Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.10 | 19.89 | 16.10 | 19.45 | 2,998,182 | +3.80(+24.28%) |
Mar 30, 2021 | 15.35 | 15.94 | 15.17 | 15.65 | 455,930 | +0.28(+1.82%) |
Mar 29, 2021 | 15.46 | 16.30 | 15.14 | 15.37 | 460,949 | -0.07(-0.45%) |
Mar 26, 2021 | 15.15 | 15.51 | 14.70 | 15.44 | 168,300 | +0.42(+2.80%) |
Mar 25, 2021 | 13.65 | 15.04 | 13.50 | 15.02 | 229,184 | +1.21(+8.76%) |
Mar 24, 2021 | 14.87 | 15.37 | 13.80 | 13.81 | 173,914 | -0.78(-5.35%) |
Mar 23, 2021 | 15.16 | 15.23 | 14.57 | 14.59 | 253,970 | -0.74(-4.83%) |
Mar 22, 2021 | 15.84 | 15.99 | 15.18 | 15.33 | 190,319 | -0.44(-2.79%) |
Mar 19, 2021 | 15.26 | 16.01 | 15.02 | 15.77 | 421,200 | +0.38(+2.47%) |
Mar 18, 2021 | 15.65 | 16.35 | 15.28 | 15.39 | 224,714 | -0.25(-1.60%) |
Mar 17, 2021 | 16.01 | 16.23 | 15.56 | 15.64 | 191,999 | -0.35(-2.19%) |
Mar 16, 2021 | 16.67 | 16.67 | 15.70 | 15.99 | 223,459 | -0.84(-4.99%) |
Mar 15, 2021 | 16.55 | 16.89 | 15.81 | 16.83 | 262,795 | +0.32(+1.94%) |
Mar 12, 2021 | 16.55 | 16.78 | 16.15 | 16.51 | 195,600 | +0.05(+0.30%) |
Mar 11, 2021 | 16.26 | 16.80 | 16.24 | 16.46 | 255,896 | +0.05(+0.30%) |
Mar 10, 2021 | 15.76 | 16.56 | 15.64 | 16.41 | 282,146 | +0.72(+4.59%) |
Mar 09, 2021 | 15.28 | 15.91 | 15.15 | 15.69 | 177,456 | +0.56(+3.70%) |
Mar 08, 2021 | 14.58 | 15.25 | 14.44 | 15.13 | 313,710 | +0.87(+6.10%) |
Mar 05, 2021 | 13.83 | 14.32 | 13.05 | 14.26 | 308,300 | +0.76(+5.63%) |
Mar 04, 2021 | 14.43 | 14.51 | 13.41 | 13.50 | 411,250 | -0.96(-6.64%) |
Mar 03, 2021 | 14.40 | 14.65 | 14.06 | 14.46 | 148,154 | +0.20(+1.40%) |
Mar 02, 2021 | 14.67 | 15.22 | 14.23 | 14.26 | 200,063 | -0.45(-3.06%) |
Mar 01, 2021 | 14.51 | 15.05 | 14.22 | 14.71 | 366,470 | +0.52(+3.66%) |
Feb 26, 2021 | 14.13 | 14.71 | 14.04 | 14.19 | 280,700 | +0.10(+0.71%) |
Feb 25, 2021 | 14.58 | 14.81 | 14.07 | 14.09 | 246,694 | -0.37(-2.56%) |
Feb 24, 2021 | 14.41 | 14.74 | 14.02 | 14.46 | 238,568 | +0.25(+1.76%) |
Feb 23, 2021 | 14.06 | 14.31 | 13.47 | 14.21 | 197,057 | -0.02(-0.14%) |
Feb 22, 2021 | 14.60 | 14.80 | 14.16 | 14.23 | 178,790 | -0.36(-2.47%) |
Feb 19, 2021 | 14.37 | 14.83 | 14.19 | 14.59 | 244,600 | +0.49(+3.48%) |
Feb 18, 2021 | 14.75 | 14.89 | 14.04 | 14.10 | 238,528 | -0.66(-4.47%) |
Feb 17, 2021 | 15.17 | 15.25 | 14.61 | 14.76 | 208,437 | -0.65(-4.22%) |
