Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.46 | 20.99 | 20.28 | 20.75 | 558,881 | +0.24(+1.17%) |
Jun 29, 2021 | 21.06 | 21.79 | 20.48 | 20.51 | 583,134 | -0.35(-1.68%) |
Jun 28, 2021 | 21.69 | 21.79 | 20.60 | 20.86 | 437,415 | -1.07(-4.88%) |
Jun 25, 2021 | 22.61 | 22.71 | 21.90 | 21.93 | 957,496 | -0.59(-2.62%) |
Jun 24, 2021 | 22.14 | 22.52 | 21.68 | 22.52 | 413,442 | +0.54(+2.46%) |
Jun 23, 2021 | 21.28 | 22.00 | 21.07 | 21.98 | 608,135 | +0.73(+3.44%) |
Jun 22, 2021 | 21.16 | 21.36 | 20.64 | 21.25 | 771,522 | -0.02(-0.09%) |
Jun 21, 2021 | 20.42 | 21.29 | 20.27 | 21.27 | 811,541 | +1.00(+4.93%) |
Jun 18, 2021 | 20.46 | 21.00 | 20.11 | 20.27 | 2,872,430 | -0.32(-1.55%) |
Jun 17, 2021 | 21.42 | 21.60 | 20.05 | 20.59 | 958,352 | -0.75(-3.51%) |
Jun 16, 2021 | 21.31 | 21.51 | 21.01 | 21.34 | 811,757 | -0.04(-0.19%) |
Jun 15, 2021 | 21.30 | 21.66 | 20.99 | 21.38 | 616,872 | -0.07(-0.33%) |
Jun 14, 2021 | 21.53 | 21.96 | 21.23 | 21.45 | 736,871 | -0.07(-0.33%) |
Jun 11, 2021 | 21.36 | 21.53 | 21.13 | 21.52 | 555,967 | +0.21(+0.99%) |
Jun 10, 2021 | 21.56 | 21.56 | 20.87 | 21.31 | 622,654 | +0.11(+0.52%) |
Jun 09, 2021 | 21.52 | 21.73 | 20.96 | 21.20 | 641,008 | -0.28(-1.30%) |
Jun 08, 2021 | 21.06 | 21.73 | 20.94 | 21.48 | 659,643 | +0.57(+2.73%) |
Jun 07, 2021 | 20.32 | 20.99 | 20.18 | 20.91 | 612,318 | +0.73(+3.62%) |
Jun 04, 2021 | 20.22 | 20.46 | 20.07 | 20.18 | 501,292 | +0.13(+0.65%) |
Jun 03, 2021 | 19.85 | 20.19 | 19.51 | 20.05 | 578,163 | -0.15(-0.74%) |
Jun 02, 2021 | 20.22 | 20.47 | 19.91 | 20.20 | 708,071 | +0.32(+1.61%) |
Jun 01, 2021 | 19.52 | 20.19 | 19.50 | 19.88 | 888,616 | +0.66(+3.43%) |
May 28, 2021 | 18.64 | 19.25 | 18.43 | 19.22 | 1,130,209 | +0.51(+2.73%) |
May 27, 2021 | 17.63 | 18.73 | 17.47 | 18.71 | 1,623,931 | +1.81(+10.71%) |
May 26, 2021 | 16.41 | 16.93 | 16.08 | 16.90 | 760,804 | +0.55(+3.36%) |
May 25, 2021 | 16.64 | 17.11 | 16.22 | 16.35 | 861,474 | -0.14(-0.85%) |
May 24, 2021 | 15.43 | 16.50 | 15.22 | 16.49 | 1,194,652 | +1.38(+9.13%) |
May 21, 2021 | 15.50 | 15.76 | 15.07 | 15.11 | 1,022,289 | -0.02(-0.13%) |
May 20, 2021 | 15.85 | 15.85 | 14.12 | 15.13 | 2,921,540 | -1.32(-8.02%) |
May 19, 2021 | 16.09 | 16.48 | 15.82 | 16.45 | 698,137 | -0.03(-0.18%) |
May 18, 2021 | 16.65 | 16.84 | 16.39 | 16.48 | 710,773 | -0.14(-0.84%) |
