Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.62 | 18.14 | 17.28 | 17.66 | 1,148,775 | +0.36(+2.08%) |
Mar 30, 2021 | 17.42 | 17.72 | 17.04 | 17.30 | 996,225 | -0.10(-0.57%) |
Mar 29, 2021 | 18.39 | 18.53 | 17.38 | 17.40 | 1,214,297 | -1.13(-6.10%) |
Mar 26, 2021 | 16.36 | 18.96 | 16.05 | 18.53 | 3,185,600 | +2.75(+17.43%) |
Mar 25, 2021 | 15.38 | 15.94 | 14.91 | 15.78 | 1,170,499 | +0.09(+0.57%) |
Mar 24, 2021 | 15.80 | 16.42 | 15.50 | 15.69 | 1,161,892 | +0.40(+2.62%) |
Mar 23, 2021 | 15.87 | 16.40 | 15.05 | 15.29 | 1,399,442 | -1.75(-10.27%) |
Mar 22, 2021 | 17.14 | 17.68 | 16.80 | 17.04 | 1,516,698 | +0.48(+2.90%) |
Mar 19, 2021 | 16.14 | 16.96 | 15.00 | 16.56 | 4,374,100 | +0.27(+1.66%) |
Mar 18, 2021 | 17.57 | 18.04 | 16.24 | 16.29 | 1,116,425 | -1.27(-7.23%) |
Mar 17, 2021 | 17.23 | 17.69 | 16.95 | 17.56 | 1,469,316 | +0.29(+1.68%) |
Mar 16, 2021 | 17.79 | 17.92 | 16.69 | 17.27 | 992,715 | -0.65(-3.63%) |
Mar 15, 2021 | 17.88 | 18.31 | 17.31 | 17.92 | 1,037,693 | -0.07(-0.42%) |
Mar 12, 2021 | 18.72 | 19.07 | 17.72 | 18.00 | 1,218,000 | -1.05(-5.54%) |
Mar 11, 2021 | 18.65 | 19.60 | 18.53 | 19.05 | 1,397,387 | +0.64(+3.48%) |
Mar 10, 2021 | 17.57 | 18.48 | 17.46 | 18.41 | 1,263,438 | +1.01(+5.80%) |
Mar 09, 2021 | 16.98 | 17.47 | 15.79 | 17.40 | 1,432,484 | +0.54(+3.20%) |
Mar 08, 2021 | 16.81 | 17.06 | 16.11 | 16.86 | 3,903,581 | +0.22(+1.32%) |
Mar 05, 2021 | 17.00 | 17.52 | 15.43 | 16.64 | 995,100 | +0.25(+1.49%) |
Mar 04, 2021 | 17.16 | 17.51 | 15.34 | 16.39 | 1,517,003 | -1.39(-7.84%) |
Mar 03, 2021 | 17.18 | 17.97 | 16.85 | 17.79 | 1,574,734 | +0.93(+5.52%) |
Mar 02, 2021 | 15.50 | 17.04 | 14.79 | 16.86 | 1,738,421 | +1.44(+9.34%) |
Mar 01, 2021 | 14.36 | 15.49 | 14.10 | 15.42 | 1,169,558 | +1.69(+12.31%) |
Feb 26, 2021 | 14.79 | 14.79 | 13.54 | 13.73 | 917,600 | -1.08(-7.29%) |
Feb 25, 2021 | 15.56 | 15.85 | 14.67 | 14.81 | 1,537,933 | -0.84(-5.37%) |
Feb 24, 2021 | 14.07 | 15.69 | 13.95 | 15.65 | 1,557,080 | +1.94(+14.15%) |
Feb 23, 2021 | 13.55 | 13.91 | 12.45 | 13.71 | 1,045,246 | -0.43(-3.04%) |
Feb 22, 2021 | 12.80 | 14.48 | 12.80 | 14.14 | 1,575,994 | +0.94(+7.12%) |
Feb 19, 2021 | 12.00 | 13.42 | 11.91 | 13.20 | 1,379,900 | +0.64(+5.10%) |
Feb 18, 2021 | 12.84 | 13.24 | 12.51 | 12.56 | 935,405 | -0.33(-2.56%) |
Feb 17, 2021 | 13.61 | 13.75 | 12.54 | 12.89 | 1,168,582 | -0.54(-4.02%) |
