334,643 | +0.35(+6.59%) |
Nov 10, 2020 | 5.000 | 5.325 | 4.900 | 5.253 | 391,680 | +0.29(+5.93%) |
Nov 09, 2020 | 4.933 | 5.150 | 4.750 | 4.959 | 402,837 | +0.16(+3.29%) |
Nov 06, 2020 | 4.998 | 4.998 | 4.739 | 4.801 | 401,210 | -0.15(-3.03%) |
Nov 05, 2020 | 5.008 | 5.010 | 4.853 | 4.951 | 196,698 | +0.02(+0.43%) |
Nov 04, 2020 | 5.000 | 5.079 | 4.901 | 4.930 | 294,639 | -0.14(-2.74%) |
Nov 03, 2020 | 5.046 | 5.199 | 4.962 | 5.069 | 257,352 | +0.07(+1.38%) |
Nov 02, 2020 | 4.949 | 5.097 | 4.870 | 5.000 | 249,414 | +0.08(+1.69%) |
Oct 30, 2020 | 5.136 | 5.209 | 4.812 | 4.917 | 408,860 | -0.24(-4.62%) |
Oct 29, 2020 | 5.070 | 5.330 | 4.965 | 5.155 | 334,961 | +0.08(+1.56%) |
Oct 28, 2020 | 5.200 | 5.201 | 4.901 | 5.076 | 270,603 | -0.22(-4.21%) |
Oct 27, 2020 | 5.500 | 5.500 | 5.151 | 5.299 | 189,701 | -0.14(-2.66%) |
Oct 26, 2020 | 5.447 | 5.645 | 5.300 | 5.444 | 418,002 | +0.08(+1.49%) |
Oct 23, 2020 | 5.375 | 5.399 | 5.157 | 5.364 | 134,470 | -0.04(-0.67%) |
Oct 22, 2020 | 5.300 | 5.500 | 4.900 | 5.400 | 373,479 | +0.12(+2.27%) |
Oct 21, 2020 | 5.498 | 5.530 | 5.210 | 5.280 | 339,668 | -0.25(-4.50%) |
Oct 20, 2020 | 5.562 | 5.676 | 5.410 | 5.529 | 282,521 | -0.07(-1.27%) |
Oct 19, 2020 | 5.700 | 5.739 | 5.540 | 5.600 | 279,886 | -0.13(-2.23%) |
Oct 16, 2020 | 5.900 | 5.900 | 5.710 | 5.728 | 251,620 | -0.04(-0.73%) |
Oct 15, 2020 | 5.850 | 5.875 | 5.660 | 5.770 | 507,211 | -0.13(-2.20%) |
Oct 14, 2020 | 5.943 | 5.979 | 5.851 | 5.900 | 242,430 | +0.00(+0.00%) |
Oct 13, 2020 | 6.000 | 6.000 | 5.800 | 5.900 | 331,781 | -0.07(-1.19%) |
Oct 12, 2020 | 6.070 | 6.074 | 5.878 | 5.971 | 631,877 | -0.08(-1.31%) |
Oct 09, 2020 | 6.131 | 6.199 | 5.920 | 6.050 | 460,430 | -0.08(-1.31%) |
Oct 08, 2020 | 6.235 | 6.270 | 6.100 | 6.130 | 294,410 | +0.00(+0.00%) |
Oct 07, 2020 | 6.185 | 6.229 | 6.022 | 6.130 | 346,955 | -0.05(-0.74%) |
Oct 06, 2020 | 6.477 | 6.485 | 6.160 | 6.176 | 504,428 | -0.02(-0.39%) |
Oct 05, 2020 | 6.200 | 6.300 | 6.100 | 6.200 | 513,432 | +0.00(+0.00%) |
Oct 02, 2020 | 6.000 | 6.210 | 5.800 | 6.200 | 475,390 | -0.05(-0.80%) |
Oct 01, 2020 | 6.300 | 6.369 | 6.123 | 6.250 | 497,555 | -0.25(-3.85%) |
Sep 30, 2020 | 6.410 | 7.200 | 6.160 | 6.500 | 1,564,919 | +0.50(+8.33%) |
Sep 29, 2020 | 6.200 | 6.200 | 5.900 | 6.000 | 554,466 | +0.08(+1.44%) |
Sep 28, 2020 | 6.050 | 6.069 | 5.801 | 5.915 | 365,025 | +0.03(+0.48%) |
Sep 25, 2020 | 5.917 | 6.239 | 5.810 | 5.887 | 369,760 | -0.01(-0.22%) |
Sep 24, 2020 | 6.100 | 6.300 | 5.700 | 5.900 | 505,336 | +0.01(+0.19%) |
