Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.62 | 12.65 | 12.19 | 12.41 | 1,776,770 | -0.22(-1.70%) |
Jul 29, 2021 | 12.32 | 12.76 | 12.21 | 12.62 | 1,655,625 | +0.42(+3.47%) |
Jul 28, 2021 | 12.06 | 12.40 | 11.88 | 12.20 | 1,267,212 | +0.25(+2.07%) |
Jul 27, 2021 | 12.30 | 12.30 | 11.51 | 11.95 | 2,472,244 | -0.36(-2.91%) |
Jul 26, 2021 | 12.11 | 12.47 | 12.06 | 12.31 | 2,127,650 | +0.23(+1.89%) |
Jul 23, 2021 | 12.39 | 12.42 | 11.91 | 12.08 | 1,677,534 | -0.12(-0.96%) |
Jul 22, 2021 | 12.11 | 12.21 | 11.81 | 12.20 | 1,505,017 | +0.13(+1.08%) |
Jul 21, 2021 | 11.50 | 12.14 | 11.41 | 12.07 | 1,958,023 | +0.73(+6.44%) |
Jul 20, 2021 | 11.57 | 11.59 | 11.19 | 11.34 | 2,358,936 | -0.09(-0.80%) |
Jul 19, 2021 | 10.86 | 11.47 | 10.80 | 11.43 | 4,261,169 | +0.12(+1.10%) |
Jul 16, 2021 | 12.28 | 12.37 | 11.26 | 11.31 | 4,880,619 | -0.91(-7.47%) |
Jul 15, 2021 | 12.10 | 12.56 | 12.01 | 12.22 | 2,049,148 | +0.06(+0.48%) |
Jul 14, 2021 | 12.44 | 12.83 | 12.10 | 12.16 | 2,982,709 | -0.27(-2.15%) |
Jul 13, 2021 | 13.02 | 13.11 | 12.37 | 12.43 | 2,747,373 | -0.84(-6.34%) |
Jul 12, 2021 | 13.37 | 13.37 | 12.94 | 13.27 | 1,244,663 | -0.13(-0.97%) |
Jul 09, 2021 | 13.22 | 13.53 | 12.99 | 13.40 | 1,844,478 | +0.35(+2.70%) |
Jul 08, 2021 | 12.85 | 13.19 | 12.74 | 13.05 | 2,194,143 | -0.48(-3.57%) |
Jul 07, 2021 | 13.58 | 13.78 | 13.13 | 13.53 | 2,027,794 | +0.10(+0.73%) |
Jul 06, 2021 | 13.42 | 13.57 | 12.85 | 13.43 | 2,384,346 | +0.01(+0.10%) |
Jul 02, 2021 | 13.47 | 13.81 | 13.20 | 13.42 | 4,737,926 | -0.50(-3.61%) |
Jul 01, 2021 | 14.98 | 15.06 | 13.69 | 13.92 | 3,876,577 | -1.04(-6.97%) |
Jun 30, 2021 | 14.80 | 15.21 | 14.70 | 14.97 | 1,536,890 | +0.14(+0.97%) |
Jun 29, 2021 | 15.16 | 15.31 | 14.68 | 14.82 | 1,599,102 | -0.11(-0.74%) |
Jun 28, 2021 | 15.70 | 15.74 | 14.61 | 14.93 | 3,063,218 | -0.43(-2.80%) |
Jun 25, 2021 | 16.10 | 16.46 | 15.34 | 15.36 | 4,090,092 | -0.27(-1.71%) |
Jun 24, 2021 | 14.79 | 15.66 | 14.79 | 15.63 | 2,384,688 | +0.84(+5.69%) |
Jun 23, 2021 | 15.19 | 15.70 | 14.77 | 14.79 | 2,281,152 | -0.53(-3.45%) |
Jun 22, 2021 | 14.42 | 15.33 | 13.70 | 15.32 | 3,903,838 | +0.65(+4.40%) |
Jun 21, 2021 | 14.24 | 14.87 | 14.20 | 14.67 | 2,562,006 | +0.24(+1.67%) |
Jun 18, 2021 | 14.20 | 14.72 | 13.96 | 14.43 | 2,382,734 | -0.31(-2.12%) |
Jun 17, 2021 | 15.49 | 15.72 | 14.37 | 14.74 | 4,169,329 | -1.15(-7.22%) |
