Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.48 | 19.40 | 18.25 | 18.89 | 2,019,607 | +0.64(+3.48%) |
Feb 25, 2021 | 18.84 | 19.07 | 18.21 | 18.26 | 1,036,046 | -0.78(-4.12%) |
Feb 24, 2021 | 19.22 | 19.33 | 18.94 | 19.04 | 726,508 | -0.32(-1.64%) |
Feb 23, 2021 | 18.92 | 19.47 | 18.07 | 19.36 | 702,766 | +0.65(+3.48%) |
Feb 22, 2021 | 18.92 | 19.17 | 18.65 | 18.71 | 582,601 | -0.11(-0.60%) |
Feb 19, 2021 | 18.81 | 19.21 | 18.69 | 18.82 | 1,033,359 | +0.03(+0.15%) |
Feb 18, 2021 | 18.39 | 18.89 | 17.60 | 18.79 | 1,109,094 | +0.25(+1.33%) |
Feb 17, 2021 | 18.84 | 19.08 | 18.33 | 18.55 | 912,159 | -0.33(-1.76%) |
Feb 16, 2021 | 19.69 | 19.72 | 18.72 | 18.88 | 894,771 | -0.48(-2.48%) |
Feb 12, 2021 | 19.44 | 19.76 | 18.89 | 19.36 | 827,649 | -0.11(-0.58%) |
Feb 11, 2021 | 19.37 | 19.77 | 19.03 | 19.47 | 1,904,348 | -0.30(-1.50%) |
Feb 10, 2021 | 17.62 | 19.95 | 17.32 | 19.77 | 3,106,961 | +2.66(+15.58%) |
Feb 09, 2021 | 17.00 | 17.18 | 16.72 | 17.11 | 752,138 | +0.06(+0.37%) |
Feb 08, 2021 | 16.96 | 17.06 | 16.79 | 17.04 | 113,107 | +0.18(+1.09%) |
Feb 05, 2021 | 16.47 | 17.09 | 16.45 | 16.86 | 296,963 | +0.42(+2.54%) |
Feb 04, 2021 | 16.40 | 16.47 | 16.04 | 16.44 | 188,121 | +0.07(+0.43%) |
Feb 03, 2021 | 16.08 | 16.41 | 15.99 | 16.37 | 292,485 | +0.38(+2.39%) |
Feb 02, 2021 | 16.07 | 16.25 | 15.96 | 15.99 | 649,775 | +0.04(+0.22%) |
Feb 01, 2021 | 15.93 | 16.09 | 15.47 | 15.95 | 703,445 | +0.33(+2.13%) |
Jan 29, 2021 | 15.70 | 15.77 | 15.40 | 15.62 | 472,538 | -0.01(-0.09%) |
Jan 28, 2021 | 16.16 | 16.26 | 15.49 | 15.63 | 454,395 | -0.44(-2.73%) |
Jan 27, 2021 | 15.73 | 16.39 | 14.42 | 16.07 | 918,992 | -0.06(-0.39%) |
Jan 26, 2021 | 16.63 | 16.65 | 15.85 | 16.14 | 621,848 | -0.41(-2.48%) |
Jan 25, 2021 | 16.74 | 16.79 | 16.40 | 16.55 | 298,201 | -0.23(-1.39%) |
Jan 22, 2021 | 16.61 | 16.86 | 16.22 | 16.78 | 337,426 | +0.10(+0.59%) |
Jan 21, 2021 | 16.67 | 16.79 | 16.48 | 16.68 | 509,771 | -0.05(-0.30%) |
Jan 20, 2021 | 17.04 | 17.14 | 16.70 | 16.73 | 908,496 | -0.37(-2.19%) |
Jan 19, 2021 | 16.65 | 17.14 | 16.55 | 17.11 | 849,843 | +0.42(+2.54%) |
Jan 15, 2021 | 16.60 | 16.77 | 16.36 | 16.68 | 412,410 | +0.04(+0.21%) |
Jan 14, 2021 | 16.34 | 16.74 | 16.32 | 16.65 | 566,077 | +0.39(+2.39%) |
Jan 13, 2021 | 15.87 | 16.43 | 15.78 | 16.26 | 477,371 | +0.37(+2.31%) |