Sep 23, 2020 | 6.380 | 6.380 | 5.815 | 5.889 | 473,010 | -0.51(-7.98%) |
Sep 22, 2020 | 6.400 | 6.400 | 6.100 | 6.400 | 437,314 | +0.10(+1.59%) |
Sep 21, 2020 | 6.300 | 6.500 | 6.100 | 6.300 | 494,660 | +0.13(+2.09%) |
Sep 18, 2020 | 6.300 | 6.550 | 6.171 | 6.171 | 1,081,880 | -0.13(-2.05%) |
Sep 17, 2020 | 5.723 | 6.366 | 5.700 | 6.300 | 1,100,833 | +0.40(+6.78%) |
Sep 16, 2020 | 6.000 | 6.100 | 5.700 | 5.900 | 521,812 | -0.08(-1.35%) |
Sep 15, 2020 | 5.400 | 6.191 | 5.332 | 5.981 | 882,040 | +0.48(+8.77%) |
Sep 14, 2020 | 5.285 | 5.545 | 5.208 | 5.499 | 461,196 | +0.32(+6.28%) |
Sep 11, 2020 | 5.400 | 5.400 | 5.055 | 5.174 | 268,880 | -0.23(-4.19%) |
Sep 10, 2020 | 5.000 | 5.700 | 5.000 | 5.400 | 880,505 | +0.40(+8.00%) |
Sep 09, 2020 | 5.000 | 5.200 | 4.900 | 5.000 | 670,949 | +0.07(+1.36%) |
Sep 08, 2020 | 5.000 | 5.258 | 4.821 | 4.933 | 693,094 | -0.32(-6.04%) |
Sep 04, 2020 | 5.300 | 5.400 | 4.735 | 5.250 | 1,524,020 | -0.19(-3.42%) |
Sep 03, 2020 | 5.700 | 5.836 | 5.322 | 5.436 | 720,664 | -0.50(-8.48%) |
Sep 02, 2020 | 5.500 | 5.988 | 5.500 | 5.940 | 806,868 | +0.33(+5.90%) |
Sep 01, 2020 | 5.896 | 5.900 | 5.401 | 5.609 | 1,023,825 | -0.49(-8.05%) |
Aug 31, 2020 | 6.000 | 6.100 | 5.800 | 6.100 | 859,348 | -0.10(-1.61%) |
Aug 28, 2020 | 6.005 | 6.200 | 5.915 | 6.200 | 685,030 | -0.10(-1.59%) |
Aug 27, 2020 | 6.390 | 6.390 | 6.100 | 6.300 | 735,834 | -0.22(-3.43%) |
Aug 26, 2020 | 6.900 | 6.999 | 6.500 | 6.524 | 907,177 | -0.18(-2.63%) |
Aug 25, 2020 | 5.883 | 6.788 | 5.800 | 6.700 | 1,255,425 | +0.56(+9.07%) |
Aug 24, 2020 | 6.799 | 6.800 | 5.900 | 6.143 | 1,244,565 | -0.26(-4.02%) |
Aug 21, 2020 | 6.622 | 6.709 | 6.100 | 6.400 | 1,246,350 | -0.44(-6.46%) |
Aug 20, 2020 | 7.076 | 7.087 | 6.700 | 6.842 | 708,384 | +0.04(+0.54%) |
Aug 19, 2020 | 7.200 | 7.200 | 6.670 | 6.805 | 666,502 | -0.38(-5.25%) |
Aug 18, 2020 | 6.800 | 7.450 | 6.700 | 7.182 | 1,422,557 | +0.61(+9.27%) |
Aug 17, 2020 | 6.744 | 6.764 | 6.430 | 6.573 | 967,530 | -0.47(-6.67%) |
Aug 14, 2020 | 7.288 | 7.396 | 6.680 | 7.043 | 1,514,020 | -0.66(-8.53%) |
Aug 13, 2020 | 7.500 | 7.700 | 7.400 | 7.700 | 997,827 | +0.00(+0.00%) |
Aug 12, 2020 | 7.900 | 8.000 | 7.500 | 7.700 | 946,248 | -0.28(-3.52%) |
Aug 11, 2020 | 8.191 | 8.249 | 7.830 | 7.981 | 1,081,963 | -0.42(-4.99%) |
Aug 10, 2020 | 8.300 | 8.500 | 8.100 | 8.400 | 1,273,913 | -0.24(-2.76%) |
Aug 07, 2020 | 9.659 | 10.10 | 8.338 | 8.638 | 7,365,840 | +0.64(+7.97%) |
