Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.766 | 7.831 | 7.583 | 7.803 | 9,352,392 | +0.00(+0.00%) |
Jul 29, 2021 | 7.719 | 8.093 | 7.709 | 7.803 | 11,034,219 | +0.22(+2.84%) |
Jul 28, 2021 | 7.504 | 7.630 | 7.382 | 7.588 | 12,564,518 | +0.09(+1.25%) |
Jul 27, 2021 | 7.644 | 7.644 | 7.373 | 7.494 | 10,685,646 | -0.20(-2.55%) |
Jul 26, 2021 | 7.457 | 7.780 | 7.457 | 7.691 | 7,942,886 | +0.15(+1.99%) |
Jul 23, 2021 | 7.588 | 7.588 | 7.424 | 7.541 | 4,252,630 | +0.00(+0.00%) |
Jul 22, 2021 | 7.621 | 7.621 | 7.391 | 7.541 | 6,572,587 | -0.03(-0.37%) |
Jul 21, 2021 | 7.485 | 7.686 | 7.410 | 7.569 | 10,188,546 | +0.28(+3.85%) |
Jul 20, 2021 | 7.214 | 7.401 | 7.039 | 7.288 | 9,728,415 | +0.05(+0.65%) |
Jul 19, 2021 | 7.260 | 7.316 | 7.040 | 7.242 | 17,297,878 | -0.33(-4.33%) |
Jul 16, 2021 | 8.056 | 8.065 | 7.550 | 7.569 | 9,504,817 | -0.37(-4.71%) |
Jul 15, 2021 | 7.953 | 8.130 | 7.864 | 7.943 | 10,574,166 | -0.13(-1.62%) |
Jul 14, 2021 | 8.505 | 8.659 | 8.046 | 8.074 | 10,488,543 | -0.39(-4.64%) |
Jul 13, 2021 | 8.308 | 8.500 | 8.187 | 8.467 | 9,974,936 | +0.11(+1.34%) |
Jul 12, 2021 | 8.392 | 8.467 | 8.280 | 8.355 | 6,712,009 | -0.18(-2.08%) |
Jul 09, 2021 | 8.523 | 8.654 | 8.392 | 8.533 | 7,821,274 | +0.14(+1.67%) |
Jul 08, 2021 | 8.299 | 8.542 | 8.215 | 8.392 | 9,338,258 | -0.14(-1.64%) |
Jul 07, 2021 | 8.757 | 8.879 | 8.458 | 8.533 | 9,557,443 | -0.26(-2.98%) |
Jul 06, 2021 | 9.057 | 9.104 | 8.626 | 8.795 | 11,242,527 | -0.30(-3.29%) |
Jul 02, 2021 | 9.150 | 9.188 | 8.926 | 9.094 | 7,805,458 | -0.17(-1.82%) |
Jul 01, 2021 | 9.263 | 9.337 | 9.113 | 9.263 | 11,650,100 | +0.30(+3.34%) |
Jun 30, 2021 | 8.879 | 9.033 | 8.879 | 8.963 | 8,183,784 | +0.13(+1.48%) |
Jun 29, 2021 | 8.888 | 8.944 | 8.771 | 8.832 | 10,326,411 | +0.05(+0.53%) |
Jun 28, 2021 | 9.075 | 9.075 | 8.734 | 8.785 | 14,711,123 | -0.33(-3.59%) |
Jun 25, 2021 | 9.244 | 9.258 | 9.094 | 9.113 | 6,318,094 | -0.07(-0.71%) |
Jun 24, 2021 | 9.169 | 9.216 | 9.039 | 9.178 | 7,668,530 | +0.02(+0.20%) |
Jun 23, 2021 | 9.347 | 9.436 | 9.141 | 9.160 | 10,736,787 | -0.08(-0.91%) |
Jun 22, 2021 | 9.347 | 9.347 | 9.108 | 9.244 | 12,991,330 | -0.13(-1.40%) |
Jun 21, 2021 | 9.160 | 9.422 | 9.010 | 9.375 | 10,095,088 | +0.33(+3.62%) |
Jun 18, 2021 | 8.870 | 9.300 | 8.781 | 9.047 | 12,199,532 | -0.01(-0.10%) |
Jun 17, 2021 | 9.422 | 9.431 | 8.898 | 9.057 | 13,241,561 | -0.40(-4.25%) |