Feb 16, 2021 | 14.94 | 15.25 | 13.06 | 13.43 | 2,642,081 | -1.25(-8.51%) |
Feb 12, 2021 | 14.53 | 14.81 | 14.09 | 14.68 | 877,200 | -0.08(-0.54%) |
Feb 11, 2021 | 13.26 | 14.94 | 13.19 | 14.76 | 1,558,826 | +1.44(+10.81%) |
Feb 10, 2021 | 12.72 | 14.19 | 12.72 | 13.32 | 1,739,877 | +0.51(+3.98%) |
Feb 09, 2021 | 12.87 | 13.16 | 12.69 | 12.81 | 793,736 | -0.15(-1.16%) |
Feb 08, 2021 | 12.02 | 13.02 | 12.02 | 12.96 | 1,088,752 | +1.24(+10.58%) |
Feb 05, 2021 | 11.25 | 12.18 | 11.10 | 11.72 | 1,791,800 | +0.64(+5.78%) |
Feb 04, 2021 | 10.86 | 11.08 | 10.60 | 11.08 | 1,198,091 | +0.40(+3.75%) |
Feb 03, 2021 | 10.60 | 10.85 | 10.22 | 10.68 | 904,167 | +0.11(+1.04%) |
Feb 02, 2021 | 9.880 | 10.97 | 9.750 | 10.57 | 2,732,658 | +0.74(+7.53%) |
Feb 01, 2021 | 10.09 | 10.12 | 9.480 | 9.830 | 920,611 | +0.08(+0.82%) |
Jan 29, 2021 | 10.45 | 10.45 | 9.470 | 9.750 | 1,172,400 | -0.54(-5.25%) |
Jan 28, 2021 | 10.15 | 10.49 | 9.900 | 10.29 | 888,141 | +0.47(+4.79%) |
Jan 27, 2021 | 10.01 | 10.34 | 9.040 | 9.820 | 1,270,605 | -0.46(-4.47%) |
Jan 26, 2021 | 11.24 | 11.24 | 10.28 | 10.28 | 634,645 | -0.76(-6.88%) |
Jan 25, 2021 | 11.45 | 11.45 | 10.57 | 11.04 | 747,696 | -0.42(-3.66%) |
Jan 22, 2021 | 11.24 | 11.51 | 11.16 | 11.46 | 503,700 | -0.08(-0.69%) |
Jan 21, 2021 | 12.04 | 12.28 | 11.26 | 11.54 | 953,649 | -0.65(-5.33%) |
Jan 20, 2021 | 12.86 | 12.96 | 12.07 | 12.19 | 707,355 | -0.52(-4.09%) |
Jan 19, 2021 | 13.35 | 13.53 | 12.66 | 12.71 | 721,565 | -0.39(-2.98%) |
Jan 15, 2021 | 13.17 | 13.39 | 12.89 | 13.10 | 655,800 | -0.55(-4.03%) |
Jan 14, 2021 | 13.25 | 13.94 | 13.22 | 13.65 | 733,967 | +0.58(+4.44%) |
Jan 13, 2021 | 13.82 | 13.88 | 12.96 | 13.07 | 844,451 | -0.84(-6.04%) |
Jan 12, 2021 | 13.50 | 14.35 | 13.42 | 13.91 | 841,820 | +0.61(+4.59%) |
Jan 11, 2021 | 12.91 | 13.47 | 12.72 | 13.30 | 714,851 | +0.03(+0.23%) |
Jan 08, 2021 | 13.47 | 13.50 | 12.97 | 13.27 | 633,500 | -0.19(-1.41%) |
Jan 07, 2021 | 13.99 | 13.99 | 13.21 | 13.46 | 719,162 | -0.07(-0.52%) |
Jan 06, 2021 | 12.44 | 14.40 | 12.36 | 13.53 | 2,488,779 | +1.46(+12.10%) |
Jan 05, 2021 | 11.20 | 12.22 | 11.20 | 12.07 | 1,136,095 | +0.91(+8.15%) |
Jan 04, 2021 | 11.35 | 11.66 | 11.10 | 11.16 | 689,893 | +0.13(+1.18%) |
Dec 31, 2020 | 11.03 | 11.03 | 11.03 | 591,393 | +0.30(+2.80%) | |