May 17, 2021 | 15.60 | 16.68 | 15.32 | 16.62 | 1,277,266 | +0.78(+4.92%) |
May 14, 2021 | 15.71 | 15.91 | 15.24 | 15.84 | 672,328 | +0.39(+2.52%) |
May 13, 2021 | 14.95 | 15.74 | 14.91 | 15.45 | 636,570 | +0.63(+4.25%) |
May 12, 2021 | 15.64 | 16.01 | 14.78 | 14.82 | 680,946 | -0.99(-6.26%) |
May 11, 2021 | 15.50 | 15.99 | 15.26 | 15.81 | 505,928 | -0.25(-1.56%) |
May 10, 2021 | 16.43 | 17.06 | 16.06 | 16.06 | 744,964 | -0.25(-1.53%) |
May 07, 2021 | 16.03 | 16.47 | 15.83 | 16.31 | 733,399 | +0.16(+0.99%) |
May 06, 2021 | 15.77 | 16.16 | 15.31 | 16.15 | 829,176 | +0.45(+2.87%) |
May 05, 2021 | 16.12 | 16.19 | 15.66 | 15.70 | 613,392 | -0.51(-3.15%) |
May 04, 2021 | 17.02 | 17.02 | 15.96 | 16.21 | 751,763 | -0.90(-5.26%) |
May 03, 2021 | 17.20 | 17.27 | 16.87 | 17.11 | 580,517 | +0.19(+1.12%) |
Apr 30, 2021 | 16.92 | 17.14 | 16.66 | 16.92 | 516,400 | -0.21(-1.23%) |
Apr 29, 2021 | 17.44 | 17.64 | 16.85 | 17.13 | 521,864 | -0.22(-1.27%) |
Apr 28, 2021 | 17.58 | 17.60 | 17.25 | 17.35 | 794,123 | -0.20(-1.14%) |
Apr 27, 2021 | 17.90 | 18.07 | 17.40 | 17.55 | 441,580 | -0.30(-1.68%) |
Apr 26, 2021 | 17.75 | 18.22 | 17.63 | 17.85 | 407,313 | +0.26(+1.48%) |
Apr 23, 2021 | 17.35 | 17.86 | 17.08 | 17.59 | 417,300 | +0.25(+1.44%) |
Apr 22, 2021 | 17.40 | 18.11 | 17.25 | 17.34 | 813,172 | +0.08(+0.46%) |
Apr 21, 2021 | 16.70 | 17.29 | 16.37 | 17.26 | 437,486 | +0.44(+2.62%) |
Apr 20, 2021 | 16.99 | 17.22 | 16.53 | 16.82 | 591,262 | -0.45(-2.61%) |
Apr 19, 2021 | 17.28 | 17.49 | 16.92 | 17.27 | 323,828 | -0.23(-1.31%) |
Apr 16, 2021 | 17.59 | 17.63 | 17.22 | 17.50 | 340,200 | -0.04(-0.23%) |
Apr 15, 2021 | 18.04 | 18.04 | 17.27 | 17.54 | 455,461 | -0.36(-2.01%) |
Apr 14, 2021 | 17.95 | 18.53 | 17.81 | 17.90 | 609,236 | +0.12(+0.67%) |
Apr 13, 2021 | 17.74 | 18.00 | 17.55 | 17.78 | 401,581 | -0.36(-1.98%) |
Apr 12, 2021 | 18.19 | 18.23 | 17.71 | 18.14 | 350,255 | -0.14(-0.77%) |
Apr 09, 2021 | 17.76 | 18.45 | 17.55 | 18.28 | 573,700 | +0.27(+1.50%) |
Apr 08, 2021 | 17.69 | 18.05 | 17.30 | 18.01 | 507,804 | +0.21(+1.18%) |
Apr 07, 2021 | 17.99 | 18.17 | 17.59 | 17.80 | 464,316 | -0.26(-1.44%) |
Apr 06, 2021 | 18.02 | 18.43 | 17.97 | 18.06 | 645,717 | -0.18(-0.99%) |
Apr 05, 2021 | 18.95 | 19.10 | 18.11 | 18.24 | 775,670 | -0.36(-1.94%) |
Apr 01, 2021 | 18.52 | 18.86 | 18.28 | 18.60 | 821,100 | +0.22(+1.20%) |
