Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.04 | 27.82 | 25.92 | 27.07 | 1,088,019 | +1.16(+4.48%) |
Mar 30, 2021 | 25.72 | 26.19 | 24.70 | 25.91 | 841,059 | +0.08(+0.31%) |
Mar 29, 2021 | 26.75 | 27.05 | 25.05 | 25.83 | 1,327,809 | -1.29(-4.76%) |
Mar 26, 2021 | 25.45 | 27.53 | 25.45 | 27.12 | 1,304,900 | +1.68(+6.60%) |
Mar 25, 2021 | 25.07 | 25.65 | 24.14 | 25.44 | 1,425,616 | -0.28(-1.09%) |
Mar 24, 2021 | 24.89 | 26.57 | 24.62 | 25.72 | 1,067,465 | +1.17(+4.77%) |
Mar 23, 2021 | 25.56 | 26.23 | 24.38 | 24.55 | 1,135,644 | -1.34(-5.18%) |
Mar 22, 2021 | 25.75 | 26.48 | 24.77 | 25.89 | 701,177 | +0.26(+1.01%) |
Mar 19, 2021 | 23.81 | 25.78 | 22.85 | 25.63 | 1,207,200 | +0.55(+2.19%) |
Mar 18, 2021 | 26.48 | 26.80 | 24.92 | 25.08 | 632,611 | -1.42(-5.36%) |
Mar 17, 2021 | 25.74 | 26.76 | 25.68 | 26.50 | 647,575 | +0.50(+1.92%) |
Mar 16, 2021 | 26.80 | 27.10 | 25.97 | 26.00 | 921,933 | -1.20(-4.41%) |
Mar 15, 2021 | 27.74 | 28.12 | 27.11 | 27.20 | 711,095 | -0.50(-1.81%) |
Mar 12, 2021 | 27.20 | 27.79 | 26.51 | 27.70 | 953,200 | +0.27(+0.98%) |
Mar 11, 2021 | 26.85 | 27.43 | 26.18 | 27.43 | 864,555 | +0.82(+3.08%) |
Mar 10, 2021 | 25.98 | 27.01 | 25.40 | 26.61 | 1,087,598 | +1.38(+5.47%) |
Mar 09, 2021 | 25.88 | 27.00 | 25.10 | 25.23 | 772,884 | -0.26(-1.02%) |
Mar 08, 2021 | 25.00 | 26.24 | 24.52 | 25.49 | 869,211 | +0.72(+2.91%) |
Mar 05, 2021 | 23.56 | 25.50 | 22.61 | 24.77 | 1,519,600 | +1.72(+7.46%) |
Mar 04, 2021 | 24.13 | 25.01 | 22.42 | 23.05 | 1,402,897 | -1.79(-7.21%) |
Mar 03, 2021 | 27.51 | 28.77 | 24.69 | 24.84 | 1,393,463 | -2.64(-9.61%) |
Mar 02, 2021 | 25.91 | 28.63 | 25.17 | 27.48 | 3,130,056 | +1.61(+6.22%) |
Mar 01, 2021 | 25.74 | 26.00 | 24.65 | 25.87 | 2,400,318 | +0.55(+2.17%) |
Feb 26, 2021 | 24.41 | 25.72 | 23.80 | 25.32 | 5,046,100 | +1.10(+4.54%) |
Feb 25, 2021 | 23.49 | 25.00 | 23.24 | 24.22 | 4,601,133 | -1.82(-6.99%) |
Feb 24, 2021 | 25.40 | 26.42 | 25.17 | 26.04 | 534,707 | +0.88(+3.50%) |
Feb 23, 2021 | 25.56 | 25.56 | 24.16 | 25.16 | 809,967 | -1.03(-3.93%) |
Feb 22, 2021 | 26.93 | 27.69 | 26.08 | 26.19 | 919,796 | -1.08(-3.96%) |
Feb 19, 2021 | 26.82 | 28.00 | 26.73 | 27.27 | 805,600 | +1.05(+4.00%) |
Feb 18, 2021 | 26.11 | 27.49 | 25.63 | 26.22 | 1,002,967 | +0.10(+0.38%) |
Feb 17, 2021 | 26.34 | 26.84 | 25.45 | 26.12 | 688,121 | -0.55(-2.06%) |