Jun 16, 2021 | 14.62 | 15.98 | 14.61 | 15.89 | 5,953,457 | +1.41(+9.72%) |
Jun 15, 2021 | 14.12 | 14.58 | 13.56 | 14.48 | 2,840,484 | +0.43(+3.06%) |
Jun 14, 2021 | 14.86 | 15.17 | 13.90 | 14.05 | 3,721,479 | -0.65(-4.43%) |
Jun 11, 2021 | 14.25 | 14.72 | 14.09 | 14.71 | 3,088,725 | +0.67(+4.74%) |
Jun 10, 2021 | 13.96 | 14.52 | 13.85 | 14.04 | 2,634,336 | +0.38(+2.82%) |
Jun 09, 2021 | 13.54 | 13.78 | 13.47 | 13.66 | 2,868,518 | +0.25(+1.85%) |
Jun 08, 2021 | 13.52 | 13.56 | 12.94 | 13.41 | 2,303,570 | +0.07(+0.54%) |
Jun 07, 2021 | 12.53 | 13.42 | 12.44 | 13.34 | 3,996,874 | +1.02(+8.32%) |
Jun 04, 2021 | 12.23 | 12.39 | 12.00 | 12.31 | 1,800,492 | +0.14(+1.18%) |
Jun 03, 2021 | 12.41 | 12.48 | 12.02 | 12.17 | 3,133,400 | -0.43(-3.42%) |
Jun 02, 2021 | 13.00 | 13.10 | 12.24 | 12.60 | 2,667,013 | -0.44(-3.35%) |
Jun 01, 2021 | 13.00 | 13.06 | 12.51 | 13.04 | 2,857,254 | +0.31(+2.46%) |
May 28, 2021 | 12.50 | 13.00 | 12.50 | 12.72 | 1,989,092 | +0.08(+0.62%) |
May 27, 2021 | 12.53 | 12.75 | 12.26 | 12.64 | 3,801,521 | +0.04(+0.31%) |
May 26, 2021 | 13.05 | 13.20 | 12.36 | 12.61 | 5,007,406 | -0.45(-3.44%) |
May 25, 2021 | 14.06 | 14.10 | 13.02 | 13.05 | 5,963,530 | -1.53(-10.52%) |
May 24, 2021 | 13.78 | 14.68 | 13.63 | 14.59 | 2,807,783 | +0.73(+5.23%) |
May 21, 2021 | 13.63 | 14.29 | 13.55 | 13.86 | 3,048,427 | +0.38(+2.81%) |
May 20, 2021 | 13.88 | 14.13 | 12.91 | 13.48 | 6,911,189 | -0.99(-6.83%) |
May 19, 2021 | 14.31 | 14.69 | 13.78 | 14.47 | 3,527,683 | +0.28(+1.99%) |
May 18, 2021 | 13.56 | 14.54 | 13.54 | 14.19 | 3,255,076 | +0.88(+6.61%) |
May 17, 2021 | 13.62 | 13.83 | 13.30 | 13.31 | 2,213,002 | -0.36(-2.63%) |
May 14, 2021 | 13.65 | 13.92 | 13.33 | 13.67 | 2,267,133 | -0.11(-0.79%) |
May 13, 2021 | 13.68 | 13.97 | 13.45 | 13.78 | 2,222,934 | +0.01(+0.05%) |
May 12, 2021 | 14.46 | 14.54 | 13.65 | 13.77 | 3,430,853 | -1.14(-7.62%) |
May 11, 2021 | 13.36 | 14.96 | 13.36 | 14.91 | 3,651,095 | +0.71(+5.02%) |
May 10, 2021 | 14.77 | 14.94 | 14.20 | 14.20 | 3,398,344 | -0.25(-1.73%) |
May 07, 2021 | 13.22 | 14.71 | 13.20 | 14.45 | 4,892,604 | +1.28(+9.76%) |
May 06, 2021 | 12.45 | 13.36 | 12.24 | 13.16 | 3,323,177 | +0.07(+0.56%) |
May 05, 2021 | 13.48 | 13.77 | 12.84 | 13.09 | 3,084,915 | -0.03(-0.22%) |
May 04, 2021 | 13.67 | 13.99 | 12.59 | 13.12 | 3,621,059 | -0.37(-2.76%) |
