Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.84 | 67.50 | 64.00 | 64.90 | 319,584 | -0.04(-0.06%) |
May 27, 2021 | 63.55 | 64.94 | 61.60 | 64.94 | 474,629 | +1.39(+2.19%) |
May 26, 2021 | 63.96 | 65.25 | 62.13 | 63.55 | 309,691 | -0.13(-0.20%) |
May 25, 2021 | 63.50 | 65.43 | 63.02 | 63.68 | 306,107 | +0.85(+1.35%) |
May 24, 2021 | 60.87 | 63.63 | 60.55 | 62.83 | 278,979 | +2.16(+3.56%) |
May 21, 2021 | 62.70 | 62.82 | 60.40 | 60.67 | 193,513 | -0.75(-1.22%) |
May 20, 2021 | 62.12 | 63.17 | 60.10 | 61.42 | 259,454 | +0.11(+0.18%) |
May 19, 2021 | 62.57 | 63.49 | 58.96 | 61.31 | 279,560 | -4.15(-6.34%) |
May 18, 2021 | 62.20 | 65.65 | 62.15 | 65.46 | 310,190 | +4.46(+7.31%) |
May 17, 2021 | 58.79 | 61.62 | 56.90 | 61.00 | 308,265 | +2.63(+4.51%) |
May 14, 2021 | 55.70 | 58.59 | 54.00 | 58.37 | 482,322 | +3.48(+6.34%) |
May 13, 2021 | 58.66 | 59.47 | 53.01 | 54.89 | 541,763 | -2.57(-4.47%) |
May 12, 2021 | 61.05 | 62.00 | 57.31 | 57.46 | 529,979 | -5.20(-8.30%) |
May 11, 2021 | 60.83 | 63.60 | 59.17 | 62.66 | 531,734 | -0.94(-1.48%) |
May 10, 2021 | 66.21 | 66.50 | 63.15 | 63.60 | 349,243 | -2.26(-3.43%) |
May 07, 2021 | 65.00 | 69.18 | 64.75 | 65.86 | 423,961 | +0.62(+0.95%) |
May 06, 2021 | 67.58 | 68.25 | 62.55 | 65.24 | 771,774 | -2.76(-4.06%) |
May 05, 2021 | 69.33 | 70.45 | 66.85 | 68.00 | 468,472 | +0.30(+0.44%) |
May 04, 2021 | 67.76 | 69.75 | 64.00 | 67.70 | 616,755 | -0.62(-0.91%) |
May 03, 2021 | 71.90 | 72.00 | 66.61 | 68.32 | 506,526 | -2.38(-3.37%) |
Apr 30, 2021 | 70.69 | 74.01 | 70.42 | 70.70 | 299,400 | -1.67(-2.31%) |
Apr 29, 2021 | 75.00 | 75.88 | 70.29 | 72.37 | 446,686 | -1.28(-1.74%) |
Apr 28, 2021 | 74.59 | 74.86 | 71.60 | 73.65 | 392,309 | -1.25(-1.67%) |
Apr 27, 2021 | 74.68 | 77.08 | 72.93 | 74.90 | 567,922 | +1.07(+1.45%) |
Apr 26, 2021 | 69.59 | 76.21 | 68.92 | 73.83 | 1,028,577 | +4.06(+5.82%) |
Apr 23, 2021 | 68.50 | 70.79 | 68.00 | 69.77 | 477,700 | +2.56(+3.81%) |
Apr 22, 2021 | 67.04 | 70.90 | 65.65 | 67.21 | 915,659 | -0.36(-0.53%) |
Apr 21, 2021 | 63.74 | 67.75 | 62.28 | 67.57 | 481,764 | +3.89(+6.11%) |
Apr 20, 2021 | 65.15 | 65.49 | 61.88 | 63.68 | 509,327 | -2.30(-3.49%) |
Apr 19, 2021 | 64.97 | 66.00 | 62.52 | 65.98 | 742,910 | +0.91(+1.40%) |
