Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.81 | 21.99 | 19.80 | 20.70 | 74,336 | +0.89(+4.47%) |
Feb 25, 2021 | 20.94 | 21.28 | 19.79 | 19.81 | 39,469 | -1.12(-5.35%) |
Feb 24, 2021 | 20.20 | 21.07 | 19.99 | 20.93 | 65,213 | +1.09(+5.52%) |
Feb 23, 2021 | 20.19 | 20.46 | 19.42 | 19.84 | 91,112 | -0.89(-4.28%) |
Feb 22, 2021 | 21.64 | 21.93 | 20.73 | 20.73 | 41,412 | -1.11(-5.09%) |
Feb 19, 2021 | 22.06 | 22.52 | 21.29 | 21.84 | 26,581 | -0.17(-0.75%) |
Feb 18, 2021 | 22.26 | 22.46 | 21.92 | 22.00 | 53,512 | -0.25(-1.13%) |
Feb 17, 2021 | 22.59 | 22.74 | 21.05 | 22.26 | 94,358 | +0.09(+0.39%) |
Feb 16, 2021 | 22.72 | 22.72 | 21.74 | 22.17 | 39,859 | -0.39(-1.73%) |
Feb 12, 2021 | 22.47 | 22.75 | 22.29 | 22.56 | 27,962 | -0.10(-0.46%) |
Feb 11, 2021 | 23.47 | 23.55 | 22.39 | 22.66 | 37,118 | -0.59(-2.54%) |
Feb 10, 2021 | 23.52 | 23.62 | 22.94 | 23.25 | 35,661 | +0.03(+0.11%) |
Feb 09, 2021 | 22.73 | 23.70 | 22.73 | 23.23 | 66,167 | +0.58(+2.56%) |
Feb 08, 2021 | 22.58 | 22.89 | 22.33 | 22.65 | 44,612 | +0.36(+1.59%) |
Feb 05, 2021 | 22.08 | 22.41 | 21.93 | 22.29 | 42,042 | +0.45(+2.06%) |
Feb 04, 2021 | 21.25 | 22.04 | 20.61 | 21.84 | 37,294 | +0.65(+3.06%) |
Feb 03, 2021 | 21.25 | 21.53 | 20.61 | 21.19 | 40,328 | -0.03(-0.12%) |
Feb 02, 2021 | 21.25 | 21.64 | 20.48 | 21.22 | 47,781 | +0.13(+0.62%) |
Feb 01, 2021 | 20.01 | 21.26 | 19.96 | 21.09 | 82,668 | +1.32(+6.70%) |
Jan 29, 2021 | 19.72 | 20.22 | 19.39 | 19.77 | 71,034 | -0.46(-2.27%) |
Jan 28, 2021 | 20.11 | 20.56 | 19.72 | 20.22 | 50,844 | +0.16(+0.78%) |
Jan 27, 2021 | 21.07 | 21.33 | 19.39 | 20.07 | 103,878 | -1.45(-6.72%) |
Jan 26, 2021 | 22.52 | 22.52 | 21.24 | 21.51 | 57,459 | -0.59(-2.66%) |
Jan 25, 2021 | 21.96 | 22.93 | 21.84 | 22.10 | 63,847 | +0.43(+2.00%) |
Jan 22, 2021 | 21.30 | 22.04 | 21.05 | 21.67 | 44,121 | -0.08(-0.36%) |
Jan 21, 2021 | 21.93 | 21.93 | 20.92 | 21.75 | 60,920 | +0.03(+0.16%) |
Jan 20, 2021 | 20.91 | 22.98 | 20.91 | 21.71 | 211,288 | +0.78(+3.72%) |
Jan 19, 2021 | 21.29 | 21.72 | 20.88 | 20.93 | 55,684 | -0.03(-0.12%) |
Jan 15, 2021 | 20.18 | 21.53 | 20.02 | 20.96 | 50,359 | +0.18(+0.87%) |
Jan 14, 2021 | 21.13 | 21.25 | 20.63 | 20.78 | 33,934 | -0.21(-0.99%) |
Jan 13, 2021 | 21.67 | 21.72 | 20.63 | 20.99 | 35,936 | -0.60(-2.77%) |