Dec 30, 2020 | 10.32 | 10.77 | 10.26 | 10.73 | 591,393 | +0.50(+4.89%) |
Dec 29, 2020 | 10.45 | 10.50 | 9.800 | 10.23 | 1,072,491 | -0.09(-0.87%) |
Dec 28, 2020 | 10.64 | 10.85 | 10.20 | 10.32 | 779,846 | -0.16(-1.53%) |
Dec 24, 2020 | 10.76 | 10.87 | 10.46 | 10.48 | 252,600 | -0.20(-1.87%) |
Dec 23, 2020 | 10.54 | 10.78 | 10.38 | 10.68 | 634,051 | +0.29(+2.79%) |
Dec 22, 2020 | 11.22 | 11.25 | 10.29 | 10.39 | 809,078 | -0.72(-6.48%) |
Dec 21, 2020 | 10.67 | 11.20 | 10.46 | 11.11 | 968,429 | +0.14(+1.28%) |
Dec 18, 2020 | 11.09 | 11.18 | 10.73 | 10.97 | 2,387,800 | -0.12(-1.08%) |
Dec 17, 2020 | 10.97 | 11.54 | 10.96 | 11.09 | 961,186 | +0.46(+4.33%) |
Dec 16, 2020 | 10.69 | 10.69 | 10.41 | 10.63 | 700,052 | -0.08(-0.75%) |
Dec 15, 2020 | 10.94 | 11.05 | 10.54 | 10.71 | 646,628 | -0.01(-0.09%) |
Dec 14, 2020 | 11.85 | 11.92 | 10.69 | 10.72 | 953,441 | -0.90(-7.75%) |
Dec 11, 2020 | 11.80 | 11.80 | 11.40 | 11.62 | 881,700 | -0.38(-3.17%) |
Dec 10, 2020 | 11.17 | 12.06 | 11.17 | 12.00 | 752,329 | +0.45(+3.90%) |
Dec 09, 2020 | 12.25 | 12.44 | 11.26 | 11.55 | 860,940 | -0.54(-4.47%) |
Dec 08, 2020 | 11.65 | 12.27 | 11.39 | 12.09 | 1,276,853 | +0.26(+2.20%) |
Dec 07, 2020 | 12.04 | 12.85 | 11.64 | 11.83 | 2,169,076 | -0.21(-1.74%) |
Dec 04, 2020 | 11.35 | 12.14 | 11.19 | 12.04 | 865,800 | +0.85(+7.60%) |
Dec 03, 2020 | 11.10 | 11.59 | 10.81 | 11.19 | 1,167,763 | +0.20(+1.82%) |
Dec 02, 2020 | 10.97 | 11.09 | 10.58 | 10.99 | 826,274 | +0.05(+0.50%) |
Dec 01, 2020 | 10.56 | 11.06 | 10.54 | 10.94 | 1,478,662 | +0.79(+7.73%) |
Nov 30, 2020 | 10.35 | 10.38 | 9.930 | 10.15 | 747,681 | -0.25(-2.40%) |
Nov 27, 2020 | 10.58 | 10.70 | 10.15 | 10.40 | 305,600 | +0.06(+0.58%) |
Nov 25, 2020 | 10.53 | 10.75 | 10.19 | 10.34 | 690,400 | -0.30(-2.82%) |
Nov 24, 2020 | 10.35 | 10.85 | 10.34 | 10.64 | 1,195,857 | +0.35(+3.40%) |
Nov 23, 2020 | 9.770 | 10.38 | 9.770 | 10.29 | 1,093,463 | +0.64(+6.63%) |
Nov 20, 2020 | 9.680 | 9.840 | 9.485 | 9.650 | 536,600 | -0.09(-0.92%) |
Nov 19, 2020 | 9.250 | 9.750 | 9.100 | 9.740 | 735,285 | +0.43(+4.62%) |
Nov 18, 2020 | 9.400 | 9.650 | 9.310 | 9.310 | 3,016,527 | -0.02(-0.21%) |
Nov 17, 2020 | 9.050 | 9.370 | 8.830 | 9.330 | 874,528 | +0.14(+1.52%) |
Nov 16, 2020 | 9.130 | 9.240 | 8.890 | 9.190 | 1,058,912 | +0.31(+3.49%) |
Nov 13, 2020 | 7.990 | 8.920 | 7.990 | 8.880 | 1,258,700 | +1.06(+13.55%) |