Apr 16, 2021 | 67.92 | 68.25 | 64.27 | 65.07 | 612,600 | -2.17(-3.23%) |
Apr 15, 2021 | 69.26 | 72.88 | 65.02 | 67.24 | 1,263,948 | -0.76(-1.12%) |
Apr 14, 2021 | 69.24 | 72.66 | 67.25 | 68.00 | 1,018,453 | -1.51(-2.17%) |
Apr 13, 2021 | 67.00 | 69.98 | 66.04 | 69.51 | 719,180 | +2.48(+3.70%) |
Apr 12, 2021 | 70.37 | 70.41 | 65.65 | 67.03 | 664,738 | -2.27(-3.28%) |
Apr 09, 2021 | 72.58 | 72.93 | 67.77 | 69.30 | 851,400 | -3.37(-4.64%) |
Apr 08, 2021 | 67.92 | 74.36 | 66.31 | 72.67 | 1,475,341 | +6.95(+10.58%) |
Apr 07, 2021 | 68.17 | 68.17 | 64.37 | 65.72 | 677,311 | -2.39(-3.51%) |
Apr 06, 2021 | 65.83 | 68.82 | 65.00 | 68.11 | 558,355 | +1.59(+2.39%) |
Apr 05, 2021 | 70.96 | 70.96 | 63.51 | 66.52 | 838,288 | -1.58(-2.32%) |
Apr 01, 2021 | 71.26 | 74.95 | 66.57 | 68.10 | 1,730,500 | -1.39(-2.00%) |
Mar 31, 2021 | 65.00 | 71.28 | 64.26 | 69.49 | 1,199,539 | +6.23(+9.85%) |
Mar 30, 2021 | 63.51 | 64.77 | 60.10 | 63.26 | 1,685,584 | -0.74(-1.16%) |
Mar 29, 2021 | 69.19 | 69.92 | 63.36 | 64.00 | 908,737 | -6.40(-9.09%) |
Mar 26, 2021 | 72.23 | 77.67 | 68.51 | 70.40 | 1,445,500 | +0.05(+0.07%) |
Mar 25, 2021 | 66.61 | 71.90 | 61.59 | 70.35 | 1,522,524 | +2.03(+2.97%) |
Mar 24, 2021 | 73.73 | 74.31 | 60.60 | 68.32 | 4,009,769 | -9.68(-12.41%) |
Mar 23, 2021 | 81.71 | 81.71 | 78.00 | 7,895 | -3.71(-4.54%) | |
Mar 22, 2021 | 81.71 | 81.71 | 81.71 | 0 | +2.77(+3.51%) | |
Mar 19, 2021 | 80.20 | 81.81 | 75.21 | 78.94 | 1,043,200 | -0.66(-0.83%) |
Mar 18, 2021 | 78.00 | 88.97 | 75.41 | 79.60 | 2,207,971 | +2.77(+3.61%) |
Mar 17, 2021 | 74.61 | 80.48 | 72.10 | 76.83 | 1,055,616 | +0.20(+0.26%) |
Mar 16, 2021 | 82.04 | 82.95 | 74.07 | 76.63 | 1,133,353 | -2.67(-3.37%) |
Mar 15, 2021 | 74.83 | 79.95 | 73.30 | 79.30 | 995,612 | +7.48(+10.41%) |
Mar 12, 2021 | 70.00 | 73.23 | 67.95 | 71.82 | 751,200 | -0.78(-1.07%) |
Mar 11, 2021 | 68.01 | 74.33 | 63.80 | 72.60 | 1,379,933 | +5.25(+7.80%) |
Mar 10, 2021 | 73.27 | 74.98 | 63.11 | 67.35 | 1,411,074 | -0.83(-1.22%) |
Mar 09, 2021 | 60.00 | 69.70 | 58.08 | 68.18 | 2,300,632 | +12.16(+21.71%) |
Mar 08, 2021 | 58.26 | 62.49 | 55.13 | 56.02 | 1,339,212 | +0.52(+0.94%) |
Mar 05, 2021 | 63.06 | 64.00 | 48.30 | 55.50 | 2,182,700 | -4.71(-7.82%) |
