Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.87 | 21.44 | 20.57 | 20.81 | 475,000 | -0.37(-1.75%) |
Apr 29, 2021 | 22.00 | 22.00 | 20.58 | 21.18 | 403,489 | -0.61(-2.80%) |
Apr 28, 2021 | 21.01 | 22.14 | 20.53 | 21.79 | 413,073 | +0.60(+2.83%) |
Apr 27, 2021 | 21.59 | 22.00 | 20.90 | 21.19 | 446,139 | -0.23(-1.07%) |
Apr 26, 2021 | 20.65 | 21.72 | 20.58 | 21.42 | 565,585 | +0.96(+4.69%) |
Apr 23, 2021 | 20.22 | 20.89 | 20.00 | 20.46 | 362,300 | -0.24(-1.16%) |
Apr 22, 2021 | 20.69 | 22.05 | 20.26 | 20.70 | 666,346 | +0.21(+1.02%) |
Apr 21, 2021 | 19.37 | 20.49 | 18.89 | 20.49 | 378,120 | +0.89(+4.54%) |
Apr 20, 2021 | 19.44 | 20.11 | 18.67 | 19.60 | 1,359,518 | -0.10(-0.51%) |
Apr 19, 2021 | 20.34 | 20.61 | 19.32 | 19.70 | 582,542 | -1.03(-4.97%) |
Apr 16, 2021 | 21.34 | 21.34 | 20.16 | 20.73 | 664,800 | -0.66(-3.09%) |
Apr 15, 2021 | 21.12 | 22.13 | 20.77 | 21.39 | 617,924 | +0.74(+3.58%) |
Apr 14, 2021 | 21.07 | 22.50 | 20.54 | 20.65 | 648,377 | -0.35(-1.67%) |
Apr 13, 2021 | 20.20 | 21.37 | 20.01 | 21.00 | 694,073 | +0.84(+4.17%) |
Apr 12, 2021 | 20.30 | 20.47 | 19.49 | 20.16 | 896,014 | -0.42(-2.04%) |
Apr 09, 2021 | 20.24 | 21.07 | 19.79 | 20.58 | 544,200 | +0.02(+0.10%) |
Apr 08, 2021 | 20.08 | 20.59 | 19.86 | 20.56 | 430,262 | +0.82(+4.15%) |
Apr 07, 2021 | 20.30 | 20.53 | 19.61 | 19.74 | 491,350 | -0.76(-3.71%) |
Apr 06, 2021 | 20.54 | 21.36 | 20.21 | 20.50 | 587,244 | -0.11(-0.53%) |
Apr 05, 2021 | 20.92 | 21.68 | 20.04 | 20.61 | 455,101 | +0.16(+0.78%) |
Apr 01, 2021 | 21.01 | 22.67 | 20.38 | 20.45 | 1,108,600 | -0.14(-0.68%) |
Mar 31, 2021 | 19.74 | 21.28 | 19.65 | 20.59 | 1,254,886 | +1.16(+5.97%) |
Mar 30, 2021 | 17.97 | 20.10 | 17.63 | 19.43 | 1,231,945 | +1.27(+6.99%) |
Mar 29, 2021 | 18.74 | 19.00 | 17.78 | 18.16 | 1,379,438 | -0.71(-3.76%) |
Mar 26, 2021 | 19.67 | 19.67 | 17.91 | 18.87 | 1,115,300 | -0.50(-2.58%) |
Mar 25, 2021 | 18.18 | 19.81 | 17.86 | 19.37 | 1,945,845 | +0.28(+1.47%) |
Mar 24, 2021 | 20.73 | 20.95 | 18.82 | 19.09 | 1,065,644 | -1.37(-6.70%) |
Mar 23, 2021 | 21.94 | 21.94 | 20.35 | 20.46 | 820,172 | -1.48(-6.75%) |
Mar 22, 2021 | 21.34 | 22.48 | 21.16 | 21.94 | 648,805 | +0.49(+2.28%) |
Mar 19, 2021 | 19.91 | 21.53 | 19.51 | 21.45 | 2,054,800 | +1.43(+7.14%) |
Mar 18, 2021 | 20.91 | 21.08 | 19.93 | 20.02 | 851,173 | -1.55(-7.19%) |