Jan 12, 2021 | 20.93 | 21.92 | 20.14 | 21.58 | 46,164 | +0.74(+3.53%) |
Jan 11, 2021 | 21.28 | 21.73 | 19.44 | 20.85 | 58,246 | -0.58(-2.71%) |
Jan 08, 2021 | 22.30 | 22.34 | 20.80 | 21.43 | 43,313 | -0.78(-3.51%) |
Jan 07, 2021 | 21.77 | 22.32 | 21.60 | 22.21 | 27,415 | +0.62(+2.89%) |
Jan 06, 2021 | 20.83 | 22.06 | 20.83 | 21.58 | 69,458 | +0.95(+4.62%) |
Jan 05, 2021 | 20.67 | 21.42 | 20.51 | 20.63 | 96,867 | +0.00(+0.00%) |
Jan 04, 2021 | 20.39 | 20.84 | 20.09 | 20.63 | 96,191 | +0.51(+2.54%) |
Dec 31, 2020 | 20.12 | 20.12 | 20.12 | 57,603 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.67 | 20.09 | 18.56 | 19.71 | 57,603 | +0.93(+4.93%) |
Dec 29, 2020 | 19.31 | 19.61 | 18.20 | 18.78 | 50,911 | -0.47(-2.43%) |
Dec 28, 2020 | 21.01 | 21.01 | 19.14 | 19.25 | 72,690 | -1.80(-8.56%) |
Dec 24, 2020 | 21.14 | 21.32 | 20.70 | 21.05 | 18,480 | -0.10(-0.45%) |
Dec 23, 2020 | 20.16 | 21.25 | 20.13 | 21.14 | 83,027 | +1.02(+5.08%) |
Dec 22, 2020 | 20.07 | 20.66 | 19.59 | 20.12 | 40,065 | +0.27(+1.35%) |
Dec 21, 2020 | 19.57 | 20.42 | 18.78 | 19.85 | 66,951 | -0.23(-1.12%) |
Dec 18, 2020 | 20.72 | 20.80 | 19.64 | 20.08 | 164,822 | -0.45(-2.19%) |
Dec 17, 2020 | 20.46 | 21.04 | 20.28 | 20.53 | 63,685 | +0.26(+1.28%) |
Dec 16, 2020 | 19.90 | 20.47 | 19.33 | 20.27 | 50,603 | +0.64(+3.26%) |
Dec 15, 2020 | 18.87 | 19.75 | 18.75 | 19.63 | 41,083 | +0.75(+3.99%) |
Dec 14, 2020 | 18.86 | 19.23 | 18.60 | 18.87 | 53,294 | +0.02(+0.09%) |
Dec 11, 2020 | 19.21 | 19.36 | 18.50 | 18.86 | 30,030 | -0.36(-1.85%) |
Dec 10, 2020 | 19.33 | 19.49 | 18.87 | 19.21 | 23,241 | -0.10(-0.49%) |
Dec 09, 2020 | 19.74 | 19.82 | 19.16 | 19.31 | 55,106 | -0.13(-0.67%) |
Dec 08, 2020 | 18.91 | 19.48 | 18.77 | 19.44 | 37,936 | +0.42(+2.18%) |
Dec 07, 2020 | 19.05 | 19.22 | 18.27 | 19.02 | 64,515 | +0.01(+0.05%) |
Dec 04, 2020 | 19.48 | 19.58 | 18.89 | 19.01 | 63,295 | -0.48(-2.44%) |
Dec 03, 2020 | 19.81 | 19.81 | 19.32 | 19.49 | 24,205 | -0.16(-0.79%) |
Dec 02, 2020 | 20.13 | 20.25 | 18.64 | 19.64 | 43,172 | -0.32(-1.60%) |
Dec 01, 2020 | 19.11 | 20.28 | 18.86 | 19.96 | 72,931 | +1.14(+6.07%) |
Nov 30, 2020 | 19.88 | 20.00 | 18.24 | 18.82 | 137,228 | -1.35(-6.70%) |
Nov 27, 2020 | 20.32 | 20.44 | 19.84 | 20.17 | 34,304 | -0.15(-0.72%) |