Jan 12, 2021 | 15.54 | 15.97 | 15.44 | 15.89 | 293,197 | +0.35(+2.27%) |
Jan 11, 2021 | 15.21 | 15.69 | 15.19 | 15.54 | 362,956 | +0.06(+0.41%) |
Jan 08, 2021 | 16.09 | 16.19 | 15.13 | 15.47 | 842,080 | -0.54(-3.36%) |
Jan 07, 2021 | 16.26 | 16.26 | 15.77 | 16.01 | 342,146 | -0.09(-0.57%) |
Jan 06, 2021 | 16.08 | 16.26 | 15.79 | 16.10 | 909,174 | +0.06(+0.40%) |
Jan 05, 2021 | 16.17 | 16.36 | 15.95 | 16.04 | 364,727 | -0.04(-0.26%) |
Jan 04, 2021 | 16.58 | 16.58 | 15.73 | 16.08 | 688,607 | -0.50(-3.03%) |
Dec 31, 2020 | 16.58 | 16.58 | 16.58 | 288,033 | +0.44(+2.71%) | |
Dec 30, 2020 | 15.92 | 16.16 | 15.79 | 16.14 | 288,033 | +0.23(+1.47%) |
Dec 29, 2020 | 16.28 | 16.28 | 15.66 | 15.91 | 213,178 | -0.29(-1.79%) |
Dec 28, 2020 | 16.43 | 16.60 | 16.00 | 16.20 | 535,301 | -0.19(-1.16%) |
Dec 24, 2020 | 16.26 | 16.44 | 16.01 | 16.39 | 92,809 | +0.13(+0.83%) |
Dec 23, 2020 | 16.02 | 16.47 | 15.98 | 16.26 | 349,756 | +0.28(+1.77%) |
Dec 22, 2020 | 15.94 | 16.22 | 15.78 | 15.97 | 408,934 | +0.00(+0.00%) |
Dec 21, 2020 | 15.90 | 16.13 | 15.60 | 15.97 | 452,809 | -0.19(-1.18%) |
Dec 18, 2020 | 16.35 | 16.46 | 15.97 | 16.16 | 314,789 | -0.18(-1.12%) |
Dec 17, 2020 | 16.22 | 16.46 | 15.99 | 16.35 | 275,115 | +0.06(+0.35%) |
Dec 16, 2020 | 16.43 | 16.43 | 15.92 | 16.29 | 359,109 | -0.14(-0.86%) |
Dec 15, 2020 | 16.21 | 16.54 | 16.12 | 16.43 | 414,205 | +0.30(+1.88%) |
Dec 14, 2020 | 16.22 | 16.50 | 16.05 | 16.13 | 435,172 | -0.06(-0.39%) |
Dec 11, 2020 | 16.26 | 16.39 | 16.04 | 16.19 | 379,445 | -0.21(-1.29%) |
Dec 10, 2020 | 16.09 | 16.54 | 15.83 | 16.41 | 462,459 | +0.16(+1.00%) |
Dec 09, 2020 | 16.28 | 16.43 | 16.03 | 16.24 | 552,012 | -0.01(-0.09%) |
Dec 08, 2020 | 16.09 | 16.36 | 16.09 | 16.26 | 586,130 | +0.00(+0.00%) |
Dec 07, 2020 | 16.29 | 16.43 | 15.88 | 16.26 | 1,661,817 | -0.04(-0.22%) |
Dec 04, 2020 | 15.47 | 16.34 | 15.29 | 16.29 | 2,201,265 | +1.17(+7.71%) |
Dec 03, 2020 | 15.12 | 15.25 | 14.97 | 15.13 | 592,133 | +0.01(+0.09%) |
Dec 02, 2020 | 15.22 | 15.32 | 14.97 | 15.11 | 1,460,861 | -0.26(-1.70%) |
Dec 01, 2020 | 14.91 | 15.44 | 14.91 | 15.37 | 937,044 | +0.62(+4.22%) |
Nov 30, 2020 | 15.01 | 15.06 | 14.36 | 14.75 | 1,025,830 | -0.25(-1.70%) |
Nov 27, 2020 | 14.84 | 15.08 | 14.73 | 15.01 | 626,184 | +0.06(+0.38%) |