Mar 17, 2021 | 20.48 | 21.92 | 19.84 | 21.57 | 637,790 | +0.29(+1.36%) |
Mar 16, 2021 | 22.16 | 22.52 | 20.45 | 21.28 | 993,563 | -0.73(-3.32%) |
Mar 15, 2021 | 21.41 | 22.68 | 21.14 | 22.01 | 605,182 | +0.64(+2.99%) |
Mar 12, 2021 | 21.87 | 22.20 | 20.75 | 21.37 | 1,164,300 | -1.33(-5.86%) |
Mar 11, 2021 | 21.61 | 22.76 | 20.79 | 22.70 | 1,259,391 | +2.22(+10.84%) |
Mar 10, 2021 | 21.03 | 21.84 | 20.00 | 20.48 | 1,302,450 | +0.19(+0.94%) |
Mar 09, 2021 | 18.48 | 20.86 | 18.48 | 20.29 | 1,686,003 | +2.54(+14.31%) |
Mar 08, 2021 | 18.93 | 19.35 | 17.45 | 17.75 | 1,742,943 | -1.31(-6.87%) |
Mar 05, 2021 | 19.23 | 19.27 | 16.58 | 19.06 | 2,956,800 | +0.95(+5.25%) |
Mar 04, 2021 | 17.71 | 18.71 | 16.74 | 18.11 | 1,667,668 | +0.45(+2.55%) |
Mar 03, 2021 | 19.42 | 19.98 | 17.13 | 17.66 | 1,386,859 | -1.96(-9.99%) |
Mar 02, 2021 | 20.59 | 21.60 | 19.06 | 19.62 | 1,048,110 | -1.00(-4.85%) |
Mar 01, 2021 | 19.72 | 21.24 | 19.40 | 20.62 | 1,515,806 | +1.58(+8.30%) |
Feb 26, 2021 | 18.93 | 19.62 | 17.66 | 19.04 | 1,189,600 | +0.25(+1.33%) |
Feb 25, 2021 | 19.66 | 20.50 | 18.32 | 18.79 | 1,031,448 | -1.01(-5.10%) |
Feb 24, 2021 | 20.81 | 21.27 | 19.30 | 19.80 | 1,018,484 | -1.25(-5.94%) |
Feb 23, 2021 | 21.09 | 21.82 | 18.52 | 21.05 | 1,526,242 | -1.03(-4.66%) |
Feb 22, 2021 | 23.97 | 24.45 | 21.92 | 22.08 | 857,897 | -2.37(-9.69%) |
Feb 19, 2021 | 23.61 | 25.50 | 23.61 | 24.45 | 664,500 | +0.97(+4.13%) |
Feb 18, 2021 | 23.48 | 24.39 | 22.60 | 23.48 | 856,370 | -0.60(-2.49%) |
Feb 17, 2021 | 24.51 | 25.09 | 23.01 | 24.08 | 962,995 | -0.83(-3.33%) |
Feb 16, 2021 | 26.67 | 27.52 | 24.66 | 24.91 | 1,142,075 | -1.03(-3.97%) |
Feb 12, 2021 | 25.85 | 26.71 | 25.22 | 25.94 | 560,600 | -0.12(-0.46%) |
Feb 11, 2021 | 26.58 | 26.95 | 25.07 | 26.06 | 822,961 | +0.27(+1.05%) |
Feb 10, 2021 | 28.65 | 29.14 | 25.45 | 25.79 | 910,019 | -2.64(-9.29%) |
Feb 09, 2021 | 29.33 | 29.90 | 28.42 | 28.43 | 975,332 | -0.49(-1.69%) |
Feb 08, 2021 | 27.31 | 29.89 | 27.31 | 28.92 | 1,352,909 | +1.88(+6.95%) |
Feb 05, 2021 | 26.69 | 27.77 | 26.36 | 27.04 | 703,800 | +0.70(+2.66%) |
Feb 04, 2021 | 25.90 | 26.85 | 25.34 | 26.34 | 628,667 | +0.59(+2.29%) |
Feb 03, 2021 | 26.60 | 27.49 | 25.75 | 25.75 | 797,728 | -0.65(-2.46%) |
Feb 02, 2021 | 25.20 | 27.48 | 24.96 | 26.40 | 1,339,953 | +1.40(+5.60%) |