Nov 25, 2020 | 21.13 | 21.30 | 20.21 | 20.32 | 62,948 | -0.79(-3.73%) |
Nov 24, 2020 | 20.58 | 21.39 | 20.58 | 21.11 | 47,031 | +0.33(+1.58%) |
Nov 23, 2020 | 21.71 | 21.76 | 20.48 | 20.78 | 85,446 | -0.73(-3.38%) |
Nov 20, 2020 | 21.54 | 21.69 | 21.23 | 21.51 | 34,304 | -0.30(-1.39%) |
Nov 19, 2020 | 22.64 | 22.64 | 21.46 | 21.81 | 65,854 | -0.44(-1.98%) |
Nov 18, 2020 | 22.64 | 23.09 | 21.98 | 22.25 | 90,619 | -0.39(-1.72%) |
Nov 17, 2020 | 22.74 | 22.74 | 22.14 | 22.64 | 67,530 | -0.09(-0.38%) |
Nov 16, 2020 | 22.60 | 23.42 | 22.20 | 22.73 | 87,872 | +0.65(+2.94%) |
Nov 13, 2020 | 21.69 | 22.42 | 21.39 | 22.08 | 84,201 | +0.83(+3.91%) |
Nov 12, 2020 | 21.56 | 22.29 | 20.49 | 21.25 | 166,680 | -0.16(-0.73%) |
Nov 11, 2020 | 17.82 | 21.82 | 17.82 | 21.40 | 468,350 | +3.32(+18.36%) |
Nov 10, 2020 | 17.55 | 18.27 | 17.55 | 18.08 | 71,083 | +0.53(+3.05%) |
Nov 09, 2020 | 18.96 | 19.06 | 17.52 | 17.55 | 78,208 | -0.28(-1.55%) |
Nov 06, 2020 | 18.50 | 18.50 | 17.76 | 17.82 | 40,474 | -0.68(-3.68%) |
Nov 05, 2020 | 18.09 | 18.96 | 17.78 | 18.50 | 68,232 | +0.41(+2.29%) |
Nov 04, 2020 | 18.65 | 18.74 | 17.72 | 18.09 | 50,194 | -0.72(-3.85%) |
Nov 03, 2020 | 18.92 | 19.49 | 17.72 | 18.81 | 98,318 | +0.00(+0.00%) |
Nov 02, 2020 | 18.97 | 19.49 | 17.78 | 18.81 | 123,354 | +0.17(+0.93%) |
Oct 30, 2020 | 20.44 | 20.52 | 18.37 | 18.64 | 92,894 | -2.09(-10.07%) |
Oct 29, 2020 | 19.83 | 21.15 | 19.66 | 20.73 | 95,372 | +0.51(+2.52%) |
Oct 28, 2020 | 20.61 | 20.90 | 19.88 | 20.22 | 59,440 | -0.76(-3.62%) |
Oct 27, 2020 | 20.88 | 21.21 | 20.67 | 20.98 | 45,826 | +0.14(+0.66%) |
Oct 26, 2020 | 19.53 | 20.84 | 19.53 | 20.84 | 53,211 | +0.40(+1.94%) |
Oct 23, 2020 | 21.23 | 21.23 | 20.14 | 20.44 | 41,634 | -0.62(-2.95%) |
Oct 22, 2020 | 21.07 | 21.31 | 19.50 | 21.07 | 92,277 | +0.03(+0.12%) |
Oct 21, 2020 | 21.18 | 21.91 | 20.88 | 21.04 | 39,664 | -0.16(-0.77%) |
Oct 20, 2020 | 22.82 | 23.00 | 20.97 | 21.20 | 107,178 | -1.32(-5.86%) |
Oct 19, 2020 | 23.84 | 24.64 | 22.28 | 22.52 | 96,775 | -0.98(-4.18%) |
Oct 16, 2020 | 21.61 | 24.19 | 21.13 | 23.51 | 237,397 | +1.62(+7.41%) |
Oct 15, 2020 | 21.23 | 21.91 | 20.75 | 21.88 | 46,487 | +0.49(+2.30%) |
Oct 14, 2020 | 21.63 | 21.90 | 21.32 | 21.39 | 49,343 | -0.34(-1.59%) |