Feb 16, 2021 | 15.80 | 16.27 | 15.20 | 15.41 | 209,894 | -0.07(-0.45%) |
Feb 12, 2021 | 15.20 | 15.68 | 14.98 | 15.48 | 213,600 | +0.16(+1.04%) |
Feb 11, 2021 | 15.42 | 15.62 | 15.01 | 15.32 | 209,921 | -0.03(-0.20%) |
Feb 10, 2021 | 15.66 | 15.75 | 14.75 | 15.35 | 275,788 | -0.21(-1.38%) |
Feb 09, 2021 | 15.74 | 15.85 | 15.29 | 15.56 | 303,888 | -0.24(-1.49%) |
Feb 08, 2021 | 15.47 | 16.19 | 15.46 | 15.80 | 358,288 | +0.36(+2.33%) |
Feb 05, 2021 | 15.75 | 15.80 | 14.96 | 15.44 | 299,600 | -0.08(-0.52%) |
Feb 04, 2021 | 14.80 | 15.60 | 14.51 | 15.52 | 297,029 | +0.95(+6.52%) |
Feb 03, 2021 | 14.45 | 14.85 | 14.08 | 14.57 | 251,383 | +0.08(+0.55%) |
Feb 02, 2021 | 16.00 | 16.03 | 14.30 | 14.49 | 473,922 | -1.22(-7.77%) |
Feb 01, 2021 | 15.84 | 16.17 | 14.68 | 15.71 | 491,123 | -0.02(-0.13%) |
Jan 29, 2021 | 16.00 | 16.62 | 15.02 | 15.73 | 590,400 | -0.30(-1.87%) |
Jan 28, 2021 | 14.44 | 16.93 | 14.30 | 16.03 | 1,207,735 | +1.74(+12.18%) |
Jan 27, 2021 | 13.40 | 14.75 | 13.40 | 14.29 | 430,185 | +0.51(+3.70%) |
Jan 26, 2021 | 14.00 | 14.00 | 13.51 | 13.78 | 190,094 | +0.01(+0.07%) |
Jan 25, 2021 | 13.67 | 14.25 | 13.27 | 13.77 | 231,472 | +0.08(+0.58%) |
Jan 22, 2021 | 13.60 | 13.75 | 13.27 | 13.69 | 156,200 | -0.11(-0.80%) |
Jan 21, 2021 | 14.14 | 14.17 | 13.71 | 13.80 | 218,608 | -0.32(-2.27%) |
Jan 20, 2021 | 13.80 | 14.27 | 13.80 | 14.12 | 234,337 | +0.45(+3.29%) |
Jan 19, 2021 | 14.57 | 14.70 | 13.39 | 13.67 | 370,040 | -0.74(-5.14%) |
Jan 15, 2021 | 14.09 | 14.68 | 14.02 | 14.41 | 229,100 | +0.06(+0.42%) |
Jan 14, 2021 | 13.86 | 14.51 | 13.83 | 14.35 | 340,711 | +0.55(+3.99%) |
Jan 13, 2021 | 13.87 | 14.06 | 13.51 | 13.80 | 339,124 | -0.08(-0.58%) |
Jan 12, 2021 | 13.50 | 13.93 | 13.40 | 13.88 | 227,827 | +0.53(+3.97%) |
Jan 11, 2021 | 12.65 | 13.46 | 12.50 | 13.35 | 263,963 | +0.35(+2.69%) |
Jan 08, 2021 | 12.91 | 13.00 | 12.62 | 13.00 | 207,400 | +0.14(+1.09%) |
Jan 07, 2021 | 12.63 | 13.21 | 12.63 | 12.86 | 167,080 | +0.25(+1.98%) |
Jan 06, 2021 | 11.99 | 12.75 | 11.92 | 12.61 | 263,083 | +0.90(+7.69%) |
Jan 05, 2021 | 11.28 | 11.87 | 11.28 | 11.71 | 439,872 | +0.40(+3.54%) |
Jan 04, 2021 | 11.71 | 11.92 | 11.26 | 11.31 | 324,818 | -0.38(-3.25%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 237,280 | -0.64(-5.19%) | |
Dec 30, 2020 | 12.64 | 12.87 | 12.32 | 12.33 | 237,280 | -0.50(-3.90%) |