Feb 01, 2021 | 24.00 | 25.20 | 23.38 | 25.00 | 931,098 | +1.25(+5.26%) |
Jan 29, 2021 | 23.83 | 24.59 | 23.09 | 23.75 | 613,400 | -0.16(-0.67%) |
Jan 28, 2021 | 23.04 | 24.70 | 22.67 | 23.91 | 586,429 | +1.08(+4.73%) |
Jan 27, 2021 | 23.53 | 23.95 | 21.77 | 22.83 | 970,085 | -1.22(-5.07%) |
Jan 26, 2021 | 25.01 | 25.35 | 23.84 | 24.05 | 592,868 | -0.79(-3.18%) |
Jan 25, 2021 | 23.88 | 24.94 | 23.38 | 24.84 | 766,644 | +0.79(+3.28%) |
Jan 22, 2021 | 23.89 | 24.28 | 23.29 | 24.05 | 817,800 | -0.12(-0.50%) |
Jan 21, 2021 | 25.63 | 25.91 | 23.77 | 24.17 | 1,488,238 | -1.23(-4.84%) |
Jan 20, 2021 | 25.46 | 26.93 | 25.06 | 25.40 | 1,389,858 | +0.44(+1.76%) |
Jan 19, 2021 | 25.04 | 25.77 | 24.25 | 24.96 | 1,422,588 | +0.48(+1.96%) |
Jan 15, 2021 | 26.45 | 26.70 | 24.37 | 24.48 | 1,265,000 | -2.23(-8.35%) |
Jan 14, 2021 | 26.00 | 27.96 | 25.99 | 26.71 | 924,776 | +0.85(+3.29%) |
Jan 13, 2021 | 26.51 | 26.93 | 25.75 | 25.86 | 760,262 | -0.66(-2.49%) |
Jan 12, 2021 | 26.80 | 27.36 | 25.87 | 26.52 | 835,169 | -0.27(-1.01%) |
Jan 11, 2021 | 26.58 | 27.47 | 26.31 | 26.79 | 990,062 | -0.81(-2.93%) |
Jan 08, 2021 | 28.15 | 29.23 | 25.87 | 27.60 | 1,369,500 | -0.44(-1.57%) |
Jan 07, 2021 | 25.80 | 28.32 | 25.80 | 28.04 | 1,147,586 | +2.33(+9.06%) |
Jan 06, 2021 | 24.02 | 26.79 | 24.02 | 25.71 | 1,041,302 | +1.31(+5.37%) |
Jan 05, 2021 | 24.90 | 25.23 | 24.09 | 24.40 | 776,850 | -0.66(-2.63%) |
Jan 04, 2021 | 24.72 | 25.81 | 24.16 | 25.06 | 1,236,221 | +0.56(+2.29%) |
Dec 31, 2020 | 24.50 | 24.50 | 24.50 | 1,481,833 | -1.75(-6.67%) | |
Dec 30, 2020 | 24.85 | 26.39 | 24.75 | 26.25 | 1,481,833 | +1.77(+7.23%) |
Dec 29, 2020 | 23.37 | 24.76 | 22.87 | 24.48 | 1,138,681 | +1.23(+5.29%) |
Dec 28, 2020 | 24.00 | 25.14 | 23.16 | 23.25 | 966,389 | -1.03(-4.24%) |
Dec 24, 2020 | 25.75 | 25.87 | 23.95 | 24.28 | 580,900 | -1.25(-4.90%) |
Dec 23, 2020 | 25.77 | 27.37 | 24.55 | 25.53 | 1,459,905 | +0.75(+3.03%) |
Dec 22, 2020 | 25.14 | 26.94 | 24.77 | 24.78 | 1,449,060 | +0.09(+0.36%) |
Dec 21, 2020 | 23.79 | 25.90 | 23.79 | 24.69 | 1,418,313 | +0.57(+2.36%) |
Dec 18, 2020 | 24.89 | 25.76 | 24.07 | 24.12 | 5,065,900 | -0.66(-2.66%) |
Dec 17, 2020 | 24.00 | 25.00 | 23.55 | 24.78 | 606,769 | +0.56(+2.31%) |
Dec 16, 2020 | 25.75 | 25.83 | 24.19 | 24.22 | 775,221 | -1.50(-5.83%) |
Dec 15, 2020 | 25.74 | 25.98 | 24.42 | 25.72 | 823,469 | +0.91(+3.67%) |
