Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.56 | 21.85 | 21.04 | 21.20 | 408,600 | -0.61(-2.80%) |
Apr 29, 2021 | 22.27 | 22.42 | 21.55 | 21.81 | 426,272 | +0.19(+0.88%) |
Apr 28, 2021 | 21.77 | 21.90 | 21.50 | 21.62 | 221,716 | -0.18(-0.83%) |
Apr 27, 2021 | 21.92 | 22.05 | 21.53 | 21.80 | 321,948 | -0.05(-0.23%) |
Apr 26, 2021 | 22.00 | 22.04 | 21.50 | 21.85 | 640,520 | +0.17(+0.78%) |
Apr 23, 2021 | 21.59 | 21.97 | 21.28 | 21.68 | 982,000 | +0.94(+4.53%) |
Apr 22, 2021 | 21.17 | 21.58 | 20.52 | 20.74 | 1,204,808 | +0.14(+0.68%) |
Apr 21, 2021 | 19.31 | 20.86 | 19.15 | 20.60 | 2,047,577 | +2.60(+14.44%) |
Apr 20, 2021 | 18.64 | 18.64 | 17.78 | 18.00 | 427,592 | -0.62(-3.33%) |
Apr 19, 2021 | 18.15 | 18.62 | 17.96 | 18.62 | 306,516 | +0.35(+1.92%) |
Apr 16, 2021 | 18.48 | 18.55 | 17.97 | 18.27 | 358,700 | -0.04(-0.22%) |
Apr 15, 2021 | 18.66 | 18.66 | 17.78 | 18.31 | 229,575 | -0.19(-1.03%) |
Apr 14, 2021 | 18.44 | 18.74 | 18.36 | 18.50 | 159,625 | +0.25(+1.37%) |
Apr 13, 2021 | 18.36 | 18.72 | 18.02 | 18.25 | 157,506 | -0.07(-0.38%) |
Apr 12, 2021 | 18.72 | 18.91 | 18.06 | 18.32 | 277,296 | -0.33(-1.77%) |
Apr 09, 2021 | 18.72 | 18.93 | 18.47 | 18.65 | 219,100 | +0.03(+0.16%) |
Apr 08, 2021 | 18.62 | 18.81 | 18.27 | 18.62 | 202,558 | +0.08(+0.43%) |
Apr 07, 2021 | 18.85 | 19.22 | 18.51 | 18.54 | 239,367 | -0.45(-2.37%) |
Apr 06, 2021 | 19.11 | 19.59 | 18.92 | 18.99 | 361,327 | -0.05(-0.26%) |
Apr 05, 2021 | 19.19 | 19.48 | 18.77 | 19.04 | 277,591 | -0.09(-0.47%) |
Apr 01, 2021 | 18.48 | 19.13 | 18.48 | 19.13 | 225,100 | +0.79(+4.31%) |
Mar 31, 2021 | 18.26 | 18.51 | 18.03 | 18.34 | 201,883 | +0.16(+0.88%) |
Mar 30, 2021 | 17.74 | 18.39 | 17.74 | 18.18 | 179,788 | +0.35(+1.96%) |
Mar 29, 2021 | 18.95 | 19.03 | 17.75 | 17.83 | 287,840 | -0.99(-5.26%) |
Mar 26, 2021 | 18.07 | 18.86 | 17.92 | 18.82 | 319,200 | +1.04(+5.85%) |
Mar 25, 2021 | 17.42 | 17.88 | 17.03 | 17.78 | 259,202 | +0.09(+0.51%) |
Mar 24, 2021 | 17.93 | 18.53 | 17.64 | 17.69 | 319,247 | -0.08(-0.45%) |
Mar 23, 2021 | 18.04 | 18.34 | 17.73 | 17.77 | 336,777 | -0.29(-1.61%) |
Mar 22, 2021 | 18.67 | 18.67 | 17.59 | 18.06 | 393,295 | -0.31(-1.69%) |
Mar 19, 2021 | 18.92 | 19.09 | 18.26 | 18.37 | 1,394,500 | -0.58(-3.06%) |
Mar 18, 2021 | 19.35 | 19.85 | 18.78 | 18.95 | 504,344 | -0.10(-0.52%) |
