Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.45 | 15.92 | 15.34 | 15.51 | 704,900 | -0.35(-2.21%) |
Apr 29, 2021 | 16.60 | 16.60 | 15.48 | 15.86 | 1,132,308 | -0.01(-0.06%) |
Apr 28, 2021 | 16.45 | 16.77 | 15.69 | 15.87 | 1,894,992 | -0.39(-2.40%) |
Apr 27, 2021 | 16.26 | 16.58 | 16.02 | 16.26 | 2,145,368 | -0.10(-0.61%) |
Apr 26, 2021 | 15.93 | 16.40 | 15.93 | 16.36 | 1,008,100 | +0.57(+3.61%) |
Apr 23, 2021 | 15.33 | 15.86 | 15.14 | 15.79 | 757,900 | +0.81(+5.41%) |
Apr 22, 2021 | 15.33 | 15.34 | 14.95 | 14.98 | 529,016 | -0.34(-2.22%) |
Apr 21, 2021 | 14.61 | 15.32 | 14.50 | 15.32 | 705,253 | +0.73(+5.00%) |
Apr 20, 2021 | 15.10 | 15.10 | 14.35 | 14.59 | 760,001 | -0.56(-3.70%) |
Apr 19, 2021 | 15.53 | 15.73 | 14.85 | 15.15 | 1,195,810 | -0.52(-3.32%) |
Apr 16, 2021 | 15.63 | 15.80 | 15.37 | 15.67 | 931,400 | +0.29(+1.89%) |
Apr 15, 2021 | 15.28 | 15.40 | 14.92 | 15.38 | 516,761 | +0.31(+2.06%) |
Apr 14, 2021 | 14.72 | 15.28 | 14.65 | 15.07 | 664,491 | +0.46(+3.15%) |
Apr 13, 2021 | 14.73 | 14.93 | 14.45 | 14.61 | 463,792 | -0.25(-1.68%) |
Apr 12, 2021 | 14.83 | 14.89 | 14.44 | 14.86 | 890,061 | -0.03(-0.20%) |
Apr 09, 2021 | 14.97 | 14.97 | 14.58 | 14.89 | 486,800 | -0.11(-0.73%) |
Apr 08, 2021 | 14.72 | 15.03 | 14.38 | 15.00 | 600,423 | +0.37(+2.53%) |
Apr 07, 2021 | 14.76 | 14.98 | 14.53 | 14.63 | 1,468,843 | -0.09(-0.61%) |
Apr 06, 2021 | 14.94 | 15.15 | 14.69 | 14.72 | 674,106 | -0.20(-1.34%) |
Apr 05, 2021 | 15.14 | 15.17 | 14.73 | 14.92 | 659,641 | +0.04(+0.27%) |
Apr 01, 2021 | 14.91 | 15.01 | 14.60 | 14.88 | 685,600 | +0.18(+1.22%) |
Mar 31, 2021 | 14.89 | 15.07 | 14.28 | 14.70 | 938,706 | -0.02(-0.14%) |
Mar 30, 2021 | 14.22 | 14.88 | 14.12 | 14.72 | 508,095 | +0.44(+3.08%) |
Mar 29, 2021 | 14.94 | 15.30 | 14.28 | 14.28 | 505,576 | -0.81(-5.37%) |
Mar 26, 2021 | 15.14 | 15.41 | 14.66 | 15.09 | 630,700 | +0.23(+1.55%) |
Mar 25, 2021 | 14.04 | 14.89 | 13.71 | 14.86 | 838,813 | +0.45(+3.12%) |
Mar 24, 2021 | 15.13 | 15.17 | 14.31 | 14.41 | 1,377,367 | -0.46(-3.09%) |
Mar 23, 2021 | 15.52 | 15.70 | 14.71 | 14.87 | 1,530,235 | -0.92(-5.83%) |
Mar 22, 2021 | 16.68 | 16.78 | 15.51 | 15.79 | 1,245,027 | -0.03(-0.19%) |
Mar 19, 2021 | 15.51 | 15.95 | 14.97 | 15.82 | 1,402,700 | +0.36(+2.33%) |
Mar 18, 2021 | 16.28 | 16.63 | 15.41 | 15.46 | 842,934 | -1.00(-6.08%) |
