Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.714 | 7.779 | 7.532 | 7.751 | 9,415,411 | +0.00(+0.00%) |
Jul 29, 2021 | 7.667 | 8.039 | 7.658 | 7.751 | 11,108,571 | +0.21(+2.84%) |
Jul 28, 2021 | 7.453 | 7.579 | 7.333 | 7.537 | 12,649,181 | +0.09(+1.25%) |
Jul 27, 2021 | 7.593 | 7.593 | 7.323 | 7.444 | 10,757,648 | -0.20(-2.55%) |
Jul 26, 2021 | 7.407 | 7.728 | 7.407 | 7.639 | 7,996,407 | +0.15(+1.99%) |
Jul 23, 2021 | 7.537 | 7.537 | 7.374 | 7.491 | 4,281,285 | +0.00(+0.00%) |
Jul 22, 2021 | 7.570 | 7.570 | 7.342 | 7.491 | 6,616,874 | -0.03(-0.37%) |
Jul 21, 2021 | 7.435 | 7.635 | 7.360 | 7.518 | 10,257,199 | +0.28(+3.85%) |
Jul 20, 2021 | 7.165 | 7.351 | 6.992 | 7.240 | 9,793,967 | +0.05(+0.65%) |
Jul 19, 2021 | 7.212 | 7.268 | 6.993 | 7.193 | 17,414,436 | -0.33(-4.33%) |
Jul 16, 2021 | 8.002 | 8.011 | 7.500 | 7.518 | 9,568,862 | -0.37(-4.71%) |
Jul 15, 2021 | 7.899 | 8.076 | 7.811 | 7.890 | 10,645,417 | -0.13(-1.62%) |
Jul 14, 2021 | 8.448 | 8.601 | 7.992 | 8.020 | 10,559,217 | -0.39(-4.64%) |
Jul 13, 2021 | 8.253 | 8.443 | 8.132 | 8.411 | 10,042,149 | +0.11(+1.34%) |
Jul 12, 2021 | 8.336 | 8.411 | 8.225 | 8.299 | 6,757,236 | -0.18(-2.08%) |
Jul 09, 2021 | 8.466 | 8.596 | 8.336 | 8.476 | 7,873,976 | +0.14(+1.67%) |
Jul 08, 2021 | 8.243 | 8.485 | 8.160 | 8.336 | 9,401,182 | -0.14(-1.64%) |
Jul 07, 2021 | 8.699 | 8.820 | 8.401 | 8.476 | 9,621,843 | -0.26(-2.98%) |
Jul 06, 2021 | 8.996 | 9.043 | 8.569 | 8.736 | 11,318,282 | -0.30(-3.29%) |
Jul 02, 2021 | 9.089 | 9.126 | 8.866 | 9.033 | 7,858,053 | -0.17(-1.82%) |
Jul 01, 2021 | 9.201 | 9.275 | 9.052 | 9.201 | 11,728,601 | +0.30(+3.34%) |
Jun 30, 2021 | 8.820 | 8.973 | 8.820 | 8.903 | 8,238,928 | +0.13(+1.48%) |
Jun 29, 2021 | 8.829 | 8.885 | 8.713 | 8.773 | 10,395,993 | +0.05(+0.53%) |
Jun 28, 2021 | 9.015 | 9.015 | 8.675 | 8.727 | 14,810,250 | -0.33(-3.59%) |
Jun 25, 2021 | 9.182 | 9.196 | 9.033 | 9.052 | 6,360,666 | -0.07(-0.71%) |
Jun 24, 2021 | 9.108 | 9.154 | 8.979 | 9.117 | 7,720,202 | +0.02(+0.20%) |
Jun 23, 2021 | 9.284 | 9.373 | 9.080 | 9.098 | 10,809,135 | -0.08(-0.91%) |
Jun 22, 2021 | 9.284 | 9.284 | 9.047 | 9.182 | 13,078,869 | -0.13(-1.40%) |
Jun 21, 2021 | 9.098 | 9.359 | 8.950 | 9.312 | 10,163,111 | +0.33(+3.62%) |
Jun 18, 2021 | 8.810 | 9.238 | 8.722 | 8.987 | 12,281,736 | -0.01(-0.10%) |
Jun 17, 2021 | 9.359 | 9.368 | 8.838 | 8.996 | 13,330,786 | -0.40(-4.25%) |