Nov 25, 2020 | 14.96 | 15.03 | 14.71 | 14.95 | 1,414,220 | -0.16(-1.03%) |
Nov 24, 2020 | 14.81 | 15.10 | 14.61 | 15.10 | 2,428,336 | +0.30(+2.01%) |
Nov 23, 2020 | 14.31 | 14.92 | 14.23 | 14.81 | 2,389,640 | +0.68(+4.80%) |
Nov 20, 2020 | 14.13 | 14.36 | 13.76 | 14.13 | 2,073,510 | -0.02(-0.15%) |
Nov 19, 2020 | 14.29 | 14.50 | 14.02 | 14.15 | 1,220,302 | -0.20(-1.38%) |
Nov 18, 2020 | 13.64 | 14.65 | 13.59 | 14.35 | 2,672,246 | +0.74(+5.40%) |
Nov 17, 2020 | 12.86 | 13.68 | 12.66 | 13.61 | 950,217 | +0.70(+5.42%) |
Nov 16, 2020 | 12.36 | 12.96 | 12.33 | 12.91 | 1,373,304 | +0.70(+5.73%) |
Nov 13, 2020 | 12.09 | 12.25 | 11.94 | 12.21 | 462,069 | +0.16(+1.29%) |
Nov 12, 2020 | 12.34 | 12.34 | 11.79 | 12.06 | 925,172 | -0.25(-2.03%) |
Nov 11, 2020 | 12.48 | 12.48 | 12.13 | 12.31 | 633,637 | -0.09(-0.73%) |
Nov 10, 2020 | 12.48 | 12.66 | 12.25 | 12.40 | 604,738 | -0.07(-0.56%) |
Nov 09, 2020 | 12.45 | 12.55 | 12.00 | 12.47 | 874,573 | +1.01(+8.84%) |
Nov 06, 2020 | 11.79 | 11.79 | 11.41 | 11.46 | 398,466 | -0.33(-2.77%) |
Nov 05, 2020 | 11.59 | 11.85 | 11.39 | 11.78 | 479,768 | +0.30(+2.60%) |
Nov 04, 2020 | 11.00 | 11.54 | 10.62 | 11.48 | 544,022 | +0.43(+3.89%) |
Nov 03, 2020 | 11.37 | 11.37 | 10.85 | 11.05 | 639,583 | -0.10(-0.93%) |
Nov 02, 2020 | 11.10 | 11.32 | 10.97 | 11.16 | 960,236 | +0.24(+2.22%) |
Oct 30, 2020 | 11.41 | 11.61 | 10.84 | 10.91 | 984,413 | -0.61(-5.29%) |
Oct 29, 2020 | 11.44 | 11.66 | 11.18 | 11.52 | 350,891 | +0.13(+1.16%) |
Oct 28, 2020 | 11.70 | 11.75 | 11.03 | 11.39 | 572,376 | -0.60(-5.03%) |
Oct 27, 2020 | 12.05 | 12.08 | 11.82 | 12.00 | 386,123 | +0.03(+0.23%) |
Oct 26, 2020 | 12.48 | 12.56 | 11.79 | 11.97 | 484,570 | -0.67(-5.32%) |
Oct 23, 2020 | 12.18 | 12.65 | 12.08 | 12.64 | 1,092,286 | +0.73(+6.11%) |
Oct 22, 2020 | 11.34 | 11.95 | 11.34 | 11.91 | 318,247 | +0.58(+5.08%) |
Oct 21, 2020 | 11.65 | 11.67 | 11.32 | 11.34 | 313,740 | -0.28(-2.39%) |
Oct 20, 2020 | 11.68 | 11.83 | 11.50 | 11.61 | 455,232 | +0.25(+2.20%) |
Oct 19, 2020 | 11.77 | 11.98 | 11.35 | 11.37 | 328,891 | -0.40(-3.36%) |
Oct 16, 2020 | 11.85 | 11.90 | 11.68 | 11.76 | 224,543 | -0.03(-0.29%) |
Oct 15, 2020 | 11.79 | 12.04 | 11.67 | 11.79 | 367,839 | -0.10(-0.87%) |
Oct 14, 2020 | 11.90 | 12.13 | 11.90 | 11.90 | 212,375 | -0.06(-0.52%) |
Oct 13, 2020 | 11.86 | 12.16 | 11.84 | 11.96 | 329,120 | -0.01(-0.06%) |