Mar 17, 2021 | 16.30 | 16.53 | 16.03 | 16.46 | 728,593 | -0.08(-0.48%) |
Mar 16, 2021 | 16.58 | 16.81 | 16.17 | 16.54 | 1,290,965 | -0.22(-1.31%) |
Mar 15, 2021 | 16.67 | 16.84 | 16.24 | 16.76 | 1,255,493 | -0.04(-0.24%) |
Mar 12, 2021 | 16.43 | 17.08 | 16.43 | 16.80 | 1,518,300 | +0.05(+0.30%) |
Mar 11, 2021 | 15.65 | 16.92 | 15.56 | 16.75 | 6,638,869 | +1.32(+8.55%) |
Mar 10, 2021 | 15.00 | 15.62 | 14.94 | 15.43 | 1,383,151 | +0.49(+3.28%) |
Mar 09, 2021 | 14.43 | 14.99 | 13.88 | 14.94 | 1,883,610 | +0.71(+4.99%) |
Mar 08, 2021 | 14.02 | 14.61 | 13.97 | 14.23 | 453,023 | +0.12(+0.85%) |
Mar 05, 2021 | 14.20 | 14.47 | 13.34 | 14.11 | 841,500 | +0.11(+0.79%) |
Mar 04, 2021 | 14.65 | 15.10 | 13.54 | 14.00 | 958,255 | -0.82(-5.53%) |
Mar 03, 2021 | 14.47 | 15.17 | 14.42 | 14.82 | 2,860,194 | +0.42(+2.92%) |
Mar 02, 2021 | 14.01 | 14.68 | 13.96 | 14.40 | 957,361 | +0.36(+2.56%) |
Mar 01, 2021 | 13.69 | 14.19 | 13.60 | 14.04 | 607,679 | +0.80(+6.04%) |
Feb 26, 2021 | 13.50 | 13.66 | 13.02 | 13.24 | 829,800 | -0.35(-2.58%) |
Feb 25, 2021 | 14.09 | 14.29 | 13.03 | 13.59 | 1,564,002 | -0.65(-4.56%) |
Feb 24, 2021 | 13.50 | 14.24 | 13.31 | 14.24 | 1,808,620 | +0.69(+5.09%) |
Feb 23, 2021 | 13.68 | 13.74 | 12.91 | 13.55 | 1,051,274 | -0.33(-2.38%) |
Feb 22, 2021 | 13.70 | 14.41 | 13.65 | 13.88 | 828,571 | -0.13(-0.93%) |
Feb 19, 2021 | 13.67 | 14.31 | 13.66 | 14.01 | 1,434,200 | +0.48(+3.55%) |
Feb 18, 2021 | 13.94 | 14.01 | 13.42 | 13.53 | 728,139 | -0.50(-3.56%) |
Feb 17, 2021 | 14.21 | 14.32 | 13.86 | 14.03 | 535,195 | -0.21(-1.47%) |
Feb 16, 2021 | 14.59 | 14.75 | 14.14 | 14.24 | 453,507 | -0.18(-1.25%) |
Feb 12, 2021 | 14.25 | 14.67 | 14.14 | 14.42 | 596,300 | +0.14(+0.98%) |
Feb 11, 2021 | 13.95 | 14.30 | 13.75 | 14.28 | 368,887 | +0.29(+2.07%) |
Feb 10, 2021 | 14.31 | 14.34 | 13.82 | 13.99 | 334,179 | -0.15(-1.06%) |
Feb 09, 2021 | 14.27 | 14.75 | 13.94 | 14.14 | 1,157,414 | +0.44(+3.21%) |
Feb 08, 2021 | 13.23 | 13.88 | 13.23 | 13.70 | 671,466 | +0.03(+0.22%) |
Feb 05, 2021 | 13.82 | 14.02 | 13.51 | 13.67 | 824,600 | +0.10(+0.74%) |
Feb 04, 2021 | 13.21 | 13.60 | 13.21 | 13.57 | 474,443 | +0.35(+2.65%) |
Feb 03, 2021 | 13.43 | 13.50 | 13.09 | 13.22 | 338,054 | -0.16(-1.20%) |
Feb 02, 2021 | 13.50 | 13.64 | 13.04 | 13.38 | 789,171 | +0.06(+0.45%) |