Jun 16, 2021 | 9.675 | 9.684 | 9.335 | 9.396 | 10,672,750 | -0.28(-2.88%) |
Jun 15, 2021 | 9.396 | 9.800 | 9.396 | 9.675 | 15,136,043 | +0.35(+3.79%) |
Jun 14, 2021 | 9.340 | 9.479 | 9.280 | 9.321 | 9,328,111 | +0.04(+0.48%) |
Jun 11, 2021 | 9.379 | 9.444 | 9.222 | 9.277 | 9,970,873 | -0.07(-0.79%) |
Jun 10, 2021 | 9.370 | 9.379 | 9.055 | 9.351 | 17,475,840 | +0.16(+1.72%) |
Jun 09, 2021 | 9.203 | 9.333 | 9.059 | 9.194 | 11,725,205 | +0.06(+0.71%) |
Jun 08, 2021 | 8.823 | 9.203 | 8.786 | 9.129 | 17,263,356 | +0.34(+3.91%) |
Jun 07, 2021 | 8.758 | 8.897 | 8.591 | 8.786 | 10,823,476 | +0.05(+0.53%) |
Jun 04, 2021 | 8.628 | 8.813 | 8.544 | 8.739 | 10,574,900 | +0.22(+2.61%) |
Jun 03, 2021 | 8.479 | 8.540 | 8.377 | 8.517 | 8,725,460 | +0.00(+0.00%) |
Jun 02, 2021 | 8.340 | 8.628 | 8.238 | 8.517 | 14,405,928 | +0.29(+3.49%) |
Jun 01, 2021 | 7.932 | 8.294 | 7.867 | 8.229 | 17,264,244 | +0.69(+9.10%) |
May 28, 2021 | 7.459 | 7.566 | 7.361 | 7.542 | 7,669,212 | +0.11(+1.50%) |
May 27, 2021 | 7.348 | 7.496 | 7.320 | 7.431 | 7,102,439 | +0.14(+1.91%) |
May 26, 2021 | 7.171 | 7.352 | 7.153 | 7.292 | 8,033,905 | +0.11(+1.55%) |
May 25, 2021 | 7.375 | 7.422 | 7.171 | 7.181 | 7,822,126 | -0.27(-3.61%) |
May 24, 2021 | 7.366 | 7.459 | 7.199 | 7.450 | 6,588,246 | +0.20(+2.82%) |
May 21, 2021 | 7.394 | 7.413 | 7.204 | 7.246 | 8,186,802 | -0.03(-0.38%) |
May 20, 2021 | 7.320 | 7.329 | 7.134 | 7.273 | 7,286,585 | -0.05(-0.63%) |
May 19, 2021 | 7.477 | 7.477 | 7.246 | 7.320 | 11,256,444 | -0.30(-3.90%) |
May 18, 2021 | 7.691 | 7.858 | 7.496 | 7.617 | 11,576,283 | -0.07(-0.97%) |
May 17, 2021 | 7.440 | 7.691 | 7.394 | 7.691 | 11,677,838 | +0.23(+3.11%) |
May 14, 2021 | 7.236 | 7.486 | 7.236 | 7.459 | 12,740,542 | +0.32(+4.42%) |
May 13, 2021 | 7.236 | 7.375 | 7.009 | 7.143 | 12,427,805 | -0.19(-2.53%) |
May 12, 2021 | 7.199 | 7.552 | 7.199 | 7.329 | 13,849,315 | +0.17(+2.33%) |
May 11, 2021 | 6.958 | 7.218 | 6.809 | 7.162 | 14,658,433 | +0.06(+0.78%) |
May 10, 2021 | 7.468 | 7.487 | 7.088 | 7.106 | 16,445,726 | -0.22(-3.04%) |
May 07, 2021 | 7.403 | 7.454 | 7.278 | 7.329 | 11,783,829 | -0.06(-0.88%) |
May 06, 2021 | 7.301 | 7.399 | 7.116 | 7.394 | 8,994,016 | +0.15(+2.05%) |
May 05, 2021 | 7.208 | 7.334 | 7.032 | 7.246 | 14,470,134 | +0.14(+1.96%) |
May 04, 2021 | 7.477 | 7.477 | 7.023 | 7.106 | 14,715,291 | -0.38(-5.08%) |