Feb 16, 2021 | 27.01 | 27.44 | 26.28 | 26.67 | 738,529 | +0.21(+0.79%) |
Feb 12, 2021 | 24.75 | 26.56 | 24.73 | 26.46 | 1,229,500 | +1.28(+5.08%) |
Feb 11, 2021 | 24.55 | 25.94 | 24.07 | 25.18 | 1,331,770 | +1.53(+6.47%) |
Feb 10, 2021 | 22.91 | 24.44 | 22.36 | 23.65 | 1,608,393 | +1.14(+5.06%) |
Feb 09, 2021 | 21.03 | 23.74 | 20.48 | 22.51 | 1,281,150 | +1.69(+8.12%) |
Feb 08, 2021 | 20.88 | 21.02 | 20.43 | 20.82 | 425,332 | +0.16(+0.77%) |
Feb 05, 2021 | 20.33 | 20.72 | 19.83 | 20.66 | 467,000 | +0.50(+2.48%) |
Feb 04, 2021 | 20.44 | 20.48 | 19.61 | 20.16 | 356,353 | -0.25(-1.22%) |
Feb 03, 2021 | 21.20 | 22.06 | 20.14 | 20.41 | 988,923 | -0.92(-4.31%) |
Feb 02, 2021 | 20.91 | 22.21 | 20.43 | 21.33 | 1,798,413 | +0.93(+4.56%) |
Feb 01, 2021 | 19.38 | 20.64 | 19.13 | 20.40 | 434,522 | +1.19(+6.19%) |
Jan 29, 2021 | 19.99 | 20.53 | 19.15 | 19.21 | 616,700 | -0.66(-3.32%) |
Jan 28, 2021 | 19.69 | 20.04 | 18.14 | 19.87 | 1,084,294 | -0.03(-0.15%) |
Jan 27, 2021 | 18.88 | 21.11 | 18.52 | 19.90 | 1,076,549 | +0.62(+3.22%) |
Jan 26, 2021 | 19.88 | 20.31 | 19.24 | 19.28 | 724,499 | -0.22(-1.13%) |
Jan 25, 2021 | 19.64 | 19.95 | 19.06 | 19.50 | 552,091 | +0.03(+0.15%) |
Jan 22, 2021 | 18.44 | 19.51 | 18.16 | 19.47 | 384,200 | +0.64(+3.40%) |
Jan 21, 2021 | 19.49 | 19.50 | 18.39 | 18.83 | 653,642 | -0.66(-3.39%) |
Jan 20, 2021 | 18.03 | 19.86 | 18.00 | 19.49 | 1,560,404 | +1.72(+9.68%) |
Jan 19, 2021 | 17.79 | 17.85 | 17.18 | 17.77 | 386,982 | +0.26(+1.48%) |
Jan 15, 2021 | 18.40 | 18.40 | 17.25 | 17.51 | 470,100 | -0.92(-4.99%) |
Jan 14, 2021 | 18.39 | 18.90 | 18.16 | 18.43 | 428,042 | +0.16(+0.88%) |
Jan 13, 2021 | 18.65 | 18.90 | 18.22 | 18.27 | 501,160 | -0.48(-2.56%) |
Jan 12, 2021 | 18.87 | 19.10 | 18.15 | 18.75 | 832,111 | +0.22(+1.19%) |
Jan 11, 2021 | 17.87 | 18.77 | 17.72 | 18.53 | 782,153 | +0.43(+2.38%) |
Jan 08, 2021 | 19.17 | 19.17 | 17.63 | 18.10 | 1,019,300 | -0.75(-3.98%) |
Jan 07, 2021 | 16.51 | 19.22 | 16.40 | 18.85 | 1,744,589 | +2.47(+15.08%) |
Jan 06, 2021 | 15.25 | 17.10 | 15.25 | 16.38 | 1,827,547 | +1.76(+12.04%) |
Jan 05, 2021 | 13.96 | 16.20 | 13.00 | 14.62 | 3,578,063 | +1.81(+14.13%) |
Jan 04, 2021 | 13.31 | 13.35 | 12.75 | 12.81 | 731,190 | -0.36(-2.73%) |
Dec 31, 2020 | 13.17 | 13.17 | 13.17 | 362,646 | -0.27(-2.01%) | |