Mar 31, 2021 | 18.46 | 18.78 | 18.19 | 18.38 | 1,361,262 | +0.04(+0.22%) |
Mar 30, 2021 | 17.48 | 18.45 | 17.48 | 18.34 | 539,198 | +0.82(+4.68%) |
Mar 29, 2021 | 18.27 | 18.83 | 17.47 | 17.52 | 727,395 | -0.72(-3.95%) |
Mar 26, 2021 | 18.47 | 18.72 | 17.75 | 18.24 | 779,000 | +0.05(+0.27%) |
Mar 25, 2021 | 16.10 | 18.28 | 15.89 | 18.19 | 1,348,184 | +1.68(+10.18%) |
Mar 24, 2021 | 16.75 | 18.02 | 16.46 | 16.51 | 1,298,072 | +0.30(+1.85%) |
Mar 23, 2021 | 17.63 | 17.99 | 16.10 | 16.21 | 1,093,143 | -1.79(-9.94%) |
Mar 22, 2021 | 19.39 | 19.39 | 17.83 | 18.00 | 962,606 | -1.39(-7.17%) |
Mar 19, 2021 | 18.28 | 19.39 | 17.86 | 19.39 | 2,170,300 | +1.29(+7.13%) |
Mar 18, 2021 | 18.79 | 18.99 | 17.93 | 18.10 | 1,367,591 | -0.89(-4.69%) |
Mar 17, 2021 | 18.08 | 19.00 | 17.92 | 18.99 | 1,173,817 | +0.65(+3.54%) |
Mar 16, 2021 | 18.81 | 18.81 | 17.96 | 18.34 | 1,309,173 | -0.45(-2.39%) |
Mar 15, 2021 | 18.50 | 18.93 | 17.93 | 18.79 | 2,165,883 | +0.45(+2.45%) |
Mar 12, 2021 | 17.67 | 18.92 | 17.43 | 18.34 | 1,831,400 | +0.73(+4.15%) |
Mar 11, 2021 | 17.77 | 18.49 | 17.57 | 17.61 | 1,548,026 | -0.03(-0.17%) |
Mar 10, 2021 | 17.38 | 17.82 | 17.01 | 17.64 | 1,213,977 | +0.43(+2.50%) |
Mar 09, 2021 | 17.90 | 18.22 | 17.13 | 17.21 | 1,837,351 | -0.45(-2.55%) |
Mar 08, 2021 | 17.96 | 18.24 | 17.48 | 17.66 | 1,229,817 | +0.00(+0.00%) |
Mar 05, 2021 | 17.74 | 18.15 | 16.59 | 17.66 | 2,383,500 | +0.46(+2.67%) |
Mar 04, 2021 | 17.20 | 18.25 | 16.22 | 17.20 | 3,237,900 | -0.07(-0.41%) |
Mar 03, 2021 | 16.35 | 17.48 | 16.25 | 17.27 | 2,288,264 | +1.07(+6.60%) |
Mar 02, 2021 | 15.72 | 16.41 | 15.60 | 16.20 | 1,243,608 | +0.60(+3.85%) |
Mar 01, 2021 | 15.20 | 15.90 | 15.08 | 15.60 | 1,538,196 | +1.03(+7.07%) |
Feb 26, 2021 | 14.70 | 15.25 | 14.38 | 14.57 | 1,084,000 | -0.29(-1.95%) |
Feb 25, 2021 | 15.58 | 15.77 | 14.69 | 14.86 | 811,804 | -0.75(-4.80%) |
Feb 24, 2021 | 14.57 | 15.80 | 14.50 | 15.61 | 1,688,145 | +1.12(+7.73%) |
Feb 23, 2021 | 14.49 | 14.89 | 13.94 | 14.49 | 1,932,236 | -0.09(-0.62%) |
Feb 22, 2021 | 14.08 | 15.07 | 14.06 | 14.58 | 1,577,001 | +0.16(+1.11%) |
Feb 19, 2021 | 14.03 | 14.62 | 13.88 | 14.42 | 1,384,500 | +0.62(+4.49%) |
Feb 18, 2021 | 14.45 | 14.64 | 13.80 | 13.80 | 955,014 | -0.89(-6.06%) |
Feb 17, 2021 | 14.63 | 14.94 | 14.47 | 14.69 | 807,768 | -0.12(-0.81%) |