Oct 12, 2020 | 12.14 | 12.22 | 11.85 | 11.97 | 327,850 | -0.14(-1.15%) |
Oct 09, 2020 | 12.31 | 12.39 | 12.07 | 12.11 | 431,203 | -0.21(-1.74%) |
Oct 08, 2020 | 12.20 | 12.39 | 12.05 | 12.32 | 695,060 | +0.23(+1.89%) |
Oct 07, 2020 | 12.13 | 12.29 | 12.03 | 12.09 | 663,430 | +0.19(+1.63%) |
Oct 06, 2020 | 12.24 | 12.29 | 11.78 | 11.90 | 1,010,799 | -0.19(-1.55%) |
Oct 05, 2020 | 12.18 | 12.43 | 12.02 | 12.09 | 238,473 | +0.01(+0.12%) |
Oct 02, 2020 | 12.03 | 12.43 | 11.90 | 12.07 | 526,385 | -0.34(-2.74%) |
Oct 01, 2020 | 11.90 | 12.43 | 11.85 | 12.41 | 1,254,980 | +0.53(+4.49%) |
Sep 30, 2020 | 11.93 | 12.00 | 11.65 | 11.88 | 947,128 | +0.05(+0.41%) |
Sep 29, 2020 | 11.49 | 11.88 | 11.31 | 11.83 | 840,667 | +0.37(+3.21%) |
Sep 28, 2020 | 11.34 | 11.61 | 11.34 | 11.46 | 243,219 | +0.31(+2.80%) |
Sep 25, 2020 | 10.73 | 11.25 | 10.73 | 11.15 | 153,589 | +0.31(+2.81%) |
Sep 24, 2020 | 10.87 | 11.09 | 10.58 | 10.84 | 231,660 | -0.03(-0.32%) |
Sep 23, 2020 | 11.18 | 11.34 | 10.84 | 10.88 | 332,661 | -0.31(-2.79%) |
Sep 22, 2020 | 11.21 | 11.33 | 11.05 | 11.19 | 125,491 | +0.04(+0.37%) |
Sep 21, 2020 | 11.27 | 11.29 | 10.89 | 11.15 | 307,269 | -0.39(-3.37%) |
Sep 18, 2020 | 11.66 | 11.70 | 11.48 | 11.54 | 154,310 | -0.16(-1.36%) |
Sep 17, 2020 | 11.61 | 11.88 | 11.54 | 11.70 | 227,121 | -0.05(-0.41%) |
Sep 16, 2020 | 11.39 | 11.78 | 11.33 | 11.75 | 401,319 | +0.36(+3.17%) |
Sep 15, 2020 | 11.46 | 11.50 | 11.27 | 11.39 | 355,627 | -0.02(-0.18%) |
Sep 14, 2020 | 11.09 | 11.57 | 11.09 | 11.41 | 320,408 | +0.33(+2.94%) |
Sep 11, 2020 | 11.07 | 11.23 | 10.98 | 11.08 | 255,837 | -0.01(-0.12%) |
Sep 10, 2020 | 11.22 | 11.43 | 11.09 | 11.09 | 257,590 | -0.10(-0.93%) |
Sep 09, 2020 | 10.95 | 11.25 | 10.86 | 11.20 | 260,318 | +0.35(+3.26%) |
Sep 08, 2020 | 10.75 | 10.96 | 10.57 | 10.84 | 255,855 | +0.07(+0.64%) |
Sep 04, 2020 | 10.71 | 10.97 | 10.43 | 10.78 | 353,471 | -0.05(-0.45%) |
Sep 03, 2020 | 11.15 | 11.37 | 10.70 | 10.82 | 517,151 | -0.27(-2.44%) |
Sep 02, 2020 | 11.17 | 11.21 | 10.89 | 11.09 | 474,458 | -0.10(-0.93%) |
Sep 01, 2020 | 11.01 | 11.30 | 10.92 | 11.20 | 625,311 | +0.21(+1.89%) |
Aug 31, 2020 | 11.20 | 11.20 | 10.88 | 10.99 | 286,861 | -0.12(-1.12%) |
Aug 28, 2020 | 11.18 | 11.27 | 11.01 | 11.12 | 518,886 | -0.01(-0.06%) |