Aug 06, 2020 | 7.400 | 8.200 | 7.307 | 8.000 | 3,011,746 | +0.55(+7.38%) |
Aug 05, 2020 | 7.663 | 7.755 | 7.234 | 7.450 | 1,321,501 | -0.34(-4.36%) |
Aug 04, 2020 | 7.729 | 7.870 | 7.601 | 7.790 | 1,018,690 | -0.13(-1.64%) |
Aug 03, 2020 | 7.997 | 8.100 | 7.700 | 7.920 | 1,308,794 | +0.02(+0.25%) |
Jul 31, 2020 | 7.900 | 8.049 | 7.700 | 7.900 | 1,044,090 | -0.10(-1.25%) |
Jul 30, 2020 | 8.300 | 8.400 | 7.700 | 8.000 | 2,822,791 | +0.55(+7.32%) |
Jul 29, 2020 | 7.780 | 7.951 | 7.350 | 7.454 | 2,148,824 | -0.75(-9.10%) |
Jul 28, 2020 | 7.600 | 8.400 | 7.500 | 8.200 | 2,375,723 | +0.10(+1.23%) |
Jul 27, 2020 | 8.600 | 8.600 | 7.800 | 8.100 | 3,106,155 | -0.80(-8.99%) |
Jul 24, 2020 | 9.000 | 10.50 | 8.250 | 8.900 | 12,700,160 | +1.10(+14.10%) |
Jul 23, 2020 | 8.900 | 8.900 | 7.000 | 7.800 | 5,765,518 | -1.10(-12.36%) |
Jul 22, 2020 | 10.00 | 11.60 | 8.200 | 8.900 | 14,368,928 | +0.70(+8.54%) |
Jul 21, 2020 | 8.000 | 9.200 | 7.500 | 8.200 | 10,262,019 | +1.35(+19.76%) |
Jul 20, 2020 | 6.990 | 7.200 | 6.500 | 6.847 | 4,417,281 | +0.67(+10.83%) |
Jul 17, 2020 | 7.000 | 8.700 | 6.061 | 6.178 | 16,122,310 | +0.98(+18.81%) |
Jul 16, 2020 | 5.040 | 5.400 | 4.900 | 5.200 | 1,911,635 | +0.16(+3.09%) |
Jul 15, 2020 | 5.026 | 5.143 | 4.950 | 5.044 | 594,543 | +0.14(+2.94%) |
Jul 14, 2020 | 5.000 | 5.000 | 4.700 | 4.900 | 638,623 | -0.10(-2.00%) |
Jul 13, 2020 | 5.400 | 5.500 | 5.000 | 5.000 | 1,178,412 | -0.30(-5.66%) |
Jul 10, 2020 | 5.449 | 5.599 | 5.145 | 5.300 | 2,910,790 | +0.41(+8.38%) |
Jul 09, 2020 | 5.200 | 5.246 | 4.780 | 4.890 | 1,579,637 | -0.36(-6.86%) |
Jul 08, 2020 | 4.900 | 4.900 | 4.658 | 5.250 | 983,334 | +0.45(+9.38%) |
Jul 07, 2020 | 4.800 | 4.900 | 4.500 | 4.800 | 1,169,262 | +0.09(+2.02%) |
Jul 06, 2020 | 4.961 | 5.000 | 4.660 | 4.705 | 891,804 | -0.16(-3.21%) |
Jul 02, 2020 | 5.266 | 5.266 | 4.701 | 4.861 | 2,240,360 | -0.83(-14.52%) |
Jul 01, 2020 | 5.200 | 5.950 | 4.831 | 5.687 | 6,013,243 | +0.59(+11.51%) |
Jun 30, 2020 | 4.800 | 5.178 | 4.600 | 5.100 | 1,384,525 | +0.40(+8.51%) |
Jun 29, 2020 | 4.588 | 5.350 | 4.300 | 4.700 | 2,749,702 | +0.29(+6.55%) |
Jun 26, 2020 | 4.823 | 4.850 | 4.370 | 4.411 | 706,190 | -0.29(-6.15%) |
Jun 25, 2020 | 4.700 | 4.800 | 4.500 | 4.700 | 506,843 | +0.02(+0.36%) |
Jun 24, 2020 | 4.503 | 5.000 | 4.460 | 4.683 | 1,296,492 | +0.18(+4.07%) |
Jun 23, 2020 | 4.500 | 4.600 | 4.400 | 4.500 | 452,920 | +0.10(+2.27%) |
Jun 22, 2020 | 4.700 | 4.700 | 4.400 | 4.400 | 747,193 | -0.25(-5.38%) |