Mar 17, 2021 | 18.00 | 19.22 | 18.00 | 19.05 | 529,651 | +0.95(+5.25%) |
Mar 16, 2021 | 18.52 | 18.85 | 17.38 | 18.10 | 1,102,580 | -1.32(-6.80%) |
Mar 15, 2021 | 19.12 | 20.25 | 19.12 | 19.42 | 655,818 | +0.12(+0.62%) |
Mar 12, 2021 | 19.39 | 19.84 | 19.05 | 19.30 | 968,500 | +0.43(+2.28%) |
Mar 11, 2021 | 18.35 | 19.08 | 18.25 | 18.87 | 729,245 | +0.80(+4.43%) |
Mar 10, 2021 | 17.51 | 18.17 | 17.30 | 18.07 | 497,374 | +0.58(+3.32%) |
Mar 09, 2021 | 17.11 | 17.58 | 17.06 | 17.49 | 435,629 | +0.56(+3.31%) |
Mar 08, 2021 | 16.53 | 17.04 | 16.35 | 16.93 | 432,537 | +0.56(+3.42%) |
Mar 05, 2021 | 16.41 | 16.65 | 15.26 | 16.37 | 599,700 | +0.12(+0.74%) |
Mar 04, 2021 | 17.22 | 17.30 | 16.14 | 16.25 | 401,984 | -1.08(-6.23%) |
Mar 03, 2021 | 16.82 | 17.69 | 16.82 | 17.33 | 333,313 | +0.59(+3.52%) |
Mar 02, 2021 | 18.21 | 18.60 | 16.70 | 16.74 | 671,279 | -1.53(-8.37%) |
Mar 01, 2021 | 17.99 | 18.33 | 17.87 | 18.27 | 674,048 | +0.67(+3.81%) |
Feb 26, 2021 | 17.51 | 17.87 | 16.80 | 17.60 | 662,400 | +0.11(+0.63%) |
Feb 25, 2021 | 17.13 | 17.97 | 17.03 | 17.49 | 911,501 | +0.60(+3.55%) |
Feb 24, 2021 | 16.62 | 17.32 | 16.50 | 16.89 | 1,008,267 | +0.60(+3.68%) |
Feb 23, 2021 | 14.82 | 16.54 | 14.66 | 16.29 | 1,758,868 | +1.12(+7.38%) |
Feb 22, 2021 | 15.18 | 15.45 | 15.10 | 15.17 | 217,522 | -0.12(-0.78%) |
Feb 19, 2021 | 14.89 | 15.40 | 14.62 | 15.29 | 286,700 | +0.53(+3.59%) |
Feb 18, 2021 | 15.10 | 15.10 | 14.59 | 14.76 | 144,004 | -0.26(-1.73%) |
Feb 17, 2021 | 15.15 | 15.29 | 14.70 | 15.02 | 188,767 | -0.28(-1.83%) |
Feb 16, 2021 | 15.45 | 15.51 | 15.13 | 15.30 | 416,072 | +0.23(+1.53%) |
Feb 12, 2021 | 14.89 | 15.11 | 14.70 | 15.07 | 270,800 | +0.20(+1.34%) |
Feb 11, 2021 | 14.84 | 14.90 | 14.55 | 14.87 | 120,787 | +0.17(+1.16%) |
Feb 10, 2021 | 15.00 | 15.00 | 14.57 | 14.70 | 108,500 | -0.18(-1.18%) |
Feb 09, 2021 | 14.89 | 14.91 | 14.54 | 14.88 | 131,971 | +0.12(+0.85%) |
Feb 08, 2021 | 14.61 | 14.97 | 14.57 | 14.75 | 261,968 | +0.29(+2.01%) |
Feb 05, 2021 | 14.12 | 14.63 | 14.02 | 14.46 | 275,300 | +0.50(+3.58%) |
Feb 04, 2021 | 13.95 | 14.05 | 13.77 | 13.96 | 132,319 | -0.01(-0.07%) |
Feb 03, 2021 | 14.00 | 14.05 | 13.73 | 13.97 | 199,894 | -0.03(-0.21%) |
Feb 02, 2021 | 14.05 | 14.15 | 13.88 | 14.00 | 177,128 | +0.04(+0.29%) |