Feb 16, 2021 | 15.01 | 15.26 | 14.60 | 14.81 | 942,946 | -0.17(-1.13%) |
Feb 12, 2021 | 14.76 | 15.23 | 14.41 | 14.98 | 1,132,800 | -0.20(-1.32%) |
Feb 11, 2021 | 14.36 | 15.90 | 14.23 | 15.18 | 2,929,099 | +1.16(+8.27%) |
Feb 10, 2021 | 14.06 | 14.19 | 13.73 | 14.02 | 746,901 | +0.02(+0.14%) |
Feb 09, 2021 | 14.25 | 14.40 | 13.89 | 14.00 | 1,303,531 | -0.35(-2.44%) |
Feb 08, 2021 | 14.11 | 14.62 | 13.82 | 14.35 | 1,853,874 | +0.54(+3.91%) |
Feb 05, 2021 | 14.04 | 14.09 | 13.47 | 13.81 | 1,531,100 | -0.02(-0.14%) |
Feb 04, 2021 | 14.50 | 14.67 | 13.39 | 13.83 | 2,340,584 | +0.40(+2.98%) |
Feb 03, 2021 | 11.90 | 13.78 | 11.85 | 13.43 | 2,591,812 | +1.62(+13.72%) |
Feb 02, 2021 | 11.50 | 11.93 | 11.22 | 11.81 | 1,020,695 | +0.57(+5.07%) |
Feb 01, 2021 | 11.20 | 11.24 | 10.53 | 11.24 | 690,684 | +0.41(+3.79%) |
Jan 29, 2021 | 11.24 | 11.51 | 10.71 | 10.83 | 2,329,900 | -0.47(-4.16%) |
Jan 28, 2021 | 11.15 | 11.46 | 11.04 | 11.30 | 880,502 | +0.50(+4.63%) |
Jan 27, 2021 | 11.15 | 11.60 | 10.66 | 10.80 | 1,183,166 | -0.81(-6.98%) |
Jan 26, 2021 | 12.39 | 12.53 | 11.61 | 11.61 | 1,065,790 | -0.58(-4.76%) |
Jan 25, 2021 | 12.34 | 12.67 | 11.95 | 12.19 | 889,286 | -0.24(-1.93%) |
Jan 22, 2021 | 11.97 | 12.43 | 11.80 | 12.43 | 682,500 | +0.25(+2.05%) |
Jan 21, 2021 | 12.54 | 12.91 | 11.90 | 12.18 | 1,449,874 | -0.88(-6.74%) |
Jan 20, 2021 | 13.11 | 13.32 | 12.87 | 13.06 | 604,252 | +0.00(+0.00%) |
Jan 19, 2021 | 13.03 | 13.22 | 12.73 | 13.06 | 683,167 | +0.38(+3.00%) |
Jan 15, 2021 | 13.02 | 13.09 | 12.43 | 12.68 | 727,700 | -0.60(-4.52%) |
Jan 14, 2021 | 13.16 | 13.84 | 13.12 | 13.28 | 911,931 | +0.28(+2.15%) |
Jan 13, 2021 | 13.42 | 13.42 | 12.68 | 13.00 | 791,310 | -0.43(-3.20%) |
Jan 12, 2021 | 12.91 | 13.54 | 12.90 | 13.43 | 829,803 | +0.65(+5.09%) |
Jan 11, 2021 | 12.46 | 12.87 | 12.29 | 12.78 | 612,700 | +0.25(+2.00%) |
Jan 08, 2021 | 12.65 | 12.65 | 12.05 | 12.53 | 988,400 | -0.11(-0.87%) |
Jan 07, 2021 | 12.97 | 13.22 | 12.56 | 12.64 | 745,401 | -0.19(-1.48%) |
Jan 06, 2021 | 12.90 | 13.40 | 12.57 | 12.83 | 1,027,649 | -0.05(-0.39%) |
Jan 05, 2021 | 11.87 | 13.20 | 11.76 | 12.88 | 1,250,739 | +1.14(+9.71%) |
Jan 04, 2021 | 12.65 | 12.65 | 11.69 | 11.74 | 762,618 | -0.82(-6.53%) |
Dec 31, 2020 | 12.56 | 12.56 | 12.56 | 620,472 | -0.08(-0.63%) | |
Dec 30, 2020 | 12.16 | 12.88 | 12.16 | 12.64 | 620,472 | +0.38(+3.10%) |