Oct 13, 2020 | 21.45 | 21.95 | 21.40 | 21.74 | 38,578 | +0.08(+0.36%) |
Oct 12, 2020 | 21.69 | 21.88 | 21.18 | 21.66 | 44,576 | -0.03(-0.16%) |
Oct 09, 2020 | 21.98 | 21.98 | 21.56 | 21.69 | 39,430 | -0.25(-1.14%) |
Oct 08, 2020 | 22.13 | 22.35 | 21.62 | 21.94 | 42,896 | +0.00(+0.00%) |
Oct 07, 2020 | 20.86 | 22.09 | 20.75 | 21.94 | 58,604 | +1.28(+6.17%) |
Oct 06, 2020 | 20.98 | 21.47 | 20.61 | 20.67 | 42,129 | -0.19(-0.91%) |
Oct 05, 2020 | 21.15 | 21.38 | 20.66 | 20.86 | 48,992 | -0.21(-0.98%) |
Oct 02, 2020 | 21.24 | 21.81 | 20.29 | 21.07 | 75,846 | -0.69(-3.17%) |
Oct 01, 2020 | 20.21 | 22.14 | 20.17 | 21.75 | 165,700 | +1.72(+8.61%) |
Sep 30, 2020 | 19.29 | 20.30 | 19.29 | 20.03 | 132,493 | +0.82(+4.26%) |
Sep 29, 2020 | 19.69 | 19.88 | 18.81 | 19.21 | 102,283 | -0.47(-2.37%) |
Sep 28, 2020 | 19.54 | 19.83 | 19.40 | 19.68 | 68,070 | +0.42(+2.19%) |
Sep 25, 2020 | 18.56 | 19.69 | 18.56 | 19.25 | 69,699 | +0.66(+3.57%) |
Sep 24, 2020 | 18.83 | 18.99 | 17.92 | 18.59 | 78,352 | -0.27(-1.42%) |
Sep 23, 2020 | 18.81 | 19.99 | 18.77 | 18.86 | 97,570 | +0.26(+1.39%) |
Sep 22, 2020 | 17.28 | 18.67 | 17.28 | 18.60 | 88,020 | +1.47(+8.56%) |
Sep 21, 2020 | 18.19 | 18.19 | 16.80 | 17.13 | 101,184 | -1.37(-7.41%) |
Sep 18, 2020 | 18.37 | 18.97 | 18.21 | 18.50 | 162,362 | +0.31(+1.71%) |
Sep 17, 2020 | 18.60 | 18.97 | 18.14 | 18.19 | 44,505 | -0.61(-3.26%) |
Sep 16, 2020 | 18.88 | 19.10 | 18.57 | 18.81 | 69,768 | +0.10(+0.55%) |
Sep 15, 2020 | 18.89 | 19.56 | 18.56 | 18.70 | 58,641 | -0.08(-0.41%) |
Sep 14, 2020 | 19.39 | 19.69 | 18.52 | 18.78 | 55,508 | -0.49(-2.55%) |
Sep 11, 2020 | 20.13 | 20.27 | 18.83 | 19.27 | 66,568 | -0.83(-4.12%) |
Sep 10, 2020 | 20.33 | 20.61 | 19.93 | 20.10 | 43,511 | -0.22(-1.10%) |
Sep 09, 2020 | 20.53 | 20.77 | 20.25 | 20.32 | 76,945 | +0.15(+0.73%) |
Sep 08, 2020 | 19.63 | 20.89 | 19.63 | 20.18 | 96,836 | +0.57(+2.90%) |
Sep 04, 2020 | 20.95 | 21.02 | 19.48 | 19.61 | 101,012 | -1.28(-6.15%) |
Sep 03, 2020 | 21.11 | 21.39 | 20.44 | 20.89 | 89,773 | -0.31(-1.46%) |
Sep 02, 2020 | 20.97 | 21.42 | 20.33 | 21.20 | 52,274 | +0.22(+1.07%) |
Sep 01, 2020 | 20.19 | 21.32 | 19.80 | 20.98 | 87,588 | +1.03(+5.14%) |
Aug 31, 2020 | 20.25 | 20.64 | 19.75 | 19.95 | 139,730 | -0.42(-2.07%) |
Aug 28, 2020 | 20.69 | 20.87 | 19.95 | 20.38 | 80,485 | -0.22(-1.09%) |