Feb 01, 2021 | 12.48 | 13.36 | 12.25 | 13.32 | 1,152,733 | +0.99(+8.03%) |
Jan 29, 2021 | 12.99 | 12.99 | 12.06 | 12.33 | 648,400 | -0.57(-4.42%) |
Jan 28, 2021 | 12.74 | 12.99 | 12.36 | 12.90 | 909,407 | +0.37(+2.95%) |
Jan 27, 2021 | 12.48 | 12.75 | 11.92 | 12.53 | 1,029,705 | -0.37(-2.87%) |
Jan 26, 2021 | 13.55 | 13.66 | 12.88 | 12.90 | 472,070 | -0.51(-3.80%) |
Jan 25, 2021 | 13.39 | 13.43 | 12.75 | 13.41 | 1,108,952 | -0.14(-1.03%) |
Jan 22, 2021 | 13.32 | 13.63 | 13.26 | 13.55 | 632,700 | -0.13(-0.95%) |
Jan 21, 2021 | 14.10 | 14.13 | 13.52 | 13.68 | 644,705 | -0.38(-2.70%) |
Jan 20, 2021 | 14.48 | 14.58 | 14.05 | 14.06 | 976,907 | -0.34(-2.36%) |
Jan 19, 2021 | 14.24 | 14.52 | 13.98 | 14.40 | 692,326 | +0.37(+2.64%) |
Jan 15, 2021 | 15.00 | 15.00 | 13.90 | 14.03 | 961,900 | -0.57(-3.90%) |
Jan 14, 2021 | 14.64 | 14.96 | 14.53 | 14.60 | 392,492 | +0.06(+0.41%) |
Jan 13, 2021 | 14.77 | 14.83 | 14.29 | 14.54 | 669,227 | -0.14(-0.95%) |
Jan 12, 2021 | 14.50 | 14.75 | 14.44 | 14.68 | 370,400 | +0.15(+1.03%) |
Jan 11, 2021 | 14.03 | 14.57 | 14.01 | 14.53 | 766,661 | +0.12(+0.83%) |
Jan 08, 2021 | 14.86 | 14.90 | 13.99 | 14.41 | 611,100 | -0.28(-1.91%) |
Jan 07, 2021 | 15.00 | 15.30 | 14.54 | 14.69 | 598,266 | -0.27(-1.80%) |
Jan 06, 2021 | 14.77 | 15.13 | 14.41 | 14.96 | 780,556 | +0.42(+2.89%) |
Jan 05, 2021 | 13.90 | 14.55 | 13.84 | 14.54 | 699,776 | +0.66(+4.76%) |
Jan 04, 2021 | 14.27 | 14.45 | 13.81 | 13.88 | 753,365 | -0.11(-0.79%) |
Dec 31, 2020 | 13.99 | 13.99 | 13.99 | 292,002 | +0.17(+1.23%) | |
Dec 30, 2020 | 13.39 | 13.83 | 13.39 | 13.82 | 292,002 | +0.45(+3.37%) |
Dec 29, 2020 | 13.73 | 13.73 | 13.35 | 13.37 | 292,216 | -0.29(-2.12%) |
Dec 28, 2020 | 13.73 | 13.82 | 13.51 | 13.66 | 226,671 | +0.03(+0.22%) |
Dec 24, 2020 | 13.65 | 13.78 | 13.43 | 13.63 | 167,500 | -0.01(-0.07%) |
Dec 23, 2020 | 13.45 | 13.72 | 13.45 | 13.64 | 347,129 | +0.30(+2.25%) |
Dec 22, 2020 | 13.82 | 13.87 | 13.32 | 13.34 | 449,257 | -0.53(-3.82%) |
Dec 21, 2020 | 14.04 | 14.04 | 13.56 | 13.87 | 1,190,675 | -0.46(-3.21%) |
Dec 18, 2020 | 14.20 | 14.45 | 14.14 | 14.33 | 766,700 | -0.05(-0.35%) |
Dec 17, 2020 | 13.95 | 14.48 | 13.91 | 14.38 | 1,727,338 | +0.98(+7.31%) |
Dec 16, 2020 | 13.39 | 13.46 | 13.10 | 13.40 | 625,702 | -0.05(-0.37%) |
Dec 15, 2020 | 13.43 | 13.51 | 13.23 | 13.45 | 569,011 | +0.20(+1.51%) |