Dec 29, 2020 | 13.56 | 13.63 | 12.81 | 12.83 | 208,476 | -0.72(-5.31%) |
Dec 28, 2020 | 13.21 | 13.73 | 13.00 | 13.55 | 336,728 | +0.52(+3.99%) |
Dec 24, 2020 | 12.57 | 13.09 | 12.39 | 13.03 | 188,400 | +0.48(+3.82%) |
Dec 23, 2020 | 12.31 | 12.71 | 12.30 | 12.55 | 189,236 | +0.41(+3.38%) |
Dec 22, 2020 | 12.06 | 12.42 | 12.01 | 12.14 | 196,717 | +0.13(+1.08%) |
Dec 21, 2020 | 11.68 | 12.25 | 11.60 | 12.01 | 270,380 | -0.04(-0.33%) |
Dec 18, 2020 | 12.35 | 12.60 | 12.02 | 12.05 | 625,800 | -0.29(-2.35%) |
Dec 17, 2020 | 12.34 | 12.86 | 12.12 | 12.34 | 403,634 | +0.17(+1.40%) |
Dec 16, 2020 | 11.67 | 12.35 | 11.53 | 12.17 | 405,515 | +0.62(+5.37%) |
Dec 15, 2020 | 11.25 | 11.73 | 10.95 | 11.55 | 362,595 | +0.42(+3.77%) |
Dec 14, 2020 | 11.20 | 11.62 | 11.05 | 11.13 | 564,123 | +0.11(+1.00%) |
Dec 11, 2020 | 11.26 | 11.45 | 10.83 | 11.02 | 398,200 | -0.43(-3.76%) |
Dec 10, 2020 | 11.77 | 12.25 | 11.39 | 11.45 | 459,344 | -0.41(-3.46%) |
Dec 09, 2020 | 11.82 | 12.85 | 11.56 | 11.86 | 1,180,170 | +0.24(+2.07%) |
Dec 08, 2020 | 12.42 | 12.64 | 11.20 | 11.62 | 2,167,327 | -2.42(-17.24%) |
Dec 07, 2020 | 13.90 | 14.09 | 13.09 | 14.04 | 483,678 | +0.15(+1.08%) |
Dec 04, 2020 | 12.76 | 13.89 | 12.40 | 13.89 | 722,400 | +1.13(+8.86%) |
Dec 03, 2020 | 12.06 | 12.98 | 12.00 | 12.76 | 383,031 | +0.83(+6.96%) |
Dec 02, 2020 | 11.58 | 12.22 | 11.35 | 11.93 | 327,475 | +0.31(+2.67%) |
Dec 01, 2020 | 11.25 | 11.74 | 11.00 | 11.62 | 281,405 | +0.53(+4.83%) |
Nov 30, 2020 | 11.45 | 11.45 | 10.94 | 11.09 | 243,741 | -0.34(-3.02%) |
Nov 27, 2020 | 11.55 | 11.55 | 11.11 | 11.43 | 119,200 | -0.05(-0.44%) |
Nov 25, 2020 | 11.59 | 11.77 | 11.12 | 11.48 | 204,500 | -0.13(-1.12%) |
Nov 24, 2020 | 11.47 | 12.09 | 11.14 | 11.61 | 636,356 | +0.26(+2.29%) |
Nov 23, 2020 | 10.25 | 11.54 | 9.960 | 11.35 | 649,041 | +1.10(+10.73%) |
Nov 20, 2020 | 10.82 | 10.82 | 10.20 | 10.25 | 337,800 | -0.64(-5.88%) |
Nov 19, 2020 | 11.10 | 11.44 | 10.73 | 10.89 | 247,691 | -0.23(-2.07%) |
Nov 18, 2020 | 10.88 | 11.64 | 10.86 | 11.12 | 296,946 | +0.37(+3.44%) |
Nov 17, 2020 | 10.40 | 10.87 | 10.29 | 10.75 | 164,576 | +0.25(+2.38%) |
Nov 16, 2020 | 10.20 | 10.56 | 9.940 | 10.50 | 345,980 | +0.49(+4.90%) |
Nov 13, 2020 | 9.630 | 10.08 | 9.630 | 10.01 | 172,500 | +0.38(+3.95%) |