Dec 29, 2020 | 12.59 | 12.65 | 12.14 | 12.26 | 634,520 | -0.12(-0.97%) |
Dec 28, 2020 | 12.53 | 12.81 | 12.33 | 12.38 | 600,081 | -0.02(-0.16%) |
Dec 24, 2020 | 12.78 | 12.78 | 12.19 | 12.40 | 467,100 | -0.37(-2.90%) |
Dec 23, 2020 | 12.53 | 13.17 | 12.32 | 12.77 | 1,126,856 | +0.52(+4.24%) |
Dec 22, 2020 | 12.81 | 12.91 | 12.20 | 12.25 | 849,801 | -0.40(-3.16%) |
Dec 21, 2020 | 12.64 | 13.01 | 12.50 | 12.65 | 1,888,603 | -0.80(-5.95%) |
Dec 18, 2020 | 13.96 | 14.13 | 13.04 | 13.45 | 5,279,400 | -0.59(-4.20%) |
Dec 17, 2020 | 14.10 | 14.12 | 13.62 | 14.04 | 922,511 | -0.04(-0.28%) |
Dec 16, 2020 | 14.84 | 14.84 | 13.88 | 14.08 | 858,105 | -0.66(-4.48%) |
Dec 15, 2020 | 14.30 | 14.82 | 13.65 | 14.74 | 925,913 | +0.64(+4.54%) |
Dec 14, 2020 | 14.47 | 14.47 | 13.68 | 14.10 | 1,174,909 | +0.04(+0.28%) |
Dec 11, 2020 | 14.35 | 14.56 | 13.61 | 14.06 | 905,200 | -0.08(-0.57%) |
Dec 10, 2020 | 14.34 | 14.91 | 14.03 | 14.14 | 1,098,315 | -0.48(-3.28%) |
Dec 09, 2020 | 15.75 | 15.82 | 14.09 | 14.62 | 1,443,888 | -0.77(-5.00%) |
Dec 08, 2020 | 15.02 | 15.50 | 14.86 | 15.39 | 861,695 | +0.20(+1.32%) |
Dec 07, 2020 | 16.05 | 16.40 | 15.02 | 15.19 | 1,164,021 | -0.76(-4.76%) |
Dec 04, 2020 | 15.16 | 16.17 | 15.15 | 15.95 | 1,484,000 | +0.88(+5.84%) |
Dec 03, 2020 | 14.36 | 15.53 | 14.10 | 15.07 | 1,704,278 | +0.98(+6.96%) |
Dec 02, 2020 | 13.54 | 14.19 | 13.07 | 14.09 | 955,423 | +0.48(+3.53%) |
Dec 01, 2020 | 14.48 | 14.48 | 13.55 | 13.61 | 1,154,700 | +0.44(+3.34%) |
Nov 30, 2020 | 13.48 | 13.79 | 12.85 | 13.17 | 1,056,359 | -0.44(-3.23%) |
Nov 27, 2020 | 13.83 | 13.90 | 13.31 | 13.61 | 585,200 | -0.12(-0.87%) |
Nov 25, 2020 | 13.27 | 13.75 | 12.60 | 13.73 | 1,410,500 | +0.18(+1.33%) |
Nov 24, 2020 | 13.51 | 14.42 | 13.08 | 13.55 | 2,624,085 | +0.60(+4.63%) |
Nov 23, 2020 | 11.96 | 13.06 | 11.80 | 12.95 | 2,011,407 | +1.36(+11.73%) |
Nov 20, 2020 | 11.39 | 11.59 | 11.14 | 11.59 | 1,100,500 | +0.12(+1.05%) |
Nov 19, 2020 | 10.92 | 11.48 | 10.75 | 11.47 | 1,294,534 | +0.41(+3.71%) |
Nov 18, 2020 | 12.48 | 12.50 | 10.96 | 11.06 | 2,930,129 | -0.51(-4.41%) |
Nov 17, 2020 | 10.81 | 11.65 | 10.55 | 11.57 | 1,438,065 | +0.49(+4.42%) |
Nov 16, 2020 | 10.30 | 11.10 | 10.12 | 11.08 | 2,148,175 | +1.36(+13.99%) |
Nov 13, 2020 | 9.190 | 9.885 | 8.990 | 9.720 | 1,793,600 | +0.75(+8.36%) |