Jun 16, 2021 | 9.740 | 9.749 | 9.398 | 9.459 | 10,601,316 | -0.28(-2.88%) |
Jun 15, 2021 | 9.459 | 9.866 | 9.459 | 9.740 | 15,034,736 | +0.36(+3.79%) |
Jun 14, 2021 | 9.403 | 9.543 | 9.342 | 9.384 | 9,265,677 | +0.04(+0.48%) |
Jun 11, 2021 | 9.442 | 9.508 | 9.284 | 9.340 | 9,904,137 | -0.07(-0.79%) |
Jun 10, 2021 | 9.433 | 9.442 | 9.116 | 9.414 | 17,358,872 | +0.16(+1.72%) |
Jun 09, 2021 | 9.265 | 9.396 | 9.120 | 9.256 | 11,646,726 | +0.07(+0.71%) |
Jun 08, 2021 | 8.882 | 9.265 | 8.845 | 9.190 | 17,147,810 | +0.35(+3.91%) |
Jun 07, 2021 | 8.817 | 8.957 | 8.649 | 8.845 | 10,751,033 | +0.05(+0.53%) |
Jun 04, 2021 | 8.686 | 8.873 | 8.602 | 8.798 | 10,504,121 | +0.22(+2.61%) |
Jun 03, 2021 | 8.537 | 8.597 | 8.434 | 8.574 | 8,667,059 | +0.00(+0.00%) |
Jun 02, 2021 | 8.396 | 8.686 | 8.294 | 8.574 | 14,309,507 | +0.29(+3.49%) |
Jun 01, 2021 | 7.985 | 8.350 | 7.920 | 8.284 | 17,148,692 | +0.69(+9.10%) |
May 28, 2021 | 7.509 | 7.617 | 7.411 | 7.593 | 7,617,881 | +0.11(+1.50%) |
May 27, 2021 | 7.397 | 7.547 | 7.369 | 7.481 | 7,054,901 | +0.14(+1.91%) |
May 26, 2021 | 7.220 | 7.402 | 7.201 | 7.341 | 7,980,133 | +0.11(+1.55%) |
May 25, 2021 | 7.425 | 7.472 | 7.220 | 7.229 | 7,769,771 | -0.27(-3.61%) |
May 24, 2021 | 7.416 | 7.509 | 7.248 | 7.500 | 6,544,150 | +0.21(+2.82%) |
May 21, 2021 | 7.444 | 7.462 | 7.252 | 7.294 | 8,132,007 | -0.03(-0.38%) |
May 20, 2021 | 7.369 | 7.378 | 7.182 | 7.322 | 7,237,815 | -0.05(-0.63%) |
May 19, 2021 | 7.528 | 7.528 | 7.294 | 7.369 | 11,181,104 | -0.30(-3.90%) |
May 18, 2021 | 7.743 | 7.911 | 7.547 | 7.668 | 11,498,802 | -0.07(-0.97%) |
May 17, 2021 | 7.490 | 7.743 | 7.444 | 7.743 | 11,599,677 | +0.23(+3.11%) |
May 14, 2021 | 7.285 | 7.536 | 7.285 | 7.509 | 12,655,268 | +0.32(+4.42%) |
May 13, 2021 | 7.285 | 7.425 | 7.056 | 7.192 | 12,344,624 | -0.19(-2.53%) |
May 12, 2021 | 7.248 | 7.603 | 7.248 | 7.378 | 13,756,620 | +0.17(+2.33%) |
May 11, 2021 | 7.005 | 7.266 | 6.855 | 7.210 | 14,560,322 | +0.06(+0.78%) |
May 10, 2021 | 7.519 | 7.537 | 7.136 | 7.154 | 16,335,653 | -0.22(-3.04%) |
May 07, 2021 | 7.453 | 7.504 | 7.327 | 7.378 | 11,704,958 | -0.07(-0.88%) |
May 06, 2021 | 7.350 | 7.448 | 7.164 | 7.444 | 8,933,818 | +0.15(+2.05%) |
May 05, 2021 | 7.257 | 7.383 | 7.080 | 7.294 | 14,373,284 | +0.14(+1.96%) |
May 04, 2021 | 7.528 | 7.528 | 7.070 | 7.154 | 14,616,800 | -0.38(-5.08%) |