Feb 01, 2021 | 14.00 | 14.05 | 13.72 | 13.96 | 110,003 | +0.12(+0.87%) |
Jan 29, 2021 | 13.98 | 14.24 | 13.75 | 13.84 | 241,400 | -0.19(-1.35%) |
Jan 28, 2021 | 13.71 | 14.18 | 13.71 | 14.03 | 224,660 | +0.45(+3.31%) |
Jan 27, 2021 | 13.66 | 14.02 | 13.45 | 13.58 | 191,673 | -0.64(-4.50%) |
Jan 26, 2021 | 14.48 | 14.52 | 14.03 | 14.22 | 145,420 | -0.08(-0.56%) |
Jan 25, 2021 | 14.51 | 14.63 | 14.10 | 14.30 | 201,426 | -0.25(-1.72%) |
Jan 22, 2021 | 14.35 | 14.59 | 14.19 | 14.55 | 148,600 | +0.09(+0.62%) |
Jan 21, 2021 | 14.74 | 14.90 | 14.33 | 14.46 | 190,518 | -0.34(-2.30%) |
Jan 20, 2021 | 14.81 | 14.90 | 14.63 | 14.80 | 238,447 | -0.01(-0.07%) |
Jan 19, 2021 | 14.60 | 14.86 | 14.56 | 14.81 | 167,767 | +0.30(+2.07%) |
Jan 15, 2021 | 14.47 | 14.69 | 14.25 | 14.51 | 218,800 | -0.22(-1.49%) |
Jan 14, 2021 | 14.17 | 14.82 | 14.16 | 14.73 | 262,613 | +0.61(+4.32%) |
Jan 13, 2021 | 14.91 | 14.91 | 13.94 | 14.12 | 544,958 | -0.79(-5.30%) |
Jan 12, 2021 | 14.63 | 15.03 | 14.55 | 14.91 | 151,710 | +0.31(+2.12%) |
Jan 11, 2021 | 15.00 | 15.03 | 14.51 | 14.60 | 292,085 | -0.49(-3.25%) |
Jan 08, 2021 | 15.24 | 15.25 | 14.82 | 15.09 | 252,400 | +0.00(+0.00%) |
Jan 07, 2021 | 14.60 | 15.13 | 14.57 | 15.09 | 335,326 | +0.64(+4.43%) |
Jan 06, 2021 | 14.50 | 14.78 | 14.18 | 14.45 | 421,446 | +0.00(+0.00%) |
Jan 05, 2021 | 13.80 | 14.58 | 13.80 | 14.45 | 330,468 | +0.70(+5.09%) |
Jan 04, 2021 | 14.31 | 14.54 | 13.57 | 13.75 | 532,058 | +0.11(+0.81%) |
Dec 31, 2020 | 13.64 | 13.64 | 13.64 | 185,125 | +0.40(+3.02%) | |
Dec 30, 2020 | 13.17 | 13.37 | 13.01 | 13.24 | 185,125 | +0.13(+0.99%) |
Dec 29, 2020 | 13.85 | 13.85 | 12.58 | 13.11 | 407,137 | -0.64(-4.65%) |
Dec 28, 2020 | 13.86 | 13.98 | 13.70 | 13.75 | 260,975 | +0.10(+0.73%) |
Dec 24, 2020 | 13.84 | 13.84 | 13.59 | 13.65 | 137,500 | -0.06(-0.44%) |
Dec 23, 2020 | 13.56 | 13.75 | 13.52 | 13.71 | 227,511 | +0.28(+2.08%) |
Dec 22, 2020 | 13.18 | 13.48 | 13.11 | 13.43 | 191,741 | +0.22(+1.67%) |
Dec 21, 2020 | 12.64 | 13.29 | 12.43 | 13.21 | 230,019 | +0.06(+0.46%) |
Dec 18, 2020 | 13.15 | 13.37 | 13.00 | 13.15 | 848,700 | +0.08(+0.61%) |
Dec 17, 2020 | 12.80 | 13.11 | 12.66 | 13.07 | 217,797 | +0.29(+2.27%) |
Dec 16, 2020 | 12.96 | 13.00 | 12.71 | 12.78 | 218,668 | -0.22(-1.69%) |
Dec 15, 2020 | 12.75 | 13.00 | 12.67 | 13.00 | 332,921 | +0.40(+3.17%) |
