Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.17 | 22.38 | 20.15 | 21.07 | 73,039 | +0.90(+4.47%) |
Feb 25, 2021 | 21.32 | 21.66 | 20.14 | 20.17 | 38,781 | -1.14(-5.35%) |
Feb 24, 2021 | 20.55 | 21.44 | 20.34 | 21.31 | 64,075 | +1.11(+5.52%) |
Feb 23, 2021 | 20.55 | 20.82 | 19.77 | 20.19 | 89,522 | -0.90(-4.28%) |
Feb 22, 2021 | 22.02 | 22.31 | 21.09 | 21.09 | 40,689 | -1.13(-5.09%) |
Feb 19, 2021 | 22.46 | 22.92 | 21.67 | 22.23 | 26,117 | -0.17(-0.75%) |
Feb 18, 2021 | 22.65 | 22.86 | 22.31 | 22.39 | 52,578 | -0.26(-1.13%) |
Feb 17, 2021 | 23.00 | 23.15 | 21.42 | 22.65 | 92,711 | +0.09(+0.39%) |
Feb 16, 2021 | 23.12 | 23.12 | 22.13 | 22.56 | 39,164 | -0.40(-1.73%) |
Feb 12, 2021 | 22.87 | 23.15 | 22.69 | 22.96 | 27,474 | -0.11(-0.46%) |
Feb 11, 2021 | 23.89 | 23.97 | 22.78 | 23.07 | 36,471 | -0.60(-2.54%) |
Feb 10, 2021 | 23.94 | 24.04 | 23.35 | 23.67 | 35,039 | +0.03(+0.11%) |
Feb 09, 2021 | 23.13 | 24.12 | 23.13 | 23.64 | 65,013 | +0.59(+2.56%) |
Feb 08, 2021 | 22.98 | 23.30 | 22.73 | 23.05 | 43,834 | +0.36(+1.59%) |
Feb 05, 2021 | 22.47 | 22.81 | 22.32 | 22.69 | 41,309 | +0.46(+2.06%) |
Feb 04, 2021 | 21.62 | 22.43 | 20.97 | 22.23 | 36,643 | +0.66(+3.06%) |
Feb 03, 2021 | 21.62 | 21.91 | 20.97 | 21.57 | 39,625 | -0.03(-0.12%) |
Feb 02, 2021 | 21.62 | 22.03 | 20.84 | 21.60 | 46,947 | +0.13(+0.62%) |
Feb 01, 2021 | 20.36 | 21.64 | 20.31 | 21.46 | 81,226 | +1.35(+6.70%) |
Jan 29, 2021 | 20.07 | 20.58 | 19.74 | 20.12 | 69,794 | -0.47(-2.27%) |
Jan 28, 2021 | 20.47 | 20.93 | 20.07 | 20.58 | 49,956 | +0.16(+0.78%) |
Jan 27, 2021 | 21.45 | 21.71 | 19.74 | 20.43 | 102,065 | -1.47(-6.72%) |
Jan 26, 2021 | 22.92 | 22.92 | 21.61 | 21.90 | 56,456 | -0.60(-2.66%) |
Jan 25, 2021 | 22.35 | 23.33 | 22.22 | 22.50 | 62,733 | +0.44(+2.00%) |
Jan 22, 2021 | 21.68 | 22.43 | 21.42 | 22.06 | 43,352 | -0.08(-0.36%) |
Jan 21, 2021 | 22.32 | 22.32 | 21.29 | 22.13 | 59,857 | +0.04(+0.16%) |
Jan 20, 2021 | 21.28 | 23.39 | 21.28 | 22.10 | 207,601 | +0.79(+3.72%) |
Jan 19, 2021 | 21.67 | 22.11 | 21.25 | 21.31 | 54,713 | -0.03(-0.12%) |
Jan 15, 2021 | 20.54 | 21.91 | 20.37 | 21.33 | 49,480 | +0.19(+0.88%) |