Dec 30, 2020 | 13.50 | 13.67 | 12.96 | 13.44 | 362,646 | -0.02(-0.15%) |
Dec 29, 2020 | 13.71 | 13.73 | 13.17 | 13.46 | 287,600 | -0.14(-1.03%) |
Dec 28, 2020 | 13.85 | 14.12 | 13.59 | 13.60 | 393,081 | -0.12(-0.87%) |
Dec 24, 2020 | 13.84 | 13.87 | 13.49 | 13.72 | 227,400 | -0.12(-0.87%) |
Dec 23, 2020 | 13.29 | 14.00 | 13.25 | 13.84 | 345,487 | +0.70(+5.33%) |
Dec 22, 2020 | 13.03 | 13.30 | 12.78 | 13.14 | 466,413 | +0.16(+1.23%) |
Dec 21, 2020 | 12.04 | 13.09 | 11.91 | 12.98 | 513,409 | +0.35(+2.77%) |
Dec 18, 2020 | 12.91 | 13.06 | 12.17 | 12.63 | 1,286,700 | -0.28(-2.17%) |
Dec 17, 2020 | 13.46 | 13.46 | 12.78 | 12.91 | 625,263 | -0.34(-2.57%) |
Dec 16, 2020 | 14.05 | 14.19 | 13.15 | 13.25 | 528,046 | -0.56(-4.06%) |
Dec 15, 2020 | 13.83 | 14.15 | 13.61 | 13.81 | 817,705 | +0.15(+1.10%) |
Dec 14, 2020 | 14.11 | 14.39 | 13.61 | 13.66 | 405,162 | -0.22(-1.59%) |
Dec 11, 2020 | 14.45 | 14.45 | 13.81 | 13.88 | 492,300 | -0.65(-4.47%) |
Dec 10, 2020 | 14.39 | 14.79 | 14.02 | 14.53 | 271,974 | +0.09(+0.62%) |
Dec 09, 2020 | 15.01 | 15.19 | 14.11 | 14.44 | 335,242 | -0.36(-2.43%) |
Dec 08, 2020 | 14.70 | 14.87 | 14.41 | 14.80 | 282,704 | +0.01(+0.07%) |
Dec 07, 2020 | 15.46 | 15.46 | 14.75 | 14.79 | 365,194 | -0.72(-4.64%) |
Dec 04, 2020 | 15.04 | 15.52 | 14.75 | 15.51 | 452,000 | +0.64(+4.30%) |
Dec 03, 2020 | 15.03 | 15.13 | 14.57 | 14.87 | 363,706 | -0.17(-1.13%) |
Dec 02, 2020 | 14.71 | 15.30 | 14.67 | 15.04 | 412,189 | +0.26(+1.76%) |
Dec 01, 2020 | 15.04 | 15.44 | 14.45 | 14.78 | 567,304 | +0.00(+0.00%) |
Nov 30, 2020 | 15.95 | 16.41 | 14.72 | 14.78 | 874,341 | -1.21(-7.57%) |
Nov 27, 2020 | 15.83 | 16.07 | 15.61 | 15.99 | 129,100 | +0.12(+0.76%) |
Nov 25, 2020 | 15.95 | 16.18 | 15.50 | 15.87 | 208,300 | -0.26(-1.61%) |
Nov 24, 2020 | 16.63 | 17.11 | 15.95 | 16.13 | 346,479 | -0.22(-1.35%) |
Nov 23, 2020 | 15.42 | 16.40 | 15.24 | 16.35 | 464,752 | +1.33(+8.85%) |
Nov 20, 2020 | 15.47 | 15.93 | 15.00 | 15.02 | 330,000 | -0.63(-4.03%) |
Nov 19, 2020 | 16.10 | 16.11 | 14.93 | 15.65 | 1,226,422 | -0.43(-2.67%) |
Nov 18, 2020 | 17.13 | 17.13 | 16.08 | 16.08 | 366,561 | -0.93(-5.47%) |
Nov 17, 2020 | 16.63 | 17.15 | 16.38 | 17.01 | 373,068 | +0.14(+0.83%) |
Nov 16, 2020 | 16.76 | 16.95 | 16.51 | 16.87 | 284,406 | +0.70(+4.33%) |