Dec 14, 2020 | 12.71 | 12.93 | 12.56 | 12.60 | 321,886 | +0.19(+1.53%) |
Dec 11, 2020 | 12.00 | 12.44 | 12.00 | 12.41 | 218,000 | +0.37(+3.03%) |
Dec 10, 2020 | 12.12 | 12.15 | 11.87 | 12.04 | 162,532 | -0.10(-0.78%) |
Dec 09, 2020 | 11.72 | 12.30 | 11.72 | 12.14 | 383,981 | +0.43(+3.67%) |
Dec 08, 2020 | 11.30 | 11.72 | 11.17 | 11.71 | 186,950 | +0.36(+3.17%) |
Dec 07, 2020 | 11.32 | 11.45 | 11.19 | 11.35 | 192,776 | +0.06(+0.58%) |
Dec 04, 2020 | 10.91 | 11.29 | 10.82 | 11.29 | 274,600 | +0.29(+2.59%) |
Dec 03, 2020 | 11.08 | 11.19 | 10.97 | 11.00 | 152,636 | -0.08(-0.72%) |
Dec 02, 2020 | 11.03 | 11.20 | 10.85 | 11.08 | 212,772 | +0.01(+0.09%) |
Dec 01, 2020 | 10.87 | 11.12 | 10.80 | 11.07 | 368,216 | +0.40(+3.75%) |
Nov 30, 2020 | 10.79 | 10.84 | 10.62 | 10.67 | 159,940 | -0.21(-1.93%) |
Nov 27, 2020 | 10.85 | 10.96 | 10.73 | 10.88 | 92,700 | -0.02(-0.18%) |
Nov 25, 2020 | 11.10 | 11.10 | 10.76 | 10.90 | 133,400 | -0.19(-1.71%) |
Nov 24, 2020 | 10.90 | 11.23 | 10.90 | 11.09 | 227,423 | +0.28(+2.59%) |
Nov 23, 2020 | 10.79 | 10.91 | 10.72 | 10.81 | 246,393 | +0.16(+1.50%) |
Nov 20, 2020 | 10.42 | 10.74 | 10.42 | 10.65 | 183,900 | +0.15(+1.43%) |
Nov 19, 2020 | 10.44 | 10.52 | 10.28 | 10.50 | 184,849 | +0.10(+0.91%) |
Nov 18, 2020 | 10.57 | 10.72 | 10.36 | 10.40 | 396,151 | -0.09(-0.81%) |
Nov 17, 2020 | 10.35 | 10.65 | 10.13 | 10.49 | 169,072 | +0.08(+0.77%) |
Nov 16, 2020 | 9.900 | 10.45 | 9.800 | 10.41 | 174,698 | +0.28(+2.76%) |
Nov 13, 2020 | 10.22 | 10.35 | 10.00 | 10.13 | 139,400 | +0.03(+0.30%) |
Nov 12, 2020 | 10.29 | 10.35 | 10.02 | 10.10 | 116,683 | -0.29(-2.74%) |
Nov 11, 2020 | 10.67 | 10.67 | 10.19 | 10.38 | 261,966 | -0.23(-2.21%) |
Nov 10, 2020 | 10.25 | 10.66 | 10.16 | 10.62 | 348,600 | +0.51(+5.04%) |
Nov 09, 2020 | 10.50 | 10.90 | 10.08 | 10.11 | 352,592 | +0.09(+0.90%) |
Nov 06, 2020 | 10.12 | 10.12 | 9.910 | 10.02 | 157,400 | -0.02(-0.20%) |
Nov 05, 2020 | 9.570 | 10.15 | 9.570 | 10.04 | 190,970 | +0.49(+5.13%) |
Nov 04, 2020 | 9.560 | 9.670 | 9.420 | 9.550 | 111,579 | -0.24(-2.45%) |
Nov 03, 2020 | 9.810 | 9.820 | 9.630 | 9.790 | 153,294 | +0.19(+1.98%) |
Nov 02, 2020 | 9.740 | 9.800 | 9.450 | 9.600 | 159,360 | -0.09(-0.93%) |
Oct 30, 2020 | 9.200 | 9.860 | 9.200 | 9.690 | 354,700 | +0.79(+8.88%) |