Mar 04, 2021 | 71.70 | 74.75 | 56.00 | 60.21 | 2,122,463 | -14.10(-18.97%) |
Mar 03, 2021 | 85.00 | 86.80 | 71.00 | 74.31 | 1,432,986 | -6.47(-8.01%) |
Mar 02, 2021 | 74.23 | 83.81 | 74.21 | 80.78 | 1,492,733 | +7.05(+9.56%) |
Mar 01, 2021 | 70.00 | 79.11 | 69.00 | 73.73 | 1,445,725 | +6.56(+9.77%) |
Feb 26, 2021 | 64.26 | 69.30 | 60.02 | 67.17 | 1,150,200 | +3.11(+4.85%) |
Feb 25, 2021 | 61.90 | 72.33 | 60.33 | 64.06 | 1,887,850 | +0.66(+1.04%) |
Feb 24, 2021 | 57.04 | 64.99 | 55.50 | 63.40 | 1,591,958 | +7.70(+13.82%) |
Feb 23, 2021 | 54.00 | 55.87 | 42.00 | 55.70 | 1,178,846 | -0.88(-1.56%) |
Feb 22, 2021 | 58.50 | 60.64 | 55.92 | 56.58 | 762,178 | -2.82(-4.75%) |
Feb 19, 2021 | 55.74 | 61.50 | 55.74 | 59.40 | 806,300 | +4.78(+8.75%) |
Feb 18, 2021 | 56.14 | 57.82 | 53.78 | 54.62 | 451,532 | -3.75(-6.42%) |
Feb 17, 2021 | 58.25 | 60.47 | 55.14 | 58.37 | 570,231 | -2.14(-3.54%) |
Feb 16, 2021 | 58.13 | 62.71 | 58.10 | 60.51 | 869,019 | +4.12(+7.31%) |
Feb 12, 2021 | 54.17 | 57.89 | 52.13 | 56.39 | 741,600 | +2.65(+4.93%) |
Feb 11, 2021 | 58.08 | 58.24 | 53.06 | 53.74 | 773,382 | -5.07(-8.62%) |
Feb 10, 2021 | 59.70 | 60.97 | 56.01 | 58.81 | 681,942 | -0.81(-1.36%) |
Feb 09, 2021 | 59.16 | 61.99 | 57.34 | 59.62 | 988,543 | +1.92(+3.33%) |
Feb 08, 2021 | 51.49 | 58.85 | 50.19 | 57.70 | 1,525,946 | +7.27(+14.42%) |
Feb 05, 2021 | 51.52 | 51.95 | 49.18 | 50.43 | 732,300 | -2.54(-4.80%) |
Feb 04, 2021 | 51.00 | 53.45 | 47.59 | 52.97 | 1,278,862 | +1.46(+2.83%) |
Feb 03, 2021 | 51.81 | 54.11 | 49.56 | 51.51 | 819,082 | -1.80(-3.38%) |
Feb 02, 2021 | 54.41 | 54.83 | 48.40 | 53.31 | 1,179,315 | -0.56(-1.04%) |
Feb 01, 2021 | 53.80 | 54.90 | 51.20 | 53.87 | 1,053,206 | +4.19(+8.43%) |
Jan 29, 2021 | 53.51 | 55.16 | 49.00 | 49.68 | 1,241,500 | -5.60(-10.13%) |
Jan 28, 2021 | 59.82 | 62.00 | 51.32 | 55.28 | 1,611,491 | -7.04(-11.30%) |
Jan 27, 2021 | 57.87 | 66.70 | 57.10 | 62.32 | 1,686,360 | +1.76(+2.91%) |
Jan 26, 2021 | 57.96 | 63.98 | 57.19 | 60.56 | 2,407,908 | +5.31(+9.61%) |
Jan 25, 2021 | 50.00 | 55.50 | 47.18 | 55.25 | 1,897,876 | +7.11(+14.77%) |
Jan 22, 2021 | 47.30 | 51.60 | 47.12 | 48.14 | 1,060,300 | -1.55(-3.12%) |
Jan 21, 2021 | 45.20 | 49.94 | 44.25 | 49.69 | 1,424,761 | +5.79(+13.19%) |