Nov 13, 2020 | 15.85 | 16.27 | 15.62 | 16.17 | 227,900 | +0.52(+3.32%) |
Nov 12, 2020 | 16.46 | 16.55 | 15.42 | 15.65 | 313,009 | -0.92(-5.55%) |
Nov 11, 2020 | 17.21 | 17.28 | 16.42 | 16.57 | 265,296 | -0.21(-1.25%) |
Nov 10, 2020 | 16.44 | 17.18 | 16.03 | 16.78 | 695,520 | +0.55(+3.39%) |
Nov 09, 2020 | 15.48 | 16.48 | 15.21 | 16.23 | 600,597 | +1.95(+13.66%) |
Nov 06, 2020 | 14.51 | 14.68 | 14.12 | 14.28 | 916,300 | -0.30(-2.06%) |
Nov 05, 2020 | 13.78 | 14.66 | 13.75 | 14.58 | 585,488 | -0.15(-1.02%) |
Nov 04, 2020 | 14.78 | 15.01 | 14.11 | 14.73 | 637,822 | -0.20(-1.34%) |
Nov 03, 2020 | 15.42 | 15.54 | 14.91 | 14.93 | 283,620 | -0.22(-1.45%) |
Nov 02, 2020 | 15.29 | 15.53 | 15.00 | 15.15 | 264,860 | +0.05(+0.33%) |
Oct 30, 2020 | 15.44 | 15.57 | 14.88 | 15.10 | 295,700 | -0.34(-2.20%) |
Oct 29, 2020 | 15.07 | 15.65 | 14.70 | 15.44 | 386,646 | +0.31(+2.05%) |
Oct 28, 2020 | 15.00 | 15.29 | 14.61 | 15.13 | 523,701 | -0.31(-2.01%) |
Oct 27, 2020 | 15.58 | 15.76 | 15.35 | 15.44 | 200,871 | -0.18(-1.15%) |
Oct 26, 2020 | 15.89 | 16.02 | 15.51 | 15.62 | 240,963 | -0.54(-3.34%) |
Oct 23, 2020 | 16.60 | 16.60 | 16.00 | 16.16 | 231,600 | -0.25(-1.52%) |
Oct 22, 2020 | 16.45 | 16.62 | 15.96 | 16.41 | 226,312 | -0.05(-0.30%) |
Oct 21, 2020 | 16.78 | 17.20 | 16.44 | 16.46 | 364,221 | -0.35(-2.08%) |
Oct 20, 2020 | 16.94 | 17.36 | 16.50 | 16.81 | 361,250 | +0.00(+0.00%) |
Oct 19, 2020 | 16.31 | 17.38 | 16.12 | 16.81 | 580,820 | +0.85(+5.33%) |
Oct 16, 2020 | 16.15 | 16.43 | 15.93 | 15.96 | 251,500 | -0.11(-0.68%) |
Oct 15, 2020 | 16.19 | 16.39 | 15.63 | 16.07 | 315,581 | -0.62(-3.71%) |
Oct 14, 2020 | 16.18 | 16.86 | 16.11 | 16.69 | 702,585 | +0.73(+4.57%) |
Oct 13, 2020 | 16.18 | 16.48 | 15.71 | 15.96 | 265,504 | -0.12(-0.75%) |
Oct 12, 2020 | 16.38 | 16.48 | 15.80 | 16.08 | 198,814 | -0.21(-1.26%) |
Oct 09, 2020 | 16.31 | 16.52 | 15.89 | 16.29 | 243,500 | +0.07(+0.46%) |
Oct 08, 2020 | 16.29 | 16.59 | 16.00 | 16.21 | 222,862 | -0.11(-0.67%) |
Oct 07, 2020 | 16.00 | 16.70 | 15.90 | 16.32 | 385,581 | +0.56(+3.55%) |
Oct 06, 2020 | 16.15 | 16.24 | 15.75 | 15.76 | 447,135 | -0.26(-1.62%) |
Oct 05, 2020 | 16.03 | 16.39 | 15.90 | 16.02 | 478,245 | +0.26(+1.65%) |
Oct 02, 2020 | 14.93 | 15.90 | 14.10 | 15.76 | 295,400 | +0.44(+2.87%) |
Oct 01, 2020 | 15.51 | 15.55 | 15.01 | 15.32 | 404,627 | -0.16(-1.03%) |