May 03, 2021 | 12.17 | 13.90 | 12.17 | 13.49 | 5,647,920 | +1.53(+12.78%) |
Apr 30, 2021 | 11.65 | 12.19 | 11.59 | 11.96 | 1,895,838 | +0.36(+3.10%) |
Apr 29, 2021 | 11.88 | 11.92 | 11.50 | 11.60 | 2,562,690 | -0.19(-1.63%) |
Apr 28, 2021 | 11.69 | 12.09 | 11.63 | 11.80 | 3,207,739 | +0.13(+1.10%) |
Apr 27, 2021 | 11.89 | 12.14 | 11.55 | 11.67 | 1,882,327 | +0.02(+0.16%) |
Apr 26, 2021 | 11.59 | 11.83 | 11.49 | 11.65 | 2,165,855 | +0.29(+2.54%) |
Apr 23, 2021 | 11.43 | 11.50 | 10.99 | 11.36 | 1,504,959 | +0.21(+1.90%) |
Apr 22, 2021 | 11.30 | 11.73 | 11.12 | 11.15 | 2,565,336 | -0.24(-2.09%) |
Apr 21, 2021 | 10.94 | 11.41 | 10.82 | 11.39 | 2,170,983 | +0.79(+7.45%) |
Apr 20, 2021 | 10.82 | 10.94 | 10.34 | 10.60 | 1,868,736 | -0.33(-3.00%) |
Apr 19, 2021 | 10.58 | 11.10 | 10.53 | 10.92 | 3,015,330 | +0.66(+6.38%) |
Apr 16, 2021 | 9.953 | 10.50 | 9.895 | 10.27 | 2,356,482 | +0.48(+4.92%) |
Apr 15, 2021 | 10.13 | 10.20 | 9.696 | 9.786 | 1,147,766 | -0.03(-0.26%) |
Apr 14, 2021 | 9.279 | 10.28 | 9.228 | 9.812 | 2,768,135 | +0.54(+5.82%) |
Apr 13, 2021 | 9.343 | 9.420 | 9.125 | 9.273 | 1,005,593 | -0.21(-2.17%) |
Apr 12, 2021 | 9.600 | 9.619 | 9.093 | 9.478 | 1,309,384 | -0.01(-0.07%) |
Apr 09, 2021 | 9.510 | 9.523 | 9.292 | 9.484 | 754,192 | +0.02(+0.20%) |
Apr 08, 2021 | 9.484 | 9.536 | 9.266 | 9.465 | 853,485 | +0.03(+0.34%) |
Apr 07, 2021 | 9.240 | 9.562 | 9.170 | 9.433 | 911,492 | +0.21(+2.30%) |
Apr 06, 2021 | 8.977 | 9.375 | 8.939 | 9.221 | 964,272 | +0.09(+0.98%) |
Apr 05, 2021 | 9.414 | 9.423 | 8.913 | 9.131 | 1,359,373 | -0.17(-1.86%) |
Apr 01, 2021 | 9.433 | 9.529 | 9.176 | 9.305 | 1,032,479 | -0.12(-1.29%) |
Mar 31, 2021 | 9.613 | 9.632 | 9.222 | 9.427 | 1,477,559 | -0.15(-1.61%) |
Mar 30, 2021 | 9.369 | 9.613 | 9.067 | 9.581 | 1,385,406 | +0.24(+2.54%) |
Mar 29, 2021 | 9.613 | 9.722 | 9.221 | 9.343 | 1,370,600 | -0.37(-3.80%) |
Mar 26, 2021 | 10.02 | 10.18 | 9.414 | 9.712 | 1,957,195 | -0.08(-0.82%) |
Mar 25, 2021 | 8.765 | 9.921 | 8.515 | 9.793 | 3,060,816 | +0.84(+9.40%) |
Mar 24, 2021 | 9.292 | 9.401 | 8.951 | 8.951 | 1,974,681 | +0.04(+0.43%) |
Mar 23, 2021 | 10.34 | 10.34 | 8.836 | 8.913 | 4,755,082 | -1.84(-17.08%) |
Mar 22, 2021 | 11.37 | 11.48 | 10.67 | 10.75 | 2,319,259 | -0.08(-0.77%) |
Mar 19, 2021 | 10.60 | 10.95 | 10.33 | 10.83 | 1,660,376 | +0.37(+3.50%) |