Aug 27, 2020 | 20.25 | 20.89 | 20.22 | 20.60 | 80,963 | +0.49(+2.44%) |
Aug 26, 2020 | 20.38 | 20.38 | 19.61 | 20.11 | 85,839 | +0.47(+2.37%) |
Aug 25, 2020 | 20.48 | 20.60 | 19.28 | 19.64 | 122,932 | -0.76(-3.72%) |
Aug 24, 2020 | 19.83 | 20.66 | 19.83 | 20.40 | 96,751 | +0.72(+3.64%) |
Aug 21, 2020 | 19.19 | 19.76 | 19.19 | 19.69 | 69,351 | +0.38(+1.97%) |
Aug 20, 2020 | 19.31 | 19.69 | 19.13 | 19.31 | 76,983 | +0.00(+0.00%) |
Aug 19, 2020 | 19.00 | 19.72 | 19.00 | 19.31 | 90,237 | -0.19(-0.97%) |
Aug 18, 2020 | 19.93 | 20.06 | 19.14 | 19.50 | 101,526 | -0.08(-0.40%) |
Aug 17, 2020 | 19.39 | 19.74 | 19.13 | 19.57 | 92,862 | +0.24(+1.25%) |
Aug 14, 2020 | 19.70 | 19.88 | 19.11 | 19.33 | 93,590 | -0.46(-2.31%) |
Aug 13, 2020 | 19.23 | 20.42 | 19.16 | 19.79 | 81,865 | +0.57(+2.96%) |
Aug 12, 2020 | 18.59 | 19.36 | 18.42 | 19.22 | 92,737 | +0.69(+3.72%) |
Aug 11, 2020 | 18.73 | 19.23 | 18.32 | 18.53 | 74,852 | +0.16(+0.84%) |
Aug 10, 2020 | 18.38 | 19.22 | 18.19 | 18.37 | 86,548 | +0.16(+0.90%) |
Aug 07, 2020 | 18.11 | 18.54 | 17.93 | 18.21 | 74,574 | -0.24(-1.30%) |
Aug 06, 2020 | 17.60 | 18.69 | 17.38 | 18.45 | 123,469 | +0.88(+5.01%) |
Aug 05, 2020 | 16.23 | 17.75 | 16.23 | 17.57 | 112,934 | +1.55(+9.65%) |
Aug 04, 2020 | 16.06 | 16.30 | 15.80 | 16.02 | 64,779 | -0.07(-0.42%) |
Aug 03, 2020 | 16.60 | 16.79 | 15.32 | 16.09 | 122,474 | -0.35(-2.13%) |
Jul 31, 2020 | 14.47 | 17.02 | 14.36 | 16.44 | 258,142 | +1.85(+12.64%) |
Jul 30, 2020 | 14.86 | 15.06 | 14.29 | 14.60 | 102,345 | -0.18(-1.21%) |
Jul 29, 2020 | 15.38 | 15.79 | 13.89 | 14.78 | 307,161 | +2.80(+23.40%) |
Jul 28, 2020 | 11.57 | 12.18 | 11.57 | 11.98 | 23,859 | +0.23(+1.96%) |
Jul 27, 2020 | 11.97 | 12.10 | 11.57 | 11.74 | 37,007 | -0.10(-0.87%) |
Jul 24, 2020 | 12.12 | 12.15 | 11.57 | 11.85 | 24,702 | -0.24(-1.98%) |
Jul 23, 2020 | 12.03 | 12.30 | 11.87 | 12.09 | 17,944 | +0.04(+0.35%) |
Jul 22, 2020 | 11.86 | 12.34 | 11.86 | 12.04 | 17,571 | +0.07(+0.57%) |
Jul 21, 2020 | 11.90 | 12.21 | 11.80 | 11.98 | 20,976 | +0.30(+2.56%) |
Jul 20, 2020 | 12.13 | 12.23 | 11.62 | 11.68 | 26,311 | -0.43(-3.53%) |
Jul 17, 2020 | 12.21 | 12.60 | 12.10 | 12.10 | 31,843 | -0.21(-1.73%) |
Jul 16, 2020 | 12.53 | 12.68 | 12.04 | 12.32 | 33,730 | -0.22(-1.77%) |