Sep 30, 2020 | 15.66 | 15.96 | 15.26 | 15.48 | 419,568 | -0.11(-0.71%) |
Sep 29, 2020 | 15.00 | 15.71 | 14.87 | 15.59 | 363,863 | +0.56(+3.73%) |
Sep 28, 2020 | 14.43 | 15.22 | 14.38 | 15.03 | 363,540 | +0.84(+5.92%) |
Sep 25, 2020 | 14.19 | 14.61 | 14.05 | 14.19 | 244,400 | +0.02(+0.14%) |
Sep 24, 2020 | 14.05 | 14.58 | 13.60 | 14.17 | 519,794 | +0.25(+1.80%) |
Sep 23, 2020 | 14.85 | 14.98 | 13.91 | 13.92 | 472,840 | -0.95(-6.39%) |
Sep 22, 2020 | 14.52 | 14.91 | 14.29 | 14.87 | 437,719 | +0.36(+2.48%) |
Sep 21, 2020 | 14.66 | 14.66 | 13.74 | 14.51 | 639,671 | -0.50(-3.33%) |
Sep 18, 2020 | 15.18 | 15.77 | 14.84 | 15.01 | 1,468,100 | +0.07(+0.47%) |
Sep 17, 2020 | 14.74 | 15.16 | 14.51 | 14.94 | 315,295 | -0.10(-0.66%) |
Sep 16, 2020 | 15.26 | 15.90 | 14.88 | 15.04 | 1,149,542 | +0.05(+0.33%) |
Sep 15, 2020 | 14.90 | 15.29 | 14.55 | 14.99 | 338,779 | +0.24(+1.63%) |
Sep 14, 2020 | 14.03 | 15.00 | 13.97 | 14.75 | 574,527 | +0.98(+7.12%) |
Sep 11, 2020 | 13.65 | 13.94 | 13.42 | 13.77 | 256,600 | +0.20(+1.47%) |
Sep 10, 2020 | 13.75 | 13.90 | 13.43 | 13.57 | 318,420 | -0.21(-1.52%) |
Sep 09, 2020 | 13.32 | 13.96 | 13.32 | 13.78 | 315,360 | +0.63(+4.79%) |
Sep 08, 2020 | 13.28 | 13.70 | 13.10 | 13.15 | 309,634 | -0.51(-3.73%) |
Sep 04, 2020 | 13.63 | 13.81 | 13.36 | 13.66 | 269,700 | +0.26(+1.94%) |
Sep 03, 2020 | 13.89 | 13.97 | 13.26 | 13.40 | 310,632 | -0.57(-4.08%) |
Sep 02, 2020 | 13.56 | 13.99 | 13.43 | 13.97 | 626,087 | +0.33(+2.42%) |
Sep 01, 2020 | 13.34 | 13.80 | 13.16 | 13.64 | 494,755 | +0.26(+1.94%) |
Aug 31, 2020 | 14.11 | 14.24 | 13.36 | 13.38 | 651,573 | -0.73(-5.17%) |
Aug 28, 2020 | 13.82 | 14.25 | 13.82 | 14.11 | 361,200 | +0.35(+2.54%) |
Aug 27, 2020 | 14.69 | 14.86 | 13.41 | 13.76 | 706,723 | -0.76(-5.23%) |
Aug 26, 2020 | 15.66 | 15.77 | 14.37 | 14.52 | 661,915 | -1.06(-6.80%) |
Aug 25, 2020 | 15.90 | 15.94 | 15.40 | 15.58 | 522,929 | -0.30(-1.89%) |
Aug 24, 2020 | 16.08 | 16.08 | 15.76 | 15.88 | 380,823 | +0.02(+0.13%) |
Aug 21, 2020 | 16.38 | 16.57 | 15.46 | 15.86 | 555,700 | -0.51(-3.12%) |
Aug 20, 2020 | 16.71 | 16.75 | 16.16 | 16.37 | 285,547 | -0.48(-2.85%) |
Aug 19, 2020 | 16.83 | 17.05 | 16.63 | 16.85 | 472,213 | +0.05(+0.30%) |
Aug 18, 2020 | 16.65 | 17.04 | 16.55 | 16.80 | 385,077 | +0.25(+1.51%) |
Aug 17, 2020 | 16.99 | 16.99 | 15.88 | 16.55 | 594,782 | -0.29(-1.72%) |