Mar 18, 2021 | 10.19 | 11.19 | 10.19 | 10.47 | 3,636,302 | +0.33(+3.23%) |
Mar 17, 2021 | 9.883 | 10.21 | 9.703 | 10.14 | 1,755,962 | +0.51(+5.27%) |
Mar 16, 2021 | 10.26 | 10.26 | 9.529 | 9.632 | 1,636,833 | -0.66(-6.43%) |
Mar 15, 2021 | 10.26 | 10.36 | 9.863 | 10.29 | 1,297,239 | +0.07(+0.69%) |
Mar 12, 2021 | 10.07 | 10.53 | 9.741 | 10.22 | 3,041,687 | +0.15(+1.47%) |
Mar 11, 2021 | 9.626 | 10.15 | 9.382 | 10.08 | 3,666,171 | +0.70(+7.47%) |
Mar 10, 2021 | 8.785 | 9.568 | 8.707 | 9.375 | 3,548,102 | +0.55(+6.26%) |
Mar 09, 2021 | 8.778 | 9.035 | 8.637 | 8.823 | 1,424,868 | +0.13(+1.55%) |
Mar 08, 2021 | 8.907 | 8.971 | 8.593 | 8.688 | 1,300,533 | -0.04(-0.51%) |
Mar 05, 2021 | 8.964 | 8.990 | 8.181 | 8.733 | 2,199,197 | +0.06(+0.74%) |
Mar 04, 2021 | 9.086 | 9.748 | 8.444 | 8.669 | 2,704,565 | -0.43(-4.73%) |
Mar 03, 2021 | 8.881 | 9.195 | 8.772 | 9.099 | 2,153,247 | +0.31(+3.58%) |
Mar 02, 2021 | 8.996 | 9.099 | 8.778 | 8.785 | 1,730,058 | -0.05(-0.58%) |
Mar 01, 2021 | 9.176 | 9.292 | 8.759 | 8.836 | 1,071,821 | -0.21(-2.27%) |
Feb 26, 2021 | 8.977 | 9.311 | 8.810 | 9.041 | 1,329,142 | -0.20(-2.15%) |
Feb 25, 2021 | 9.202 | 9.613 | 9.156 | 9.240 | 2,530,775 | +0.13(+1.41%) |
Feb 24, 2021 | 8.451 | 9.151 | 8.444 | 9.112 | 1,989,415 | +0.55(+6.37%) |
Feb 23, 2021 | 8.862 | 8.907 | 8.130 | 8.566 | 1,442,767 | -0.42(-4.65%) |
Feb 22, 2021 | 8.759 | 9.330 | 8.611 | 8.984 | 2,720,670 | +0.33(+3.78%) |
Feb 19, 2021 | 8.598 | 8.951 | 8.425 | 8.656 | 1,504,181 | +0.18(+2.12%) |
Feb 18, 2021 | 8.765 | 9.035 | 8.284 | 8.476 | 1,965,188 | -0.66(-7.24%) |
Feb 17, 2021 | 9.041 | 9.138 | 8.547 | 9.138 | 2,506,105 | -0.04(-0.49%) |
Feb 16, 2021 | 9.292 | 9.626 | 9.009 | 9.183 | 2,485,832 | +0.12(+1.27%) |
Feb 12, 2021 | 7.834 | 9.362 | 7.834 | 9.067 | 5,519,171 | +1.11(+13.96%) |
Feb 11, 2021 | 7.577 | 8.149 | 7.507 | 7.956 | 2,126,155 | +0.37(+4.87%) |
Feb 10, 2021 | 7.706 | 7.808 | 7.500 | 7.587 | 1,312,298 | -0.01(-0.13%) |
Feb 09, 2021 | 7.417 | 7.642 | 7.243 | 7.597 | 1,671,631 | +0.11(+1.46%) |
Feb 08, 2021 | 7.410 | 7.770 | 7.359 | 7.487 | 1,725,946 | -0.04(-0.60%) |
Feb 05, 2021 | 7.179 | 7.545 | 7.128 | 7.532 | 1,716,906 | +0.45(+6.35%) |
Feb 04, 2021 | 7.218 | 7.295 | 6.980 | 7.083 | 1,154,634 | -0.08(-1.08%) |
Feb 03, 2021 | 6.698 | 7.205 | 6.698 | 7.160 | 1,761,519 | +0.39(+5.69%) |