Dec 14, 2020 | 24.44 | 26.10 | 24.43 | 24.81 | 1,093,661 | +0.47(+1.93%) |
Dec 11, 2020 | 25.13 | 25.66 | 24.21 | 24.34 | 969,400 | -0.70(-2.80%) |
Dec 10, 2020 | 23.66 | 25.29 | 22.78 | 25.04 | 861,677 | +1.16(+4.86%) |
Dec 09, 2020 | 26.63 | 26.66 | 23.87 | 23.88 | 960,604 | -1.48(-5.84%) |
Dec 08, 2020 | 25.21 | 25.90 | 24.61 | 25.36 | 885,564 | +0.11(+0.44%) |
Dec 07, 2020 | 25.35 | 26.72 | 25.11 | 25.25 | 968,138 | -0.17(-0.67%) |
Dec 04, 2020 | 25.05 | 26.00 | 24.57 | 25.42 | 880,000 | +0.15(+0.59%) |
Dec 03, 2020 | 25.20 | 26.10 | 25.18 | 25.27 | 622,068 | +0.14(+0.56%) |
Dec 02, 2020 | 26.01 | 26.55 | 24.74 | 25.13 | 1,392,832 | -1.22(-4.63%) |
Dec 01, 2020 | 27.54 | 28.58 | 26.00 | 26.35 | 1,737,326 | -1.26(-4.56%) |
Nov 30, 2020 | 28.39 | 29.44 | 26.80 | 27.61 | 2,294,339 | -1.40(-4.83%) |
Nov 27, 2020 | 29.25 | 29.93 | 28.50 | 29.01 | 695,400 | -0.38(-1.29%) |
Nov 25, 2020 | 30.68 | 31.06 | 29.22 | 29.39 | 641,500 | -1.29(-4.20%) |
Nov 24, 2020 | 33.35 | 33.91 | 30.01 | 30.68 | 1,154,549 | -3.40(-9.98%) |
Nov 23, 2020 | 34.69 | 35.71 | 34.00 | 34.08 | 1,041,683 | -0.41(-1.19%) |
Nov 20, 2020 | 31.43 | 34.80 | 31.43 | 34.49 | 1,018,200 | +2.44(+7.61%) |
Nov 19, 2020 | 34.61 | 35.08 | 31.72 | 32.05 | 856,623 | -2.48(-7.18%) |
Nov 18, 2020 | 37.80 | 38.50 | 34.40 | 34.53 | 799,147 | -3.20(-8.48%) |
Nov 17, 2020 | 35.31 | 38.00 | 35.10 | 37.73 | 1,136,329 | +3.17(+9.17%) |
Nov 16, 2020 | 34.04 | 35.25 | 33.96 | 34.56 | 338,914 | +0.10(+0.29%) |
Nov 13, 2020 | 34.98 | 35.65 | 33.64 | 34.46 | 691,600 | +0.05(+0.15%) |
Nov 12, 2020 | 33.78 | 35.29 | 33.59 | 34.41 | 737,098 | +0.44(+1.30%) |
Nov 11, 2020 | 33.24 | 34.73 | 33.22 | 33.97 | 757,144 | +0.73(+2.20%) |
Nov 10, 2020 | 33.56 | 33.97 | 31.93 | 33.24 | 532,447 | +0.00(+0.00%) |
Nov 09, 2020 | 34.61 | 35.89 | 32.33 | 33.24 | 714,696 | -1.35(-3.90%) |
Nov 06, 2020 | 35.75 | 36.00 | 33.76 | 34.59 | 773,800 | -0.63(-1.79%) |
Nov 05, 2020 | 34.06 | 35.77 | 33.93 | 35.22 | 879,142 | +2.02(+6.08%) |
Nov 04, 2020 | 30.71 | 33.42 | 30.71 | 33.20 | 1,165,753 | +2.85(+9.39%) |
Nov 03, 2020 | 29.71 | 30.99 | 29.13 | 30.35 | 472,223 | +0.84(+2.85%) |
Nov 02, 2020 | 28.12 | 29.70 | 27.80 | 29.51 | 520,580 | +1.62(+5.81%) |
Oct 30, 2020 | 29.70 | 29.70 | 27.19 | 27.89 | 441,800 | -1.97(-6.60%) |