Oct 29, 2020 | 8.760 | 8.930 | 8.640 | 8.900 | 123,058 | +0.08(+0.91%) |
Oct 28, 2020 | 8.940 | 8.965 | 8.750 | 8.820 | 144,754 | -0.34(-3.71%) |
Oct 27, 2020 | 9.140 | 9.170 | 9.010 | 9.160 | 87,744 | +0.02(+0.22%) |
Oct 26, 2020 | 9.550 | 9.550 | 9.102 | 9.140 | 180,617 | -0.55(-5.68%) |
Oct 23, 2020 | 9.670 | 9.730 | 9.610 | 9.690 | 115,500 | +0.04(+0.41%) |
Oct 22, 2020 | 9.500 | 9.713 | 9.470 | 9.650 | 144,919 | +0.21(+2.22%) |
Oct 21, 2020 | 9.410 | 9.740 | 9.410 | 9.440 | 324,331 | -0.01(-0.11%) |
Oct 20, 2020 | 9.280 | 9.540 | 9.280 | 9.450 | 193,883 | +0.25(+2.72%) |
Oct 19, 2020 | 9.290 | 9.380 | 9.170 | 9.200 | 225,355 | -0.10(-1.08%) |
Oct 16, 2020 | 9.150 | 9.370 | 9.140 | 9.300 | 483,700 | +0.13(+1.42%) |
Oct 15, 2020 | 8.940 | 9.190 | 8.700 | 9.170 | 171,835 | +0.12(+1.33%) |
Oct 14, 2020 | 9.140 | 9.240 | 9.030 | 9.050 | 156,117 | -0.06(-0.66%) |
Oct 13, 2020 | 9.160 | 9.310 | 9.020 | 9.110 | 147,636 | -0.14(-1.51%) |
Oct 12, 2020 | 8.900 | 9.260 | 8.850 | 9.250 | 304,473 | +0.41(+4.64%) |
Oct 09, 2020 | 8.860 | 8.900 | 8.740 | 8.840 | 218,500 | +0.08(+0.91%) |
Oct 08, 2020 | 8.730 | 8.770 | 8.670 | 8.760 | 98,134 | +0.08(+0.92%) |
Oct 07, 2020 | 8.550 | 8.740 | 8.550 | 8.680 | 152,853 | +0.21(+2.48%) |
Oct 06, 2020 | 8.670 | 8.680 | 8.450 | 8.470 | 191,334 | -0.14(-1.63%) |
Oct 05, 2020 | 8.400 | 8.660 | 8.400 | 8.610 | 106,524 | +0.22(+2.62%) |
Oct 02, 2020 | 8.150 | 8.480 | 8.150 | 8.390 | 115,500 | +0.06(+0.72%) |
Oct 01, 2020 | 8.290 | 8.380 | 8.120 | 8.330 | 143,501 | +0.13(+1.59%) |
Sep 30, 2020 | 8.230 | 8.330 | 8.155 | 8.200 | 165,638 | +0.03(+0.37%) |
Sep 29, 2020 | 8.220 | 8.230 | 8.030 | 8.170 | 164,191 | -0.07(-0.85%) |
Sep 28, 2020 | 8.180 | 8.300 | 7.955 | 8.240 | 155,693 | +0.17(+2.11%) |
Sep 25, 2020 | 7.990 | 8.130 | 7.895 | 8.070 | 186,500 | +0.00(+0.00%) |
Sep 24, 2020 | 7.920 | 8.180 | 7.870 | 8.070 | 161,749 | +0.09(+1.13%) |
Sep 23, 2020 | 8.050 | 8.150 | 7.910 | 7.980 | 350,838 | -0.06(-0.75%) |
Sep 22, 2020 | 7.990 | 8.135 | 7.920 | 8.040 | 176,426 | +0.08(+1.01%) |
Sep 21, 2020 | 8.380 | 8.380 | 7.900 | 7.960 | 251,965 | -0.67(-7.76%) |
Sep 18, 2020 | 8.760 | 9.050 | 8.540 | 8.630 | 1,149,200 | -0.14(-1.60%) |
Sep 17, 2020 | 8.700 | 8.800 | 8.590 | 8.770 | 121,977 | -0.02(-0.23%) |
Sep 16, 2020 | 8.690 | 8.910 | 8.590 | 8.790 | 188,133 | +0.14(+1.62%) |