Dec 14, 2020 | 13.45 | 13.61 | 13.16 | 13.25 | 573,954 | -0.14(-1.05%) |
Dec 11, 2020 | 13.13 | 13.42 | 12.94 | 13.39 | 561,800 | -0.01(-0.07%) |
Dec 10, 2020 | 12.91 | 13.48 | 12.91 | 13.40 | 533,408 | +0.41(+3.16%) |
Dec 09, 2020 | 13.39 | 13.41 | 12.95 | 12.99 | 422,260 | -0.20(-1.52%) |
Dec 08, 2020 | 12.93 | 13.37 | 12.93 | 13.19 | 553,611 | +0.07(+0.53%) |
Dec 07, 2020 | 13.20 | 13.23 | 12.87 | 13.12 | 1,039,883 | -0.20(-1.50%) |
Dec 04, 2020 | 13.27 | 13.50 | 13.10 | 13.32 | 689,500 | +0.28(+2.15%) |
Dec 03, 2020 | 12.83 | 13.33 | 12.74 | 13.04 | 1,108,288 | +0.21(+1.64%) |
Dec 02, 2020 | 12.83 | 12.93 | 12.59 | 12.83 | 550,457 | -0.02(-0.16%) |
Dec 01, 2020 | 12.84 | 13.18 | 12.74 | 12.85 | 984,883 | +0.21(+1.66%) |
Nov 30, 2020 | 12.83 | 12.83 | 12.31 | 12.64 | 705,556 | -0.25(-1.94%) |
Nov 27, 2020 | 12.80 | 13.00 | 12.71 | 12.89 | 236,400 | +0.09(+0.70%) |
Nov 25, 2020 | 13.24 | 13.24 | 12.71 | 12.80 | 891,200 | -0.54(-4.05%) |
Nov 24, 2020 | 13.00 | 13.43 | 12.86 | 13.34 | 1,427,293 | +0.50(+3.89%) |
Nov 23, 2020 | 12.58 | 12.93 | 12.44 | 12.84 | 1,534,716 | +0.62(+5.07%) |
Nov 20, 2020 | 11.92 | 12.28 | 11.72 | 12.22 | 949,000 | +0.30(+2.52%) |
Nov 19, 2020 | 12.08 | 12.12 | 11.73 | 11.92 | 961,477 | -0.14(-1.16%) |
Nov 18, 2020 | 11.99 | 12.30 | 11.95 | 12.06 | 929,314 | +0.07(+0.58%) |
Nov 17, 2020 | 11.90 | 12.01 | 11.64 | 11.99 | 534,938 | -0.19(-1.56%) |
Nov 16, 2020 | 11.36 | 12.20 | 11.36 | 12.18 | 1,608,052 | +0.88(+7.79%) |
Nov 13, 2020 | 10.91 | 11.41 | 10.77 | 11.30 | 1,108,400 | +0.56(+5.21%) |
Nov 12, 2020 | 11.06 | 11.18 | 10.66 | 10.74 | 1,383,094 | -0.49(-4.36%) |
Nov 11, 2020 | 11.39 | 11.40 | 11.00 | 11.23 | 817,230 | -0.20(-1.75%) |
Nov 10, 2020 | 11.06 | 11.56 | 11.05 | 11.43 | 1,139,343 | +0.42(+3.81%) |
Nov 09, 2020 | 10.80 | 11.29 | 10.34 | 11.01 | 2,397,264 | +1.56(+16.51%) |
Nov 06, 2020 | 9.750 | 9.810 | 9.345 | 9.450 | 852,600 | -0.23(-2.38%) |
Nov 05, 2020 | 9.320 | 9.970 | 9.320 | 9.680 | 989,695 | +0.51(+5.56%) |
Nov 04, 2020 | 9.410 | 9.720 | 9.140 | 9.170 | 658,309 | -0.52(-5.37%) |
Nov 03, 2020 | 9.580 | 9.750 | 9.435 | 9.690 | 598,443 | +0.41(+4.42%) |
Nov 02, 2020 | 9.180 | 9.360 | 9.010 | 9.280 | 640,493 | +0.47(+5.33%) |
Oct 30, 2020 | 9.000 | 9.270 | 8.675 | 8.810 | 985,900 | -0.48(-5.17%) |
Oct 29, 2020 | 9.260 | 9.530 | 9.100 | 9.290 | 806,568 | -0.09(-0.96%) |