Aug 14, 2020 | 17.01 | 17.26 | 16.70 | 16.84 | 960,000 | -0.30(-1.75%) |
Aug 13, 2020 | 16.32 | 17.76 | 16.30 | 17.14 | 1,111,989 | +0.56(+3.38%) |
Aug 12, 2020 | 15.85 | 16.82 | 15.74 | 16.58 | 932,690 | +0.97(+6.21%) |
Aug 11, 2020 | 15.76 | 15.94 | 15.16 | 15.61 | 1,115,061 | +0.60(+4.00%) |
Aug 10, 2020 | 14.30 | 15.15 | 14.30 | 15.01 | 728,515 | +0.65(+4.53%) |
Aug 07, 2020 | 13.24 | 14.47 | 13.24 | 14.36 | 658,800 | +1.29(+9.87%) |
Aug 06, 2020 | 13.06 | 13.55 | 12.85 | 13.07 | 745,074 | +0.19(+1.48%) |
Aug 05, 2020 | 13.49 | 13.49 | 12.62 | 12.88 | 738,304 | -0.32(-2.42%) |
Aug 04, 2020 | 13.15 | 13.92 | 12.79 | 13.20 | 688,385 | +0.29(+2.25%) |
Aug 03, 2020 | 13.06 | 13.49 | 12.76 | 12.91 | 703,251 | -0.02(-0.15%) |
Jul 31, 2020 | 13.21 | 13.24 | 12.68 | 12.93 | 1,140,900 | -0.34(-2.56%) |
Jul 30, 2020 | 12.77 | 13.31 | 12.49 | 13.27 | 465,602 | +0.29(+2.23%) |
Jul 29, 2020 | 12.53 | 13.15 | 12.50 | 12.98 | 300,399 | +0.45(+3.59%) |
Jul 28, 2020 | 12.45 | 12.68 | 12.34 | 12.53 | 208,294 | -0.07(-0.56%) |
Jul 27, 2020 | 12.35 | 12.72 | 12.28 | 12.60 | 255,667 | +0.19(+1.53%) |
Jul 24, 2020 | 12.07 | 12.71 | 12.07 | 12.41 | 358,000 | +0.36(+2.99%) |
Jul 23, 2020 | 12.08 | 12.22 | 11.86 | 12.05 | 372,136 | -0.06(-0.50%) |
Jul 22, 2020 | 12.05 | 12.26 | 11.88 | 12.11 | 296,646 | -0.03(-0.25%) |
Jul 21, 2020 | 11.92 | 12.35 | 11.76 | 12.14 | 446,540 | +0.45(+3.85%) |
Jul 20, 2020 | 12.31 | 12.48 | 11.69 | 11.69 | 461,387 | -0.62(-5.04%) |
Jul 17, 2020 | 11.92 | 12.43 | 11.92 | 12.31 | 451,000 | +0.48(+4.06%) |
Jul 16, 2020 | 11.75 | 12.18 | 11.64 | 11.83 | 634,459 | +0.02(+0.17%) |
Jul 15, 2020 | 11.99 | 12.35 | 11.63 | 11.81 | 482,840 | +0.12(+1.03%) |
Jul 14, 2020 | 11.40 | 11.72 | 11.22 | 11.69 | 630,005 | +0.24(+2.10%) |
Jul 13, 2020 | 11.67 | 11.91 | 11.31 | 11.45 | 467,337 | -0.03(-0.26%) |
Jul 10, 2020 | 10.69 | 11.67 | 10.69 | 11.48 | 717,600 | +0.84(+7.89%) |
Jul 09, 2020 | 10.71 | 10.83 | 10.41 | 10.64 | 398,535 | -0.11(-1.02%) |
Jul 08, 2020 | 10.47 | 10.85 | 10.37 | 10.75 | 425,617 | +0.34(+3.27%) |
Jul 07, 2020 | 10.46 | 10.84 | 10.39 | 10.41 | 741,435 | -0.10(-0.95%) |
Jul 06, 2020 | 10.55 | 10.90 | 10.48 | 10.51 | 498,069 | +0.25(+2.44%) |
Jul 02, 2020 | 10.42 | 10.66 | 10.15 | 10.26 | 394,000 | -0.01(-0.10%) |