Nov 12, 2020 | 7.820 | 8.050 | 7.660 | 7.820 | 1,124,845 | -0.14(-1.76%) |
Nov 11, 2020 | 8.070 | 8.070 | 7.760 | 7.960 | 755,676 | -0.03(-0.38%) |
Nov 10, 2020 | 7.880 | 8.030 | 7.750 | 7.990 | 735,976 | +0.23(+2.96%) |
Nov 09, 2020 | 8.220 | 8.250 | 7.500 | 7.760 | 1,012,752 | +0.50(+6.89%) |
Nov 06, 2020 | 7.180 | 7.355 | 7.020 | 7.260 | 1,014,900 | +0.17(+2.40%) |
Nov 05, 2020 | 6.890 | 7.290 | 6.830 | 7.090 | 1,067,567 | +0.33(+4.88%) |
Nov 04, 2020 | 7.120 | 7.180 | 6.730 | 6.760 | 1,132,006 | -0.48(-6.63%) |
Nov 03, 2020 | 6.850 | 7.290 | 6.820 | 7.240 | 994,441 | +0.54(+8.06%) |
Nov 02, 2020 | 6.610 | 6.780 | 6.500 | 6.700 | 779,430 | +0.12(+1.82%) |
Oct 30, 2020 | 6.750 | 6.920 | 6.270 | 6.580 | 1,029,400 | -0.43(-6.13%) |
Oct 29, 2020 | 6.670 | 7.080 | 6.450 | 7.010 | 868,055 | +0.27(+4.01%) |
Oct 28, 2020 | 7.000 | 7.005 | 6.730 | 6.740 | 538,594 | -0.45(-6.26%) |
Oct 27, 2020 | 7.180 | 7.290 | 7.080 | 7.190 | 552,431 | -0.02(-0.28%) |
Oct 26, 2020 | 7.420 | 7.493 | 7.110 | 7.210 | 853,138 | -0.39(-5.13%) |
Oct 23, 2020 | 7.670 | 7.800 | 7.515 | 7.600 | 816,500 | +0.06(+0.80%) |
Oct 22, 2020 | 7.600 | 7.600 | 7.290 | 7.540 | 804,103 | -0.07(-0.92%) |
Oct 21, 2020 | 7.680 | 7.780 | 7.580 | 7.610 | 734,902 | -0.11(-1.42%) |
Oct 20, 2020 | 7.660 | 7.830 | 7.560 | 7.720 | 588,645 | +0.22(+2.93%) |
Oct 19, 2020 | 7.750 | 8.030 | 7.480 | 7.500 | 925,290 | -0.16(-2.02%) |
Oct 16, 2020 | 7.800 | 7.840 | 7.550 | 7.655 | 694,300 | -0.17(-2.23%) |
Oct 15, 2020 | 7.710 | 7.900 | 7.580 | 7.830 | 631,066 | -0.15(-1.88%) |
Oct 14, 2020 | 7.810 | 8.080 | 7.730 | 7.980 | 854,023 | +0.24(+3.10%) |
Oct 13, 2020 | 7.590 | 7.800 | 7.500 | 7.740 | 549,489 | -0.04(-0.51%) |
Oct 12, 2020 | 7.980 | 8.040 | 7.630 | 7.780 | 1,474,075 | -0.19(-2.38%) |
Oct 09, 2020 | 7.840 | 8.140 | 7.650 | 7.970 | 1,439,600 | +0.38(+5.01%) |
Oct 08, 2020 | 7.350 | 7.610 | 7.270 | 7.590 | 895,485 | +0.38(+5.27%) |
Oct 07, 2020 | 7.070 | 7.360 | 7.021 | 7.210 | 744,245 | +0.33(+4.80%) |
Oct 06, 2020 | 7.300 | 7.460 | 6.870 | 6.880 | 1,179,502 | -0.27(-3.78%) |
Oct 05, 2020 | 7.230 | 7.360 | 7.010 | 7.150 | 888,772 | +0.02(+0.28%) |
Oct 02, 2020 | 6.710 | 7.235 | 6.710 | 7.130 | 701,300 | +0.20(+2.81%) |
Oct 01, 2020 | 7.170 | 7.190 | 6.660 | 6.935 | 1,244,663 | -0.19(-2.60%) |