Jan 14, 2021 | 21.50 | 21.62 | 20.99 | 21.15 | 33,342 | -0.21(-0.99%) |
Jan 13, 2021 | 22.06 | 22.11 | 21.00 | 21.36 | 35,309 | -0.61(-2.77%) |
Jan 12, 2021 | 21.31 | 22.31 | 20.50 | 21.97 | 45,358 | +0.75(+3.53%) |
Jan 11, 2021 | 21.66 | 22.12 | 19.78 | 21.22 | 57,230 | -0.59(-2.71%) |
Jan 08, 2021 | 22.70 | 22.73 | 21.17 | 21.81 | 42,557 | -0.79(-3.51%) |
Jan 07, 2021 | 22.15 | 22.72 | 21.98 | 22.60 | 26,937 | +0.63(+2.89%) |
Jan 06, 2021 | 21.20 | 22.45 | 21.20 | 21.97 | 68,246 | +0.97(+4.62%) |
Jan 05, 2021 | 21.03 | 21.80 | 20.87 | 21.00 | 95,176 | +0.00(+0.00%) |
Jan 04, 2021 | 20.75 | 21.21 | 20.44 | 21.00 | 94,513 | +0.52(+2.54%) |
Dec 31, 2020 | 20.48 | 20.48 | 20.48 | 56,598 | +0.42(+2.11%) | |
Dec 30, 2020 | 19.01 | 20.45 | 18.89 | 20.06 | 56,598 | +0.94(+4.93%) |
Dec 29, 2020 | 19.65 | 19.96 | 18.52 | 19.11 | 50,022 | -0.48(-2.43%) |
Dec 28, 2020 | 21.39 | 21.39 | 19.48 | 19.59 | 71,421 | -1.83(-8.56%) |
Dec 24, 2020 | 21.52 | 21.69 | 21.07 | 21.42 | 18,157 | -0.10(-0.45%) |
Dec 23, 2020 | 20.52 | 21.62 | 20.49 | 21.52 | 81,578 | +1.04(+5.08%) |
Dec 22, 2020 | 20.43 | 21.03 | 19.94 | 20.48 | 39,366 | +0.27(+1.35%) |
Dec 21, 2020 | 19.91 | 20.78 | 19.12 | 20.20 | 65,782 | -0.23(-1.12%) |
Dec 18, 2020 | 21.09 | 21.17 | 19.99 | 20.43 | 161,945 | -0.46(-2.19%) |
Dec 17, 2020 | 20.82 | 21.41 | 20.64 | 20.89 | 62,574 | +0.26(+1.28%) |
Dec 16, 2020 | 20.25 | 20.83 | 19.68 | 20.63 | 49,720 | +0.65(+3.26%) |
Dec 15, 2020 | 19.21 | 20.10 | 19.09 | 19.98 | 40,366 | +0.77(+3.99%) |
Dec 14, 2020 | 19.19 | 19.57 | 18.93 | 19.21 | 52,364 | +0.02(+0.09%) |
Dec 11, 2020 | 19.55 | 19.70 | 18.83 | 19.19 | 29,506 | -0.36(-1.85%) |
Dec 10, 2020 | 19.68 | 19.84 | 19.20 | 19.55 | 22,835 | -0.10(-0.49%) |
Dec 09, 2020 | 20.09 | 20.17 | 19.50 | 19.65 | 54,144 | -0.13(-0.67%) |
Dec 08, 2020 | 19.24 | 19.83 | 19.10 | 19.78 | 37,274 | +0.42(+2.18%) |
Dec 07, 2020 | 19.39 | 19.56 | 18.59 | 19.36 | 63,389 | +0.01(+0.05%) |
Dec 04, 2020 | 19.83 | 19.93 | 19.23 | 19.35 | 62,190 | -0.48(-2.44%) |
Dec 03, 2020 | 20.16 | 20.16 | 19.67 | 19.83 | 23,783 | -0.16(-0.79%) |
Dec 02, 2020 | 20.49 | 20.61 | 18.97 | 19.99 | 42,419 | -0.33(-1.60%) |