Nov 12, 2020 | 8.930 | 9.630 | 8.870 | 8.970 | 1,558,335 | -0.38(-4.06%) |
Nov 11, 2020 | 10.00 | 10.00 | 8.900 | 9.350 | 2,102,411 | -0.61(-6.12%) |
Nov 10, 2020 | 9.000 | 10.02 | 8.860 | 9.960 | 2,967,988 | +1.17(+13.31%) |
Nov 09, 2020 | 8.960 | 9.140 | 8.340 | 8.790 | 3,057,815 | +1.19(+15.66%) |
Nov 06, 2020 | 7.590 | 7.690 | 7.370 | 7.600 | 1,071,500 | -0.03(-0.39%) |
Nov 05, 2020 | 7.310 | 7.750 | 7.310 | 7.630 | 1,765,819 | +0.34(+4.66%) |
Nov 04, 2020 | 7.320 | 7.500 | 7.060 | 7.290 | 1,288,378 | -0.23(-3.06%) |
Nov 03, 2020 | 7.310 | 7.580 | 7.220 | 7.520 | 1,302,641 | +0.41(+5.77%) |
Nov 02, 2020 | 6.770 | 7.180 | 6.710 | 7.110 | 1,245,373 | +0.51(+7.73%) |
Oct 30, 2020 | 6.410 | 6.610 | 6.350 | 6.600 | 984,800 | +0.12(+1.85%) |
Oct 29, 2020 | 6.280 | 6.640 | 6.150 | 6.480 | 1,398,839 | +0.17(+2.69%) |
Oct 28, 2020 | 6.550 | 6.600 | 6.300 | 6.310 | 1,340,321 | -0.38(-5.68%) |
Oct 27, 2020 | 7.070 | 7.070 | 6.680 | 6.690 | 1,226,297 | -0.46(-6.43%) |
Oct 26, 2020 | 7.550 | 7.600 | 7.030 | 7.150 | 1,394,536 | -0.64(-8.22%) |
Oct 23, 2020 | 7.690 | 7.980 | 7.560 | 7.790 | 1,166,100 | +0.24(+3.18%) |
Oct 22, 2020 | 7.130 | 7.570 | 7.130 | 7.550 | 1,243,002 | +0.40(+5.59%) |
Oct 21, 2020 | 7.230 | 7.300 | 7.090 | 7.150 | 619,835 | -0.10(-1.38%) |
Oct 20, 2020 | 7.150 | 7.380 | 7.050 | 7.250 | 1,333,530 | +0.25(+3.57%) |
Oct 19, 2020 | 6.860 | 7.300 | 6.760 | 7.000 | 1,687,195 | +0.21(+3.09%) |
Oct 16, 2020 | 6.970 | 7.080 | 6.770 | 6.790 | 1,527,000 | +0.02(+0.30%) |
Oct 15, 2020 | 6.570 | 6.970 | 6.380 | 6.770 | 1,958,841 | +0.06(+0.89%) |
Oct 14, 2020 | 6.750 | 6.970 | 6.600 | 6.710 | 2,129,146 | +0.01(+0.15%) |
Oct 13, 2020 | 6.960 | 7.040 | 6.650 | 6.700 | 1,880,419 | -0.41(-5.77%) |
Oct 12, 2020 | 7.190 | 7.230 | 7.030 | 7.110 | 1,328,305 | -0.09(-1.25%) |
Oct 09, 2020 | 7.410 | 7.530 | 7.120 | 7.200 | 1,375,900 | -0.15(-2.04%) |
Oct 08, 2020 | 7.330 | 7.470 | 7.050 | 7.350 | 2,567,191 | +0.23(+3.23%) |
Oct 07, 2020 | 6.960 | 7.300 | 6.860 | 7.120 | 1,806,520 | +0.30(+4.40%) |
Oct 06, 2020 | 7.290 | 7.380 | 6.820 | 6.820 | 2,137,912 | -0.27(-3.81%) |
Oct 05, 2020 | 7.390 | 7.600 | 7.090 | 7.090 | 1,660,141 | -0.13(-1.80%) |
Oct 02, 2020 | 6.850 | 7.270 | 6.810 | 7.220 | 2,465,200 | +0.02(+0.28%) |
Oct 01, 2020 | 6.650 | 7.390 | 6.620 | 7.200 | 2,912,228 | +0.69(+10.60%) |
Sep 30, 2020 | 6.730 | 6.970 | 6.460 | 6.510 | 1,704,712 | -0.12(-1.81%) |