May 03, 2021 | 7.292 | 7.487 | 7.208 | 7.487 | 7,103,036 | +0.28(+3.86%) |
Apr 30, 2021 | 7.273 | 7.375 | 7.181 | 7.208 | 6,169,941 | -0.16(-2.14%) |
Apr 29, 2021 | 7.468 | 7.561 | 7.269 | 7.366 | 7,551,053 | +0.05(+0.63%) |
Apr 28, 2021 | 7.004 | 7.348 | 6.967 | 7.320 | 10,042,787 | +0.35(+5.06%) |
Apr 27, 2021 | 7.060 | 7.097 | 6.847 | 6.967 | 17,123,848 | -0.06(-0.79%) |
Apr 26, 2021 | 6.958 | 7.069 | 6.939 | 7.023 | 4,604,167 | +0.06(+0.93%) |
Apr 23, 2021 | 6.995 | 7.004 | 6.865 | 6.958 | 3,962,818 | +0.06(+0.81%) |
Apr 22, 2021 | 6.995 | 7.004 | 6.772 | 6.902 | 6,636,528 | -0.10(-1.46%) |
Apr 21, 2021 | 6.652 | 7.004 | 6.643 | 7.004 | 5,360,819 | +0.22(+3.28%) |
Apr 20, 2021 | 7.246 | 7.292 | 6.772 | 6.782 | 10,682,345 | -0.50(-6.88%) |
Apr 19, 2021 | 7.459 | 7.477 | 7.264 | 7.283 | 7,654,179 | -0.11(-1.51%) |
Apr 16, 2021 | 7.561 | 7.561 | 7.351 | 7.394 | 6,278,594 | -0.11(-1.48%) |
Apr 15, 2021 | 7.487 | 7.561 | 7.394 | 7.505 | 7,323,554 | +0.07(+1.00%) |
Apr 14, 2021 | 7.069 | 7.552 | 7.069 | 7.431 | 7,219,404 | +0.43(+6.09%) |
Apr 13, 2021 | 7.004 | 7.083 | 6.995 | 7.004 | 4,121,826 | -0.04(-0.53%) |
Apr 12, 2021 | 7.134 | 7.162 | 6.995 | 7.041 | 3,890,461 | -0.01(-0.13%) |
Apr 09, 2021 | 7.181 | 7.264 | 7.041 | 7.051 | 5,240,462 | -0.17(-2.31%) |
Apr 08, 2021 | 7.134 | 7.218 | 7.004 | 7.218 | 5,505,958 | +0.06(+0.91%) |
Apr 07, 2021 | 7.153 | 7.171 | 6.995 | 7.153 | 5,508,976 | +0.00(+0.00%) |
Apr 06, 2021 | 7.088 | 7.357 | 7.079 | 7.153 | 9,859,061 | +0.11(+1.58%) |
Apr 05, 2021 | 7.283 | 7.283 | 6.958 | 7.041 | 7,405,914 | -0.26(-3.56%) |
Apr 01, 2021 | 7.014 | 7.306 | 6.930 | 7.301 | 9,466,828 | +0.32(+4.65%) |
Mar 31, 2021 | 7.060 | 7.079 | 6.930 | 6.976 | 8,363,271 | -0.06(-0.79%) |
Mar 30, 2021 | 6.976 | 7.097 | 6.958 | 7.032 | 8,191,875 | -0.01(-0.13%) |
Mar 29, 2021 | 7.190 | 7.218 | 6.986 | 7.041 | 6,864,291 | -0.19(-2.69%) |
Mar 26, 2021 | 7.218 | 7.264 | 7.079 | 7.236 | 9,994,033 | +0.13(+1.83%) |
Mar 25, 2021 | 6.949 | 7.125 | 6.800 | 7.106 | 9,025,887 | +0.00(+0.00%) |
Mar 24, 2021 | 7.060 | 7.275 | 7.041 | 7.106 | 12,613,980 | +0.19(+2.82%) |
Mar 23, 2021 | 7.023 | 7.088 | 6.847 | 6.912 | 10,807,003 | -0.34(-4.73%) |
Mar 22, 2021 | 7.477 | 7.496 | 7.246 | 7.255 | 7,476,942 | -0.17(-2.25%) |
Mar 19, 2021 | 7.357 | 7.524 | 7.171 | 7.422 | 10,680,983 | +0.12(+1.65%) |