Feb 02, 2021 | 6.601 | 6.820 | 6.389 | 6.775 | 2,331,493 | -0.02(-0.28%) |
Feb 01, 2021 | 6.498 | 6.832 | 6.132 | 6.794 | 3,952,689 | -0.02(-0.28%) |
Jan 29, 2021 | 6.685 | 7.121 | 6.672 | 6.813 | 1,956,416 | +0.26(+4.02%) |
Jan 28, 2021 | 6.595 | 6.685 | 6.447 | 6.550 | 1,353,438 | -0.08(-1.26%) |
Jan 27, 2021 | 6.614 | 6.871 | 6.576 | 6.633 | 1,755,902 | -0.17(-2.46%) |
Jan 26, 2021 | 6.800 | 6.980 | 6.653 | 6.800 | 1,950,137 | -0.17(-2.40%) |
Jan 25, 2021 | 7.064 | 7.314 | 6.858 | 6.967 | 1,639,026 | -0.35(-4.82%) |
Jan 22, 2021 | 6.999 | 7.353 | 6.813 | 7.320 | 1,578,152 | +0.15(+2.06%) |
Jan 21, 2021 | 7.320 | 7.359 | 6.781 | 7.173 | 2,009,957 | -0.20(-2.74%) |
Jan 20, 2021 | 7.577 | 7.616 | 7.163 | 7.375 | 1,154,112 | -0.18(-2.34%) |
Jan 19, 2021 | 7.590 | 7.712 | 7.378 | 7.552 | 1,444,602 | +0.17(+2.35%) |
Jan 15, 2021 | 7.834 | 7.847 | 7.263 | 7.378 | 1,695,571 | -0.35(-4.49%) |
Jan 14, 2021 | 7.166 | 7.828 | 7.128 | 7.725 | 2,597,642 | +0.60(+8.48%) |
Jan 13, 2021 | 7.295 | 7.308 | 6.909 | 7.121 | 1,728,264 | -0.24(-3.31%) |
Jan 12, 2021 | 7.044 | 7.378 | 7.012 | 7.365 | 1,579,400 | +0.28(+3.99%) |
Jan 11, 2021 | 7.064 | 7.160 | 6.858 | 7.083 | 1,676,651 | -0.03(-0.45%) |
Jan 08, 2021 | 6.518 | 7.173 | 6.505 | 7.115 | 2,868,673 | +0.82(+12.95%) |
Jan 07, 2021 | 6.100 | 6.511 | 6.062 | 6.299 | 2,027,229 | +0.33(+5.48%) |
Jan 06, 2021 | 5.959 | 6.126 | 5.786 | 5.972 | 1,616,936 | -0.04(-0.75%) |
Jan 05, 2021 | 5.702 | 6.049 | 5.702 | 6.017 | 1,499,801 | +0.33(+5.82%) |
Jan 04, 2021 | 5.779 | 5.886 | 5.561 | 5.686 | 1,020,569 | +0.02(+0.28%) |
Dec 31, 2020 | 5.670 | 5.670 | 5.670 | 618,916 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.420 | 5.548 | 5.413 | 5.516 | 618,916 | +0.10(+1.90%) |
Dec 29, 2020 | 5.542 | 5.542 | 5.291 | 5.413 | 643,438 | -0.01(-0.12%) |
Dec 28, 2020 | 5.625 | 5.657 | 5.362 | 5.420 | 1,057,333 | -0.19(-3.43%) |
Dec 24, 2020 | 5.760 | 5.779 | 5.548 | 5.612 | 628,208 | +0.01(+0.11%) |
Dec 23, 2020 | 5.985 | 5.985 | 5.535 | 5.606 | 1,881,146 | -0.15(-2.57%) |
Dec 22, 2020 | 5.657 | 5.978 | 5.657 | 5.754 | 2,562,941 | +0.26(+4.80%) |
Dec 21, 2020 | 5.355 | 5.599 | 5.240 | 5.490 | 2,511,937 | +0.15(+2.89%) |
Dec 18, 2020 | 5.298 | 5.497 | 5.213 | 5.336 | 1,290,988 | +0.17(+3.36%) |
Dec 17, 2020 | 5.028 | 5.278 | 4.977 | 5.163 | 957,807 | +0.19(+3.74%) |