Jul 15, 2020 | 12.39 | 12.58 | 12.16 | 12.54 | 71,556 | +0.55(+4.56%) |
Jul 14, 2020 | 11.69 | 12.04 | 11.47 | 11.99 | 31,670 | +0.44(+3.85%) |
Jul 13, 2020 | 11.42 | 11.76 | 11.22 | 11.55 | 27,131 | +0.34(+3.05%) |
Jul 10, 2020 | 10.49 | 11.29 | 10.49 | 11.21 | 29,853 | +0.74(+7.10%) |
Jul 09, 2020 | 11.11 | 11.15 | 10.29 | 10.46 | 36,879 | -0.70(-6.27%) |
Jul 08, 2020 | 10.95 | 11.34 | 10.82 | 11.16 | 30,231 | +0.26(+2.35%) |
Jul 07, 2020 | 11.69 | 12.04 | 10.85 | 10.91 | 41,594 | -0.97(-8.13%) |
Jul 06, 2020 | 11.53 | 12.06 | 11.53 | 11.87 | 58,713 | +0.32(+2.74%) |
Jul 02, 2020 | 11.08 | 11.65 | 10.91 | 11.56 | 72,701 | +0.79(+7.30%) |
Jul 01, 2020 | 11.52 | 11.71 | 10.66 | 10.77 | 64,225 | -0.67(-5.90%) |
Jun 30, 2020 | 11.23 | 11.55 | 11.12 | 11.45 | 53,131 | +0.09(+0.75%) |
Jun 29, 2020 | 11.92 | 12.18 | 11.17 | 11.36 | 111,021 | -0.79(-6.54%) |
Jun 26, 2020 | 9.977 | 12.31 | 9.661 | 12.15 | 165,539 | +1.96(+19.28%) |
Jun 25, 2020 | 9.695 | 10.19 | 9.610 | 10.19 | 19,099 | +0.38(+3.92%) |
Jun 24, 2020 | 10.03 | 10.22 | 9.379 | 9.806 | 30,246 | -0.22(-2.21%) |
Jun 23, 2020 | 10.02 | 10.15 | 9.849 | 10.03 | 13,648 | +0.21(+2.18%) |
Jun 22, 2020 | 9.550 | 9.874 | 9.516 | 9.815 | 35,807 | +0.46(+4.93%) |
Jun 19, 2020 | 9.695 | 9.695 | 9.229 | 9.353 | 52,330 | -0.21(-2.14%) |
Jun 18, 2020 | 9.575 | 10.14 | 9.396 | 9.558 | 23,598 | -0.17(-1.76%) |
Jun 17, 2020 | 9.763 | 9.887 | 9.695 | 9.729 | 30,630 | -0.22(-2.23%) |
Jun 16, 2020 | 10.69 | 10.81 | 9.874 | 9.951 | 32,481 | -0.38(-3.72%) |
Jun 15, 2020 | 9.592 | 10.40 | 9.592 | 10.34 | 49,139 | +0.34(+3.42%) |
Jun 12, 2020 | 10.02 | 10.22 | 9.443 | 9.994 | 40,975 | +0.45(+4.74%) |
Jun 11, 2020 | 9.464 | 9.656 | 9.362 | 9.541 | 52,117 | -0.28(-2.87%) |
Jun 10, 2020 | 9.558 | 9.968 | 9.413 | 9.823 | 24,001 | +0.15(+1.50%) |
Jun 09, 2020 | 9.755 | 9.789 | 9.464 | 9.678 | 21,860 | -0.32(-3.24%) |
Jun 08, 2020 | 9.951 | 10.17 | 9.903 | 10.00 | 34,392 | +0.30(+3.08%) |
Jun 05, 2020 | 9.140 | 10.03 | 9.140 | 9.703 | 44,253 | +0.91(+10.29%) |
Jun 04, 2020 | 9.054 | 9.123 | 8.371 | 8.798 | 35,681 | -0.44(-4.72%) |
Jun 03, 2020 | 8.576 | 9.370 | 8.533 | 9.234 | 43,440 | +0.89(+10.64%) |
Jun 02, 2020 | 8.585 | 8.892 | 8.166 | 8.345 | 25,939 | -0.13(-1.56%) |