Oct 28, 2020 | 8.890 | 9.640 | 8.860 | 9.380 | 1,320,840 | -0.42(-4.29%) |
Oct 27, 2020 | 10.06 | 10.52 | 9.220 | 9.800 | 2,419,414 | +0.01(+0.10%) |
Oct 26, 2020 | 9.720 | 9.870 | 9.510 | 9.790 | 1,181,015 | -0.21(-2.10%) |
Oct 23, 2020 | 10.21 | 10.71 | 9.950 | 10.00 | 1,061,000 | -0.06(-0.60%) |
Oct 22, 2020 | 9.390 | 10.11 | 9.300 | 10.06 | 1,231,457 | +0.73(+7.82%) |
Oct 21, 2020 | 9.610 | 9.650 | 9.290 | 9.330 | 787,701 | -0.38(-3.91%) |
Oct 20, 2020 | 9.360 | 9.930 | 9.240 | 9.710 | 1,889,793 | +0.45(+4.86%) |
Oct 19, 2020 | 9.050 | 9.590 | 9.019 | 9.260 | 1,088,227 | +0.26(+2.89%) |
Oct 16, 2020 | 8.920 | 9.140 | 8.800 | 9.000 | 637,400 | +0.14(+1.58%) |
Oct 15, 2020 | 8.390 | 8.900 | 8.050 | 8.860 | 727,815 | +0.15(+1.72%) |
Oct 14, 2020 | 8.570 | 8.750 | 8.570 | 8.710 | 305,058 | +0.15(+1.75%) |
Oct 13, 2020 | 8.630 | 8.800 | 8.510 | 8.560 | 315,527 | -0.25(-2.84%) |
Oct 12, 2020 | 9.160 | 9.190 | 8.770 | 8.810 | 444,795 | -0.42(-4.55%) |
Oct 09, 2020 | 9.020 | 9.270 | 8.870 | 9.230 | 892,300 | +0.32(+3.59%) |
Oct 08, 2020 | 8.640 | 8.920 | 8.560 | 8.910 | 910,527 | +0.34(+3.97%) |
Oct 07, 2020 | 8.200 | 8.600 | 8.200 | 8.570 | 903,420 | +0.57(+7.13%) |
Oct 06, 2020 | 8.650 | 8.770 | 7.960 | 8.000 | 1,158,522 | -0.53(-6.21%) |
Oct 05, 2020 | 8.380 | 8.640 | 8.380 | 8.530 | 814,978 | +0.25(+3.02%) |
Oct 02, 2020 | 7.870 | 8.330 | 7.840 | 8.280 | 633,400 | +0.19(+2.35%) |
Oct 01, 2020 | 7.900 | 8.120 | 7.880 | 8.090 | 534,433 | +0.24(+3.06%) |
Sep 30, 2020 | 7.780 | 8.060 | 7.710 | 7.850 | 473,912 | +0.07(+0.90%) |
Sep 29, 2020 | 7.810 | 7.980 | 7.660 | 7.780 | 441,525 | +0.05(+0.65%) |
Sep 28, 2020 | 7.640 | 7.740 | 7.500 | 7.730 | 459,344 | +0.37(+5.03%) |
Sep 25, 2020 | 7.430 | 7.560 | 7.210 | 7.360 | 917,600 | -0.16(-2.13%) |
Sep 24, 2020 | 7.840 | 7.840 | 7.500 | 7.520 | 1,241,767 | -0.34(-4.33%) |
Sep 23, 2020 | 7.850 | 8.120 | 7.800 | 7.860 | 1,069,677 | -0.07(-0.88%) |
Sep 22, 2020 | 8.070 | 8.090 | 7.780 | 7.930 | 1,220,433 | -0.06(-0.75%) |
Sep 21, 2020 | 8.370 | 8.400 | 7.950 | 7.990 | 1,706,611 | -0.76(-8.69%) |
Sep 18, 2020 | 9.240 | 9.360 | 8.720 | 8.750 | 833,400 | -0.49(-5.30%) |
Sep 17, 2020 | 9.040 | 9.250 | 8.920 | 9.240 | 598,925 | +0.01(+0.11%) |
Sep 16, 2020 | 8.870 | 9.290 | 8.850 | 9.230 | 1,382,750 | +0.46(+5.25%) |