Dec 16, 2020 | 5.009 | 5.060 | 4.893 | 4.977 | 483,458 | +0.03(+0.52%) |
Dec 15, 2020 | 4.977 | 5.028 | 4.848 | 4.951 | 875,089 | +0.04(+0.78%) |
Dec 14, 2020 | 5.137 | 5.169 | 4.880 | 4.912 | 1,185,428 | -0.18(-3.53%) |
Dec 11, 2020 | 5.208 | 5.246 | 5.067 | 5.092 | 628,675 | -0.19(-3.53%) |
Dec 10, 2020 | 5.137 | 5.304 | 5.079 | 5.278 | 1,019,265 | +0.17(+3.40%) |
Dec 09, 2020 | 5.208 | 5.298 | 4.983 | 5.105 | 1,886,824 | -0.13(-2.45%) |
Dec 08, 2020 | 5.272 | 5.522 | 5.201 | 5.233 | 1,416,314 | -0.05(-0.97%) |
Dec 07, 2020 | 5.606 | 5.651 | 5.233 | 5.285 | 1,669,183 | -0.29(-5.18%) |
Dec 04, 2020 | 5.394 | 5.657 | 5.375 | 5.574 | 1,579,709 | +0.28(+5.21%) |
Dec 03, 2020 | 5.208 | 5.400 | 5.208 | 5.298 | 1,226,126 | +0.09(+1.73%) |
Dec 02, 2020 | 5.227 | 5.298 | 5.054 | 5.208 | 2,233,324 | +0.10(+2.01%) |
Dec 01, 2020 | 5.734 | 5.734 | 5.073 | 5.105 | 3,484,506 | -0.17(-3.17%) |
Nov 30, 2020 | 5.426 | 5.715 | 5.176 | 5.272 | 4,423,477 | +0.33(+6.62%) |
Nov 27, 2020 | 4.752 | 5.009 | 4.694 | 4.944 | 818,975 | +0.19(+4.05%) |
Nov 25, 2020 | 4.784 | 4.797 | 4.656 | 4.752 | 456,595 | +0.00(+0.00%) |
Nov 24, 2020 | 4.919 | 4.944 | 4.713 | 4.752 | 981,003 | -0.15(-3.14%) |
Nov 23, 2020 | 4.534 | 4.970 | 4.501 | 4.906 | 2,077,789 | +0.42(+9.30%) |
Nov 20, 2020 | 4.553 | 4.566 | 4.463 | 4.489 | 420,622 | -0.06(-1.41%) |
Nov 19, 2020 | 4.521 | 4.572 | 4.431 | 4.553 | 670,136 | +0.00(+0.00%) |
Nov 18, 2020 | 4.412 | 4.585 | 4.412 | 4.553 | 1,612,742 | +0.12(+2.75%) |
Nov 17, 2020 | 4.566 | 4.636 | 4.367 | 4.431 | 987,919 | -0.22(-4.83%) |
Nov 16, 2020 | 4.643 | 4.662 | 4.521 | 4.656 | 1,282,869 | +0.15(+3.42%) |
Nov 13, 2020 | 4.553 | 4.659 | 4.476 | 4.501 | 633,036 | -0.05(-1.13%) |
Nov 12, 2020 | 4.553 | 4.598 | 4.508 | 4.553 | 667,070 | +0.06(+1.29%) |
Nov 11, 2020 | 4.534 | 4.623 | 4.444 | 4.495 | 824,915 | -0.02(-0.43%) |
Nov 10, 2020 | 4.495 | 4.534 | 4.386 | 4.514 | 493,037 | +0.04(+0.86%) |
Nov 09, 2020 | 4.489 | 4.553 | 4.386 | 4.476 | 849,481 | +0.23(+5.45%) |
Nov 06, 2020 | 4.174 | 4.283 | 4.155 | 4.245 | 529,165 | +0.17(+4.09%) |
Nov 05, 2020 | 4.078 | 4.193 | 4.045 | 4.078 | 900,129 | +0.10(+2.42%) |
Nov 04, 2020 | 3.988 | 4.078 | 3.930 | 3.981 | 537,611 | +0.00(+0.00%) |
Nov 03, 2020 | 4.045 | 4.045 | 3.968 | 3.981 | 551,493 | +0.03(+0.65%) |