Mar 18, 2021 | 7.626 | 7.663 | 7.218 | 7.301 | 9,641,840 | -0.45(-5.86%) |
Mar 17, 2021 | 7.561 | 7.774 | 7.496 | 7.756 | 7,952,534 | +0.14(+1.83%) |
Mar 16, 2021 | 7.793 | 7.839 | 7.561 | 7.617 | 10,417,607 | -0.24(-3.07%) |
Mar 15, 2021 | 7.858 | 7.923 | 7.699 | 7.858 | 7,172,968 | -0.01(-0.12%) |
Mar 12, 2021 | 7.802 | 7.867 | 7.682 | 7.867 | 7,220,901 | +0.05(+0.68%) |
Mar 11, 2021 | 7.795 | 7.934 | 7.763 | 7.814 | 9,633,775 | +0.12(+1.56%) |
Mar 10, 2021 | 7.406 | 7.730 | 7.379 | 7.693 | 9,609,825 | +0.30(+4.01%) |
Mar 09, 2021 | 7.527 | 7.619 | 7.351 | 7.397 | 11,791,443 | -0.13(-1.72%) |
Mar 08, 2021 | 7.730 | 7.786 | 7.434 | 7.527 | 16,983,838 | -0.07(-0.97%) |
Mar 05, 2021 | 7.499 | 7.721 | 7.377 | 7.601 | 16,002,700 | +0.32(+4.45%) |
Mar 04, 2021 | 6.990 | 7.332 | 6.814 | 7.277 | 22,803,762 | +0.34(+4.94%) |
Mar 03, 2021 | 6.962 | 7.203 | 6.925 | 6.934 | 9,808,283 | +0.03(+0.40%) |
Mar 02, 2021 | 6.906 | 7.018 | 6.842 | 6.906 | 7,210,922 | +0.03(+0.40%) |
Mar 01, 2021 | 7.008 | 7.055 | 6.805 | 6.879 | 11,460,110 | +0.02(+0.27%) |
Feb 26, 2021 | 6.731 | 6.962 | 6.573 | 6.860 | 12,493,303 | -0.04(-0.54%) |
Feb 25, 2021 | 7.101 | 7.147 | 6.823 | 6.897 | 13,753,372 | -0.15(-2.10%) |
Feb 24, 2021 | 6.777 | 7.119 | 6.721 | 7.045 | 13,490,902 | +0.27(+3.96%) |
Feb 23, 2021 | 6.647 | 6.805 | 6.416 | 6.777 | 11,994,163 | +0.12(+1.81%) |
Feb 22, 2021 | 6.416 | 6.832 | 6.397 | 6.657 | 14,317,377 | +0.27(+4.20%) |
Feb 19, 2021 | 6.332 | 6.437 | 6.295 | 6.388 | 5,530,352 | +0.11(+1.77%) |
Feb 18, 2021 | 6.388 | 6.453 | 6.277 | 6.277 | 6,355,237 | -0.15(-2.31%) |
Feb 17, 2021 | 6.416 | 6.490 | 6.194 | 6.425 | 8,776,655 | +0.00(+0.00%) |
Feb 16, 2021 | 6.425 | 6.490 | 6.286 | 6.425 | 18,308,028 | +0.18(+2.81%) |
Feb 12, 2021 | 6.008 | 6.249 | 5.985 | 6.249 | 7,746,165 | +0.18(+2.90%) |
Feb 11, 2021 | 6.203 | 6.379 | 6.041 | 6.073 | 8,682,595 | -0.11(-1.80%) |
Feb 10, 2021 | 5.814 | 6.194 | 5.768 | 6.184 | 13,558,765 | +0.44(+7.57%) |
Feb 09, 2021 | 5.879 | 5.907 | 5.620 | 5.749 | 15,047,076 | -0.23(-3.87%) |
Feb 08, 2021 | 5.981 | 6.027 | 5.870 | 5.981 | 15,439,148 | +0.10(+1.73%) |
Feb 05, 2021 | 5.953 | 5.953 | 5.772 | 5.879 | 12,242,061 | +0.04(+0.63%) |
Feb 04, 2021 | 6.064 | 6.064 | 5.749 | 5.842 | 12,824,763 | -0.13(-2.17%) |
Feb 03, 2021 | 5.786 | 6.036 | 5.749 | 5.971 | 11,616,487 | +0.24(+4.20%) |
Feb 02, 2021 | 5.962 | 5.971 | 5.712 | 5.731 | 9,513,292 | -0.03(-0.48%) |