Nov 12, 2020 | 9.830 | 10.01 | 9.480 | 9.630 | 303,904 | -0.36(-3.60%) |
Nov 11, 2020 | 10.05 | 10.09 | 9.650 | 9.990 | 212,466 | -0.10(-0.99%) |
Nov 10, 2020 | 9.990 | 10.22 | 9.760 | 10.09 | 218,640 | +0.28(+2.85%) |
Nov 09, 2020 | 10.24 | 10.96 | 9.790 | 9.810 | 422,097 | +0.15(+1.55%) |
Nov 06, 2020 | 9.970 | 9.970 | 9.550 | 9.660 | 242,900 | -0.26(-2.62%) |
Nov 05, 2020 | 9.750 | 10.26 | 9.750 | 9.920 | 229,804 | +0.23(+2.37%) |
Nov 04, 2020 | 9.740 | 9.870 | 9.472 | 9.690 | 164,233 | -0.07(-0.72%) |
Nov 03, 2020 | 9.460 | 9.840 | 9.450 | 9.760 | 174,420 | +0.47(+5.06%) |
Nov 02, 2020 | 9.570 | 9.600 | 9.200 | 9.290 | 187,166 | -0.08(-0.85%) |
Oct 30, 2020 | 10.00 | 10.04 | 9.320 | 9.370 | 296,600 | -0.65(-6.44%) |
Oct 29, 2020 | 10.30 | 10.40 | 10.01 | 10.02 | 303,046 | -0.29(-2.77%) |
Oct 28, 2020 | 10.10 | 10.36 | 9.885 | 10.30 | 295,385 | -0.11(-1.06%) |
Oct 27, 2020 | 10.80 | 10.80 | 10.32 | 10.41 | 154,099 | -0.45(-4.14%) |
Oct 26, 2020 | 11.17 | 11.30 | 10.81 | 10.86 | 264,946 | -0.51(-4.49%) |
Oct 23, 2020 | 11.24 | 11.44 | 11.07 | 11.37 | 197,500 | +0.18(+1.61%) |
Oct 22, 2020 | 11.20 | 11.39 | 10.94 | 11.19 | 196,083 | +0.03(+0.27%) |
Oct 21, 2020 | 12.06 | 12.10 | 11.15 | 11.16 | 235,023 | -0.94(-7.77%) |
Oct 20, 2020 | 12.24 | 12.43 | 12.04 | 12.10 | 225,254 | +0.05(+0.41%) |
Oct 19, 2020 | 12.21 | 12.33 | 12.04 | 12.05 | 251,484 | -0.15(-1.23%) |
Oct 16, 2020 | 12.51 | 12.75 | 12.19 | 12.20 | 261,900 | -0.31(-2.48%) |
Oct 15, 2020 | 12.29 | 12.58 | 12.17 | 12.51 | 234,377 | +0.05(+0.40%) |
Oct 14, 2020 | 12.95 | 13.09 | 12.41 | 12.46 | 274,147 | -0.46(-3.56%) |
Oct 13, 2020 | 12.73 | 13.03 | 12.17 | 12.92 | 270,982 | +0.06(+0.47%) |
Oct 12, 2020 | 12.61 | 13.19 | 12.48 | 12.86 | 331,230 | +0.39(+3.13%) |
Oct 09, 2020 | 11.95 | 12.55 | 11.95 | 12.47 | 392,500 | +0.27(+2.21%) |
Oct 08, 2020 | 11.96 | 12.25 | 11.74 | 12.20 | 366,432 | +0.50(+4.27%) |
Oct 07, 2020 | 11.36 | 11.81 | 11.27 | 11.70 | 326,409 | +0.56(+5.03%) |
Oct 06, 2020 | 11.02 | 11.70 | 11.02 | 11.14 | 568,591 | +0.12(+1.09%) |
Oct 05, 2020 | 10.50 | 11.05 | 10.46 | 11.02 | 416,143 | +0.61(+5.86%) |
Oct 02, 2020 | 9.860 | 10.45 | 9.860 | 10.41 | 313,200 | +0.16(+1.56%) |
Oct 01, 2020 | 10.58 | 10.78 | 9.850 | 10.25 | 329,376 | -0.33(-3.12%) |
Sep 30, 2020 | 10.67 | 11.00 | 10.47 | 10.58 | 467,447 | +0.00(+0.00%) |