Jul 01, 2020 | 10.27 | 10.61 | 9.950 | 10.27 | 567,783 | +0.05(+0.54%) |
Jun 30, 2020 | 10.00 | 10.27 | 9.770 | 10.21 | 601,502 | +0.12(+1.14%) |
Jun 29, 2020 | 10.08 | 10.35 | 9.980 | 10.10 | 590,670 | +0.14(+1.46%) |
Jun 26, 2020 | 9.770 | 10.44 | 9.295 | 9.955 | 1,366,000 | +0.04(+0.35%) |
Jun 25, 2020 | 9.660 | 10.14 | 9.622 | 9.920 | 433,543 | +0.13(+1.38%) |
Jun 24, 2020 | 9.980 | 10.01 | 9.540 | 9.785 | 730,805 | -0.45(-4.35%) |
Jun 23, 2020 | 10.42 | 10.49 | 10.08 | 10.23 | 645,266 | +0.03(+0.29%) |
Jun 22, 2020 | 10.38 | 10.54 | 9.780 | 10.20 | 602,449 | -0.31(-2.95%) |
Jun 19, 2020 | 10.45 | 10.87 | 10.35 | 10.51 | 3,069,900 | +0.18(+1.74%) |
Jun 18, 2020 | 9.360 | 10.44 | 9.360 | 10.33 | 1,544,358 | +0.76(+7.94%) |
Jun 17, 2020 | 9.990 | 10.05 | 9.400 | 9.570 | 972,079 | -0.44(-4.40%) |
Jun 16, 2020 | 9.900 | 10.22 | 9.350 | 10.01 | 753,297 | +0.57(+6.04%) |
Jun 15, 2020 | 8.610 | 9.480 | 8.110 | 9.440 | 1,225,337 | +0.31(+3.45%) |
Jun 12, 2020 | 9.170 | 9.520 | 8.900 | 9.125 | 473,800 | +0.27(+3.05%) |
Jun 11, 2020 | 8.820 | 9.355 | 8.590 | 8.855 | 986,178 | -0.96(-9.73%) |
Jun 10, 2020 | 10.02 | 10.14 | 9.440 | 9.810 | 579,719 | -0.27(-2.68%) |
Jun 09, 2020 | 9.920 | 10.40 | 9.670 | 10.08 | 644,263 | -0.21(-2.04%) |
Jun 08, 2020 | 10.30 | 10.48 | 9.860 | 10.29 | 843,735 | +0.46(+4.68%) |
Jun 05, 2020 | 10.33 | 10.58 | 9.640 | 9.830 | 724,900 | +0.17(+1.76%) |
Jun 04, 2020 | 9.200 | 9.900 | 9.200 | 9.660 | 571,999 | +0.28(+2.99%) |
Jun 03, 2020 | 9.100 | 9.490 | 8.810 | 9.380 | 825,268 | +0.39(+4.34%) |
Jun 02, 2020 | 9.250 | 9.290 | 8.760 | 8.990 | 551,154 | -0.19(-2.07%) |
Jun 01, 2020 | 8.540 | 9.310 | 8.330 | 9.180 | 783,080 | +0.63(+7.37%) |
May 29, 2020 | 8.510 | 8.920 | 8.410 | 8.550 | 1,277,100 | -0.09(-1.04%) |
May 28, 2020 | 9.850 | 9.850 | 8.600 | 8.640 | 638,649 | -1.12(-11.48%) |
May 27, 2020 | 9.670 | 9.810 | 9.190 | 9.760 | 407,028 | +0.29(+3.06%) |
May 26, 2020 | 9.010 | 10.00 | 9.010 | 9.470 | 655,139 | +0.66(+7.49%) |
May 22, 2020 | 9.260 | 9.285 | 8.260 | 8.810 | 853,400 | -0.49(-5.27%) |
May 21, 2020 | 9.140 | 9.490 | 8.720 | 9.300 | 1,315,532 | +0.17(+1.86%) |
May 20, 2020 | 7.800 | 9.630 | 7.770 | 9.130 | 3,607,251 | +2.14(+30.62%) |
May 19, 2020 | 7.350 | 7.410 | 6.970 | 6.990 | 356,205 | -0.36(-4.90%) |