Feb 01, 2021 | 5.583 | 5.814 | 5.499 | 5.758 | 12,676,647 | +0.29(+5.25%) |
Jan 29, 2021 | 5.425 | 5.592 | 5.379 | 5.471 | 18,640,418 | +0.01(+0.17%) |
Jan 28, 2021 | 5.397 | 5.536 | 5.277 | 5.462 | 11,500,503 | +0.14(+2.61%) |
Jan 27, 2021 | 5.231 | 5.471 | 5.147 | 5.323 | 9,825,303 | -0.01(-0.17%) |
Jan 26, 2021 | 5.564 | 5.629 | 5.240 | 5.333 | 10,020,566 | -0.16(-2.87%) |
Jan 25, 2021 | 5.379 | 5.509 | 5.277 | 5.490 | 8,975,812 | +0.05(+0.85%) |
Jan 22, 2021 | 5.509 | 5.601 | 5.379 | 5.444 | 10,395,009 | -0.23(-4.08%) |
Jan 21, 2021 | 5.758 | 5.758 | 5.499 | 5.675 | 11,099,070 | -0.06(-1.13%) |
Jan 20, 2021 | 5.777 | 5.874 | 5.712 | 5.740 | 6,795,884 | +0.01(+0.16%) |
Jan 19, 2021 | 5.694 | 5.768 | 5.610 | 5.731 | 12,580,287 | +0.06(+0.98%) |
Jan 15, 2021 | 6.008 | 6.008 | 5.668 | 5.675 | 15,319,075 | -0.36(-5.98%) |
Jan 14, 2021 | 5.786 | 6.115 | 5.721 | 6.036 | 11,094,029 | +0.33(+5.84%) |
Jan 13, 2021 | 5.897 | 5.907 | 5.680 | 5.703 | 12,304,517 | -0.19(-3.14%) |
Jan 12, 2021 | 6.036 | 6.055 | 5.879 | 5.888 | 12,022,391 | -0.07(-1.24%) |
Jan 11, 2021 | 5.860 | 5.971 | 5.786 | 5.962 | 12,938,132 | -0.08(-1.38%) |
Jan 08, 2021 | 6.388 | 6.416 | 6.011 | 6.045 | 11,937,027 | -0.26(-4.11%) |
Jan 07, 2021 | 6.286 | 6.386 | 6.207 | 6.305 | 15,581,940 | +0.10(+1.64%) |
Jan 06, 2021 | 6.212 | 6.314 | 6.055 | 6.203 | 17,143,368 | +0.06(+0.90%) |
Jan 05, 2021 | 5.833 | 6.184 | 5.805 | 6.147 | 24,976,682 | +0.43(+7.44%) |
Jan 04, 2021 | 5.684 | 5.851 | 5.657 | 5.721 | 14,624,517 | +0.13(+2.32%) |
Dec 31, 2020 | 5.592 | 5.592 | 5.592 | 8,798,614 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.555 | 5.782 | 5.555 | 5.684 | 8,798,614 | +0.13(+2.33%) |
Dec 29, 2020 | 5.462 | 5.638 | 5.397 | 5.555 | 10,879,298 | +0.20(+3.81%) |
Dec 28, 2020 | 5.490 | 5.541 | 5.305 | 5.351 | 3,265,793 | -0.11(-2.03%) |
Dec 24, 2020 | 5.462 | 5.481 | 5.342 | 5.462 | 3,874,919 | +0.01(+0.17%) |
Dec 23, 2020 | 5.231 | 5.481 | 5.212 | 5.453 | 6,924,057 | +0.31(+5.94%) |
Dec 22, 2020 | 5.249 | 5.286 | 5.120 | 5.147 | 5,364,409 | -0.16(-2.97%) |
Dec 21, 2020 | 5.138 | 5.370 | 5.064 | 5.305 | 7,698,266 | -0.19(-3.37%) |
Dec 18, 2020 | 5.536 | 5.675 | 5.444 | 5.490 | 7,510,477 | -0.04(-0.67%) |
Dec 17, 2020 | 5.527 | 5.573 | 5.388 | 5.527 | 6,863,574 | +0.07(+1.36%) |
Dec 16, 2020 | 5.647 | 5.675 | 5.397 | 5.453 | 9,783,549 | -0.21(-3.76%) |