Sep 15, 2020 | 8.680 | 8.930 | 8.340 | 8.770 | 906,872 | +0.12(+1.39%) |
Sep 14, 2020 | 8.250 | 8.650 | 8.140 | 8.650 | 1,288,808 | +0.51(+6.27%) |
Sep 11, 2020 | 8.110 | 8.290 | 8.040 | 8.140 | 653,400 | +0.19(+2.39%) |
Sep 10, 2020 | 7.600 | 8.170 | 7.600 | 7.950 | 1,924,557 | +0.35(+4.61%) |
Sep 09, 2020 | 7.800 | 7.910 | 7.410 | 7.600 | 1,738,147 | -0.20(-2.56%) |
Sep 08, 2020 | 7.920 | 8.030 | 7.750 | 7.800 | 1,275,257 | -0.33(-4.06%) |
Sep 04, 2020 | 8.070 | 8.320 | 7.975 | 8.130 | 1,303,700 | +0.13(+1.63%) |
Sep 03, 2020 | 8.390 | 8.400 | 7.910 | 8.000 | 780,249 | -0.39(-4.65%) |
Sep 02, 2020 | 8.360 | 8.408 | 8.120 | 8.390 | 805,451 | +0.07(+0.84%) |
Sep 01, 2020 | 7.950 | 8.320 | 7.880 | 8.320 | 1,057,238 | +0.31(+3.87%) |
Aug 31, 2020 | 8.260 | 8.340 | 8.010 | 8.010 | 574,111 | -0.19(-2.32%) |
Aug 28, 2020 | 8.070 | 8.260 | 7.950 | 8.200 | 414,200 | +0.15(+1.86%) |
Aug 27, 2020 | 8.040 | 8.250 | 7.875 | 8.050 | 770,758 | +0.00(+0.00%) |
Aug 26, 2020 | 8.010 | 8.250 | 8.010 | 8.050 | 506,238 | -0.09(-1.11%) |
Aug 25, 2020 | 8.130 | 8.280 | 7.910 | 8.140 | 630,286 | +0.05(+0.62%) |
Aug 24, 2020 | 7.810 | 8.105 | 7.780 | 8.090 | 497,659 | +0.37(+4.79%) |
Aug 21, 2020 | 7.900 | 7.940 | 7.660 | 7.720 | 957,900 | -0.28(-3.50%) |
Aug 20, 2020 | 8.020 | 8.090 | 7.830 | 8.000 | 533,097 | -0.08(-0.99%) |
Aug 19, 2020 | 8.240 | 8.490 | 8.050 | 8.080 | 655,917 | -0.10(-1.22%) |
Aug 18, 2020 | 8.390 | 8.450 | 8.120 | 8.180 | 514,059 | -0.14(-1.68%) |
Aug 17, 2020 | 8.240 | 8.470 | 8.200 | 8.320 | 588,742 | +0.14(+1.71%) |
Aug 14, 2020 | 8.280 | 8.370 | 8.130 | 8.180 | 499,500 | -0.12(-1.45%) |
Aug 13, 2020 | 8.700 | 8.730 | 8.205 | 8.300 | 863,593 | -0.43(-4.93%) |
Aug 12, 2020 | 9.070 | 9.110 | 8.665 | 8.730 | 883,275 | -0.16(-1.80%) |
Aug 11, 2020 | 9.050 | 9.590 | 8.780 | 8.890 | 1,525,621 | +0.04(+0.45%) |
Aug 10, 2020 | 8.370 | 8.860 | 8.370 | 8.850 | 1,018,600 | +0.55(+6.63%) |
Aug 07, 2020 | 8.380 | 8.490 | 8.190 | 8.300 | 514,000 | -0.12(-1.43%) |
Aug 06, 2020 | 8.290 | 8.450 | 8.160 | 8.420 | 1,140,710 | +0.08(+0.96%) |
Aug 05, 2020 | 8.410 | 8.700 | 8.250 | 8.340 | 1,783,680 | +0.04(+0.48%) |
Aug 04, 2020 | 8.180 | 8.355 | 8.150 | 8.300 | 670,605 | +0.09(+1.10%) |
Aug 03, 2020 | 8.180 | 8.330 | 7.930 | 8.210 | 1,209,830 | +0.20(+2.50%) |
Jul 31, 2020 | 8.230 | 8.330 | 7.785 | 8.010 | 1,415,300 | -0.31(-3.73%) |