Sep 29, 2020 | 10.73 | 10.79 | 10.40 | 10.58 | 315,683 | -0.20(-1.86%) |
Sep 28, 2020 | 10.59 | 10.91 | 10.39 | 10.78 | 297,402 | +0.47(+4.56%) |
Sep 25, 2020 | 9.870 | 10.34 | 9.870 | 10.31 | 304,100 | +0.22(+2.18%) |
Sep 24, 2020 | 10.57 | 10.62 | 9.970 | 10.09 | 426,027 | -0.58(-5.44%) |
Sep 23, 2020 | 11.15 | 11.47 | 10.58 | 10.67 | 361,823 | -0.34(-3.09%) |
Sep 22, 2020 | 10.12 | 11.11 | 10.09 | 11.01 | 362,772 | +0.87(+8.58%) |
Sep 21, 2020 | 9.600 | 10.17 | 9.360 | 10.14 | 564,848 | +0.18(+1.81%) |
Sep 18, 2020 | 10.20 | 10.20 | 9.750 | 9.960 | 699,200 | -0.22(-2.21%) |
Sep 17, 2020 | 9.350 | 10.58 | 9.060 | 10.19 | 2,089,911 | +0.71(+7.55%) |
Sep 16, 2020 | 9.460 | 9.950 | 9.170 | 9.470 | 904,521 | +0.00(+0.00%) |
Sep 15, 2020 | 9.640 | 9.775 | 9.320 | 9.470 | 473,598 | -0.16(-1.66%) |
Sep 14, 2020 | 10.37 | 10.37 | 9.540 | 9.630 | 510,583 | -0.59(-5.77%) |
Sep 11, 2020 | 10.61 | 10.73 | 10.15 | 10.22 | 343,800 | -0.36(-3.40%) |
Sep 10, 2020 | 10.65 | 11.41 | 10.57 | 10.58 | 416,857 | -0.18(-1.67%) |
Sep 09, 2020 | 11.10 | 11.21 | 10.66 | 10.76 | 461,804 | -0.18(-1.65%) |
Sep 08, 2020 | 11.52 | 11.80 | 10.92 | 10.94 | 546,068 | -0.82(-6.97%) |
Sep 04, 2020 | 11.67 | 11.90 | 10.95 | 11.76 | 558,300 | +0.24(+2.08%) |
Sep 03, 2020 | 14.66 | 14.73 | 11.18 | 11.52 | 1,287,182 | -2.18(-15.91%) |
Sep 02, 2020 | 13.77 | 13.94 | 13.02 | 13.70 | 521,201 | -0.03(-0.22%) |
Sep 01, 2020 | 12.78 | 13.86 | 12.55 | 13.73 | 544,668 | +0.95(+7.43%) |
Aug 31, 2020 | 12.77 | 12.89 | 12.47 | 12.78 | 358,139 | +0.06(+0.47%) |
Aug 28, 2020 | 12.44 | 12.74 | 12.19 | 12.72 | 290,700 | +0.35(+2.83%) |
Aug 27, 2020 | 12.36 | 12.92 | 12.29 | 12.37 | 322,402 | +0.00(+0.00%) |
Aug 26, 2020 | 12.82 | 12.92 | 12.35 | 12.37 | 346,448 | -0.40(-3.13%) |
Aug 25, 2020 | 12.88 | 12.88 | 12.52 | 12.77 | 393,966 | -0.07(-0.55%) |
Aug 24, 2020 | 12.46 | 12.85 | 12.01 | 12.84 | 341,333 | +0.50(+4.05%) |
Aug 21, 2020 | 12.00 | 12.44 | 11.78 | 12.34 | 334,300 | +0.35(+2.92%) |
Aug 20, 2020 | 12.15 | 12.21 | 11.66 | 11.99 | 388,180 | -0.43(-3.46%) |
Aug 19, 2020 | 11.58 | 12.64 | 11.50 | 12.42 | 461,881 | +0.93(+8.09%) |
Aug 18, 2020 | 11.62 | 11.62 | 10.88 | 11.49 | 360,914 | -0.08(-0.69%) |
Aug 17, 2020 | 11.80 | 11.88 | 11.30 | 11.57 | 256,742 | -0.22(-1.87%) |