Dec 15, 2020 | 5.647 | 5.708 | 5.555 | 5.666 | 8,315,807 | +0.07(+1.32%) |
Dec 14, 2020 | 5.897 | 5.971 | 5.592 | 5.592 | 12,405,821 | -0.16(-2.74%) |
Dec 11, 2020 | 5.796 | 5.805 | 5.629 | 5.749 | 8,895,766 | +0.01(+0.16%) |
Dec 10, 2020 | 5.425 | 5.805 | 5.425 | 5.740 | 10,274,623 | +0.31(+5.80%) |
Dec 09, 2020 | 5.499 | 5.620 | 5.277 | 5.425 | 11,327,540 | +0.03(+0.51%) |
Dec 08, 2020 | 5.184 | 5.462 | 5.184 | 5.397 | 9,097,555 | +0.17(+3.19%) |
Dec 07, 2020 | 5.194 | 5.342 | 5.055 | 5.231 | 8,973,952 | +0.00(+0.00%) |
Dec 04, 2020 | 5.064 | 5.259 | 5.036 | 5.231 | 10,485,850 | +0.30(+6.00%) |
Dec 03, 2020 | 4.879 | 5.009 | 4.768 | 4.935 | 9,579,547 | +0.11(+2.30%) |
Dec 02, 2020 | 4.620 | 4.990 | 4.573 | 4.823 | 8,052,678 | +0.19(+4.20%) |
Dec 01, 2020 | 4.712 | 4.796 | 4.583 | 4.629 | 6,215,089 | +0.04(+0.81%) |
Nov 30, 2020 | 4.907 | 4.944 | 4.592 | 4.592 | 7,559,880 | -0.36(-7.29%) |
Nov 27, 2020 | 4.935 | 5.027 | 4.888 | 4.953 | 4,050,010 | -0.06(-1.29%) |
Nov 25, 2020 | 4.944 | 5.046 | 4.837 | 5.018 | 6,320,047 | +0.02(+0.37%) |
Nov 24, 2020 | 5.092 | 5.166 | 4.944 | 4.999 | 9,817,870 | +0.14(+2.86%) |
Nov 23, 2020 | 4.481 | 4.860 | 4.425 | 4.860 | 7,185,281 | +0.50(+11.46%) |
Nov 20, 2020 | 4.277 | 4.416 | 4.212 | 4.361 | 5,278,137 | +0.07(+1.73%) |
Nov 19, 2020 | 4.259 | 4.311 | 4.203 | 4.286 | 6,408,096 | -0.02(-0.43%) |
Nov 18, 2020 | 4.462 | 4.550 | 4.296 | 4.305 | 7,103,728 | -0.04(-0.85%) |
Nov 17, 2020 | 4.148 | 4.351 | 4.092 | 4.342 | 8,825,990 | +0.17(+3.99%) |
Nov 16, 2020 | 4.212 | 4.231 | 4.120 | 4.175 | 6,746,731 | +0.21(+5.37%) |
Nov 13, 2020 | 3.796 | 3.995 | 3.796 | 3.962 | 12,082,847 | +0.17(+4.39%) |
Nov 12, 2020 | 3.999 | 4.064 | 3.740 | 3.796 | 7,491,785 | -0.28(-6.82%) |
Nov 11, 2020 | 4.092 | 4.138 | 4.049 | 4.074 | 6,567,987 | +0.02(+0.46%) |
Nov 10, 2020 | 4.046 | 4.115 | 3.879 | 4.055 | 10,249,597 | +0.06(+1.62%) |
Nov 09, 2020 | 3.722 | 4.092 | 3.712 | 3.990 | 16,567,136 | +0.68(+20.39%) |
Nov 06, 2020 | 3.342 | 3.412 | 3.305 | 3.314 | 7,408,619 | -0.06(-1.92%) |
Nov 05, 2020 | 3.370 | 3.472 | 3.342 | 3.379 | 7,457,714 | +0.02(+0.55%) |
Nov 04, 2020 | 3.370 | 3.444 | 3.194 | 3.361 | 9,432,644 | +0.02(+0.55%) |
Nov 03, 2020 | 3.287 | 3.375 | 3.240 | 3.342 | 11,094,105 | +0.15(+4.64%) |
Nov 02, 2020 | 3.092 | 3.213 | 3.009 | 3.194 | 14,524,107 | +0.16(+5.18%) |