Sep 15, 2020 | 8.690 | 8.760 | 8.520 | 8.650 | 241,065 | +0.00(+0.00%) |
Sep 14, 2020 | 8.990 | 9.000 | 8.550 | 8.650 | 316,540 | -0.31(-3.46%) |
Sep 11, 2020 | 8.830 | 9.180 | 8.800 | 8.960 | 246,100 | +0.16(+1.82%) |
Sep 10, 2020 | 8.880 | 8.990 | 8.740 | 8.800 | 218,381 | -0.05(-0.56%) |
Sep 09, 2020 | 8.860 | 9.080 | 8.800 | 8.850 | 251,422 | +0.03(+0.28%) |
Sep 08, 2020 | 8.660 | 8.890 | 8.470 | 8.825 | 254,643 | +0.16(+1.91%) |
Sep 04, 2020 | 8.740 | 8.750 | 8.590 | 8.660 | 211,500 | +0.05(+0.58%) |
Sep 03, 2020 | 8.850 | 8.850 | 8.490 | 8.610 | 223,314 | -0.26(-2.93%) |
Sep 02, 2020 | 8.700 | 8.910 | 8.690 | 8.870 | 206,778 | +0.11(+1.26%) |
Sep 01, 2020 | 8.510 | 8.760 | 8.390 | 8.760 | 195,809 | +0.25(+2.94%) |
Aug 31, 2020 | 8.440 | 8.580 | 8.370 | 8.510 | 186,980 | +0.05(+0.65%) |
Aug 28, 2020 | 8.350 | 8.480 | 8.230 | 8.455 | 304,200 | +0.27(+3.24%) |
Aug 27, 2020 | 8.220 | 8.280 | 8.100 | 8.190 | 181,717 | +0.05(+0.61%) |
Aug 26, 2020 | 8.250 | 8.250 | 8.015 | 8.140 | 158,719 | -0.12(-1.45%) |
Aug 25, 2020 | 8.100 | 8.300 | 8.060 | 8.260 | 234,699 | +0.24(+2.99%) |
Aug 24, 2020 | 8.150 | 8.240 | 7.985 | 8.020 | 126,481 | -0.13(-1.60%) |
Aug 21, 2020 | 8.080 | 8.190 | 7.930 | 8.150 | 242,400 | +0.06(+0.74%) |
Aug 20, 2020 | 8.130 | 8.190 | 8.050 | 8.090 | 95,860 | -0.11(-1.34%) |
Aug 19, 2020 | 8.270 | 8.370 | 8.130 | 8.200 | 95,569 | -0.06(-0.73%) |
Aug 18, 2020 | 8.340 | 8.340 | 8.200 | 8.260 | 91,119 | -0.12(-1.43%) |
Aug 17, 2020 | 8.380 | 8.500 | 8.330 | 8.380 | 135,650 | -0.01(-0.12%) |
Aug 14, 2020 | 8.220 | 8.410 | 8.130 | 8.390 | 164,800 | +0.09(+1.08%) |
Aug 13, 2020 | 8.270 | 8.390 | 8.230 | 8.300 | 89,061 | -0.03(-0.36%) |
Aug 12, 2020 | 8.450 | 8.450 | 8.300 | 8.330 | 130,352 | -0.06(-0.77%) |
Aug 11, 2020 | 8.280 | 8.580 | 8.280 | 8.395 | 193,836 | +0.16(+2.00%) |
Aug 10, 2020 | 7.950 | 8.340 | 7.940 | 8.230 | 146,157 | +0.29(+3.65%) |
Aug 07, 2020 | 7.670 | 7.940 | 7.650 | 7.940 | 216,600 | +0.19(+2.45%) |
Aug 06, 2020 | 7.700 | 7.850 | 7.670 | 7.750 | 187,364 | +0.01(+0.13%) |
Aug 05, 2020 | 7.800 | 7.850 | 7.650 | 7.740 | 159,689 | +0.06(+0.78%) |
Aug 04, 2020 | 7.630 | 7.720 | 7.560 | 7.680 | 166,568 | +0.09(+1.19%) |
Aug 03, 2020 | 7.640 | 7.950 | 7.530 | 7.590 | 250,370 | +0.00(+0.00%) |