Sep 30, 2020 | 7.090 | 7.310 | 6.980 | 7.120 | 1,064,343 | -0.01(-0.14%) |
Sep 29, 2020 | 7.310 | 7.430 | 7.040 | 7.130 | 973,666 | -0.22(-2.99%) |
Sep 28, 2020 | 7.350 | 7.530 | 7.240 | 7.350 | 1,321,686 | +0.24(+3.38%) |
Sep 25, 2020 | 7.160 | 7.280 | 7.030 | 7.110 | 880,400 | -0.16(-2.20%) |
Sep 24, 2020 | 7.450 | 7.560 | 7.200 | 7.270 | 896,958 | -0.22(-2.94%) |
Sep 23, 2020 | 7.920 | 8.050 | 7.490 | 7.490 | 926,875 | -0.47(-5.90%) |
Sep 22, 2020 | 8.080 | 8.150 | 7.790 | 7.960 | 641,317 | -0.03(-0.38%) |
Sep 21, 2020 | 8.790 | 8.820 | 7.930 | 7.990 | 1,521,445 | -1.21(-13.15%) |
Sep 18, 2020 | 9.450 | 9.620 | 8.970 | 9.200 | 4,374,100 | -0.15(-1.60%) |
Sep 17, 2020 | 9.430 | 9.630 | 9.230 | 9.350 | 938,062 | -0.34(-3.51%) |
Sep 16, 2020 | 9.500 | 9.830 | 9.210 | 9.690 | 1,696,299 | +0.36(+3.86%) |
Sep 15, 2020 | 10.66 | 11.08 | 9.270 | 9.330 | 3,350,186 | -1.18(-11.23%) |
Sep 14, 2020 | 9.870 | 11.11 | 9.860 | 10.51 | 2,282,629 | +0.82(+8.46%) |
Sep 11, 2020 | 9.650 | 10.02 | 9.590 | 9.690 | 685,000 | +0.11(+1.15%) |
Sep 10, 2020 | 9.410 | 9.750 | 9.410 | 9.580 | 996,211 | +0.14(+1.48%) |
Sep 09, 2020 | 9.560 | 9.630 | 9.280 | 9.440 | 1,500,927 | +0.02(+0.21%) |
Sep 08, 2020 | 9.560 | 9.730 | 9.265 | 9.420 | 660,098 | -0.40(-4.07%) |
Sep 04, 2020 | 10.34 | 10.41 | 9.585 | 9.820 | 748,800 | -0.33(-3.25%) |
Sep 03, 2020 | 10.21 | 10.38 | 10.000 | 10.15 | 819,665 | -0.17(-1.65%) |
Sep 02, 2020 | 10.14 | 10.35 | 9.760 | 10.32 | 888,990 | +0.15(+1.47%) |
Sep 01, 2020 | 9.910 | 10.17 | 9.550 | 10.17 | 801,982 | +0.30(+3.04%) |
Aug 31, 2020 | 9.980 | 10.06 | 9.730 | 9.870 | 1,365,276 | -0.03(-0.30%) |
Aug 28, 2020 | 9.400 | 9.910 | 9.220 | 9.900 | 1,636,400 | +0.61(+6.57%) |
Aug 27, 2020 | 9.360 | 9.380 | 9.050 | 9.290 | 612,413 | -0.03(-0.32%) |
Aug 26, 2020 | 9.330 | 9.480 | 9.280 | 9.320 | 452,853 | +0.00(+0.00%) |
Aug 25, 2020 | 9.480 | 9.480 | 9.090 | 9.320 | 836,211 | +0.08(+0.87%) |
Aug 24, 2020 | 9.180 | 9.290 | 9.030 | 9.240 | 719,764 | +0.17(+1.87%) |
Aug 21, 2020 | 9.330 | 9.333 | 9.010 | 9.070 | 804,300 | -0.36(-3.82%) |
Aug 20, 2020 | 9.490 | 9.520 | 9.080 | 9.430 | 614,102 | -0.25(-2.58%) |
Aug 19, 2020 | 9.630 | 9.970 | 9.434 | 9.680 | 727,483 | +0.03(+0.31%) |
Aug 18, 2020 | 9.900 | 9.980 | 9.630 | 9.650 | 429,326 | -0.20(-2.03%) |
Aug 17, 2020 | 10.04 | 10.10 | 9.770 | 9.850 | 469,591 | -0.09(-0.91%) |