Aug 27, 2020 | 11.09 | 11.38 | 11.08 | 11.12 | 406,649 | -0.04(-0.37%) |
Aug 26, 2020 | 11.49 | 11.49 | 11.09 | 11.16 | 426,072 | -0.36(-3.13%) |
Aug 25, 2020 | 11.78 | 11.82 | 11.41 | 11.52 | 284,203 | -0.21(-1.77%) |
Aug 24, 2020 | 11.57 | 11.76 | 11.52 | 11.73 | 224,256 | +0.23(+1.99%) |
Aug 21, 2020 | 11.49 | 11.68 | 11.32 | 11.50 | 229,013 | -0.11(-0.96%) |
Aug 20, 2020 | 11.49 | 11.68 | 11.32 | 11.61 | 196,738 | +0.02(+0.18%) |
Aug 19, 2020 | 11.59 | 11.82 | 11.48 | 11.59 | 123,066 | +0.06(+0.54%) |
Aug 18, 2020 | 11.63 | 11.77 | 11.52 | 11.53 | 211,269 | -0.10(-0.83%) |
Aug 17, 2020 | 11.95 | 11.99 | 11.53 | 11.63 | 424,101 | -0.35(-2.90%) |
Aug 14, 2020 | 11.58 | 11.98 | 11.47 | 11.98 | 363,422 | +0.43(+3.72%) |
Aug 13, 2020 | 11.69 | 11.90 | 11.52 | 11.55 | 465,758 | -0.05(-0.47%) |
Aug 12, 2020 | 11.66 | 11.86 | 11.50 | 11.60 | 448,912 | +0.07(+0.65%) |
Aug 11, 2020 | 11.73 | 11.82 | 11.46 | 11.52 | 608,933 | +0.01(+0.12%) |
Aug 10, 2020 | 11.56 | 11.72 | 11.44 | 11.51 | 435,190 | +0.02(+0.18%) |
Aug 07, 2020 | 11.54 | 11.67 | 11.25 | 11.49 | 646,241 | +0.05(+0.42%) |
Aug 06, 2020 | 10.69 | 11.59 | 10.65 | 11.44 | 1,770,645 | +0.75(+7.06%) |
Aug 05, 2020 | 10.20 | 10.70 | 10.20 | 10.69 | 447,034 | +0.49(+4.80%) |
Aug 04, 2020 | 10.21 | 10.37 | 10.14 | 10.20 | 569,822 | +0.07(+0.74%) |
Aug 03, 2020 | 10.18 | 10.33 | 10.08 | 10.12 | 523,635 | -0.14(-1.39%) |
Jul 31, 2020 | 10.13 | 10.67 | 10.13 | 10.27 | 1,561,039 | +0.00(+0.00%) |
Jul 30, 2020 | 9.934 | 10.30 | 9.752 | 10.27 | 673,010 | +0.16(+1.62%) |
Jul 29, 2020 | 9.981 | 10.20 | 9.934 | 10.10 | 568,760 | +0.25(+2.55%) |
Jul 28, 2020 | 9.941 | 10.18 | 9.818 | 9.852 | 386,547 | -0.18(-1.76%) |
Jul 27, 2020 | 9.981 | 10.12 | 9.934 | 10.03 | 289,248 | +0.05(+0.48%) |
Jul 24, 2020 | 10.10 | 10.19 | 9.845 | 9.981 | 476,077 | -0.22(-2.13%) |
Jul 23, 2020 | 10.10 | 10.39 | 10.06 | 10.20 | 760,198 | -0.01(-0.07%) |
Jul 22, 2020 | 10.25 | 10.37 | 10.01 | 10.21 | 516,025 | -0.01(-0.13%) |
Jul 21, 2020 | 10.15 | 10.49 | 10.11 | 10.22 | 2,430,006 | +0.22(+2.25%) |
Jul 20, 2020 | 9.981 | 10.09 | 9.696 | 9.995 | 925,763 | -0.04(-0.41%) |
Jul 17, 2020 | 9.621 | 10.16 | 9.519 | 10.04 | 1,180,560 | +0.67(+7.11%) |
Jul 16, 2020 | 9.363 | 9.390 | 9.213 | 9.369 | 409,804 | +0.01(+0.07%) |
Jul 15, 2020 | 9.417 | 9.533 | 9.301 | 9.363 | 583,973 | +0.12(+1.25%) |