Jul 31, 2020 | 7.930 | 7.990 | 7.430 | 7.590 | 312,100 | -0.28(-3.56%) |
Jul 30, 2020 | 7.760 | 7.950 | 7.720 | 7.870 | 163,706 | -0.06(-0.76%) |
Jul 29, 2020 | 7.780 | 7.990 | 7.705 | 7.930 | 159,603 | +0.18(+2.32%) |
Jul 28, 2020 | 7.780 | 7.850 | 7.610 | 7.750 | 181,765 | -0.06(-0.77%) |
Jul 27, 2020 | 7.700 | 7.850 | 7.640 | 7.810 | 121,577 | +0.11(+1.43%) |
Jul 24, 2020 | 7.740 | 7.820 | 7.650 | 7.700 | 127,600 | -0.08(-1.03%) |
Jul 23, 2020 | 7.670 | 7.860 | 7.643 | 7.780 | 129,646 | +0.10(+1.30%) |
Jul 22, 2020 | 7.780 | 7.870 | 7.590 | 7.680 | 179,978 | -0.13(-1.66%) |
Jul 21, 2020 | 7.760 | 7.840 | 7.650 | 7.810 | 169,324 | +0.25(+3.31%) |
Jul 20, 2020 | 7.480 | 7.640 | 7.420 | 7.560 | 151,236 | +0.05(+0.67%) |
Jul 17, 2020 | 7.600 | 7.770 | 7.460 | 7.510 | 173,600 | -0.13(-1.70%) |
Jul 16, 2020 | 7.640 | 7.770 | 7.510 | 7.640 | 221,223 | -0.01(-0.13%) |
Jul 15, 2020 | 7.550 | 7.700 | 7.510 | 7.650 | 363,090 | +0.25(+3.38%) |
Jul 14, 2020 | 7.170 | 7.410 | 7.100 | 7.400 | 260,912 | +0.38(+5.41%) |
Jul 13, 2020 | 6.960 | 7.220 | 6.950 | 7.020 | 212,730 | +0.09(+1.30%) |
Jul 10, 2020 | 6.900 | 6.970 | 6.800 | 6.930 | 289,500 | +0.05(+0.73%) |
Jul 09, 2020 | 6.690 | 6.980 | 6.690 | 6.880 | 398,332 | +0.03(+0.44%) |
Jul 08, 2020 | 7.190 | 7.260 | 6.770 | 6.850 | 342,483 | -0.26(-3.66%) |
Jul 07, 2020 | 7.290 | 7.460 | 7.080 | 7.110 | 293,323 | -0.28(-3.79%) |
Jul 06, 2020 | 7.010 | 7.450 | 6.880 | 7.390 | 506,574 | +0.54(+7.88%) |
Jul 02, 2020 | 7.000 | 7.180 | 6.830 | 6.850 | 391,700 | -0.16(-2.28%) |
Jul 01, 2020 | 7.610 | 7.690 | 6.800 | 7.010 | 928,007 | -0.58(-7.64%) |
Jun 30, 2020 | 7.700 | 7.800 | 7.020 | 7.590 | 1,499,341 | -1.32(-14.81%) |
Jun 29, 2020 | 8.440 | 9.310 | 8.440 | 8.910 | 590,721 | +0.55(+6.64%) |
Jun 26, 2020 | 8.430 | 8.600 | 8.350 | 8.355 | 567,700 | -0.15(-1.82%) |
Jun 25, 2020 | 8.330 | 8.570 | 8.250 | 8.510 | 248,033 | +0.08(+0.95%) |
Jun 24, 2020 | 8.620 | 8.705 | 8.430 | 8.430 | 232,260 | -0.31(-3.60%) |
Jun 23, 2020 | 8.750 | 8.860 | 8.685 | 8.745 | 193,112 | +0.05(+0.63%) |
Jun 22, 2020 | 8.660 | 8.750 | 8.550 | 8.690 | 180,138 | -0.14(-1.59%) |
Jun 19, 2020 | 8.650 | 8.950 | 8.610 | 8.830 | 595,700 | +0.27(+3.15%) |
Jun 18, 2020 | 8.390 | 8.640 | 8.390 | 8.560 | 161,519 | +0.13(+1.54%) |
Jun 17, 2020 | 8.690 | 8.850 | 8.390 | 8.430 | 112,519 | -0.27(-3.10%) |