Jun 01, 2020 | 8.661 | 8.841 | 8.388 | 8.478 | 30,970 | -0.07(-0.85%) |
May 29, 2020 | 9.071 | 9.618 | 8.354 | 8.550 | 44,018 | -0.64(-6.97%) |
May 28, 2020 | 9.934 | 9.951 | 9.187 | 9.191 | 40,690 | -0.51(-5.28%) |
May 27, 2020 | 8.943 | 9.849 | 8.760 | 9.703 | 52,257 | +0.93(+10.61%) |
May 26, 2020 | 8.533 | 8.926 | 8.337 | 8.772 | 33,272 | +0.62(+7.54%) |
May 22, 2020 | 8.063 | 8.157 | 7.820 | 8.157 | 39,804 | +0.15(+1.92%) |
May 21, 2020 | 7.431 | 8.072 | 7.149 | 8.004 | 81,841 | +0.35(+4.58%) |
May 20, 2020 | 7.184 | 7.671 | 7.184 | 7.653 | 69,796 | +0.56(+7.95%) |
May 19, 2020 | 7.628 | 7.653 | 7.090 | 7.090 | 19,513 | -0.67(-8.59%) |
May 18, 2020 | 7.577 | 8.012 | 7.474 | 7.756 | 37,322 | +0.52(+7.20%) |
May 15, 2020 | 6.774 | 7.269 | 6.774 | 7.235 | 43,901 | +0.50(+7.49%) |
May 14, 2020 | 6.697 | 6.816 | 6.415 | 6.731 | 54,135 | -0.14(-1.99%) |
May 13, 2020 | 7.141 | 7.141 | 6.833 | 6.868 | 44,532 | -0.38(-5.19%) |
May 12, 2020 | 7.688 | 7.688 | 7.012 | 7.243 | 85,236 | -0.44(-5.78%) |
May 11, 2020 | 7.790 | 8.072 | 7.483 | 7.688 | 31,931 | -0.25(-3.12%) |
May 08, 2020 | 8.098 | 8.098 | 7.773 | 7.935 | 33,599 | +0.03(+0.32%) |
May 07, 2020 | 7.500 | 7.927 | 7.500 | 7.910 | 38,660 | +0.63(+8.69%) |
May 06, 2020 | 7.354 | 7.577 | 7.149 | 7.278 | 41,044 | -0.07(-0.93%) |
May 05, 2020 | 8.072 | 8.140 | 7.252 | 7.346 | 39,203 | -0.51(-6.52%) |
May 04, 2020 | 7.243 | 7.927 | 7.184 | 7.858 | 81,221 | +0.50(+6.73%) |
May 01, 2020 | 7.269 | 7.458 | 6.970 | 7.363 | 79,023 | -0.09(-1.15%) |
Apr 30, 2020 | 7.688 | 7.688 | 7.109 | 7.448 | 53,637 | +0.03(+0.35%) |
Apr 29, 2020 | 6.765 | 7.440 | 6.765 | 7.423 | 73,331 | +1.00(+15.56%) |
Apr 28, 2020 | 6.637 | 6.962 | 6.423 | 6.423 | 52,128 | +0.06(+0.94%) |
Apr 27, 2020 | 6.005 | 6.475 | 6.005 | 6.364 | 42,148 | +0.34(+5.67%) |
Apr 24, 2020 | 5.894 | 6.073 | 5.744 | 6.022 | 28,916 | +0.28(+4.91%) |
Apr 23, 2020 | 5.578 | 5.962 | 5.467 | 5.740 | 30,723 | +0.08(+1.36%) |
Apr 22, 2020 | 6.013 | 6.022 | 5.509 | 5.663 | 34,249 | -0.26(-4.47%) |
Apr 21, 2020 | 5.518 | 5.971 | 5.518 | 5.928 | 23,274 | +0.23(+4.05%) |
Apr 20, 2020 | 6.193 | 6.193 | 5.603 | 5.697 | 48,476 | -0.56(-8.88%) |
Apr 17, 2020 | 6.133 | 6.517 | 5.937 | 6.253 | 57,130 | +0.23(+3.83%) |
Apr 16, 2020 | 6.329 | 6.329 | 5.783 | 6.022 | 50,422 | -0.38(-6.00%) |