Jul 30, 2020 | 8.440 | 8.500 | 8.060 | 8.320 | 1,195,566 | -0.36(-4.15%) |
Jul 29, 2020 | 8.830 | 8.960 | 8.660 | 8.680 | 686,090 | -0.05(-0.57%) |
Jul 28, 2020 | 8.870 | 9.000 | 8.715 | 8.730 | 516,328 | -0.19(-2.13%) |
Jul 27, 2020 | 8.880 | 8.945 | 8.740 | 8.920 | 485,139 | +0.10(+1.13%) |
Jul 24, 2020 | 8.800 | 8.930 | 8.655 | 8.820 | 1,972,500 | -0.06(-0.68%) |
Jul 23, 2020 | 9.130 | 9.320 | 8.800 | 8.880 | 1,360,614 | -0.27(-2.95%) |
Jul 22, 2020 | 9.200 | 9.750 | 8.520 | 9.150 | 2,830,401 | -0.12(-1.29%) |
Jul 21, 2020 | 8.980 | 9.350 | 8.980 | 9.270 | 1,466,647 | +0.44(+4.98%) |
Jul 20, 2020 | 8.820 | 8.990 | 8.700 | 8.830 | 490,903 | -0.05(-0.56%) |
Jul 17, 2020 | 8.880 | 9.120 | 8.800 | 8.880 | 864,700 | +0.00(+0.00%) |
Jul 16, 2020 | 8.750 | 9.010 | 8.590 | 8.880 | 804,503 | +0.18(+2.07%) |
Jul 15, 2020 | 8.610 | 8.800 | 8.420 | 8.700 | 1,083,878 | +0.31(+3.69%) |
Jul 14, 2020 | 8.100 | 8.420 | 7.990 | 8.390 | 1,067,862 | +0.38(+4.74%) |
Jul 13, 2020 | 8.210 | 8.310 | 8.000 | 8.010 | 845,801 | +0.01(+0.12%) |
Jul 10, 2020 | 7.720 | 8.025 | 7.630 | 8.000 | 512,700 | +0.24(+3.09%) |
Jul 09, 2020 | 7.890 | 7.920 | 7.640 | 7.760 | 1,027,354 | -0.12(-1.52%) |
Jul 08, 2020 | 7.730 | 7.900 | 7.580 | 7.880 | 1,180,511 | +0.17(+2.20%) |
Jul 07, 2020 | 7.640 | 7.892 | 7.630 | 7.710 | 1,414,777 | -0.09(-1.15%) |
Jul 06, 2020 | 7.710 | 7.810 | 7.460 | 7.800 | 1,060,510 | +0.40(+5.41%) |
Jul 02, 2020 | 7.520 | 7.990 | 7.380 | 7.400 | 1,161,000 | +0.15(+2.07%) |
Jul 01, 2020 | 7.710 | 7.810 | 7.175 | 7.250 | 1,051,368 | -0.43(-5.60%) |
Jun 30, 2020 | 7.720 | 7.845 | 7.500 | 7.680 | 1,037,298 | -0.09(-1.16%) |
Jun 29, 2020 | 7.580 | 7.780 | 7.440 | 7.770 | 1,258,307 | +0.28(+3.74%) |
Jun 26, 2020 | 7.670 | 7.860 | 7.320 | 7.490 | 1,474,200 | -0.35(-4.46%) |
Jun 25, 2020 | 7.640 | 7.880 | 7.500 | 7.840 | 839,306 | +0.24(+3.16%) |
Jun 24, 2020 | 7.850 | 7.850 | 7.400 | 7.600 | 1,454,342 | -0.43(-5.35%) |
Jun 23, 2020 | 7.860 | 8.195 | 7.700 | 8.030 | 1,613,458 | +0.29(+3.75%) |
Jun 22, 2020 | 7.760 | 7.790 | 7.390 | 7.740 | 1,047,129 | -0.10(-1.28%) |
Jun 19, 2020 | 8.280 | 8.350 | 7.680 | 7.840 | 945,100 | -0.26(-3.21%) |
Jun 18, 2020 | 8.200 | 8.463 | 7.990 | 8.100 | 1,157,557 | -0.35(-4.14%) |
Jun 17, 2020 | 8.900 | 8.930 | 8.230 | 8.450 | 1,871,331 | -0.45(-5.06%) |