Aug 14, 2020 | 10.00 | 10.07 | 9.670 | 9.940 | 642,800 | -0.17(-1.68%) |
Aug 13, 2020 | 10.33 | 10.41 | 10.03 | 10.11 | 735,343 | -0.20(-1.94%) |
Aug 12, 2020 | 10.56 | 10.69 | 10.13 | 10.31 | 876,537 | +0.07(+0.68%) |
Aug 11, 2020 | 11.00 | 11.05 | 10.18 | 10.24 | 1,242,177 | -0.59(-5.45%) |
Aug 10, 2020 | 10.61 | 11.33 | 10.50 | 10.83 | 1,544,284 | +0.30(+2.85%) |
Aug 07, 2020 | 10.44 | 10.56 | 9.650 | 10.53 | 1,058,300 | -0.03(-0.28%) |
Aug 06, 2020 | 8.830 | 10.95 | 8.600 | 10.56 | 3,424,219 | +0.24(+2.33%) |
Aug 05, 2020 | 9.790 | 10.76 | 9.600 | 10.32 | 2,503,520 | +0.75(+7.84%) |
Aug 04, 2020 | 9.240 | 9.660 | 9.110 | 9.570 | 1,548,947 | +0.30(+3.24%) |
Aug 03, 2020 | 8.740 | 9.540 | 8.730 | 9.270 | 2,587,910 | +0.56(+6.43%) |
Jul 31, 2020 | 7.640 | 8.738 | 7.600 | 8.710 | 5,059,500 | +1.03(+13.41%) |
Jul 30, 2020 | 7.550 | 7.730 | 7.400 | 7.680 | 513,079 | -0.09(-1.16%) |
Jul 29, 2020 | 7.640 | 7.810 | 7.570 | 7.770 | 455,511 | +0.18(+2.37%) |
Jul 28, 2020 | 7.670 | 7.730 | 7.535 | 7.590 | 927,353 | -0.15(-1.94%) |
Jul 27, 2020 | 7.530 | 7.760 | 7.460 | 7.740 | 1,070,354 | +0.27(+3.61%) |
Jul 24, 2020 | 7.430 | 7.620 | 7.210 | 7.470 | 1,089,100 | -0.06(-0.80%) |
Jul 23, 2020 | 7.730 | 7.830 | 7.440 | 7.530 | 1,162,684 | -0.18(-2.33%) |
Jul 22, 2020 | 7.750 | 7.900 | 7.648 | 7.710 | 758,108 | -0.10(-1.28%) |
Jul 21, 2020 | 7.780 | 7.925 | 7.740 | 7.810 | 1,343,203 | +0.16(+2.09%) |
Jul 20, 2020 | 7.660 | 7.800 | 7.580 | 7.650 | 474,495 | -0.08(-1.03%) |
Jul 17, 2020 | 7.700 | 7.840 | 7.610 | 7.730 | 880,000 | +0.06(+0.78%) |
Jul 16, 2020 | 7.490 | 7.835 | 7.420 | 7.670 | 908,430 | +0.06(+0.79%) |
Jul 15, 2020 | 7.630 | 7.670 | 7.310 | 7.610 | 901,186 | +0.15(+2.01%) |
Jul 14, 2020 | 7.100 | 7.460 | 7.060 | 7.460 | 1,183,318 | +0.31(+4.34%) |
Jul 13, 2020 | 7.420 | 7.620 | 7.120 | 7.150 | 811,571 | -0.18(-2.46%) |
Jul 10, 2020 | 6.970 | 7.340 | 6.940 | 7.330 | 863,400 | +0.36(+5.16%) |
Jul 09, 2020 | 7.230 | 7.370 | 6.960 | 6.970 | 787,646 | -0.23(-3.19%) |
Jul 08, 2020 | 7.000 | 7.240 | 7.000 | 7.200 | 831,639 | +0.21(+3.00%) |
Jul 07, 2020 | 7.170 | 7.170 | 6.920 | 6.990 | 647,322 | -0.26(-3.59%) |
Jul 06, 2020 | 7.220 | 7.300 | 7.020 | 7.250 | 1,750,716 | +0.29(+4.17%) |
Jul 02, 2020 | 6.980 | 7.260 | 6.940 | 6.960 | 912,200 | +0.15(+2.20%) |