May 03, 2021 | 7.341 | 7.537 | 7.257 | 7.537 | 7,055,494 | +0.28(+3.86%) |
Apr 30, 2021 | 7.322 | 7.425 | 7.229 | 7.257 | 6,128,645 | -0.16(-2.14%) |
Apr 29, 2021 | 7.519 | 7.612 | 7.318 | 7.416 | 7,500,513 | +0.05(+0.63%) |
Apr 28, 2021 | 7.052 | 7.397 | 7.014 | 7.369 | 9,975,569 | +0.35(+5.06%) |
Apr 27, 2021 | 7.108 | 7.145 | 6.893 | 7.014 | 17,009,236 | -0.06(-0.79%) |
Apr 26, 2021 | 7.005 | 7.117 | 6.986 | 7.070 | 4,573,351 | +0.07(+0.93%) |
Apr 23, 2021 | 7.042 | 7.052 | 6.911 | 7.005 | 3,936,294 | +0.06(+0.81%) |
Apr 22, 2021 | 7.042 | 7.052 | 6.818 | 6.949 | 6,592,109 | -0.10(-1.46%) |
Apr 21, 2021 | 6.697 | 7.052 | 6.687 | 7.052 | 5,324,938 | +0.22(+3.28%) |
Apr 20, 2021 | 7.294 | 7.341 | 6.818 | 6.827 | 10,610,846 | -0.50(-6.88%) |
Apr 19, 2021 | 7.509 | 7.528 | 7.313 | 7.332 | 7,602,949 | -0.11(-1.51%) |
Apr 16, 2021 | 7.612 | 7.612 | 7.401 | 7.444 | 6,236,571 | -0.11(-1.48%) |
Apr 15, 2021 | 7.537 | 7.612 | 7.444 | 7.556 | 7,274,536 | +0.07(+1.00%) |
Apr 14, 2021 | 7.117 | 7.603 | 7.117 | 7.481 | 7,171,084 | +0.43(+6.09%) |
Apr 13, 2021 | 7.052 | 7.131 | 7.042 | 7.052 | 4,094,239 | -0.04(-0.53%) |
Apr 12, 2021 | 7.182 | 7.210 | 7.042 | 7.089 | 3,864,422 | -0.01(-0.13%) |
Apr 09, 2021 | 7.229 | 7.313 | 7.089 | 7.098 | 5,205,386 | -0.17(-2.31%) |
Apr 08, 2021 | 7.182 | 7.266 | 7.052 | 7.266 | 5,469,106 | +0.07(+0.91%) |
Apr 07, 2021 | 7.201 | 7.220 | 7.042 | 7.201 | 5,472,103 | +0.00(+0.00%) |
Apr 06, 2021 | 7.136 | 7.406 | 7.126 | 7.201 | 9,793,073 | +0.11(+1.58%) |
Apr 05, 2021 | 7.332 | 7.332 | 7.005 | 7.089 | 7,356,345 | -0.26(-3.56%) |
Apr 01, 2021 | 7.061 | 7.355 | 6.977 | 7.350 | 9,403,466 | +0.33(+4.65%) |
Mar 31, 2021 | 7.108 | 7.126 | 6.977 | 7.023 | 8,307,295 | -0.06(-0.79%) |
Mar 30, 2021 | 7.023 | 7.145 | 7.005 | 7.080 | 8,137,046 | -0.01(-0.13%) |
Mar 29, 2021 | 7.238 | 7.266 | 7.033 | 7.089 | 6,818,348 | -0.20(-2.69%) |
Mar 26, 2021 | 7.266 | 7.313 | 7.126 | 7.285 | 9,927,141 | +0.13(+1.83%) |
Mar 25, 2021 | 6.995 | 7.173 | 6.846 | 7.154 | 8,965,475 | +0.00(+0.00%) |
Mar 24, 2021 | 7.108 | 7.324 | 7.089 | 7.154 | 12,529,553 | +0.20(+2.82%) |
Mar 23, 2021 | 7.070 | 7.136 | 6.893 | 6.958 | 10,734,671 | -0.35(-4.73%) |
Mar 22, 2021 | 7.528 | 7.547 | 7.294 | 7.304 | 7,426,898 | -0.17(-2.25%) |
Mar 19, 2021 | 7.406 | 7.575 | 7.220 | 7.472 | 10,609,494 | +0.12(+1.65%) |