Dec 01, 2020 | 19.45 | 20.64 | 19.20 | 20.32 | 71,659 | +1.16(+6.07%) |
Nov 30, 2020 | 20.23 | 20.35 | 18.57 | 19.16 | 134,833 | -1.37(-6.70%) |
Nov 27, 2020 | 20.68 | 20.80 | 20.19 | 20.53 | 33,705 | -0.15(-0.72%) |
Nov 25, 2020 | 21.50 | 21.68 | 20.57 | 20.68 | 61,850 | -0.80(-3.73%) |
Nov 24, 2020 | 20.94 | 21.77 | 20.94 | 21.48 | 46,210 | +0.33(+1.58%) |
Nov 23, 2020 | 22.09 | 22.14 | 20.84 | 21.15 | 83,955 | -0.74(-3.38%) |
Nov 20, 2020 | 21.92 | 22.08 | 21.61 | 21.89 | 33,705 | -0.31(-1.39%) |
Nov 19, 2020 | 23.04 | 23.04 | 21.84 | 22.20 | 64,705 | -0.45(-1.98%) |
Nov 18, 2020 | 23.04 | 23.50 | 22.37 | 22.65 | 89,038 | -0.40(-1.72%) |
Nov 17, 2020 | 23.14 | 23.14 | 22.53 | 23.04 | 66,352 | -0.09(-0.38%) |
Nov 16, 2020 | 23.00 | 23.84 | 22.59 | 23.13 | 86,338 | +0.66(+2.94%) |
Nov 13, 2020 | 22.07 | 22.81 | 21.77 | 22.47 | 82,731 | +0.85(+3.91%) |
Nov 12, 2020 | 21.94 | 22.69 | 20.85 | 21.62 | 163,771 | -0.16(-0.73%) |
Nov 11, 2020 | 18.14 | 22.21 | 18.14 | 21.78 | 460,177 | +3.38(+18.36%) |
Nov 10, 2020 | 17.86 | 18.60 | 17.86 | 18.40 | 69,843 | +0.54(+3.05%) |
Nov 09, 2020 | 19.30 | 19.40 | 17.83 | 17.86 | 76,844 | -0.28(-1.55%) |
Nov 06, 2020 | 18.83 | 18.83 | 18.07 | 18.14 | 39,768 | -0.69(-3.68%) |
Nov 05, 2020 | 18.41 | 19.30 | 18.10 | 18.83 | 67,042 | +0.42(+2.29%) |
Nov 04, 2020 | 18.98 | 19.07 | 18.03 | 18.41 | 49,318 | -0.74(-3.85%) |
Nov 03, 2020 | 19.25 | 19.83 | 18.03 | 19.15 | 96,602 | +0.00(+0.00%) |
Nov 02, 2020 | 19.31 | 19.83 | 18.10 | 19.15 | 121,202 | +0.18(+0.93%) |
Oct 30, 2020 | 20.81 | 20.89 | 18.70 | 18.97 | 91,273 | -2.12(-10.07%) |
Oct 29, 2020 | 20.18 | 21.53 | 20.01 | 21.10 | 93,708 | +0.52(+2.52%) |
Oct 28, 2020 | 20.97 | 21.27 | 20.24 | 20.58 | 58,403 | -0.77(-3.62%) |
Oct 27, 2020 | 21.26 | 21.59 | 21.04 | 21.35 | 45,027 | +0.14(+0.66%) |
Oct 26, 2020 | 19.88 | 21.21 | 19.88 | 21.21 | 52,283 | +0.40(+1.94%) |
Oct 23, 2020 | 21.61 | 21.61 | 20.50 | 20.81 | 40,907 | -0.63(-2.95%) |
Oct 22, 2020 | 21.45 | 21.69 | 19.85 | 21.44 | 90,667 | +0.03(+0.12%) |
Oct 21, 2020 | 21.55 | 22.30 | 21.26 | 21.41 | 38,971 | -0.17(-0.77%) |
Oct 20, 2020 | 23.23 | 23.41 | 21.34 | 21.58 | 105,308 | -1.34(-5.86%) |