Sep 29, 2020 | 6.990 | 6.990 | 6.580 | 6.630 | 1,557,077 | -0.38(-5.42%) |
Sep 28, 2020 | 7.120 | 7.410 | 6.980 | 7.010 | 2,333,349 | +0.16(+2.34%) |
Sep 25, 2020 | 6.390 | 6.940 | 6.380 | 6.850 | 2,145,700 | +0.44(+6.86%) |
Sep 24, 2020 | 6.000 | 6.720 | 5.960 | 6.410 | 3,236,192 | +0.23(+3.72%) |
Sep 23, 2020 | 6.810 | 7.050 | 6.180 | 6.180 | 3,036,935 | -0.62(-9.12%) |
Sep 22, 2020 | 7.250 | 7.520 | 6.650 | 6.800 | 3,806,041 | -0.51(-6.98%) |
Sep 21, 2020 | 8.610 | 8.770 | 7.080 | 7.310 | 5,199,662 | -1.93(-20.89%) |
Sep 18, 2020 | 8.710 | 10.00 | 8.570 | 9.240 | 10,472,800 | +0.67(+7.82%) |
Sep 17, 2020 | 8.120 | 8.660 | 7.980 | 8.570 | 2,313,642 | +0.30(+3.63%) |
Sep 16, 2020 | 7.630 | 8.520 | 7.460 | 8.270 | 2,401,419 | +0.67(+8.82%) |
Sep 15, 2020 | 7.710 | 7.900 | 7.300 | 7.600 | 1,803,382 | -0.11(-1.43%) |
Sep 14, 2020 | 6.630 | 7.780 | 6.550 | 7.710 | 5,114,253 | +1.21(+18.62%) |
Sep 11, 2020 | 6.200 | 6.670 | 6.080 | 6.500 | 2,572,600 | +0.18(+2.85%) |
Sep 10, 2020 | 6.560 | 6.680 | 6.190 | 6.320 | 2,919,926 | -0.23(-3.51%) |
Sep 09, 2020 | 6.810 | 6.840 | 6.320 | 6.550 | 2,808,911 | -0.23(-3.39%) |
Sep 08, 2020 | 7.100 | 7.140 | 6.760 | 6.780 | 1,255,800 | -0.46(-6.35%) |
Sep 04, 2020 | 7.270 | 7.370 | 6.900 | 7.240 | 1,488,700 | +0.21(+2.99%) |
Sep 03, 2020 | 7.370 | 7.640 | 6.990 | 7.030 | 1,582,967 | -0.27(-3.70%) |
Sep 02, 2020 | 7.300 | 7.550 | 7.170 | 7.300 | 940,666 | +0.08(+1.11%) |
Sep 01, 2020 | 7.000 | 7.395 | 6.850 | 7.220 | 1,531,334 | -0.01(-0.14%) |
Aug 31, 2020 | 7.410 | 7.410 | 7.065 | 7.230 | 1,277,577 | -0.24(-3.21%) |
Aug 28, 2020 | 7.290 | 7.485 | 7.170 | 7.470 | 867,900 | +0.25(+3.46%) |
Aug 27, 2020 | 7.130 | 7.550 | 7.060 | 7.220 | 1,197,816 | +0.17(+2.41%) |
Aug 26, 2020 | 7.180 | 7.290 | 6.970 | 7.050 | 686,348 | -0.25(-3.42%) |
Aug 25, 2020 | 7.330 | 7.480 | 7.080 | 7.300 | 1,015,516 | +0.04(+0.55%) |
Aug 24, 2020 | 6.820 | 7.270 | 6.630 | 7.260 | 1,489,203 | +0.57(+8.52%) |
Aug 21, 2020 | 6.830 | 6.923 | 6.650 | 6.690 | 1,285,600 | -0.26(-3.74%) |
Aug 20, 2020 | 6.950 | 7.030 | 6.780 | 6.950 | 1,009,817 | -0.13(-1.84%) |
Aug 19, 2020 | 6.920 | 7.280 | 6.840 | 7.080 | 920,906 | +0.15(+2.16%) |
Aug 18, 2020 | 7.170 | 7.360 | 6.920 | 6.930 | 1,260,707 | -0.25(-3.48%) |
Aug 17, 2020 | 7.480 | 7.580 | 7.130 | 7.180 | 1,047,546 | -0.29(-3.88%) |