Oct 30, 2020 | 3.000 | 3.064 | 2.963 | 3.037 | 11,648,304 | -0.04(-1.21%) |
Oct 29, 2020 | 3.055 | 3.111 | 2.926 | 3.074 | 18,271,138 | -0.10(-3.21%) |
Oct 28, 2020 | 3.287 | 3.296 | 3.166 | 3.175 | 16,685,578 | -0.19(-5.51%) |
Oct 27, 2020 | 3.240 | 3.435 | 3.231 | 3.361 | 35,782,236 | +0.21(+6.76%) |
Oct 26, 2020 | 3.111 | 3.194 | 2.916 | 3.148 | 36,313,768 | -0.29(-8.36%) |
Oct 23, 2020 | 3.509 | 3.513 | 3.361 | 3.435 | 4,926,766 | -0.03(-0.80%) |
Oct 22, 2020 | 3.351 | 3.481 | 3.277 | 3.462 | 4,110,231 | +0.14(+4.18%) |
Oct 21, 2020 | 3.370 | 3.435 | 3.314 | 3.324 | 3,225,791 | -0.09(-2.71%) |
Oct 20, 2020 | 3.416 | 3.490 | 3.351 | 3.416 | 5,019,307 | +0.04(+1.10%) |
Oct 19, 2020 | 3.416 | 3.537 | 3.379 | 3.379 | 7,256,358 | +0.00(+0.00%) |
Oct 16, 2020 | 3.537 | 3.537 | 3.361 | 3.379 | 5,230,287 | -0.17(-4.70%) |
Oct 15, 2020 | 3.509 | 3.555 | 3.416 | 3.546 | 3,792,260 | -0.07(-2.05%) |
Oct 14, 2020 | 3.685 | 3.787 | 3.611 | 3.620 | 5,545,680 | -0.07(-2.00%) |
Oct 13, 2020 | 3.703 | 3.759 | 3.611 | 3.694 | 3,210,623 | -0.04(-0.99%) |
Oct 12, 2020 | 3.740 | 3.796 | 3.675 | 3.731 | 1,838,356 | -0.02(-0.49%) |
Oct 09, 2020 | 3.898 | 3.898 | 3.703 | 3.749 | 4,870,058 | -0.08(-2.17%) |
Oct 08, 2020 | 3.657 | 3.861 | 3.615 | 3.833 | 4,961,558 | +0.25(+6.98%) |
Oct 07, 2020 | 3.527 | 3.611 | 3.490 | 3.583 | 7,222,176 | +0.07(+2.11%) |
Oct 06, 2020 | 3.527 | 3.648 | 3.467 | 3.509 | 8,892,040 | +0.03(+0.80%) |
Oct 05, 2020 | 3.444 | 3.518 | 3.333 | 3.481 | 5,084,962 | +0.12(+3.58%) |
Oct 02, 2020 | 3.203 | 3.430 | 3.175 | 3.361 | 6,562,432 | -0.02(-0.55%) |
Oct 01, 2020 | 3.527 | 3.527 | 3.314 | 3.379 | 9,360,860 | -0.22(-6.17%) |
Sep 30, 2020 | 3.620 | 3.759 | 3.601 | 3.601 | 12,131,176 | -0.02(-0.51%) |
Sep 29, 2020 | 3.805 | 3.805 | 3.574 | 3.620 | 10,703,291 | -0.21(-5.56%) |
Sep 28, 2020 | 3.694 | 3.842 | 3.638 | 3.833 | 4,917,393 | +0.23(+6.43%) |
Sep 25, 2020 | 3.657 | 3.694 | 3.531 | 3.601 | 8,419,313 | -0.10(-2.75%) |
Sep 24, 2020 | 3.537 | 3.759 | 3.453 | 3.703 | 4,833,151 | +0.13(+3.63%) |
Sep 23, 2020 | 3.731 | 3.759 | 3.527 | 3.574 | 5,372,063 | -0.16(-4.22%) |
Sep 22, 2020 | 3.675 | 3.791 | 3.625 | 3.731 | 3,049,590 | +0.06(+1.77%) |
Sep 21, 2020 | 3.814 | 3.824 | 3.638 | 3.666 | 4,796,104 | -0.25(-6.38%) |
Sep 18, 2020 | 3.972 | 3.990 | 3.846 | 3.916 | 3,532,512 | -0.06(-1.63%) |
Sep 17, 2020 | 3.935 | 4.050 | 3.842 | 3.981 | 3,627,792 | -0.05(-1.15%) |