Oct 29, 2020 | 29.05 | 30.11 | 28.37 | 29.86 | 499,504 | +0.75(+2.58%) |
Oct 28, 2020 | 29.34 | 29.67 | 28.43 | 29.11 | 335,964 | -1.10(-3.64%) |
Oct 27, 2020 | 30.54 | 30.59 | 29.66 | 30.21 | 286,610 | +0.37(+1.24%) |
Oct 26, 2020 | 29.76 | 30.98 | 29.32 | 29.84 | 259,438 | -0.32(-1.04%) |
Oct 23, 2020 | 28.53 | 30.46 | 27.94 | 30.16 | 606,000 | +1.71(+5.99%) |
Oct 22, 2020 | 28.08 | 29.25 | 27.34 | 28.45 | 328,198 | +0.25(+0.89%) |
Oct 21, 2020 | 31.64 | 31.87 | 28.11 | 28.20 | 635,652 | -3.40(-10.76%) |
Oct 20, 2020 | 32.63 | 33.37 | 31.60 | 31.60 | 389,787 | -1.00(-3.07%) |
Oct 19, 2020 | 34.47 | 34.92 | 32.09 | 32.60 | 406,380 | -1.45(-4.26%) |
Oct 16, 2020 | 32.59 | 34.22 | 32.59 | 34.05 | 410,700 | +1.43(+4.38%) |
Oct 15, 2020 | 31.83 | 32.78 | 31.06 | 32.62 | 288,035 | +0.19(+0.59%) |
Oct 14, 2020 | 34.33 | 35.02 | 32.35 | 32.43 | 723,133 | -1.82(-5.31%) |
Oct 13, 2020 | 31.26 | 34.34 | 31.05 | 34.25 | 784,919 | +2.40(+7.54%) |
Oct 12, 2020 | 32.00 | 32.92 | 31.48 | 31.85 | 831,244 | +0.05(+0.16%) |
Oct 09, 2020 | 32.20 | 32.25 | 31.32 | 31.80 | 665,500 | +0.18(+0.57%) |
Oct 08, 2020 | 31.15 | 32.44 | 30.43 | 31.62 | 901,148 | +1.24(+4.08%) |
Oct 07, 2020 | 28.52 | 30.60 | 28.36 | 30.38 | 686,656 | +2.16(+7.65%) |
Oct 06, 2020 | 30.00 | 30.88 | 27.90 | 28.22 | 662,601 | -1.43(-4.82%) |
Oct 05, 2020 | 27.68 | 29.69 | 27.68 | 29.65 | 772,301 | +1.96(+7.08%) |
Oct 02, 2020 | 27.13 | 28.58 | 26.91 | 27.69 | 425,900 | -0.01(-0.04%) |
Oct 01, 2020 | 28.29 | 28.40 | 26.64 | 27.70 | 649,348 | -0.61(-2.15%) |
Sep 30, 2020 | 28.98 | 29.24 | 27.93 | 28.31 | 679,875 | -0.43(-1.50%) |
Sep 29, 2020 | 26.90 | 29.46 | 26.50 | 28.74 | 1,021,421 | +1.95(+7.28%) |
Sep 28, 2020 | 26.46 | 27.10 | 25.74 | 26.79 | 519,260 | +0.43(+1.63%) |
Sep 25, 2020 | 25.25 | 26.49 | 25.03 | 26.36 | 586,700 | +1.11(+4.40%) |
Sep 24, 2020 | 25.09 | 25.96 | 24.62 | 25.25 | 624,810 | -0.22(-0.86%) |
Sep 23, 2020 | 26.35 | 26.49 | 25.08 | 25.47 | 506,621 | -1.02(-3.85%) |
Sep 22, 2020 | 26.62 | 26.81 | 25.26 | 26.49 | 479,485 | +0.22(+0.84%) |
Sep 21, 2020 | 25.37 | 26.57 | 24.49 | 26.27 | 694,164 | +0.62(+2.42%) |
Sep 18, 2020 | 26.16 | 26.24 | 24.26 | 25.65 | 2,265,800 | -1.21(-4.50%) |
Sep 17, 2020 | 27.04 | 27.38 | 26.41 | 26.86 | 358,965 | -0.47(-1.72%) |
Sep 16, 2020 | 27.58 | 27.84 | 27.00 | 27.33 | 509,844 | +0.01(+0.04%) |