Jan 20, 2021 | 48.95 | 49.79 | 41.78 | 43.90 | 2,024,253 | -2.23(-4.83%) |
Jan 19, 2021 | 42.56 | 48.40 | 42.09 | 46.13 | 1,798,522 | +5.22(+12.76%) |
Jan 15, 2021 | 41.19 | 41.50 | 37.03 | 40.91 | 1,284,900 | +0.91(+2.27%) |
Jan 14, 2021 | 35.83 | 41.49 | 35.23 | 40.00 | 2,915,515 | +4.01(+11.14%) |
Jan 13, 2021 | 34.96 | 36.70 | 34.20 | 35.99 | 715,818 | +1.23(+3.54%) |
Jan 12, 2021 | 33.25 | 35.84 | 33.05 | 34.76 | 769,962 | +1.37(+4.10%) |
Jan 11, 2021 | 33.88 | 34.29 | 32.58 | 33.39 | 420,175 | -0.49(-1.45%) |
Jan 08, 2021 | 36.84 | 36.95 | 31.80 | 33.88 | 1,341,100 | -1.09(-3.12%) |
Jan 07, 2021 | 31.33 | 35.18 | 31.33 | 34.97 | 1,423,335 | +4.92(+16.37%) |
Jan 06, 2021 | 32.25 | 34.40 | 29.05 | 30.05 | 1,727,708 | -2.20(-6.82%) |
Jan 05, 2021 | 29.00 | 33.14 | 28.50 | 32.25 | 1,880,298 | +3.60(+12.57%) |
Jan 04, 2021 | 27.51 | 29.35 | 27.12 | 28.65 | 983,327 | +2.10(+7.91%) |
Dec 31, 2020 | 26.55 | 26.55 | 26.55 | 429,591 | -0.94(-3.42%) | |
Dec 30, 2020 | 27.30 | 28.75 | 27.25 | 27.49 | 429,591 | +0.43(+1.59%) |
Dec 29, 2020 | 28.30 | 28.70 | 25.36 | 27.06 | 647,897 | -1.01(-3.60%) |
Dec 28, 2020 | 29.20 | 30.35 | 27.66 | 28.07 | 673,406 | -0.41(-1.44%) |
Dec 24, 2020 | 29.90 | 30.47 | 27.78 | 28.48 | 477,900 | -0.92(-3.13%) |
Dec 23, 2020 | 31.66 | 31.82 | 28.58 | 29.40 | 1,463,358 | -1.75(-5.62%) |
Dec 22, 2020 | 27.50 | 31.86 | 27.50 | 31.15 | 2,215,435 | +3.30(+11.85%) |
Dec 21, 2020 | 26.85 | 28.02 | 26.10 | 27.85 | 497,448 | -0.21(-0.75%) |
Dec 18, 2020 | 26.47 | 29.00 | 26.45 | 28.06 | 899,200 | +1.21(+4.51%) |
Dec 17, 2020 | 26.19 | 26.88 | 25.70 | 26.85 | 478,503 | +0.65(+2.48%) |
Dec 16, 2020 | 25.30 | 26.25 | 25.00 | 26.20 | 549,835 | +0.69(+2.70%) |
Dec 15, 2020 | 25.11 | 26.00 | 24.39 | 25.51 | 723,338 | +0.66(+2.66%) |
Dec 14, 2020 | 26.09 | 26.23 | 24.18 | 24.85 | 633,616 | -1.15(-4.42%) |
Dec 11, 2020 | 26.21 | 26.49 | 25.10 | 26.00 | 569,700 | +0.30(+1.17%) |
Dec 10, 2020 | 25.31 | 25.88 | 25.00 | 25.70 | 479,574 | -0.24(-0.93%) |
Dec 09, 2020 | 27.75 | 28.85 | 25.05 | 25.94 | 945,329 | -1.31(-4.81%) |
Dec 08, 2020 | 26.70 | 27.41 | 25.56 | 27.25 | 643,704 | +0.37(+1.38%) |
Dec 07, 2020 | 25.65 | 27.20 | 24.62 | 26.88 | 888,386 | +1.49(+5.87%) |