Jun 19, 2020 | 5.170 | 5.198 | 4.550 | 4.650 | 1,264,180 | -0.56(-10.68%) |
Jun 18, 2020 | 5.000 | 5.830 | 4.953 | 5.206 | 2,380,956 | +0.13(+2.58%) |
Jun 17, 2020 | 5.388 | 5.388 | 5.000 | 5.075 | 518,186 | -0.22(-4.25%) |
Jun 16, 2020 | 5.350 | 5.500 | 5.110 | 5.300 | 568,845 | +0.10(+1.92%) |
Jun 15, 2020 | 5.200 | 5.400 | 4.900 | 5.200 | 507,561 | -0.01(-0.23%) |
Jun 12, 2020 | 5.700 | 5.727 | 5.150 | 5.212 | 648,590 | +0.07(+1.30%) |
Jun 11, 2020 | 5.875 | 5.900 | 5.010 | 5.145 | 1,276,197 | -0.51(-9.02%) |
Jun 10, 2020 | 5.800 | 6.484 | 5.400 | 5.655 | 2,541,976 | +0.16(+2.82%) |
Jun 09, 2020 | 5.500 | 6.000 | 5.400 | 5.500 | 1,036,402 | +0.08(+1.55%) |
Jun 08, 2020 | 5.900 | 5.900 | 5.200 | 5.416 | 1,716,768 | +0.15(+2.81%) |
Jun 05, 2020 | 5.600 | 5.600 | 5.025 | 5.268 | 916,260 | -0.11(-2.08%) |
Jun 04, 2020 | 4.700 | 5.600 | 4.550 | 5.380 | 1,793,826 | +0.59(+12.34%) |
Jun 03, 2020 | 4.642 | 4.860 | 4.501 | 4.789 | 579,865 | -0.14(-2.76%) |
Jun 02, 2020 | 4.325 | 5.275 | 4.210 | 4.925 | 2,325,841 | +0.58(+13.24%) |
Jun 01, 2020 | 4.373 | 4.500 | 4.300 | 4.349 | 236,307 | -0.14(-3.14%) |
May 29, 2020 | 4.693 | 4.700 | 4.300 | 4.490 | 459,980 | -0.11(-2.39%) |
May 28, 2020 | 4.300 | 4.750 | 4.200 | 4.600 | 701,902 | +0.20(+4.55%) |
May 27, 2020 | 4.900 | 4.900 | 4.200 | 4.400 | 1,060,250 | -0.60(-12.00%) |
May 26, 2020 | 5.400 | 5.500 | 5.000 | 5.000 | 1,748,283 | +0.30(+6.38%) |
May 22, 2020 | 4.300 | 4.700 | 4.100 | 4.700 | 1,502,280 | +0.43(+10.07%) |
May 21, 2020 | 3.800 | 4.380 | 3.752 | 4.270 | 1,315,311 | +0.41(+10.74%) |
May 20, 2020 | 3.849 | 3.900 | 3.720 | 3.856 | 405,705 | -0.04(-1.03%) |
May 19, 2020 | 4.050 | 4.240 | 3.810 | 3.896 | 1,147,489 | +0.10(+2.53%) |
May 18, 2020 | 3.900 | 3.970 | 3.551 | 3.800 | 535,718 | +0.09(+2.48%) |
May 15, 2020 | 3.600 | 3.796 | 3.480 | 3.708 | 421,890 | -0.29(-7.28%) |
May 14, 2020 | 4.038 | 4.181 | 3.800 | 3.999 | 565,065 | -0.00(-0.02%) |
May 13, 2020 | 4.300 | 4.400 | 3.800 | 4.000 | 617,151 | -0.10(-2.44%) |
May 12, 2020 | 4.700 | 5.100 | 3.900 | 4.100 | 2,237,110 | -0.30(-6.82%) |
May 11, 2020 | 3.800 | 4.400 | 3.700 | 4.400 | 1,707,271 | +0.74(+20.09%) |
May 08, 2020 | 3.600 | 3.850 | 3.530 | 3.664 | 199,370 | +0.10(+2.72%) |
May 07, 2020 | 3.410 | 3.630 | 3.350 | 3.567 | 344,777 | -0.03(-0.92%) |
May 06, 2020 | 3.800 | 3.800 | 3.500 | 3.600 | 384,579 | -0.20(-5.26%) |
May 05, 2020 | 3.844 | 3.949 | 3.750 | 3.800 | 174,923 | -0.08(-2.19%) |
May 04, 2020 | 3.720 | 3.900 | 3.720 | 3.885 | 197,475 | +0.00(+0.00%) |