Sep 15, 2020 | 27.05 | 28.31 | 26.77 | 27.32 | 831,477 | +0.32(+1.19%) |
Sep 14, 2020 | 25.57 | 27.79 | 25.24 | 27.00 | 676,155 | +1.50(+5.88%) |
Sep 11, 2020 | 24.40 | 25.51 | 24.16 | 25.50 | 992,200 | +0.19(+0.75%) |
Sep 10, 2020 | 24.49 | 25.43 | 24.48 | 25.31 | 906,448 | +0.89(+3.64%) |
Sep 09, 2020 | 23.85 | 24.98 | 23.85 | 24.42 | 1,038,202 | +1.02(+4.36%) |
Sep 08, 2020 | 23.04 | 24.45 | 22.91 | 23.40 | 751,739 | -0.52(-2.17%) |
Sep 04, 2020 | 24.22 | 24.55 | 22.03 | 23.92 | 848,800 | -0.47(-1.93%) |
Sep 03, 2020 | 25.21 | 26.14 | 24.26 | 24.39 | 624,740 | -1.25(-4.88%) |
Sep 02, 2020 | 25.70 | 26.09 | 24.19 | 25.64 | 801,080 | -0.25(-0.97%) |
Sep 01, 2020 | 26.47 | 27.18 | 25.72 | 25.89 | 1,441,454 | -0.60(-2.27%) |
Aug 31, 2020 | 25.24 | 27.23 | 25.17 | 26.49 | 1,553,126 | +2.01(+8.21%) |
Aug 28, 2020 | 24.67 | 25.18 | 24.13 | 24.48 | 490,300 | -0.22(-0.89%) |
Aug 27, 2020 | 24.60 | 25.37 | 24.05 | 24.70 | 659,003 | +0.12(+0.49%) |
Aug 26, 2020 | 24.59 | 24.88 | 23.71 | 24.58 | 957,681 | +0.06(+0.24%) |
Aug 25, 2020 | 22.70 | 25.36 | 22.66 | 24.52 | 1,549,174 | +1.51(+6.56%) |
Aug 24, 2020 | 24.59 | 24.89 | 22.26 | 23.01 | 1,963,854 | -1.57(-6.39%) |
Aug 21, 2020 | 25.24 | 26.41 | 24.15 | 24.58 | 1,378,800 | -0.61(-2.42%) |
Aug 20, 2020 | 24.89 | 25.82 | 24.60 | 25.19 | 1,149,850 | +0.19(+0.76%) |
Aug 19, 2020 | 24.05 | 27.78 | 23.84 | 25.00 | 1,767,399 | +0.74(+3.05%) |
Aug 18, 2020 | 27.01 | 27.43 | 24.23 | 24.26 | 1,857,112 | -1.90(-7.26%) |
Aug 17, 2020 | 26.29 | 27.00 | 25.50 | 26.16 | 1,903,493 | -1.10(-4.04%) |
Aug 14, 2020 | 27.50 | 29.55 | 26.56 | 27.26 | 3,158,900 | -1.32(-4.62%) |
Aug 13, 2020 | 24.25 | 31.18 | 24.25 | 28.58 | 17,852,216 | +5.02(+21.31%) |
Aug 12, 2020 | 19.35 | 24.01 | 19.21 | 23.56 | 6,422,435 | +3.52(+17.56%) |
Aug 11, 2020 | 22.39 | 23.72 | 19.60 | 20.04 | 9,818,520 | -2.66(-11.72%) |
Aug 10, 2020 | 20.13 | 33.00 | 18.00 | 22.70 | 95,381,688 | +18.06(+389.22%) |
Aug 07, 2020 | 4.400 | 4.745 | 4.310 | 4.640 | 689,600 | +0.21(+4.74%) |
Aug 06, 2020 | 4.300 | 4.490 | 4.300 | 4.430 | 649,950 | +0.12(+2.78%) |
Aug 05, 2020 | 4.250 | 4.380 | 4.190 | 4.310 | 932,742 | +0.11(+2.62%) |
Aug 04, 2020 | 4.090 | 4.300 | 4.090 | 4.200 | 889,742 | +0.11(+2.69%) |
Aug 03, 2020 | 3.840 | 4.280 | 3.840 | 4.090 | 1,210,737 | +0.35(+9.36%) |