Oct 19, 2020 | 24.27 | 25.08 | 22.68 | 22.92 | 95,086 | -1.00(-4.18%) |
Oct 16, 2020 | 21.99 | 24.62 | 21.50 | 23.92 | 233,254 | +1.65(+7.41%) |
Oct 15, 2020 | 21.61 | 22.30 | 21.12 | 22.27 | 45,676 | +0.50(+2.30%) |
Oct 14, 2020 | 22.01 | 22.29 | 21.70 | 21.77 | 48,482 | -0.35(-1.59%) |
Oct 13, 2020 | 21.83 | 22.34 | 21.78 | 22.12 | 37,905 | +0.08(+0.36%) |
Oct 12, 2020 | 22.08 | 22.27 | 21.55 | 22.04 | 43,798 | -0.04(-0.16%) |
Oct 09, 2020 | 22.37 | 22.37 | 21.94 | 22.08 | 38,742 | -0.25(-1.14%) |
Oct 08, 2020 | 22.52 | 22.74 | 22.00 | 22.33 | 42,147 | +0.00(+0.00%) |
Oct 07, 2020 | 21.23 | 22.48 | 21.11 | 22.33 | 57,582 | +1.30(+6.17%) |
Oct 06, 2020 | 21.35 | 21.85 | 20.97 | 21.04 | 41,394 | -0.19(-0.91%) |
Oct 05, 2020 | 21.53 | 21.76 | 21.03 | 21.23 | 48,137 | -0.21(-0.98%) |
Oct 02, 2020 | 21.61 | 22.20 | 20.65 | 21.44 | 74,522 | -0.70(-3.17%) |
Oct 01, 2020 | 20.57 | 22.54 | 20.53 | 22.14 | 162,808 | +1.76(+8.61%) |
Sep 30, 2020 | 19.63 | 20.66 | 19.63 | 20.39 | 130,181 | +0.83(+4.26%) |
Sep 29, 2020 | 20.04 | 20.23 | 19.14 | 19.55 | 100,498 | -0.47(-2.37%) |
Sep 28, 2020 | 19.89 | 20.18 | 19.75 | 20.03 | 66,882 | +0.43(+2.19%) |
Sep 25, 2020 | 18.89 | 20.04 | 18.89 | 19.60 | 68,483 | +0.68(+3.57%) |
Sep 24, 2020 | 19.17 | 19.32 | 18.24 | 18.92 | 76,985 | -0.27(-1.42%) |
Sep 23, 2020 | 19.14 | 20.34 | 19.11 | 19.19 | 95,867 | +0.26(+1.39%) |
Sep 22, 2020 | 17.59 | 19.00 | 17.59 | 18.93 | 86,484 | +1.49(+8.56%) |
Sep 21, 2020 | 18.52 | 18.52 | 17.10 | 17.44 | 99,418 | -1.40(-7.41%) |
Sep 18, 2020 | 18.70 | 19.31 | 18.53 | 18.83 | 159,529 | +0.32(+1.71%) |
Sep 17, 2020 | 18.93 | 19.31 | 18.46 | 18.52 | 43,729 | -0.62(-3.26%) |
Sep 16, 2020 | 19.21 | 19.44 | 18.90 | 19.14 | 68,550 | +0.11(+0.55%) |
Sep 15, 2020 | 19.23 | 19.91 | 18.89 | 19.03 | 57,618 | -0.08(-0.41%) |
Sep 14, 2020 | 19.74 | 20.04 | 18.85 | 19.11 | 54,539 | -0.50(-2.55%) |
Sep 11, 2020 | 20.48 | 20.63 | 19.17 | 19.61 | 65,406 | -0.84(-4.12%) |
Sep 10, 2020 | 20.69 | 20.97 | 20.28 | 20.46 | 42,752 | -0.23(-1.10%) |
Sep 09, 2020 | 20.90 | 21.14 | 20.61 | 20.68 | 75,603 | +0.15(+0.73%) |
Sep 08, 2020 | 19.97 | 21.26 | 19.97 | 20.54 | 95,146 | +0.58(+2.90%) |