May 18, 2020 | 6.720 | 7.390 | 6.610 | 7.350 | 774,325 | +1.06(+16.85%) |
May 15, 2020 | 6.240 | 6.330 | 6.010 | 6.290 | 440,800 | +0.09(+1.45%) |
May 14, 2020 | 5.850 | 6.350 | 5.640 | 6.200 | 461,257 | +0.16(+2.65%) |
May 13, 2020 | 6.530 | 6.550 | 5.810 | 6.040 | 634,961 | -0.46(-7.08%) |
May 12, 2020 | 6.880 | 6.960 | 6.500 | 6.500 | 415,818 | -0.29(-4.27%) |
May 11, 2020 | 7.020 | 7.020 | 6.610 | 6.790 | 392,945 | -0.34(-4.77%) |
May 08, 2020 | 6.320 | 7.210 | 6.320 | 7.130 | 591,400 | +0.91(+14.63%) |
May 07, 2020 | 6.290 | 6.460 | 5.830 | 6.220 | 414,682 | +0.12(+1.97%) |
May 06, 2020 | 6.680 | 6.790 | 6.070 | 6.100 | 517,846 | -0.51(-7.72%) |
May 05, 2020 | 6.870 | 7.239 | 6.520 | 6.610 | 875,156 | +0.02(+0.30%) |
May 04, 2020 | 5.980 | 6.750 | 5.820 | 6.590 | 906,777 | +0.94(+16.64%) |
May 01, 2020 | 5.710 | 5.950 | 5.410 | 5.650 | 430,800 | -0.22(-3.75%) |
Apr 30, 2020 | 6.040 | 6.260 | 5.420 | 5.870 | 691,959 | -0.18(-2.98%) |
Apr 29, 2020 | 5.760 | 6.150 | 5.705 | 6.050 | 775,484 | +0.50(+9.01%) |
Apr 28, 2020 | 5.250 | 5.640 | 5.060 | 5.550 | 617,776 | +0.56(+11.22%) |
Apr 27, 2020 | 4.870 | 5.040 | 4.620 | 4.990 | 354,282 | +0.12(+2.46%) |
Apr 24, 2020 | 4.830 | 5.000 | 4.600 | 4.870 | 249,300 | +0.09(+1.88%) |
Apr 23, 2020 | 4.880 | 5.000 | 4.700 | 4.780 | 343,229 | +0.02(+0.42%) |
Apr 22, 2020 | 4.930 | 5.020 | 4.630 | 4.760 | 396,926 | -0.04(-0.83%) |
Apr 21, 2020 | 4.580 | 4.970 | 4.540 | 4.800 | 421,464 | -0.04(-0.83%) |
Apr 20, 2020 | 4.960 | 5.065 | 4.700 | 4.840 | 581,917 | -0.16(-3.20%) |
Apr 17, 2020 | 5.150 | 5.340 | 4.870 | 5.000 | 676,700 | -0.04(-0.79%) |
Apr 16, 2020 | 4.750 | 5.110 | 4.630 | 5.040 | 671,529 | +0.31(+6.55%) |
Apr 15, 2020 | 4.440 | 4.800 | 4.150 | 4.730 | 362,007 | +0.10(+2.16%) |
Apr 14, 2020 | 4.650 | 4.810 | 4.450 | 4.630 | 534,825 | +0.07(+1.54%) |
Apr 13, 2020 | 4.630 | 4.890 | 4.370 | 4.560 | 657,197 | +0.07(+1.56%) |
Apr 09, 2020 | 4.600 | 5.000 | 4.290 | 4.490 | 597,000 | +0.00(+0.00%) |
Apr 08, 2020 | 4.310 | 4.680 | 4.240 | 4.490 | 524,410 | +0.27(+6.40%) |
Apr 07, 2020 | 4.650 | 4.760 | 3.940 | 4.220 | 647,424 | -0.16(-3.65%) |
Apr 06, 2020 | 4.170 | 4.640 | 4.150 | 4.380 | 438,700 | +0.32(+7.88%) |
Apr 03, 2020 | 4.320 | 4.400 | 3.810 | 4.060 | 534,900 | -0.18(-4.25%) |
Apr 02, 2020 | 4.350 | 4.930 | 4.165 | 4.240 | 766,376 | +0.11(+2.66%) |