Mar 18, 2021 | 7.677 | 7.715 | 7.266 | 7.350 | 9,577,305 | -0.46(-5.86%) |
Mar 17, 2021 | 7.612 | 7.827 | 7.547 | 7.808 | 7,899,307 | +0.14(+1.83%) |
Mar 16, 2021 | 7.845 | 7.892 | 7.612 | 7.668 | 10,347,881 | -0.24(-3.07%) |
Mar 15, 2021 | 7.911 | 7.976 | 7.751 | 7.911 | 7,124,959 | -0.01(-0.12%) |
Mar 12, 2021 | 7.855 | 7.920 | 7.733 | 7.920 | 7,172,570 | +0.05(+0.68%) |
Mar 11, 2021 | 7.848 | 7.988 | 7.815 | 7.866 | 9,569,295 | +0.12(+1.56%) |
Mar 10, 2021 | 7.456 | 7.783 | 7.428 | 7.745 | 9,545,505 | +0.30(+4.00%) |
Mar 09, 2021 | 7.577 | 7.671 | 7.400 | 7.447 | 11,712,521 | -0.13(-1.72%) |
Mar 08, 2021 | 7.783 | 7.838 | 7.484 | 7.577 | 16,870,162 | -0.07(-0.97%) |
Mar 05, 2021 | 7.550 | 7.773 | 7.427 | 7.652 | 15,895,592 | +0.33(+4.45%) |
Mar 04, 2021 | 7.037 | 7.382 | 6.860 | 7.326 | 22,651,134 | +0.34(+4.94%) |
Mar 03, 2021 | 7.009 | 7.251 | 6.972 | 6.981 | 9,742,636 | +0.03(+0.40%) |
Mar 02, 2021 | 6.953 | 7.065 | 6.888 | 6.953 | 7,162,659 | +0.03(+0.40%) |
Mar 01, 2021 | 7.056 | 7.102 | 6.850 | 6.925 | 11,383,406 | +0.02(+0.27%) |
Feb 26, 2021 | 6.776 | 7.009 | 6.617 | 6.906 | 12,409,684 | -0.04(-0.54%) |
Feb 25, 2021 | 7.149 | 7.195 | 6.869 | 6.944 | 13,661,319 | -0.15(-2.10%) |
Feb 24, 2021 | 6.823 | 7.167 | 6.767 | 7.093 | 13,400,606 | +0.27(+3.96%) |
Feb 23, 2021 | 6.692 | 6.850 | 6.459 | 6.823 | 11,913,884 | +0.12(+1.81%) |
Feb 22, 2021 | 6.459 | 6.878 | 6.440 | 6.701 | 14,221,549 | +0.27(+4.20%) |
Feb 19, 2021 | 6.375 | 6.480 | 6.338 | 6.431 | 5,493,337 | +0.11(+1.77%) |
Feb 18, 2021 | 6.431 | 6.496 | 6.319 | 6.319 | 6,312,701 | -0.15(-2.31%) |
Feb 17, 2021 | 6.459 | 6.534 | 6.235 | 6.468 | 8,717,912 | +0.00(+0.00%) |
Feb 16, 2021 | 6.468 | 6.534 | 6.329 | 6.468 | 18,185,490 | +0.18(+2.81%) |
Feb 12, 2021 | 6.049 | 6.291 | 6.026 | 6.291 | 7,694,319 | +0.18(+2.90%) |
Feb 11, 2021 | 6.245 | 6.422 | 6.082 | 6.114 | 8,624,482 | -0.11(-1.80%) |
Feb 10, 2021 | 5.853 | 6.235 | 5.807 | 6.226 | 13,468,015 | +0.44(+7.57%) |
Feb 09, 2021 | 5.918 | 5.946 | 5.657 | 5.788 | 14,946,364 | -0.23(-3.87%) |
Feb 08, 2021 | 6.021 | 6.068 | 5.909 | 6.021 | 15,335,813 | +0.10(+1.73%) |
Feb 05, 2021 | 5.993 | 5.993 | 5.811 | 5.918 | 12,160,123 | +0.04(+0.63%) |
Feb 04, 2021 | 6.105 | 6.105 | 5.788 | 5.881 | 12,738,926 | -0.13(-2.17%) |
Feb 03, 2021 | 5.825 | 6.077 | 5.788 | 6.012 | 11,538,737 | +0.24(+4.20%) |
Feb 02, 2021 | 6.002 | 6.012 | 5.751 | 5.769 | 9,449,619 | -0.03(-0.48%) |