Jul 31, 2020 | 3.790 | 3.860 | 3.670 | 3.740 | 708,200 | -0.04(-1.06%) |
Jul 30, 2020 | 3.970 | 4.070 | 3.720 | 3.780 | 906,546 | -0.29(-7.13%) |
Jul 29, 2020 | 3.980 | 4.200 | 3.900 | 4.070 | 1,036,748 | +0.08(+2.01%) |
Jul 28, 2020 | 4.200 | 4.340 | 3.750 | 3.990 | 912,716 | -0.21(-5.00%) |
Jul 27, 2020 | 4.170 | 4.310 | 4.030 | 4.200 | 636,682 | +0.10(+2.44%) |
Jul 24, 2020 | 4.360 | 4.360 | 4.020 | 4.100 | 727,700 | -0.32(-7.24%) |
Jul 23, 2020 | 4.640 | 4.780 | 4.400 | 4.420 | 524,333 | -0.28(-5.96%) |
Jul 22, 2020 | 4.740 | 4.820 | 4.560 | 4.700 | 481,265 | -0.05(-1.05%) |
Jul 21, 2020 | 4.880 | 4.920 | 4.680 | 4.750 | 542,685 | -0.08(-1.66%) |
Jul 20, 2020 | 4.550 | 4.950 | 4.440 | 4.830 | 988,845 | +0.29(+6.39%) |
Jul 17, 2020 | 4.540 | 4.830 | 4.495 | 4.540 | 1,009,400 | -0.07(-1.52%) |
Jul 16, 2020 | 4.520 | 4.700 | 4.390 | 4.610 | 1,134,955 | +0.02(+0.44%) |
Jul 15, 2020 | 4.230 | 4.610 | 4.130 | 4.590 | 848,434 | +0.46(+11.14%) |
Jul 14, 2020 | 4.190 | 4.250 | 3.960 | 4.130 | 1,140,534 | -0.05(-1.20%) |
Jul 13, 2020 | 4.780 | 4.850 | 4.170 | 4.180 | 1,055,152 | -0.33(-7.32%) |
Jul 10, 2020 | 5.500 | 5.540 | 4.480 | 4.510 | 1,314,200 | -0.99(-18.00%) |
Jul 09, 2020 | 5.940 | 6.189 | 5.450 | 5.500 | 879,414 | -0.40(-6.78%) |
Jul 08, 2020 | 5.750 | 6.750 | 5.610 | 5.900 | 1,447,979 | +0.26(+4.61%) |
Jul 07, 2020 | 5.080 | 5.720 | 5.060 | 5.640 | 1,819,147 | +0.55(+10.81%) |
Jul 06, 2020 | 5.130 | 5.520 | 5.010 | 5.090 | 1,168,703 | +0.10(+2.00%) |
Jul 02, 2020 | 4.920 | 5.230 | 4.770 | 4.990 | 752,900 | +0.19(+3.96%) |
Jul 01, 2020 | 4.800 | 4.900 | 4.655 | 4.800 | 555,694 | +0.04(+0.84%) |
Jun 30, 2020 | 4.800 | 5.280 | 4.620 | 4.760 | 840,033 | +0.09(+1.93%) |
Jun 29, 2020 | 4.720 | 4.950 | 4.580 | 4.670 | 472,570 | -0.08(-1.68%) |
Jun 26, 2020 | 4.920 | 4.995 | 4.630 | 4.750 | 1,680,500 | -0.17(-3.46%) |
Jun 25, 2020 | 4.760 | 5.090 | 4.690 | 4.920 | 363,031 | +0.19(+4.02%) |
Jun 24, 2020 | 4.940 | 5.141 | 4.580 | 4.730 | 444,481 | -0.26(-5.21%) |
Jun 23, 2020 | 4.940 | 5.120 | 4.920 | 4.990 | 444,068 | +0.13(+2.67%) |
Jun 22, 2020 | 4.810 | 5.020 | 4.620 | 4.860 | 559,975 | +0.06(+1.25%) |
Jun 19, 2020 | 4.470 | 5.351 | 4.430 | 4.800 | 2,230,700 | +0.40(+9.09%) |
Jun 18, 2020 | 4.690 | 4.880 | 4.280 | 4.400 | 1,048,148 | -0.32(-6.78%) |