Dec 04, 2020 | 26.67 | 26.90 | 25.00 | 25.39 | 615,300 | -1.29(-4.84%) |
Dec 03, 2020 | 27.00 | 27.80 | 25.90 | 26.68 | 801,007 | +0.93(+3.61%) |
Dec 02, 2020 | 26.09 | 26.46 | 23.56 | 25.75 | 888,056 | -0.13(-0.50%) |
Dec 01, 2020 | 29.00 | 29.00 | 25.80 | 25.88 | 834,269 | -2.06(-7.37%) |
Nov 30, 2020 | 29.90 | 29.90 | 27.26 | 27.94 | 832,317 | -1.36(-4.64%) |
Nov 27, 2020 | 29.31 | 32.00 | 28.35 | 29.30 | 1,611,500 | +0.61(+2.13%) |
Nov 25, 2020 | 27.79 | 29.70 | 27.35 | 28.69 | 710,900 | +0.32(+1.13%) |
Nov 24, 2020 | 28.28 | 29.50 | 26.65 | 28.37 | 1,285,735 | -0.63(-2.17%) |
Nov 23, 2020 | 26.44 | 29.00 | 25.44 | 29.00 | 1,701,596 | +2.66(+10.10%) |
Nov 20, 2020 | 26.90 | 27.05 | 26.03 | 26.34 | 537,500 | -0.72(-2.66%) |
Nov 19, 2020 | 26.41 | 27.46 | 24.51 | 27.06 | 1,301,403 | +1.10(+4.24%) |
Nov 18, 2020 | 28.48 | 28.48 | 25.75 | 25.96 | 1,256,632 | -2.05(-7.32%) |
Nov 17, 2020 | 30.20 | 30.25 | 26.64 | 28.01 | 1,424,581 | -1.70(-5.72%) |
Nov 16, 2020 | 27.39 | 30.74 | 26.68 | 29.71 | 1,625,807 | +2.99(+11.19%) |
Nov 13, 2020 | 27.19 | 29.60 | 25.57 | 26.72 | 2,197,800 | +0.32(+1.21%) |
Nov 12, 2020 | 24.00 | 28.70 | 23.82 | 26.40 | 3,894,162 | +1.96(+8.02%) |
Nov 11, 2020 | 23.97 | 25.15 | 22.88 | 24.44 | 1,739,029 | +0.66(+2.78%) |
Nov 10, 2020 | 23.04 | 24.11 | 22.10 | 23.78 | 1,152,902 | +0.85(+3.71%) |
Nov 09, 2020 | 24.37 | 24.74 | 22.25 | 22.93 | 1,130,986 | +0.42(+1.87%) |
Nov 06, 2020 | 24.90 | 24.99 | 22.16 | 22.51 | 788,600 | -1.79(-7.37%) |
Nov 05, 2020 | 23.00 | 24.85 | 22.65 | 24.30 | 1,168,921 | +1.85(+8.24%) |
Nov 04, 2020 | 25.29 | 25.60 | 22.15 | 22.45 | 976,707 | -1.43(-5.99%) |
Nov 03, 2020 | 23.70 | 25.46 | 21.71 | 23.88 | 1,751,427 | +2.91(+13.88%) |
Nov 02, 2020 | 20.22 | 22.25 | 20.22 | 20.97 | 724,385 | +1.03(+5.17%) |
Oct 30, 2020 | 21.85 | 22.16 | 19.38 | 19.94 | 783,500 | -1.69(-7.81%) |
Oct 29, 2020 | 22.16 | 24.01 | 21.33 | 21.63 | 848,562 | +0.43(+2.03%) |
Oct 28, 2020 | 22.98 | 22.98 | 20.74 | 21.20 | 607,914 | -2.10(-9.01%) |
Oct 27, 2020 | 24.20 | 24.44 | 23.01 | 23.30 | 382,192 | -0.99(-4.08%) |
Oct 26, 2020 | 25.00 | 25.95 | 23.09 | 24.29 | 710,714 | -1.49(-5.78%) |
Oct 23, 2020 | 27.26 | 27.95 | 25.56 | 25.78 | 625,400 | -1.23(-4.55%) |