Feb 01, 2021 | 5.620 | 5.853 | 5.536 | 5.797 | 12,591,801 | +0.29(+5.25%) |
Jan 29, 2021 | 5.462 | 5.630 | 5.415 | 5.508 | 18,515,656 | +0.01(+0.17%) |
Jan 28, 2021 | 5.434 | 5.574 | 5.313 | 5.499 | 11,423,529 | +0.14(+2.61%) |
Jan 27, 2021 | 5.266 | 5.508 | 5.182 | 5.359 | 9,759,542 | -0.01(-0.17%) |
Jan 26, 2021 | 5.602 | 5.667 | 5.275 | 5.369 | 9,953,497 | -0.16(-2.87%) |
Jan 25, 2021 | 5.415 | 5.546 | 5.313 | 5.527 | 8,915,736 | +0.05(+0.85%) |
Jan 22, 2021 | 5.546 | 5.639 | 5.415 | 5.480 | 10,325,435 | -0.23(-4.08%) |
Jan 21, 2021 | 5.797 | 5.797 | 5.536 | 5.713 | 11,024,783 | -0.07(-1.13%) |
Jan 20, 2021 | 5.816 | 5.914 | 5.751 | 5.779 | 6,750,399 | +0.01(+0.16%) |
Jan 19, 2021 | 5.732 | 5.807 | 5.648 | 5.769 | 12,496,086 | +0.06(+0.98%) |
Jan 15, 2021 | 6.049 | 6.049 | 5.706 | 5.713 | 15,216,543 | -0.36(-5.98%) |
Jan 14, 2021 | 5.825 | 6.156 | 5.760 | 6.077 | 11,019,775 | +0.34(+5.84%) |
Jan 13, 2021 | 5.937 | 5.946 | 5.718 | 5.741 | 12,222,162 | -0.19(-3.14%) |
Jan 12, 2021 | 6.077 | 6.095 | 5.918 | 5.928 | 11,941,924 | -0.07(-1.24%) |
Jan 11, 2021 | 5.900 | 6.012 | 5.825 | 6.002 | 12,851,536 | -0.08(-1.38%) |
Jan 08, 2021 | 6.431 | 6.459 | 6.051 | 6.086 | 11,857,131 | -0.26(-4.11%) |
Jan 07, 2021 | 6.329 | 6.429 | 6.249 | 6.347 | 15,477,648 | +0.10(+1.64%) |
Jan 06, 2021 | 6.254 | 6.356 | 6.096 | 6.245 | 17,028,626 | +0.06(+0.90%) |
Jan 05, 2021 | 5.872 | 6.226 | 5.844 | 6.189 | 24,809,510 | +0.43(+7.44%) |
Jan 04, 2021 | 5.723 | 5.890 | 5.695 | 5.760 | 14,526,633 | +0.13(+2.32%) |
Dec 31, 2020 | 5.630 | 5.630 | 5.630 | 8,739,724 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.592 | 5.821 | 5.592 | 5.723 | 8,739,724 | +0.13(+2.33%) |
Dec 29, 2020 | 5.499 | 5.676 | 5.434 | 5.592 | 10,806,481 | +0.21(+3.81%) |
Dec 28, 2020 | 5.527 | 5.578 | 5.341 | 5.387 | 3,243,935 | -0.11(-2.03%) |
Dec 24, 2020 | 5.499 | 5.518 | 5.378 | 5.499 | 3,848,983 | +0.01(+0.17%) |
Dec 23, 2020 | 5.266 | 5.518 | 5.247 | 5.490 | 6,877,713 | +0.31(+5.94%) |
Dec 22, 2020 | 5.285 | 5.322 | 5.154 | 5.182 | 5,328,504 | -0.16(-2.97%) |
Dec 21, 2020 | 5.173 | 5.406 | 5.098 | 5.341 | 7,646,741 | -0.19(-3.37%) |
Dec 18, 2020 | 5.574 | 5.713 | 5.480 | 5.527 | 7,460,209 | -0.04(-0.67%) |
Dec 17, 2020 | 5.564 | 5.611 | 5.424 | 5.564 | 6,817,635 | +0.07(+1.36%) |
Dec 16, 2020 | 5.685 | 5.713 | 5.434 | 5.490 | 9,718,067 | -0.21(-3.76%) |