Aug 14, 2020 | 11.33 | 11.80 | 11.03 | 11.79 | 226,500 | +0.40(+3.51%) |
Aug 13, 2020 | 11.16 | 11.56 | 10.98 | 11.39 | 193,221 | +0.18(+1.61%) |
Aug 12, 2020 | 11.90 | 11.92 | 11.16 | 11.21 | 248,076 | -0.46(-3.98%) |
Aug 11, 2020 | 11.80 | 12.25 | 11.60 | 11.68 | 501,489 | +0.01(+0.04%) |
Aug 10, 2020 | 11.09 | 11.71 | 11.09 | 11.67 | 350,817 | +0.64(+5.80%) |
Aug 07, 2020 | 10.29 | 11.06 | 10.29 | 11.03 | 393,700 | +0.68(+6.57%) |
Aug 06, 2020 | 10.60 | 10.72 | 10.22 | 10.35 | 289,375 | -0.30(-2.82%) |
Aug 05, 2020 | 10.76 | 10.83 | 10.24 | 10.65 | 304,883 | +0.10(+0.95%) |
Aug 04, 2020 | 10.23 | 10.82 | 10.09 | 10.55 | 489,492 | +0.27(+2.63%) |
Aug 03, 2020 | 9.990 | 10.36 | 9.900 | 10.28 | 368,142 | +0.32(+3.21%) |
Jul 31, 2020 | 9.810 | 9.980 | 9.560 | 9.960 | 314,000 | +0.10(+1.01%) |
Jul 30, 2020 | 9.840 | 9.980 | 9.700 | 9.860 | 252,028 | -0.25(-2.47%) |
Jul 29, 2020 | 9.800 | 10.14 | 9.800 | 10.11 | 264,922 | +0.42(+4.33%) |
Jul 28, 2020 | 9.930 | 10.19 | 9.540 | 9.690 | 266,312 | -0.29(-2.91%) |
Jul 27, 2020 | 10.05 | 10.05 | 9.630 | 9.980 | 233,146 | -0.09(-0.89%) |
Jul 24, 2020 | 10.19 | 10.45 | 10.00 | 10.07 | 226,100 | -0.19(-1.85%) |
Jul 23, 2020 | 10.40 | 10.58 | 9.970 | 10.26 | 355,379 | -0.17(-1.63%) |
Jul 22, 2020 | 10.17 | 10.54 | 10.03 | 10.43 | 245,078 | +0.19(+1.86%) |
Jul 21, 2020 | 9.820 | 10.35 | 9.800 | 10.24 | 318,844 | +0.59(+6.11%) |
Jul 20, 2020 | 9.850 | 9.865 | 9.450 | 9.650 | 279,116 | -0.30(-3.02%) |
Jul 17, 2020 | 10.30 | 10.30 | 9.730 | 9.950 | 465,600 | -0.30(-2.93%) |
Jul 16, 2020 | 10.17 | 10.40 | 10.02 | 10.25 | 301,884 | +0.02(+0.20%) |
Jul 15, 2020 | 9.990 | 10.38 | 9.700 | 10.23 | 605,964 | +0.63(+6.56%) |
Jul 14, 2020 | 9.470 | 9.620 | 9.190 | 9.600 | 311,755 | +0.13(+1.37%) |
Jul 13, 2020 | 9.860 | 9.870 | 9.370 | 9.470 | 442,226 | -0.23(-2.37%) |
Jul 10, 2020 | 9.470 | 9.930 | 9.370 | 9.700 | 412,100 | +0.22(+2.32%) |
Jul 09, 2020 | 9.770 | 9.780 | 9.330 | 9.480 | 418,438 | -0.32(-3.27%) |
Jul 08, 2020 | 9.720 | 9.960 | 9.460 | 9.800 | 299,177 | +0.09(+0.93%) |
Jul 07, 2020 | 10.20 | 10.20 | 9.530 | 9.710 | 552,376 | -0.67(-6.45%) |
Jul 06, 2020 | 10.10 | 10.67 | 10.01 | 10.38 | 491,121 | +0.60(+6.13%) |
Jul 02, 2020 | 10.28 | 10.58 | 9.630 | 9.780 | 646,500 | -0.20(-2.00%) |
Jul 01, 2020 | 10.02 | 10.33 | 9.820 | 9.980 | 544,339 | -0.11(-1.09%) |