Oct 22, 2020 | 26.98 | 28.85 | 25.50 | 27.01 | 1,819,818 | -2.19(-7.50%) |
Oct 19, 2020 | 29.20 | 29.20 | 29.20 | 0 | -0.94(-3.12%) | |
Oct 16, 2020 | 33.01 | 33.41 | 29.50 | 30.14 | 961,500 | -2.66(-8.11%) |
Oct 15, 2020 | 32.10 | 33.69 | 31.44 | 32.80 | 692,119 | -0.91(-2.70%) |
Oct 14, 2020 | 33.30 | 36.79 | 33.00 | 33.71 | 2,578,014 | +1.71(+5.34%) |
Oct 13, 2020 | 32.16 | 35.50 | 32.00 | 32.00 | 1,452,936 | -2.40(-6.98%) |
Oct 12, 2020 | 37.00 | 37.06 | 33.80 | 34.40 | 2,239,207 | -4.71(-12.04%) |
Oct 09, 2020 | 41.11 | 41.50 | 38.02 | 39.11 | 1,461,300 | +0.26(+0.67%) |
Oct 08, 2020 | 41.55 | 41.80 | 36.85 | 38.85 | 2,911,853 | -3.99(-9.31%) |
Oct 07, 2020 | 46.19 | 48.95 | 41.21 | 42.84 | 6,591,184 | +0.84(+2.00%) |
Oct 06, 2020 | 40.00 | 49.45 | 39.07 | 42.00 | 16,529,011 | +7.34(+21.18%) |
Oct 05, 2020 | 29.06 | 39.08 | 27.50 | 34.66 | 11,560,297 | +8.55(+32.75%) |
Oct 02, 2020 | 23.51 | 28.60 | 23.30 | 26.11 | 3,179,000 | +0.80(+3.16%) |
Oct 01, 2020 | 26.30 | 27.50 | 25.21 | 25.31 | 2,764,616 | +1.89(+8.07%) |
Sep 30, 2020 | 23.36 | 27.47 | 22.22 | 23.42 | 5,735,485 | -1.96(-7.72%) |
Sep 29, 2020 | 31.25 | 34.50 | 25.35 | 25.38 | 8,027,585 | -11.62(-31.41%) |
Sep 28, 2020 | 36.98 | 54.50 | 26.80 | 37.00 | 49,270,788 | +26.00(+236.36%) |
Sep 17, 2020 | 11.00 | 11.00 | 11.00 | 0 | +2.70(+32.53%) | |
Sep 16, 2020 | 8.000 | 8.470 | 7.920 | 8.300 | 152,552 | +0.69(+9.07%) |
Sep 15, 2020 | 7.260 | 7.630 | 7.150 | 7.610 | 81,908 | +0.35(+4.82%) |
Sep 14, 2020 | 7.050 | 7.600 | 7.020 | 7.260 | 91,516 | +0.21(+2.98%) |
Sep 11, 2020 | 6.600 | 7.250 | 6.495 | 7.050 | 94,800 | +0.45(+6.82%) |
Sep 10, 2020 | 6.490 | 6.600 | 6.480 | 6.600 | 64,378 | +0.20(+3.12%) |
Sep 09, 2020 | 6.050 | 6.450 | 6.050 | 6.400 | 39,502 | +0.39(+6.49%) |
Sep 08, 2020 | 5.940 | 6.110 | 5.870 | 6.010 | 60,149 | -0.05(-0.83%) |
Sep 04, 2020 | 6.110 | 6.170 | 5.870 | 6.060 | 46,700 | -0.13(-2.10%) |
Sep 03, 2020 | 6.250 | 6.270 | 6.010 | 6.190 | 46,400 | -0.01(-0.16%) |
Sep 02, 2020 | 6.300 | 6.370 | 6.100 | 6.200 | 76,407 | +0.10(+1.64%) |
Sep 01, 2020 | 6.010 | 6.110 | 5.860 | 6.100 | 67,292 | +0.04(+0.66%) |
Aug 31, 2020 | 6.140 | 6.280 | 5.940 | 6.060 | 67,771 | +0.01(+0.17%) |