Jul 01, 2020 | 7.120 | 7.200 | 6.715 | 6.810 | 1,231,071 | -0.32(-4.49%) |
Jun 30, 2020 | 6.900 | 7.230 | 6.680 | 7.130 | 2,251,590 | +0.17(+2.52%) |
Jun 29, 2020 | 6.880 | 7.190 | 6.715 | 6.955 | 1,614,220 | +0.19(+2.73%) |
Jun 26, 2020 | 6.630 | 6.790 | 6.480 | 6.770 | 1,928,700 | +0.05(+0.74%) |
Jun 25, 2020 | 6.420 | 6.752 | 6.260 | 6.720 | 1,238,166 | -0.19(-2.75%) |
Jun 24, 2020 | 7.150 | 7.280 | 6.800 | 6.910 | 1,676,330 | -0.38(-5.21%) |
Jun 23, 2020 | 7.160 | 7.300 | 7.110 | 7.290 | 866,646 | +0.32(+4.59%) |
Jun 22, 2020 | 6.790 | 6.990 | 6.610 | 6.970 | 693,102 | +0.12(+1.75%) |
Jun 19, 2020 | 7.030 | 7.090 | 6.780 | 6.850 | 680,100 | -0.08(-1.15%) |
Jun 18, 2020 | 7.020 | 7.150 | 6.880 | 6.930 | 573,127 | -0.15(-2.12%) |
Jun 17, 2020 | 7.060 | 7.260 | 6.900 | 7.080 | 996,225 | +0.02(+0.28%) |
Jun 16, 2020 | 7.326 | 7.326 | 6.900 | 7.060 | 1,012,094 | +0.37(+5.53%) |
Jun 15, 2020 | 6.480 | 6.820 | 6.300 | 6.690 | 1,157,059 | -0.01(-0.15%) |
Jun 12, 2020 | 6.480 | 6.730 | 6.400 | 6.700 | 1,184,400 | +0.58(+9.48%) |
Jun 11, 2020 | 7.340 | 7.340 | 6.110 | 6.120 | 1,481,701 | -1.52(-19.90%) |
Jun 10, 2020 | 7.800 | 7.850 | 7.570 | 7.640 | 1,955,304 | -0.19(-2.43%) |
Jun 09, 2020 | 7.600 | 7.900 | 7.551 | 7.830 | 1,131,793 | -0.04(-0.51%) |
Jun 08, 2020 | 7.500 | 7.890 | 7.500 | 7.870 | 1,361,788 | +0.44(+5.92%) |
Jun 05, 2020 | 6.860 | 7.590 | 6.820 | 7.430 | 2,633,700 | +0.69(+10.24%) |
Jun 04, 2020 | 6.580 | 6.860 | 6.430 | 6.740 | 1,682,296 | +0.11(+1.66%) |
Jun 03, 2020 | 6.290 | 6.660 | 6.200 | 6.630 | 1,870,935 | +0.45(+7.28%) |
Jun 02, 2020 | 6.150 | 6.250 | 6.120 | 6.180 | 585,642 | +0.10(+1.64%) |
Jun 01, 2020 | 5.990 | 6.270 | 5.870 | 6.080 | 1,351,197 | +0.12(+2.01%) |
May 29, 2020 | 5.890 | 5.990 | 5.560 | 5.960 | 1,992,200 | +0.07(+1.19%) |
May 28, 2020 | 5.740 | 6.110 | 5.730 | 5.890 | 2,405,710 | +0.15(+2.70%) |
May 27, 2020 | 5.280 | 5.740 | 5.204 | 5.735 | 2,227,613 | +0.56(+10.71%) |
May 26, 2020 | 5.140 | 5.270 | 5.035 | 5.180 | 1,814,812 | +0.29(+5.93%) |
May 22, 2020 | 4.870 | 4.915 | 4.715 | 4.890 | 711,700 | +0.07(+1.45%) |
May 21, 2020 | 5.060 | 5.120 | 4.770 | 4.820 | 1,165,272 | -0.28(-5.49%) |
May 20, 2020 | 5.020 | 5.200 | 5.010 | 5.100 | 554,377 | +0.20(+4.08%) |
May 19, 2020 | 4.910 | 5.160 | 4.760 | 4.900 | 900,121 | -0.02(-0.41%) |
May 18, 2020 | 4.580 | 5.000 | 4.580 | 4.920 | 1,019,039 | +0.55(+12.59%) |