Dec 15, 2020 | 5.685 | 5.746 | 5.592 | 5.704 | 8,260,149 | +0.07(+1.32%) |
Dec 14, 2020 | 5.937 | 6.012 | 5.630 | 5.630 | 12,322,787 | -0.16(-2.74%) |
Dec 11, 2020 | 5.835 | 5.844 | 5.667 | 5.788 | 8,836,225 | +0.01(+0.16%) |
Dec 10, 2020 | 5.462 | 5.844 | 5.462 | 5.779 | 10,205,854 | +0.32(+5.80%) |
Dec 09, 2020 | 5.536 | 5.657 | 5.313 | 5.462 | 11,251,724 | +0.03(+0.51%) |
Dec 08, 2020 | 5.219 | 5.499 | 5.219 | 5.434 | 9,036,665 | +0.17(+3.19%) |
Dec 07, 2020 | 5.229 | 5.378 | 5.089 | 5.266 | 8,913,888 | +0.00(+0.00%) |
Dec 04, 2020 | 5.098 | 5.294 | 5.070 | 5.266 | 10,415,667 | +0.30(+6.00%) |
Dec 03, 2020 | 4.912 | 5.042 | 4.800 | 4.968 | 9,515,430 | +0.11(+2.30%) |
Dec 02, 2020 | 4.651 | 5.024 | 4.604 | 4.856 | 7,998,781 | +0.20(+4.20%) |
Dec 01, 2020 | 4.744 | 4.828 | 4.614 | 4.660 | 6,173,491 | +0.04(+0.81%) |
Nov 30, 2020 | 4.940 | 4.977 | 4.623 | 4.623 | 7,509,281 | -0.36(-7.29%) |
Nov 27, 2020 | 4.968 | 5.061 | 4.921 | 4.986 | 4,022,903 | -0.07(-1.29%) |
Nov 25, 2020 | 4.977 | 5.080 | 4.870 | 5.052 | 6,277,746 | +0.02(+0.37%) |
Nov 24, 2020 | 5.126 | 5.201 | 4.977 | 5.033 | 9,752,158 | +0.14(+2.86%) |
Nov 23, 2020 | 4.511 | 4.893 | 4.455 | 4.893 | 7,137,190 | +0.50(+11.46%) |
Nov 20, 2020 | 4.306 | 4.446 | 4.241 | 4.390 | 5,242,810 | +0.07(+1.73%) |
Nov 19, 2020 | 4.287 | 4.340 | 4.231 | 4.315 | 6,365,206 | -0.02(-0.43%) |
Nov 18, 2020 | 4.492 | 4.581 | 4.325 | 4.334 | 7,056,182 | -0.04(-0.85%) |
Nov 17, 2020 | 4.176 | 4.381 | 4.120 | 4.371 | 8,766,917 | +0.17(+3.99%) |
Nov 16, 2020 | 4.241 | 4.259 | 4.148 | 4.203 | 6,701,575 | +0.21(+5.37%) |
Nov 13, 2020 | 3.821 | 4.022 | 3.821 | 3.989 | 12,001,975 | +0.17(+4.39%) |
Nov 12, 2020 | 4.026 | 4.092 | 3.765 | 3.821 | 7,441,642 | -0.28(-6.82%) |
Nov 11, 2020 | 4.120 | 4.166 | 4.076 | 4.101 | 6,524,027 | +0.02(+0.46%) |
Nov 10, 2020 | 4.073 | 4.143 | 3.905 | 4.082 | 10,180,995 | +0.07(+1.62%) |
Nov 09, 2020 | 3.747 | 4.120 | 3.737 | 4.017 | 16,456,251 | +0.68(+20.39%) |
Nov 06, 2020 | 3.365 | 3.435 | 3.327 | 3.337 | 7,359,033 | -0.07(-1.92%) |
Nov 05, 2020 | 3.393 | 3.495 | 3.365 | 3.402 | 7,407,799 | +0.02(+0.55%) |
Nov 04, 2020 | 3.393 | 3.467 | 3.216 | 3.383 | 9,369,510 | +0.02(+0.55%) |
Nov 03, 2020 | 3.309 | 3.397 | 3.262 | 3.365 | 11,019,851 | +0.15(+4.64%) |
Nov 02, 2020 | 3.113 | 3.234 | 3.029 | 3.216 | 14,426,896 | +0.16(+5.18%) |