Jun 16, 2020 | 9.210 | 9.230 | 8.600 | 8.900 | 1,664,844 | +0.40(+4.71%) |
Jun 15, 2020 | 7.500 | 8.550 | 7.420 | 8.500 | 1,455,218 | +0.51(+6.38%) |
Jun 12, 2020 | 7.810 | 8.070 | 7.513 | 7.990 | 1,276,100 | +0.67(+9.15%) |
Jun 11, 2020 | 7.850 | 8.190 | 7.290 | 7.320 | 1,823,675 | -1.17(-13.78%) |
Jun 10, 2020 | 9.000 | 9.032 | 8.240 | 8.490 | 2,621,983 | -0.56(-6.19%) |
Jun 09, 2020 | 9.420 | 9.440 | 8.940 | 9.050 | 1,373,156 | -0.70(-7.18%) |
Jun 08, 2020 | 9.910 | 10.09 | 9.630 | 9.750 | 2,001,163 | +0.20(+2.09%) |
Jun 05, 2020 | 9.950 | 10.20 | 9.490 | 9.550 | 3,073,100 | -0.01(-0.10%) |
Jun 04, 2020 | 9.610 | 10.06 | 9.500 | 9.560 | 1,975,516 | +0.01(+0.10%) |
Jun 03, 2020 | 9.370 | 9.800 | 9.000 | 9.550 | 2,514,294 | +0.74(+8.40%) |
Jun 02, 2020 | 8.300 | 8.860 | 8.250 | 8.810 | 1,915,781 | +0.70(+8.63%) |
Jun 01, 2020 | 8.260 | 8.390 | 7.990 | 8.110 | 1,802,029 | -0.10(-1.22%) |
May 29, 2020 | 8.410 | 8.520 | 8.050 | 8.210 | 5,951,800 | -0.35(-4.09%) |
May 28, 2020 | 8.910 | 9.020 | 8.470 | 8.560 | 1,650,229 | -0.16(-1.83%) |
May 27, 2020 | 8.500 | 8.760 | 8.130 | 8.720 | 1,573,754 | +0.59(+7.26%) |
May 26, 2020 | 8.470 | 8.590 | 8.000 | 8.130 | 2,163,860 | +0.32(+4.10%) |
May 22, 2020 | 7.740 | 7.840 | 7.420 | 7.810 | 848,300 | +0.11(+1.43%) |
May 21, 2020 | 7.790 | 7.890 | 7.480 | 7.700 | 874,091 | -0.19(-2.41%) |
May 20, 2020 | 7.360 | 8.000 | 7.355 | 7.890 | 1,842,720 | +0.81(+11.44%) |
May 19, 2020 | 7.510 | 7.720 | 7.010 | 7.080 | 1,794,237 | -0.37(-4.97%) |
May 18, 2020 | 6.750 | 7.520 | 6.720 | 7.450 | 1,853,482 | +1.14(+18.07%) |
May 15, 2020 | 6.180 | 6.490 | 6.075 | 6.310 | 1,538,500 | +0.04(+0.64%) |
May 14, 2020 | 5.920 | 6.540 | 5.710 | 6.270 | 1,085,699 | +0.11(+1.79%) |
May 13, 2020 | 6.660 | 6.750 | 5.995 | 6.160 | 1,507,203 | -0.50(-7.51%) |
May 12, 2020 | 7.260 | 7.380 | 6.640 | 6.660 | 839,307 | -0.41(-5.80%) |
May 11, 2020 | 7.500 | 7.525 | 6.900 | 7.070 | 1,002,531 | -0.56(-7.34%) |
May 08, 2020 | 7.340 | 7.740 | 7.255 | 7.630 | 909,900 | +0.56(+7.92%) |
May 07, 2020 | 6.970 | 7.189 | 6.910 | 7.070 | 857,143 | +0.27(+3.97%) |
May 06, 2020 | 7.220 | 7.400 | 6.790 | 6.800 | 945,156 | -0.35(-4.90%) |
May 05, 2020 | 7.200 | 7.680 | 7.150 | 7.150 | 1,143,600 | -0.04(-0.56%) |
May 04, 2020 | 7.160 | 7.430 | 6.770 | 7.190 | 793,287 | +0.13(+1.84%) |