Jun 30, 2020 | 9.550 | 10.17 | 9.470 | 10.09 | 1,067,590 | +0.41(+4.24%) |
Jun 29, 2020 | 10.21 | 10.31 | 9.540 | 9.680 | 729,304 | -0.57(-5.56%) |
Jun 26, 2020 | 9.180 | 10.48 | 9.030 | 10.25 | 1,660,300 | +0.79(+8.35%) |
Jun 25, 2020 | 8.830 | 9.460 | 8.630 | 9.460 | 598,316 | +0.43(+4.76%) |
Jun 24, 2020 | 9.230 | 9.332 | 8.890 | 9.030 | 457,969 | -0.44(-4.65%) |
Jun 23, 2020 | 9.260 | 9.490 | 9.200 | 9.470 | 509,930 | +0.40(+4.41%) |
Jun 22, 2020 | 8.960 | 9.090 | 8.590 | 9.070 | 455,566 | -0.06(-0.66%) |
Jun 19, 2020 | 9.540 | 9.740 | 8.870 | 9.130 | 1,969,400 | -0.24(-2.56%) |
Jun 18, 2020 | 8.780 | 9.420 | 8.610 | 9.370 | 459,239 | +0.46(+5.16%) |
Jun 17, 2020 | 9.340 | 9.340 | 8.760 | 8.910 | 482,984 | -0.37(-3.99%) |
Jun 16, 2020 | 9.210 | 9.410 | 8.850 | 9.280 | 678,361 | +0.80(+9.43%) |
Jun 15, 2020 | 8.120 | 8.770 | 7.830 | 8.480 | 570,665 | -0.05(-0.59%) |
Jun 12, 2020 | 8.590 | 8.690 | 8.120 | 8.530 | 541,000 | +0.49(+6.09%) |
Jun 11, 2020 | 8.120 | 8.550 | 7.830 | 8.040 | 984,771 | -0.90(-10.07%) |
Jun 10, 2020 | 9.100 | 9.710 | 8.930 | 8.940 | 1,015,403 | +0.05(+0.56%) |
Jun 09, 2020 | 9.680 | 10.76 | 8.630 | 8.890 | 2,387,555 | -2.38(-21.12%) |
Jun 08, 2020 | 9.570 | 11.32 | 9.500 | 11.27 | 2,179,761 | +2.07(+22.50%) |
Jun 05, 2020 | 9.140 | 9.680 | 8.880 | 9.200 | 1,437,800 | +0.63(+7.35%) |
Jun 04, 2020 | 8.380 | 8.860 | 8.290 | 8.570 | 973,212 | +0.24(+2.88%) |
Jun 03, 2020 | 7.830 | 8.460 | 7.810 | 8.330 | 1,073,092 | +0.47(+5.98%) |
Jun 02, 2020 | 7.270 | 7.970 | 7.270 | 7.860 | 944,738 | +0.69(+9.62%) |
Jun 01, 2020 | 7.240 | 7.770 | 6.920 | 7.170 | 648,366 | -0.05(-0.69%) |
May 29, 2020 | 7.030 | 7.370 | 6.735 | 7.220 | 1,053,400 | +0.08(+1.12%) |
May 28, 2020 | 7.820 | 7.830 | 7.010 | 7.140 | 856,369 | -0.65(-8.34%) |
May 27, 2020 | 7.500 | 7.800 | 7.120 | 7.790 | 963,998 | +0.56(+7.75%) |
May 26, 2020 | 6.640 | 7.510 | 6.470 | 7.230 | 1,151,322 | +0.95(+15.13%) |
May 22, 2020 | 6.200 | 6.550 | 6.040 | 6.280 | 644,400 | +0.06(+0.96%) |
May 21, 2020 | 6.250 | 6.550 | 5.920 | 6.220 | 817,591 | -0.03(-0.48%) |
May 20, 2020 | 5.660 | 6.320 | 5.600 | 6.250 | 1,159,082 | +0.74(+13.43%) |
May 19, 2020 | 5.660 | 5.860 | 5.270 | 5.510 | 793,839 | -0.17(-2.99%) |
May 18, 2020 | 5.700 | 5.970 | 5.440 | 5.680 | 1,526,131 | +0.31(+5.77%) |