Jun 17, 2020 | 4.700 | 4.890 | 4.610 | 4.720 | 210,281 | +0.02(+0.43%) |
Jun 16, 2020 | 4.650 | 4.950 | 4.545 | 4.700 | 438,972 | +0.13(+2.84%) |
Jun 15, 2020 | 4.350 | 4.670 | 4.120 | 4.570 | 350,555 | +0.19(+4.34%) |
Jun 12, 2020 | 4.570 | 4.680 | 4.160 | 4.380 | 374,500 | -0.06(-1.35%) |
Jun 11, 2020 | 4.460 | 4.560 | 4.370 | 4.440 | 404,874 | -0.22(-4.72%) |
Jun 10, 2020 | 4.660 | 4.780 | 4.500 | 4.660 | 261,884 | +0.01(+0.22%) |
Jun 09, 2020 | 4.800 | 4.897 | 4.610 | 4.650 | 349,625 | -0.15(-3.12%) |
Jun 08, 2020 | 4.630 | 4.920 | 4.600 | 4.800 | 298,177 | +0.12(+2.56%) |
Jun 05, 2020 | 4.920 | 4.920 | 4.100 | 4.680 | 529,000 | -0.07(-1.47%) |
Jun 04, 2020 | 4.830 | 5.030 | 4.650 | 4.750 | 378,199 | -0.28(-5.57%) |
Jun 03, 2020 | 5.420 | 5.440 | 4.990 | 5.030 | 474,997 | -0.38(-7.02%) |
Jun 02, 2020 | 5.140 | 5.460 | 4.620 | 5.410 | 607,492 | +0.28(+5.46%) |
Jun 01, 2020 | 5.540 | 5.660 | 5.100 | 5.130 | 527,520 | -0.36(-6.56%) |
May 29, 2020 | 5.570 | 5.690 | 5.380 | 5.490 | 342,500 | -0.05(-0.90%) |
May 28, 2020 | 5.780 | 6.160 | 5.540 | 5.540 | 459,777 | -0.21(-3.65%) |
May 27, 2020 | 6.290 | 6.310 | 5.620 | 5.750 | 618,500 | -0.45(-7.26%) |
May 26, 2020 | 5.700 | 6.590 | 5.700 | 6.200 | 846,320 | +0.67(+12.12%) |
May 22, 2020 | 5.270 | 5.560 | 5.130 | 5.530 | 245,000 | +0.24(+4.54%) |
May 21, 2020 | 5.430 | 5.590 | 5.250 | 5.290 | 441,849 | -0.14(-2.58%) |
May 20, 2020 | 5.200 | 5.570 | 5.160 | 5.430 | 454,604 | +0.38(+7.63%) |
May 19, 2020 | 4.920 | 5.510 | 4.857 | 5.045 | 448,446 | +0.09(+1.92%) |
May 18, 2020 | 4.810 | 5.070 | 4.800 | 4.950 | 412,215 | +0.35(+7.61%) |
May 15, 2020 | 4.420 | 4.710 | 4.320 | 4.600 | 269,800 | +0.19(+4.31%) |
May 14, 2020 | 4.580 | 4.720 | 4.340 | 4.410 | 379,495 | -0.30(-6.37%) |
May 13, 2020 | 4.930 | 5.124 | 4.580 | 4.710 | 367,050 | -0.21(-4.27%) |
May 12, 2020 | 5.270 | 5.530 | 4.910 | 4.920 | 701,606 | -0.26(-5.02%) |
May 11, 2020 | 4.650 | 5.590 | 4.650 | 5.180 | 991,733 | +0.58(+12.61%) |
May 08, 2020 | 4.370 | 4.900 | 4.250 | 4.600 | 1,136,800 | +0.33(+7.73%) |
May 07, 2020 | 3.760 | 4.400 | 3.760 | 4.270 | 734,055 | +0.47(+12.37%) |
May 06, 2020 | 3.700 | 3.890 | 3.650 | 3.800 | 315,811 | +0.09(+2.43%) |
May 05, 2020 | 3.720 | 3.970 | 3.530 | 3.710 | 380,602 | +0.04(+1.09%) |
May 04, 2020 | 3.460 | 3.740 | 3.410 | 3.670 | 212,331 | +0.17(+4.86%) |