Nov 02, 2020 | 4.058 | 4.116 | 3.943 | 3.956 | 408,064 | -0.05(-1.28%) |
Oct 30, 2020 | 4.039 | 4.142 | 3.936 | 4.007 | 357,708 | -0.01(-0.16%) |
Oct 29, 2020 | 3.936 | 4.052 | 3.930 | 4.013 | 754,737 | +0.06(+1.63%) |
Oct 28, 2020 | 4.277 | 4.277 | 3.936 | 3.949 | 785,766 | -0.43(-9.82%) |
Oct 27, 2020 | 4.399 | 4.456 | 4.373 | 4.379 | 533,995 | -0.04(-0.94%) |
Oct 26, 2020 | 4.444 | 4.450 | 4.296 | 4.421 | 413,747 | -0.03(-0.65%) |
Oct 23, 2020 | 4.456 | 4.495 | 4.367 | 4.450 | 533,992 | +0.01(+0.14%) |
Oct 22, 2020 | 4.431 | 4.540 | 4.424 | 4.444 | 1,152,986 | +0.04(+0.87%) |
Oct 21, 2020 | 4.566 | 4.611 | 4.405 | 4.405 | 581,237 | -0.12(-2.56%) |
Oct 20, 2020 | 4.418 | 4.546 | 4.386 | 4.521 | 333,297 | +0.12(+2.77%) |
Oct 19, 2020 | 4.341 | 4.424 | 4.232 | 4.399 | 531,225 | +0.10(+2.24%) |
Oct 16, 2020 | 4.418 | 4.418 | 4.270 | 4.302 | 395,550 | -0.12(-2.62%) |
Oct 15, 2020 | 4.328 | 4.450 | 4.290 | 4.418 | 290,816 | +0.03(+0.73%) |
Oct 14, 2020 | 4.392 | 4.482 | 4.328 | 4.386 | 437,397 | +0.06(+1.49%) |
Oct 13, 2020 | 4.527 | 4.546 | 4.322 | 4.322 | 586,898 | -0.23(-5.08%) |
Oct 12, 2020 | 4.559 | 4.578 | 4.450 | 4.553 | 414,544 | -0.03(-0.56%) |
Oct 09, 2020 | 4.745 | 4.797 | 4.572 | 4.578 | 663,403 | -0.20(-4.17%) |
Oct 08, 2020 | 4.656 | 4.797 | 4.623 | 4.778 | 710,096 | +0.17(+3.62%) |
Oct 07, 2020 | 4.758 | 4.816 | 4.566 | 4.611 | 597,857 | -0.15(-3.23%) |
Oct 06, 2020 | 4.964 | 5.034 | 4.707 | 4.765 | 969,504 | -0.17(-3.51%) |
Oct 05, 2020 | 4.765 | 5.034 | 4.752 | 4.938 | 1,098,944 | +0.21(+4.34%) |
Oct 02, 2020 | 4.540 | 4.739 | 4.495 | 4.733 | 978,597 | +0.17(+3.66%) |
Oct 01, 2020 | 4.495 | 4.591 | 4.405 | 4.566 | 835,602 | +0.14(+3.19%) |
Sep 30, 2020 | 4.367 | 4.501 | 4.367 | 4.424 | 500,649 | +0.10(+2.23%) |
Sep 29, 2020 | 4.341 | 4.495 | 4.322 | 4.328 | 535,232 | -0.06(-1.46%) |
Sep 28, 2020 | 4.469 | 4.482 | 4.341 | 4.392 | 425,739 | +0.00(+0.00%) |
Sep 25, 2020 | 4.360 | 4.514 | 4.302 | 4.392 | 488,987 | +0.00(+0.00%) |
Sep 24, 2020 | 4.264 | 4.456 | 4.180 | 4.392 | 771,346 | +0.17(+3.95%) |
Sep 23, 2020 | 4.277 | 4.405 | 4.219 | 4.225 | 513,709 | +0.04(+0.92%) |
Sep 22, 2020 | 4.309 | 4.386 | 4.174 | 4.187 | 461,102 | -0.01(-0.31%) |
Sep 21, 2020 | 4.418 | 4.463 | 4.168 | 4.200 | 583,162 | -0.37(-8.02%) |
Sep 18, 2020 | 4.482 | 4.636 | 4.444 | 4.566 | 671,501 | +0.09(+1.94%) |