Jul 14, 2020 | 9.104 | 9.308 | 9.016 | 9.247 | 875,257 | +0.14(+1.57%) |
Jul 13, 2020 | 9.029 | 9.322 | 8.928 | 9.104 | 1,401,470 | +0.08(+0.90%) |
Jul 10, 2020 | 8.710 | 9.193 | 8.697 | 9.023 | 513,581 | +0.22(+2.55%) |
Jul 09, 2020 | 8.860 | 8.899 | 8.574 | 8.798 | 454,589 | -0.13(-1.45%) |
Jul 08, 2020 | 8.669 | 8.968 | 8.628 | 8.928 | 466,180 | +0.25(+2.90%) |
Jul 07, 2020 | 8.690 | 8.730 | 8.479 | 8.676 | 386,002 | -0.12(-1.39%) |
Jul 06, 2020 | 8.805 | 8.907 | 8.669 | 8.798 | 656,698 | +0.16(+1.81%) |
Jul 02, 2020 | 8.880 | 9.009 | 8.554 | 8.642 | 418,277 | -0.01(-0.08%) |
Jul 01, 2020 | 8.832 | 8.975 | 8.431 | 8.649 | 340,899 | -0.18(-2.08%) |
Jun 30, 2020 | 8.737 | 8.853 | 8.565 | 8.832 | 490,296 | +0.08(+0.93%) |
Jun 29, 2020 | 8.343 | 8.758 | 8.276 | 8.751 | 643,022 | +0.38(+4.55%) |
Jun 26, 2020 | 8.397 | 8.456 | 8.078 | 8.370 | 527,847 | -0.01(-0.16%) |
Jun 25, 2020 | 7.581 | 8.384 | 7.493 | 8.384 | 685,126 | +0.67(+8.73%) |
Jun 24, 2020 | 7.921 | 7.921 | 7.309 | 7.710 | 627,216 | -0.35(-4.38%) |
Jun 23, 2020 | 8.091 | 8.227 | 7.942 | 8.064 | 443,496 | +0.03(+0.34%) |
Jun 22, 2020 | 7.935 | 8.044 | 7.758 | 8.037 | 1,856,039 | +0.11(+1.37%) |
Jun 19, 2020 | 8.186 | 8.219 | 7.840 | 7.928 | 1,317,632 | -0.16(-2.02%) |
Jun 18, 2020 | 8.146 | 8.560 | 8.071 | 8.091 | 410,385 | -0.19(-2.30%) |
Jun 17, 2020 | 8.492 | 8.492 | 8.084 | 8.282 | 541,478 | -0.20(-2.40%) |
Jun 16, 2020 | 8.873 | 8.975 | 8.118 | 8.486 | 810,293 | +0.07(+0.81%) |
Jun 15, 2020 | 7.901 | 8.486 | 7.792 | 8.418 | 607,770 | +0.16(+1.98%) |
Jun 12, 2020 | 8.159 | 8.479 | 7.942 | 8.254 | 481,813 | +0.48(+6.12%) |
Jun 11, 2020 | 7.908 | 8.424 | 7.704 | 7.778 | 695,784 | -0.99(-11.32%) |
Jun 10, 2020 | 9.186 | 9.229 | 8.329 | 8.771 | 1,295,178 | -0.53(-5.70%) |
Jun 09, 2020 | 9.485 | 9.580 | 9.043 | 9.301 | 738,500 | -0.50(-5.13%) |
Jun 08, 2020 | 9.805 | 10.03 | 9.254 | 9.805 | 971,191 | +0.22(+2.27%) |
Jun 05, 2020 | 9.308 | 9.798 | 9.118 | 9.587 | 1,575,452 | +0.85(+9.73%) |
Jun 04, 2020 | 8.506 | 8.771 | 8.166 | 8.737 | 451,701 | +0.31(+3.63%) |
Jun 03, 2020 | 7.683 | 8.506 | 7.615 | 8.431 | 1,242,804 | +0.80(+10.42%) |
Jun 02, 2020 | 7.513 | 7.704 | 7.513 | 7.636 | 324,732 | +0.14(+1.91%) |
Jun 01, 2020 | 7.615 | 7.690 | 7.466 | 7.493 | 562,630 | -0.16(-2.04%) |