Oct 30, 2020 | 3.020 | 3.085 | 2.983 | 3.057 | 11,570,341 | -0.04(-1.20%) |
Oct 29, 2020 | 3.076 | 3.132 | 2.945 | 3.094 | 18,148,848 | -0.10(-3.21%) |
Oct 28, 2020 | 3.309 | 3.318 | 3.188 | 3.197 | 16,573,900 | -0.19(-5.51%) |
Oct 27, 2020 | 3.262 | 3.458 | 3.253 | 3.383 | 35,542,740 | +0.21(+6.76%) |
Oct 26, 2020 | 3.132 | 3.216 | 2.936 | 3.169 | 36,070,716 | -0.29(-8.36%) |
Oct 23, 2020 | 3.532 | 3.537 | 3.383 | 3.458 | 4,893,790 | -0.03(-0.80%) |
Oct 22, 2020 | 3.374 | 3.504 | 3.299 | 3.486 | 4,082,720 | +0.14(+4.18%) |
Oct 21, 2020 | 3.393 | 3.458 | 3.337 | 3.346 | 3,204,201 | -0.09(-2.71%) |
Oct 20, 2020 | 3.439 | 3.514 | 3.374 | 3.439 | 4,985,713 | +0.04(+1.10%) |
Oct 19, 2020 | 3.439 | 3.560 | 3.402 | 3.402 | 7,207,791 | +0.00(+0.00%) |
Oct 16, 2020 | 3.560 | 3.560 | 3.383 | 3.402 | 5,195,280 | -0.17(-4.70%) |
Oct 15, 2020 | 3.532 | 3.579 | 3.439 | 3.570 | 3,766,878 | -0.07(-2.05%) |
Oct 14, 2020 | 3.710 | 3.812 | 3.635 | 3.644 | 5,508,562 | -0.07(-2.00%) |
Oct 13, 2020 | 3.728 | 3.784 | 3.635 | 3.719 | 3,189,134 | -0.04(-0.99%) |
Oct 12, 2020 | 3.765 | 3.821 | 3.700 | 3.756 | 1,826,051 | -0.02(-0.49%) |
Oct 09, 2020 | 3.924 | 3.924 | 3.728 | 3.775 | 4,837,462 | -0.08(-2.17%) |
Oct 08, 2020 | 3.682 | 3.887 | 3.640 | 3.859 | 4,928,350 | +0.25(+6.98%) |
Oct 07, 2020 | 3.551 | 3.635 | 3.514 | 3.607 | 7,173,837 | +0.07(+2.11%) |
Oct 06, 2020 | 3.551 | 3.672 | 3.490 | 3.532 | 8,832,525 | +0.03(+0.80%) |
Oct 05, 2020 | 3.467 | 3.542 | 3.355 | 3.504 | 5,050,928 | +0.12(+3.58%) |
Oct 02, 2020 | 3.225 | 3.453 | 3.197 | 3.383 | 6,518,509 | -0.02(-0.55%) |
Oct 01, 2020 | 3.551 | 3.551 | 3.337 | 3.402 | 9,298,206 | -0.22(-6.17%) |
Sep 30, 2020 | 3.644 | 3.784 | 3.626 | 3.626 | 12,049,981 | -0.02(-0.51%) |
Sep 29, 2020 | 3.831 | 3.831 | 3.598 | 3.644 | 10,631,653 | -0.21(-5.56%) |
Sep 28, 2020 | 3.719 | 3.868 | 3.663 | 3.859 | 4,884,481 | +0.23(+6.43%) |
Sep 25, 2020 | 3.682 | 3.719 | 3.555 | 3.626 | 8,362,961 | -0.10(-2.75%) |
Sep 24, 2020 | 3.560 | 3.784 | 3.477 | 3.728 | 4,800,803 | +0.13(+3.63%) |
Sep 23, 2020 | 3.756 | 3.784 | 3.551 | 3.598 | 5,336,107 | -0.16(-4.22%) |
Sep 22, 2020 | 3.700 | 3.817 | 3.649 | 3.756 | 3,029,179 | +0.07(+1.77%) |
Sep 21, 2020 | 3.840 | 3.849 | 3.663 | 3.691 | 4,764,003 | -0.25(-6.38%) |
Sep 18, 2020 | 3.998 | 4.017 | 3.872 | 3.943 | 3,508,869 | -0.07(-1.63%) |
Sep 17, 2020 | 3.961 | 4.078 | 3.868 | 4.008 | 3,603,511 | -0.05(-1.15%) |