Jun 16, 2020 | 8.800 | 8.960 | 8.450 | 8.700 | 109,960 | +0.20(+2.35%) |
Jun 15, 2020 | 8.020 | 8.680 | 7.965 | 8.500 | 233,328 | +0.30(+3.72%) |
Jun 12, 2020 | 8.320 | 8.430 | 7.950 | 8.195 | 189,800 | +0.18(+2.18%) |
Jun 11, 2020 | 8.340 | 8.540 | 8.010 | 8.020 | 158,168 | -0.63(-7.34%) |
Jun 10, 2020 | 8.850 | 8.920 | 8.650 | 8.655 | 177,164 | -0.23(-2.53%) |
Jun 09, 2020 | 8.900 | 9.060 | 8.820 | 8.880 | 123,590 | -0.17(-1.88%) |
Jun 08, 2020 | 9.060 | 9.170 | 8.940 | 9.050 | 251,316 | +0.10(+1.12%) |
Jun 05, 2020 | 8.760 | 9.170 | 8.695 | 8.950 | 385,500 | +0.47(+5.54%) |
Jun 04, 2020 | 8.080 | 8.600 | 8.080 | 8.480 | 182,523 | +0.34(+4.18%) |
Jun 03, 2020 | 8.090 | 8.240 | 8.060 | 8.140 | 155,048 | +0.15(+1.88%) |
Jun 02, 2020 | 7.710 | 8.090 | 7.710 | 7.990 | 186,590 | +0.29(+3.77%) |
Jun 01, 2020 | 7.670 | 7.840 | 7.490 | 7.700 | 153,778 | +0.02(+0.20%) |
May 29, 2020 | 7.780 | 7.790 | 7.490 | 7.685 | 252,500 | -0.15(-1.91%) |
May 28, 2020 | 8.270 | 8.270 | 7.820 | 7.835 | 292,790 | -0.41(-4.92%) |
May 27, 2020 | 8.160 | 8.310 | 7.900 | 8.240 | 277,667 | +0.24(+3.00%) |
May 26, 2020 | 7.930 | 8.080 | 7.750 | 8.000 | 259,027 | +0.25(+3.23%) |
May 22, 2020 | 7.760 | 7.810 | 7.690 | 7.750 | 116,500 | -0.02(-0.26%) |
May 21, 2020 | 7.770 | 7.860 | 7.690 | 7.770 | 170,275 | -0.02(-0.26%) |
May 20, 2020 | 7.650 | 7.890 | 7.630 | 7.790 | 380,847 | +0.24(+3.18%) |
May 19, 2020 | 7.670 | 7.760 | 7.492 | 7.550 | 181,387 | -0.05(-0.66%) |
May 18, 2020 | 7.500 | 7.705 | 7.480 | 7.600 | 294,727 | +0.34(+4.68%) |
May 15, 2020 | 7.440 | 7.440 | 7.180 | 7.260 | 217,400 | -0.21(-2.81%) |
May 14, 2020 | 7.040 | 7.470 | 6.970 | 7.470 | 603,402 | +0.34(+4.77%) |
May 13, 2020 | 7.600 | 7.600 | 7.050 | 7.130 | 597,820 | -0.51(-6.68%) |
May 12, 2020 | 8.040 | 8.100 | 7.530 | 7.640 | 455,592 | -0.66(-7.95%) |
May 11, 2020 | 8.060 | 8.340 | 7.900 | 8.300 | 236,353 | +0.12(+1.47%) |
May 08, 2020 | 8.030 | 8.250 | 7.860 | 8.180 | 213,800 | +0.29(+3.68%) |
May 07, 2020 | 7.850 | 8.000 | 7.720 | 7.890 | 209,237 | +0.13(+1.68%) |
May 06, 2020 | 7.870 | 7.950 | 7.700 | 7.760 | 145,624 | -0.09(-1.15%) |
May 05, 2020 | 8.000 | 8.140 | 7.830 | 7.850 | 181,945 | +0.01(+0.13%) |
May 04, 2020 | 7.720 | 7.990 | 7.500 | 7.840 | 239,644 | +0.06(+0.77%) |