Sep 17, 2020 | 4.405 | 4.495 | 4.399 | 4.479 | 315,876 | +0.04(+0.79%) |
Sep 16, 2020 | 4.296 | 4.450 | 4.257 | 4.444 | 321,188 | +0.15(+3.44%) |
Sep 15, 2020 | 4.386 | 4.386 | 4.296 | 4.296 | 230,295 | -0.04(-1.04%) |
Sep 14, 2020 | 4.309 | 4.379 | 4.270 | 4.341 | 354,462 | +0.08(+1.81%) |
Sep 11, 2020 | 4.302 | 4.360 | 4.193 | 4.264 | 562,023 | +0.01(+0.30%) |
Sep 10, 2020 | 4.174 | 4.318 | 4.174 | 4.251 | 448,158 | +0.11(+2.64%) |
Sep 09, 2020 | 4.238 | 4.245 | 4.129 | 4.142 | 463,458 | -0.04(-1.07%) |
Sep 08, 2020 | 4.219 | 4.322 | 4.174 | 4.187 | 591,995 | -0.10(-2.40%) |
Sep 04, 2020 | 4.180 | 4.315 | 4.142 | 4.290 | 583,203 | +0.15(+3.57%) |
Sep 03, 2020 | 4.238 | 4.315 | 4.071 | 4.142 | 628,825 | -0.10(-2.35%) |
Sep 02, 2020 | 4.193 | 4.296 | 3.988 | 4.241 | 1,100,772 | -0.14(-3.22%) |
Sep 01, 2020 | 4.527 | 4.527 | 4.290 | 4.383 | 536,263 | -0.18(-3.87%) |
Aug 31, 2020 | 4.591 | 4.618 | 4.495 | 4.559 | 406,974 | -0.04(-0.98%) |
Aug 28, 2020 | 4.347 | 4.656 | 4.347 | 4.604 | 707,007 | +0.27(+6.14%) |
Aug 27, 2020 | 4.334 | 4.418 | 4.306 | 4.338 | 352,939 | -0.05(-1.10%) |
Aug 26, 2020 | 4.495 | 4.521 | 4.360 | 4.386 | 412,864 | -0.12(-2.71%) |
Aug 25, 2020 | 4.585 | 4.688 | 4.489 | 4.508 | 691,532 | +0.02(+0.43%) |
Aug 24, 2020 | 4.405 | 4.527 | 4.405 | 4.489 | 475,831 | +0.13(+3.10%) |
Aug 21, 2020 | 4.456 | 4.463 | 4.322 | 4.354 | 408,319 | -0.12(-2.73%) |
Aug 20, 2020 | 4.508 | 4.508 | 4.245 | 4.476 | 992,961 | -0.04(-0.85%) |
Aug 19, 2020 | 4.598 | 4.681 | 4.456 | 4.514 | 606,143 | -0.13(-2.77%) |
Aug 18, 2020 | 4.713 | 4.739 | 4.527 | 4.643 | 473,322 | -0.07(-1.50%) |
Aug 17, 2020 | 4.726 | 4.784 | 4.636 | 4.713 | 599,732 | +0.01(+0.14%) |
Aug 14, 2020 | 4.591 | 4.784 | 4.546 | 4.707 | 489,921 | +0.08(+1.81%) |
Aug 13, 2020 | 4.739 | 4.880 | 4.559 | 4.623 | 745,822 | -0.15(-3.23%) |
Aug 12, 2020 | 4.758 | 4.778 | 4.611 | 4.778 | 491,936 | +0.06(+1.22%) |
Aug 11, 2020 | 4.527 | 4.784 | 4.424 | 4.720 | 1,121,601 | +0.28(+6.21%) |
Aug 10, 2020 | 4.431 | 4.473 | 4.399 | 4.444 | 675,032 | +0.01(+0.14%) |
Aug 07, 2020 | 4.456 | 4.463 | 4.347 | 4.437 | 486,184 | -0.06(-1.43%) |
Aug 06, 2020 | 4.656 | 4.688 | 4.328 | 4.501 | 1,128,419 | -0.11(-2.37%) |
Aug 05, 2020 | 4.559 | 4.675 | 4.527 | 4.611 | 596,295 | +0.13(+2.87%) |
Aug 04, 2020 | 4.437 | 4.559 | 4.386 | 4.482 | 647,377 | +0.08(+1.75%) |