May 15, 2020 | 5.590 | 5.690 | 5.340 | 5.370 | 727,100 | -0.41(-7.09%) |
May 14, 2020 | 4.850 | 5.840 | 4.620 | 5.780 | 1,086,961 | +0.77(+15.37%) |
May 13, 2020 | 6.080 | 6.080 | 4.960 | 5.010 | 1,276,882 | -1.13(-18.40%) |
May 12, 2020 | 6.330 | 6.510 | 6.050 | 6.140 | 859,366 | -0.17(-2.69%) |
May 11, 2020 | 6.370 | 6.420 | 5.950 | 6.310 | 663,007 | -0.23(-3.52%) |
May 08, 2020 | 5.820 | 6.660 | 5.810 | 6.540 | 806,300 | +0.86(+15.14%) |
May 07, 2020 | 5.530 | 5.780 | 5.470 | 5.680 | 530,305 | +0.23(+4.22%) |
May 06, 2020 | 5.750 | 5.860 | 5.440 | 5.450 | 483,866 | -0.24(-4.22%) |
May 05, 2020 | 6.300 | 6.600 | 5.690 | 5.690 | 825,041 | -0.41(-6.72%) |
May 04, 2020 | 6.050 | 6.340 | 5.860 | 6.100 | 696,376 | -0.16(-2.56%) |
May 01, 2020 | 6.460 | 6.670 | 6.170 | 6.260 | 966,000 | -0.50(-7.40%) |
Apr 30, 2020 | 6.320 | 6.850 | 6.120 | 6.760 | 1,198,430 | +0.27(+4.16%) |
Apr 29, 2020 | 5.950 | 6.700 | 5.950 | 6.490 | 1,110,247 | +0.70(+12.09%) |
Apr 28, 2020 | 5.070 | 6.020 | 5.070 | 5.790 | 1,698,867 | +0.88(+17.92%) |
Apr 27, 2020 | 4.350 | 4.980 | 4.300 | 4.910 | 1,614,957 | +0.58(+13.39%) |
Apr 24, 2020 | 4.360 | 4.440 | 4.055 | 4.330 | 761,800 | +0.05(+1.17%) |
Apr 23, 2020 | 4.000 | 4.380 | 4.000 | 4.280 | 742,986 | +0.23(+5.68%) |
Apr 22, 2020 | 4.100 | 4.170 | 4.000 | 4.050 | 749,901 | +0.02(+0.50%) |
Apr 21, 2020 | 4.060 | 4.295 | 3.940 | 4.030 | 821,932 | -0.19(-4.50%) |
Apr 20, 2020 | 4.370 | 4.510 | 4.100 | 4.220 | 805,585 | -0.08(-1.86%) |
Apr 17, 2020 | 4.230 | 4.550 | 4.070 | 4.300 | 1,136,500 | +0.27(+6.70%) |
Apr 16, 2020 | 4.220 | 4.260 | 3.990 | 4.030 | 993,584 | -0.12(-2.89%) |
Apr 15, 2020 | 4.310 | 4.450 | 4.120 | 4.150 | 1,201,490 | -0.52(-11.13%) |
Apr 14, 2020 | 4.360 | 4.890 | 4.050 | 4.670 | 2,695,218 | +0.14(+3.09%) |
Apr 13, 2020 | 4.220 | 4.620 | 3.950 | 4.530 | 1,260,028 | +0.34(+8.11%) |
Apr 09, 2020 | 4.860 | 5.000 | 4.120 | 4.190 | 1,833,200 | -0.57(-11.97%) |
Apr 08, 2020 | 4.250 | 4.930 | 4.210 | 4.760 | 1,315,834 | +0.58(+13.88%) |
Apr 07, 2020 | 3.860 | 4.670 | 3.860 | 4.180 | 1,693,615 | +0.58(+16.11%) |
Apr 06, 2020 | 3.500 | 3.650 | 3.500 | 3.600 | 875,596 | +0.27(+8.11%) |
Apr 03, 2020 | 3.550 | 3.550 | 3.130 | 3.330 | 702,800 | -0.22(-6.20%) |
Apr 02, 2020 | 3.410 | 3.660 | 3.310 | 3.550 | 723,245 | +0.16(+4.72%) |