Sep 16, 2020 | 3.842 | 4.120 | 3.833 | 4.027 | 7,744,281 | +0.22(+5.84%) |
Sep 15, 2020 | 3.842 | 3.907 | 3.782 | 3.805 | 3,626,057 | +0.00(+0.00%) |
Sep 14, 2020 | 3.824 | 3.824 | 3.657 | 3.805 | 6,062,326 | +0.00(+0.00%) |
Sep 11, 2020 | 3.768 | 3.879 | 3.713 | 3.805 | 4,948,261 | +0.04(+0.98%) |
Sep 10, 2020 | 3.916 | 4.027 | 3.740 | 3.768 | 7,365,616 | -0.17(-4.24%) |
Sep 09, 2020 | 3.944 | 3.999 | 3.893 | 3.935 | 3,496,416 | +0.06(+1.67%) |
Sep 08, 2020 | 4.166 | 4.185 | 3.861 | 3.870 | 7,774,937 | -0.44(-10.11%) |
Sep 04, 2020 | 4.435 | 4.518 | 4.263 | 4.305 | 4,910,887 | -0.13(-2.92%) |
Sep 03, 2020 | 4.305 | 4.467 | 4.259 | 4.435 | 3,878,727 | +0.11(+2.57%) |
Sep 02, 2020 | 4.425 | 4.425 | 4.296 | 4.323 | 4,528,809 | -0.06(-1.48%) |
Sep 01, 2020 | 4.361 | 4.481 | 4.305 | 4.388 | 3,114,721 | +0.02(+0.42%) |
Aug 31, 2020 | 4.527 | 4.536 | 4.361 | 4.370 | 3,154,248 | -0.18(-3.87%) |
Aug 28, 2020 | 4.490 | 4.550 | 4.425 | 4.546 | 2,400,302 | +0.09(+2.08%) |
Aug 27, 2020 | 4.462 | 4.490 | 4.333 | 4.453 | 3,870,258 | -0.01(-0.21%) |
Aug 26, 2020 | 4.601 | 4.601 | 4.421 | 4.462 | 3,893,597 | -0.12(-2.63%) |
Aug 25, 2020 | 4.601 | 4.666 | 4.509 | 4.583 | 2,955,389 | +0.06(+1.23%) |
Aug 24, 2020 | 4.407 | 4.555 | 4.337 | 4.527 | 3,362,683 | +0.19(+4.49%) |
Aug 21, 2020 | 4.509 | 4.513 | 4.273 | 4.333 | 6,589,220 | -0.23(-5.07%) |
Aug 20, 2020 | 4.518 | 4.620 | 4.462 | 4.564 | 3,422,257 | -0.04(-0.81%) |
Aug 19, 2020 | 4.666 | 4.694 | 4.583 | 4.601 | 2,502,951 | -0.07(-1.58%) |
Aug 18, 2020 | 4.851 | 4.879 | 4.648 | 4.675 | 3,299,827 | -0.15(-3.07%) |
Aug 17, 2020 | 4.768 | 4.833 | 4.726 | 4.823 | 3,000,990 | +0.06(+1.17%) |
Aug 14, 2020 | 4.685 | 4.796 | 4.648 | 4.768 | 4,493,519 | +0.03(+0.59%) |
Aug 13, 2020 | 4.805 | 4.856 | 4.675 | 4.740 | 3,746,229 | -0.10(-2.10%) |
Aug 12, 2020 | 4.833 | 4.893 | 4.749 | 4.842 | 4,634,702 | +0.17(+3.56%) |
Aug 11, 2020 | 4.833 | 4.944 | 4.657 | 4.675 | 6,305,378 | -0.03(-0.59%) |
Aug 10, 2020 | 4.573 | 4.703 | 4.536 | 4.703 | 5,021,062 | +0.19(+4.31%) |
Aug 07, 2020 | 4.527 | 4.573 | 4.462 | 4.509 | 3,166,234 | -0.07(-1.62%) |
Aug 06, 2020 | 4.583 | 4.666 | 4.527 | 4.583 | 5,894,930 | -0.03(-0.60%) |
Aug 05, 2020 | 4.435 | 4.703 | 4.421 | 4.610 | 9,759,447 | +0.31(+7.33%) |
Aug 04, 2020 | 4.129 | 4.361 | 4.120 | 4.296 | 5,631,663 | +0.11(+2.65%) |