Aug 28, 2020 | 6.280 | 6.280 | 5.850 | 6.050 | 95,900 | -0.14(-2.26%) |
Aug 27, 2020 | 6.130 | 6.250 | 5.948 | 6.190 | 48,124 | +0.04(+0.65%) |
Aug 26, 2020 | 6.150 | 6.150 | 5.820 | 6.150 | 54,374 | +0.07(+1.15%) |
Aug 25, 2020 | 5.950 | 6.170 | 5.940 | 6.080 | 34,341 | +0.10(+1.67%) |
Aug 24, 2020 | 6.110 | 6.140 | 5.800 | 5.980 | 65,107 | -0.07(-1.16%) |
Aug 21, 2020 | 6.180 | 6.200 | 6.000 | 6.050 | 82,500 | -0.13(-2.10%) |
Aug 20, 2020 | 6.470 | 6.480 | 6.090 | 6.180 | 59,400 | -0.22(-3.44%) |
Aug 19, 2020 | 6.620 | 6.620 | 6.250 | 6.400 | 48,832 | -0.14(-2.14%) |
Aug 18, 2020 | 6.640 | 6.700 | 6.490 | 6.540 | 38,221 | -0.06(-0.91%) |
Aug 17, 2020 | 6.540 | 6.660 | 6.370 | 6.600 | 83,006 | +0.16(+2.48%) |
Aug 14, 2020 | 6.390 | 6.570 | 6.330 | 6.440 | 40,000 | +0.05(+0.78%) |
Aug 13, 2020 | 6.310 | 6.560 | 6.210 | 6.390 | 43,314 | +0.05(+0.79%) |
Aug 12, 2020 | 6.510 | 6.570 | 6.150 | 6.340 | 93,400 | -0.17(-2.61%) |
Aug 11, 2020 | 6.540 | 6.700 | 6.500 | 6.510 | 65,099 | -0.06(-0.91%) |
Aug 10, 2020 | 6.560 | 6.630 | 6.450 | 6.570 | 49,922 | +0.07(+1.08%) |
Aug 07, 2020 | 6.550 | 6.659 | 6.330 | 6.500 | 77,400 | -0.01(-0.15%) |
Aug 06, 2020 | 6.540 | 6.700 | 6.500 | 6.510 | 70,394 | -0.04(-0.61%) |
Aug 05, 2020 | 6.540 | 6.600 | 6.460 | 6.550 | 73,167 | +0.10(+1.55%) |
Aug 04, 2020 | 6.410 | 6.600 | 6.250 | 6.450 | 185,690 | +0.08(+1.26%) |
Aug 03, 2020 | 6.620 | 6.620 | 6.210 | 6.370 | 125,775 | -0.13(-2.00%) |
Jul 31, 2020 | 6.950 | 7.140 | 6.450 | 6.500 | 92,400 | -0.42(-6.07%) |
Jul 30, 2020 | 6.700 | 7.010 | 6.660 | 6.920 | 107,857 | +0.17(+2.52%) |
Jul 29, 2020 | 7.100 | 7.100 | 6.550 | 6.750 | 150,166 | -0.39(-5.46%) |
Jul 28, 2020 | 7.780 | 7.850 | 7.020 | 7.140 | 199,789 | -0.64(-8.23%) |
Jul 27, 2020 | 7.660 | 7.800 | 7.620 | 7.780 | 115,534 | +0.16(+2.10%) |
Jul 24, 2020 | 7.790 | 7.790 | 7.500 | 7.620 | 74,800 | -0.05(-0.65%) |
Jul 23, 2020 | 7.900 | 7.900 | 7.500 | 7.670 | 196,827 | +0.08(+1.05%) |
Jul 22, 2020 | 7.520 | 7.711 | 7.500 | 7.590 | 112,084 | +0.07(+0.93%) |
Jul 21, 2020 | 7.430 | 7.700 | 7.350 | 7.520 | 204,271 | +0.09(+1.21%) |
Jul 20, 2020 | 7.500 | 7.600 | 7.300 | 7.430 | 380,548 | +0.63(+9.26%) |
Jul 17, 2020 | 6.800 | 6.900 | 6.720 | 6.800 | 128,100 | +0.20(+3.03%) |