Sep 16, 2020 | 3.868 | 4.148 | 3.859 | 4.054 | 7,692,448 | +0.22(+5.84%) |
Sep 15, 2020 | 3.868 | 3.933 | 3.807 | 3.831 | 3,601,787 | +0.00(+0.00%) |
Sep 14, 2020 | 3.849 | 3.849 | 3.682 | 3.831 | 6,021,750 | +0.00(+0.00%) |
Sep 11, 2020 | 3.793 | 3.905 | 3.738 | 3.831 | 4,915,141 | +0.04(+0.98%) |
Sep 10, 2020 | 3.943 | 4.054 | 3.765 | 3.793 | 7,316,318 | -0.17(-4.24%) |
Sep 09, 2020 | 3.970 | 4.026 | 3.919 | 3.961 | 3,473,014 | +0.07(+1.67%) |
Sep 08, 2020 | 4.194 | 4.213 | 3.887 | 3.896 | 7,722,898 | -0.44(-10.11%) |
Sep 04, 2020 | 4.464 | 4.548 | 4.292 | 4.334 | 4,878,018 | -0.13(-2.92%) |
Sep 03, 2020 | 4.334 | 4.497 | 4.287 | 4.464 | 3,852,766 | +0.11(+2.57%) |
Sep 02, 2020 | 4.455 | 4.455 | 4.325 | 4.353 | 4,498,498 | -0.07(-1.48%) |
Sep 01, 2020 | 4.390 | 4.511 | 4.334 | 4.418 | 3,093,874 | +0.02(+0.42%) |
Aug 31, 2020 | 4.558 | 4.567 | 4.390 | 4.399 | 3,133,136 | -0.18(-3.87%) |
Aug 28, 2020 | 4.520 | 4.581 | 4.455 | 4.576 | 2,384,237 | +0.09(+2.08%) |
Aug 27, 2020 | 4.492 | 4.520 | 4.362 | 4.483 | 3,844,354 | -0.01(-0.21%) |
Aug 26, 2020 | 4.632 | 4.632 | 4.450 | 4.492 | 3,867,537 | -0.12(-2.63%) |
Aug 25, 2020 | 4.632 | 4.697 | 4.539 | 4.614 | 2,935,609 | +0.06(+1.23%) |
Aug 24, 2020 | 4.436 | 4.586 | 4.367 | 4.558 | 3,340,176 | +0.20(+4.49%) |
Aug 21, 2020 | 4.539 | 4.544 | 4.301 | 4.362 | 6,545,117 | -0.23(-5.07%) |
Aug 20, 2020 | 4.548 | 4.651 | 4.492 | 4.595 | 3,399,352 | -0.04(-0.80%) |
Aug 19, 2020 | 4.697 | 4.725 | 4.614 | 4.632 | 2,486,198 | -0.07(-1.58%) |
Aug 18, 2020 | 4.884 | 4.912 | 4.679 | 4.707 | 3,277,741 | -0.15(-3.07%) |
Aug 17, 2020 | 4.800 | 4.865 | 4.758 | 4.856 | 2,980,904 | +0.06(+1.17%) |
Aug 14, 2020 | 4.716 | 4.828 | 4.679 | 4.800 | 4,463,443 | +0.03(+0.59%) |
Aug 13, 2020 | 4.837 | 4.889 | 4.707 | 4.772 | 3,721,155 | -0.10(-2.10%) |
Aug 12, 2020 | 4.865 | 4.926 | 4.781 | 4.875 | 4,603,681 | +0.17(+3.56%) |
Aug 11, 2020 | 4.865 | 4.977 | 4.688 | 4.707 | 6,263,175 | -0.03(-0.59%) |
Aug 10, 2020 | 4.604 | 4.735 | 4.567 | 4.735 | 4,987,456 | +0.20(+4.31%) |
Aug 07, 2020 | 4.558 | 4.604 | 4.492 | 4.539 | 3,145,042 | -0.07(-1.62%) |
Aug 06, 2020 | 4.614 | 4.697 | 4.558 | 4.614 | 5,855,475 | -0.03(-0.60%) |
Aug 05, 2020 | 4.464 | 4.735 | 4.450 | 4.642 | 9,694,126 | +0.32(+7.33%) |
Aug 04, 2020 | 4.157 | 4.390 | 4.148 | 4.325 | 5,593,970 | +0.11(+2.65%) |