Apr 15, 2020 | 6.552 | 6.663 | 6.270 | 6.406 | 27,474 | -0.61(-8.65%) |
Apr 14, 2020 | 7.243 | 7.466 | 6.731 | 7.013 | 38,507 | -0.03(-0.36%) |
Apr 13, 2020 | 7.534 | 7.850 | 6.868 | 7.038 | 26,176 | -0.50(-6.58%) |
Apr 09, 2020 | 7.585 | 7.952 | 7.397 | 7.534 | 27,745 | +0.27(+3.76%) |
Apr 08, 2020 | 6.748 | 7.573 | 6.671 | 7.261 | 43,956 | +0.74(+11.40%) |
Apr 07, 2020 | 7.568 | 7.739 | 6.509 | 6.517 | 51,987 | -0.76(-10.45%) |
Apr 06, 2020 | 6.646 | 7.483 | 6.646 | 7.278 | 60,414 | +0.79(+12.11%) |
Apr 03, 2020 | 6.338 | 6.808 | 6.072 | 6.492 | 82,769 | +0.11(+1.74%) |
Apr 02, 2020 | 6.107 | 6.688 | 5.774 | 6.381 | 54,494 | +0.53(+9.05%) |
Apr 01, 2020 | 6.714 | 6.876 | 5.689 | 5.851 | 71,427 | -1.38(-19.03%) |
Mar 31, 2020 | 7.346 | 7.824 | 6.705 | 7.226 | 76,390 | -0.46(-6.00%) |
Mar 30, 2020 | 7.337 | 7.688 | 7.141 | 7.688 | 29,306 | +0.38(+5.26%) |
Mar 27, 2020 | 7.431 | 8.004 | 7.298 | 7.303 | 43,199 | -0.69(-8.65%) |
Mar 26, 2020 | 7.602 | 7.995 | 7.175 | 7.995 | 126,468 | +0.32(+4.23%) |
Mar 25, 2020 | 7.816 | 7.816 | 6.253 | 7.671 | 70,624 | -0.15(-1.86%) |
Mar 24, 2020 | 7.175 | 7.816 | 6.107 | 7.816 | 155,612 | +1.41(+22.00%) |
Mar 23, 2020 | 6.722 | 6.987 | 5.210 | 6.406 | 59,752 | -0.48(-6.95%) |
Mar 20, 2020 | 7.098 | 7.124 | 6.791 | 6.885 | 84,174 | -0.39(-5.40%) |
Mar 19, 2020 | 6.979 | 8.414 | 6.833 | 7.278 | 37,486 | +0.29(+4.16%) |
Mar 18, 2020 | 8.157 | 9.059 | 6.833 | 6.987 | 103,269 | -2.61(-27.22%) |
Mar 17, 2020 | 7.961 | 9.601 | 6.901 | 9.601 | 55,057 | +2.49(+35.10%) |
Mar 16, 2020 | 8.029 | 8.029 | 6.842 | 7.107 | 35,977 | -1.03(-12.61%) |
Mar 13, 2020 | 8.422 | 8.892 | 7.696 | 8.132 | 41,560 | +0.27(+3.48%) |
Mar 12, 2020 | 8.841 | 9.729 | 7.380 | 7.858 | 63,316 | -2.72(-25.69%) |
Mar 11, 2020 | 9.182 | 10.57 | 8.431 | 10.57 | 38,654 | +1.11(+11.73%) |
Mar 10, 2020 | 9.242 | 9.541 | 8.781 | 9.464 | 39,110 | +0.41(+4.53%) |
Mar 09, 2020 | 9.080 | 9.524 | 8.986 | 9.054 | 25,410 | -0.73(-7.50%) |
Mar 06, 2020 | 10.06 | 10.47 | 9.669 | 9.789 | 38,399 | -0.84(-7.88%) |
Mar 05, 2020 | 10.87 | 10.90 | 10.28 | 10.63 | 55,447 | -0.70(-6.18%) |
Mar 04, 2020 | 10.75 | 11.45 | 10.72 | 11.33 | 31,488 | +0.60(+5.57%) |
Mar 03, 2020 | 10.89 | 10.99 | 10.50 | 10.73 | 33,772 | -0.28(-2.56%) |