Jul 16, 2020 | 6.450 | 6.670 | 6.410 | 6.600 | 133,267 | +0.29(+4.60%) |
Jul 15, 2020 | 6.300 | 6.430 | 6.260 | 6.310 | 27,104 | +0.02(+0.32%) |
Jul 14, 2020 | 6.380 | 6.450 | 6.100 | 6.290 | 49,129 | +0.05(+0.80%) |
Jul 13, 2020 | 6.640 | 6.917 | 6.200 | 6.240 | 98,496 | -0.49(-7.28%) |
Jul 10, 2020 | 6.800 | 6.850 | 6.610 | 6.730 | 185,200 | +0.12(+1.82%) |
Jul 09, 2020 | 6.490 | 6.830 | 6.400 | 6.610 | 278,104 | +0.38(+6.10%) |
Jul 08, 2020 | 6.150 | 6.340 | 6.060 | 6.230 | 73,535 | +0.18(+2.98%) |
Jul 07, 2020 | 6.190 | 6.200 | 6.010 | 6.050 | 10,426 | -0.12(-1.94%) |
Jul 06, 2020 | 5.600 | 6.280 | 5.600 | 6.170 | 62,086 | +0.60(+10.77%) |
Jul 02, 2020 | 5.820 | 5.990 | 5.530 | 5.570 | 12,700 | +0.05(+0.91%) |
Jul 01, 2020 | 5.870 | 5.990 | 5.450 | 5.520 | 37,669 | -0.25(-4.33%) |
Jun 30, 2020 | 5.690 | 6.200 | 5.555 | 5.770 | 19,911 | +0.15(+2.76%) |
Jun 29, 2020 | 5.520 | 5.740 | 5.500 | 5.615 | 8,466 | +0.05(+0.82%) |
Jun 26, 2020 | 5.670 | 5.715 | 5.500 | 5.569 | 20,300 | -0.18(-3.14%) |
Jun 25, 2020 | 5.920 | 5.952 | 5.750 | 5.750 | 8,702 | -0.06(-1.03%) |
Jun 24, 2020 | 6.010 | 6.100 | 5.500 | 5.810 | 58,418 | -0.10(-1.69%) |
Jun 23, 2020 | 5.940 | 5.990 | 5.850 | 5.910 | 51,028 | -0.01(-0.17%) |
Jun 22, 2020 | 6.020 | 6.020 | 5.850 | 5.920 | 30,865 | -0.05(-0.84%) |
Jun 19, 2020 | 6.230 | 6.230 | 5.950 | 5.970 | 36,100 | -0.14(-2.29%) |
Jun 18, 2020 | 6.040 | 6.200 | 6.040 | 6.110 | 29,431 | +0.06(+0.91%) |
Jun 17, 2020 | 6.100 | 6.200 | 6.020 | 6.055 | 44,138 | +0.10(+1.76%) |
Jun 16, 2020 | 6.100 | 6.250 | 5.900 | 5.950 | 57,392 | -0.10(-1.65%) |
Jun 15, 2020 | 6.090 | 6.100 | 6.050 | 6.050 | 25,551 | -0.11(-1.71%) |
Jun 12, 2020 | 6.280 | 6.280 | 6.060 | 6.155 | 46,500 | +0.10(+1.57%) |
Jun 11, 2020 | 6.400 | 6.400 | 6.010 | 6.060 | 62,277 | -0.24(-3.81%) |
Jun 10, 2020 | 6.500 | 6.500 | 6.300 | 6.300 | 66,161 | -0.09(-1.41%) |
Jun 09, 2020 | 6.750 | 6.750 | 6.290 | 6.390 | 246,553 | -1.87(-22.64%) |
Jun 05, 2020 | 8.260 | 8.260 | 8.260 | 0 | -0.25(-2.94%) | |
Jun 04, 2020 | 8.450 | 9.190 | 7.960 | 8.510 | 41,101 | +0.16(+1.90%) |
Jun 03, 2020 | 7.850 | 8.430 | 7.850 | 8.351 | 7,457 | +0.56(+7.13%) |
Jun 02, 2020 | 7.640 | 8.130 | 7.400 | 7.795 | 8,566 | +0.34(+4.63%) |