Sep 04, 2020 | 21.33 | 21.40 | 19.82 | 19.96 | 99,249 | -1.31(-6.15%) |
Sep 03, 2020 | 21.48 | 21.77 | 20.80 | 21.26 | 88,207 | -0.32(-1.46%) |
Sep 02, 2020 | 21.34 | 21.80 | 20.69 | 21.58 | 51,362 | +0.23(+1.07%) |
Sep 01, 2020 | 20.54 | 21.70 | 20.15 | 21.35 | 86,060 | +1.04(+5.14%) |
Aug 31, 2020 | 20.61 | 21.01 | 20.10 | 20.31 | 137,291 | -0.43(-2.07%) |
Aug 28, 2020 | 21.05 | 21.24 | 20.30 | 20.74 | 79,080 | -0.23(-1.09%) |
Aug 27, 2020 | 20.61 | 21.26 | 20.58 | 20.97 | 79,550 | +0.50(+2.44%) |
Aug 26, 2020 | 20.74 | 20.74 | 19.96 | 20.47 | 84,341 | +0.47(+2.37%) |
Aug 25, 2020 | 20.84 | 20.97 | 19.62 | 19.99 | 120,787 | -0.77(-3.72%) |
Aug 24, 2020 | 20.18 | 21.03 | 20.18 | 20.76 | 95,063 | +0.73(+3.64%) |
Aug 21, 2020 | 19.54 | 20.11 | 19.54 | 20.04 | 68,141 | +0.39(+1.96%) |
Aug 20, 2020 | 19.65 | 20.04 | 19.47 | 19.65 | 75,639 | +0.00(+0.00%) |
Aug 19, 2020 | 19.34 | 20.07 | 19.34 | 19.65 | 88,662 | -0.19(-0.97%) |
Aug 18, 2020 | 20.28 | 20.41 | 19.48 | 19.84 | 99,754 | -0.08(-0.40%) |
Aug 17, 2020 | 19.74 | 20.09 | 19.47 | 19.92 | 91,241 | +0.25(+1.25%) |
Aug 14, 2020 | 20.05 | 20.23 | 19.45 | 19.68 | 91,957 | -0.47(-2.31%) |
Aug 13, 2020 | 19.57 | 20.78 | 19.50 | 20.14 | 80,436 | +0.58(+2.96%) |
Aug 12, 2020 | 18.92 | 19.70 | 18.75 | 19.56 | 91,119 | +0.70(+3.72%) |
Aug 11, 2020 | 19.06 | 19.57 | 18.65 | 18.86 | 73,546 | +0.16(+0.84%) |
Aug 10, 2020 | 18.71 | 19.56 | 18.52 | 18.70 | 85,038 | +0.17(+0.90%) |
Aug 07, 2020 | 18.43 | 18.86 | 18.25 | 18.53 | 73,273 | -0.24(-1.30%) |
Aug 06, 2020 | 17.91 | 19.02 | 17.69 | 18.78 | 121,314 | +0.90(+5.01%) |
Aug 05, 2020 | 16.52 | 18.07 | 16.52 | 17.88 | 110,963 | +1.57(+9.65%) |
Aug 04, 2020 | 16.34 | 16.59 | 16.08 | 16.31 | 63,648 | -0.07(-0.42%) |
Aug 03, 2020 | 16.89 | 17.09 | 15.59 | 16.38 | 120,337 | -0.36(-2.13%) |
Jul 31, 2020 | 14.73 | 17.33 | 14.62 | 16.73 | 253,637 | +1.88(+12.64%) |
Jul 30, 2020 | 15.13 | 15.33 | 14.54 | 14.86 | 100,559 | -0.18(-1.21%) |
Jul 29, 2020 | 15.65 | 16.07 | 14.14 | 15.04 | 301,801 | +2.85(+23.40%) |
Jul 28, 2020 | 11.78 | 12.40 | 11.78 | 12.19 | 23,442 | +0.23(+1.96%) |
Jul 27, 2020 | 12.18 | 12.31 | 11.78 | 11.95 | 36,361 | -0.10(-0.86%) |