May 15, 2020 | 4.270 | 4.418 | 4.220 | 4.370 | 750,900 | +0.08(+1.75%) |
May 14, 2020 | 4.300 | 4.396 | 4.080 | 4.295 | 640,811 | +0.00(+0.12%) |
May 13, 2020 | 4.600 | 4.600 | 4.190 | 4.290 | 1,015,243 | -0.25(-5.61%) |
May 12, 2020 | 4.670 | 4.880 | 4.480 | 4.545 | 2,669,153 | -0.12(-2.47%) |
May 11, 2020 | 4.760 | 4.770 | 4.530 | 4.660 | 1,454,645 | -0.18(-3.72%) |
May 08, 2020 | 4.710 | 4.840 | 4.640 | 4.840 | 852,200 | +0.21(+4.54%) |
May 07, 2020 | 4.460 | 4.780 | 4.460 | 4.630 | 588,018 | +0.10(+2.21%) |
May 06, 2020 | 4.940 | 5.050 | 4.510 | 4.530 | 1,046,038 | -0.40(-8.11%) |
May 05, 2020 | 4.850 | 5.195 | 4.820 | 4.930 | 1,484,987 | +0.20(+4.23%) |
May 04, 2020 | 4.460 | 4.990 | 4.410 | 4.730 | 1,708,754 | +0.18(+3.96%) |
May 01, 2020 | 4.650 | 5.230 | 4.320 | 4.550 | 3,265,300 | +0.20(+4.60%) |
Apr 30, 2020 | 4.640 | 4.640 | 4.310 | 4.350 | 1,018,240 | -0.33(-7.05%) |
Apr 29, 2020 | 4.490 | 4.760 | 4.440 | 4.680 | 1,034,136 | +0.34(+7.83%) |
Apr 28, 2020 | 4.390 | 4.470 | 4.180 | 4.340 | 855,907 | +0.04(+0.93%) |
Apr 27, 2020 | 4.130 | 4.350 | 3.990 | 4.300 | 2,529,745 | +0.24(+5.91%) |
Apr 24, 2020 | 4.070 | 4.170 | 3.920 | 4.060 | 554,900 | +0.04(+1.00%) |
Apr 23, 2020 | 3.770 | 4.146 | 3.720 | 4.020 | 1,055,513 | +0.31(+8.36%) |
Apr 22, 2020 | 3.900 | 3.980 | 3.710 | 3.710 | 573,518 | -0.08(-2.11%) |
Apr 21, 2020 | 3.910 | 4.300 | 3.760 | 3.790 | 1,086,277 | -0.21(-5.25%) |
Apr 20, 2020 | 3.970 | 4.200 | 3.890 | 4.000 | 846,446 | -0.04(-0.99%) |
Apr 17, 2020 | 4.050 | 4.160 | 3.970 | 4.040 | 839,000 | +0.15(+3.86%) |
Apr 16, 2020 | 3.910 | 4.130 | 3.825 | 3.890 | 622,770 | -0.06(-1.52%) |
Apr 15, 2020 | 4.090 | 4.140 | 3.870 | 3.950 | 781,066 | -0.36(-8.35%) |
Apr 14, 2020 | 4.150 | 4.510 | 4.150 | 4.310 | 1,502,346 | +0.17(+4.11%) |
Apr 13, 2020 | 4.190 | 4.315 | 4.035 | 4.140 | 1,078,224 | +0.02(+0.49%) |
Apr 09, 2020 | 4.030 | 4.330 | 4.005 | 4.120 | 2,424,900 | +0.21(+5.37%) |
Apr 08, 2020 | 3.820 | 4.000 | 3.820 | 3.910 | 826,557 | +0.14(+3.71%) |
Apr 07, 2020 | 3.650 | 4.080 | 3.630 | 3.770 | 1,677,495 | +0.25(+7.10%) |
Apr 06, 2020 | 3.160 | 3.560 | 3.160 | 3.520 | 1,210,959 | +0.48(+15.79%) |
Apr 03, 2020 | 3.320 | 3.410 | 2.910 | 3.040 | 1,410,000 | -0.27(-8.16%) |
Apr 02, 2020 | 3.400 | 3.550 | 3.150 | 3.310 | 1,099,286 | -0.05(-1.49%) |