May 29, 2020 | 7.323 | 7.710 | 7.268 | 7.649 | 782,872 | +0.09(+1.17%) |
May 28, 2020 | 7.928 | 7.942 | 7.527 | 7.561 | 396,725 | -0.38(-4.79%) |
May 27, 2020 | 7.819 | 7.942 | 7.234 | 7.942 | 1,074,375 | +0.33(+4.38%) |
May 26, 2020 | 7.173 | 7.636 | 7.044 | 7.608 | 1,556,450 | +0.78(+11.45%) |
May 22, 2020 | 7.037 | 7.037 | 6.616 | 6.827 | 997,747 | -0.22(-3.09%) |
May 21, 2020 | 6.691 | 7.078 | 6.609 | 7.044 | 1,124,764 | +0.35(+5.28%) |
May 20, 2020 | 6.677 | 6.697 | 6.473 | 6.691 | 865,304 | +0.34(+5.35%) |
May 19, 2020 | 6.527 | 6.711 | 6.317 | 6.351 | 681,837 | -0.17(-2.61%) |
May 18, 2020 | 5.711 | 6.534 | 5.575 | 6.521 | 1,708,363 | +0.95(+16.95%) |
May 15, 2020 | 5.412 | 5.875 | 5.303 | 5.575 | 1,035,986 | +0.14(+2.50%) |
May 14, 2020 | 5.779 | 5.779 | 5.106 | 5.439 | 1,922,430 | -0.33(-5.77%) |
May 13, 2020 | 6.218 | 6.264 | 5.596 | 5.773 | 1,958,190 | -0.47(-7.55%) |
May 12, 2020 | 6.728 | 6.813 | 6.244 | 6.244 | 981,472 | -0.41(-6.10%) |
May 11, 2020 | 6.931 | 6.938 | 6.545 | 6.650 | 1,092,888 | -0.22(-3.24%) |
May 08, 2020 | 6.898 | 6.925 | 6.682 | 6.872 | 1,517,512 | +0.18(+2.74%) |
May 07, 2020 | 6.741 | 6.895 | 6.525 | 6.689 | 905,638 | +0.05(+0.79%) |
May 06, 2020 | 7.055 | 7.095 | 6.388 | 6.637 | 1,336,184 | -0.34(-4.88%) |
May 05, 2020 | 6.892 | 7.199 | 6.872 | 6.977 | 786,556 | +0.33(+4.92%) |
May 04, 2020 | 6.990 | 7.010 | 6.368 | 6.650 | 2,181,261 | -0.58(-7.97%) |
May 01, 2020 | 7.285 | 7.383 | 6.597 | 7.226 | 2,167,788 | -0.47(-6.12%) |
Apr 30, 2020 | 7.743 | 8.358 | 7.265 | 7.697 | 2,805,901 | +0.26(+3.43%) |
Apr 29, 2020 | 7.219 | 7.553 | 7.101 | 7.442 | 1,493,708 | +0.33(+4.70%) |
Apr 28, 2020 | 7.376 | 7.376 | 6.983 | 7.108 | 914,544 | -0.09(-1.18%) |
Apr 27, 2020 | 6.872 | 7.245 | 6.761 | 7.193 | 743,792 | +0.34(+4.97%) |
Apr 24, 2020 | 6.807 | 6.898 | 6.512 | 6.853 | 797,565 | +0.09(+1.36%) |
Apr 23, 2020 | 6.493 | 6.846 | 6.401 | 6.761 | 745,199 | +0.41(+6.49%) |
Apr 22, 2020 | 6.610 | 6.637 | 6.237 | 6.349 | 657,439 | -0.09(-1.32%) |
Apr 21, 2020 | 6.185 | 6.584 | 6.152 | 6.434 | 511,654 | -0.05(-0.71%) |
Apr 20, 2020 | 6.342 | 6.584 | 6.080 | 6.479 | 1,545,299 | +0.09(+1.33%) |
Apr 17, 2020 | 6.355 | 6.643 | 6.230 | 6.394 | 1,281,910 | +0.39(+6.43%) |
Apr 16, 2020 | 6.218 | 6.218 | 5.779 | 6.008 | 1,225,981 | -0.05(-0.86%) |