Aug 14, 2020 | 7.110 | 7.560 | 7.060 | 7.470 | 1,184,900 | +0.27(+3.75%) |
Aug 13, 2020 | 7.310 | 7.570 | 7.110 | 7.200 | 1,323,868 | -0.23(-3.10%) |
Aug 12, 2020 | 8.150 | 8.280 | 7.300 | 7.430 | 2,471,231 | -1.04(-12.28%) |
Aug 11, 2020 | 8.480 | 9.180 | 8.350 | 8.470 | 2,561,522 | +0.45(+5.61%) |
Aug 10, 2020 | 7.460 | 8.377 | 7.410 | 8.020 | 1,938,400 | +0.56(+7.51%) |
Aug 07, 2020 | 7.070 | 7.480 | 6.990 | 7.460 | 3,646,300 | +0.32(+4.48%) |
Aug 06, 2020 | 7.040 | 7.500 | 7.000 | 7.140 | 1,705,668 | -0.08(-1.11%) |
Aug 05, 2020 | 6.700 | 7.530 | 6.370 | 7.220 | 4,095,565 | +0.45(+6.65%) |
Aug 04, 2020 | 6.940 | 7.040 | 6.530 | 6.770 | 1,268,744 | -0.08(-1.17%) |
Aug 03, 2020 | 6.750 | 6.940 | 6.340 | 6.850 | 1,675,124 | +0.07(+1.03%) |
Jul 31, 2020 | 6.640 | 6.820 | 6.450 | 6.780 | 994,700 | +0.11(+1.65%) |
Jul 30, 2020 | 6.770 | 6.840 | 6.430 | 6.670 | 1,074,402 | -0.28(-4.03%) |
Jul 29, 2020 | 7.150 | 7.190 | 6.750 | 6.950 | 944,831 | -0.14(-1.97%) |
Jul 28, 2020 | 7.120 | 7.270 | 7.030 | 7.090 | 768,140 | -0.15(-2.07%) |
Jul 27, 2020 | 7.430 | 7.430 | 7.140 | 7.240 | 712,582 | -0.19(-2.56%) |
Jul 24, 2020 | 7.620 | 7.930 | 7.350 | 7.430 | 844,600 | -0.34(-4.38%) |
Jul 23, 2020 | 7.700 | 8.070 | 7.480 | 7.770 | 1,309,492 | -0.05(-0.64%) |
Jul 22, 2020 | 7.650 | 7.920 | 7.430 | 7.820 | 1,071,554 | -0.08(-1.01%) |
Jul 21, 2020 | 7.550 | 8.120 | 7.480 | 7.900 | 1,397,106 | +0.53(+7.19%) |
Jul 20, 2020 | 7.630 | 7.740 | 7.070 | 7.370 | 1,378,187 | -0.29(-3.79%) |
Jul 17, 2020 | 7.950 | 7.990 | 7.450 | 7.660 | 1,375,800 | -0.30(-3.77%) |
Jul 16, 2020 | 8.140 | 8.180 | 7.820 | 7.960 | 1,207,008 | -0.32(-3.86%) |
Jul 15, 2020 | 8.460 | 8.640 | 8.030 | 8.280 | 1,869,189 | +0.01(+0.12%) |
Jul 14, 2020 | 8.000 | 8.290 | 7.680 | 8.270 | 1,489,702 | +0.18(+2.22%) |
Jul 13, 2020 | 8.410 | 8.600 | 7.930 | 8.090 | 1,270,583 | -0.17(-2.06%) |
Jul 10, 2020 | 7.630 | 8.310 | 7.570 | 8.260 | 1,320,800 | +0.57(+7.41%) |
Jul 09, 2020 | 8.500 | 8.500 | 7.570 | 7.690 | 1,957,178 | -0.81(-9.53%) |
Jul 08, 2020 | 8.300 | 8.530 | 8.100 | 8.500 | 1,263,565 | +0.07(+0.83%) |
Jul 07, 2020 | 8.840 | 8.990 | 8.350 | 8.430 | 1,721,495 | -0.64(-7.06%) |
Jul 06, 2020 | 9.140 | 9.210 | 8.540 | 9.070 | 1,803,573 | +0.23(+2.60%) |
Jul 02, 2020 | 9.130 | 9.390 | 8.760 | 8.840 | 1,850,800 | +0.07(+0.80%) |