Apr 15, 2020 | 6.021 | 6.120 | 5.799 | 6.061 | 916,361 | -0.20(-3.24%) |
Apr 14, 2020 | 6.198 | 6.434 | 6.070 | 6.263 | 900,801 | +0.33(+5.63%) |
Apr 13, 2020 | 6.853 | 6.931 | 5.877 | 5.930 | 1,289,430 | -0.69(-10.47%) |
Apr 09, 2020 | 6.185 | 6.957 | 6.185 | 6.623 | 1,430,575 | +0.67(+11.33%) |
Apr 08, 2020 | 5.890 | 6.120 | 5.890 | 5.949 | 934,016 | +0.11(+1.91%) |
Apr 07, 2020 | 5.890 | 6.414 | 5.694 | 5.838 | 1,392,330 | +0.06(+1.02%) |
Apr 06, 2020 | 5.890 | 6.367 | 5.530 | 5.779 | 2,720,083 | -0.05(-0.90%) |
Apr 03, 2020 | 4.745 | 5.936 | 4.595 | 5.832 | 5,728,718 | +1.16(+24.96%) |
Apr 02, 2020 | 4.248 | 4.797 | 4.228 | 4.667 | 975,516 | +0.45(+10.71%) |
Apr 01, 2020 | 5.138 | 5.138 | 4.058 | 4.215 | 1,443,023 | -1.15(-21.46%) |
Mar 31, 2020 | 5.301 | 5.491 | 4.804 | 5.367 | 1,037,430 | +0.05(+0.99%) |
Mar 30, 2020 | 5.576 | 5.612 | 4.778 | 5.314 | 1,070,356 | -0.27(-4.81%) |
Mar 27, 2020 | 5.753 | 5.802 | 5.367 | 5.583 | 978,163 | -0.41(-6.78%) |
Mar 26, 2020 | 5.301 | 5.995 | 5.121 | 5.989 | 969,358 | +0.70(+13.24%) |
Mar 25, 2020 | 4.667 | 5.662 | 4.182 | 5.288 | 1,408,720 | +0.58(+12.38%) |
Mar 24, 2020 | 4.536 | 5.066 | 4.490 | 4.706 | 1,133,499 | +0.50(+11.82%) |
Mar 23, 2020 | 4.797 | 4.797 | 4.005 | 4.208 | 1,249,346 | -0.71(-14.49%) |
Mar 20, 2020 | 4.935 | 5.027 | 4.418 | 4.922 | 1,158,303 | -0.10(-1.96%) |
Mar 19, 2020 | 3.737 | 5.118 | 3.410 | 5.020 | 2,545,508 | +1.31(+35.27%) |
Mar 18, 2020 | 4.581 | 4.601 | 2.415 | 3.711 | 4,345,943 | -0.99(-21.14%) |
Mar 17, 2020 | 5.701 | 5.701 | 4.379 | 4.706 | 2,405,154 | -0.92(-16.40%) |
Mar 16, 2020 | 5.301 | 5.674 | 3.181 | 5.629 | 3,716,053 | -0.77(-12.07%) |
Mar 13, 2020 | 7.278 | 7.527 | 6.277 | 6.401 | 1,316,746 | -0.55(-7.91%) |
Mar 12, 2020 | 6.610 | 7.762 | 5.707 | 6.951 | 1,587,000 | -1.08(-13.45%) |
Mar 11, 2020 | 9.082 | 9.178 | 7.476 | 8.031 | 1,715,595 | -1.23(-13.28%) |
Mar 10, 2020 | 9.560 | 9.758 | 8.738 | 9.261 | 1,185,961 | +0.17(+1.89%) |
Mar 09, 2020 | 10.17 | 10.26 | 9.012 | 9.089 | 837,156 | -1.79(-16.46%) |
Mar 06, 2020 | 10.76 | 10.99 | 10.52 | 10.88 | 1,260,217 | -0.22(-1.95%) |
Mar 05, 2020 | 11.58 | 11.62 | 11.08 | 11.10 | 787,095 | -0.71(-6.04%) |
Mar 04, 2020 | 12.06 | 12.21 | 11.47 | 11.81 | 807,403 | +0.02(+0.16%) |
Mar 03, 2020 | 12.27 | 12.47 | 11.76 | 11.79 | 1,207,982 | -0.43(-3.55%) |