Jul 24, 2020 | 12.34 | 12.37 | 11.77 | 12.06 | 24,271 | -0.24(-1.98%) |
Jul 23, 2020 | 12.24 | 12.52 | 12.08 | 12.30 | 17,631 | +0.04(+0.35%) |
Jul 22, 2020 | 12.08 | 12.56 | 12.08 | 12.26 | 17,264 | +0.07(+0.57%) |
Jul 21, 2020 | 12.11 | 12.43 | 12.01 | 12.19 | 20,610 | +0.30(+2.56%) |
Jul 20, 2020 | 12.34 | 12.45 | 11.82 | 11.88 | 25,852 | -0.43(-3.53%) |
Jul 17, 2020 | 12.43 | 12.82 | 12.32 | 12.32 | 31,287 | -0.22(-1.73%) |
Jul 16, 2020 | 12.75 | 12.90 | 12.26 | 12.54 | 33,142 | -0.23(-1.77%) |
Jul 15, 2020 | 12.61 | 12.80 | 12.38 | 12.76 | 70,307 | +0.56(+4.56%) |
Jul 14, 2020 | 11.90 | 12.25 | 11.68 | 12.21 | 31,117 | +0.45(+3.85%) |
Jul 13, 2020 | 11.62 | 11.97 | 11.42 | 11.75 | 26,657 | +0.35(+3.05%) |
Jul 10, 2020 | 10.68 | 11.49 | 10.68 | 11.41 | 29,332 | +0.76(+7.10%) |
Jul 09, 2020 | 11.31 | 11.35 | 10.48 | 10.65 | 36,236 | -0.71(-6.27%) |
Jul 08, 2020 | 11.15 | 11.54 | 11.01 | 11.36 | 29,703 | +0.26(+2.35%) |
Jul 07, 2020 | 11.90 | 12.26 | 11.04 | 11.10 | 40,868 | -0.98(-8.13%) |
Jul 06, 2020 | 11.74 | 12.27 | 11.74 | 12.08 | 57,689 | +0.32(+2.74%) |
Jul 02, 2020 | 11.28 | 11.86 | 11.10 | 11.76 | 71,432 | +0.80(+7.30%) |
Jul 01, 2020 | 11.73 | 11.91 | 10.85 | 10.96 | 63,104 | -0.69(-5.90%) |
Jun 30, 2020 | 11.43 | 11.75 | 11.32 | 11.65 | 52,204 | +0.09(+0.75%) |
Jun 29, 2020 | 12.13 | 12.40 | 11.37 | 11.56 | 109,083 | -0.81(-6.54%) |
Jun 26, 2020 | 10.15 | 12.53 | 9.832 | 12.37 | 162,650 | +2.00(+19.28%) |
Jun 25, 2020 | 9.867 | 10.37 | 9.780 | 10.37 | 18,765 | +0.39(+3.92%) |
Jun 24, 2020 | 10.21 | 10.40 | 9.545 | 9.980 | 29,718 | -0.23(-2.21%) |
Jun 23, 2020 | 10.20 | 10.33 | 10.02 | 10.21 | 13,410 | +0.22(+2.18%) |
Jun 22, 2020 | 9.719 | 10.05 | 9.685 | 9.989 | 35,182 | +0.47(+4.93%) |
Jun 19, 2020 | 9.867 | 9.867 | 9.393 | 9.519 | 51,417 | -0.21(-2.14%) |
Jun 18, 2020 | 9.745 | 10.32 | 9.563 | 9.728 | 23,186 | -0.17(-1.76%) |
Jun 17, 2020 | 9.937 | 10.06 | 9.867 | 9.902 | 30,096 | -0.23(-2.23%) |
Jun 16, 2020 | 10.88 | 11.00 | 10.05 | 10.13 | 31,914 | -0.39(-3.72%) |
Jun 15, 2020 | 9.763 | 10.58 | 9.763 | 10.52 | 48,282 | +0.35(+3.42%) |
Jun 12, 2020 | 10.20 | 10.40 | 9.611 | 10.17 | 40,259 | +0.46(+4.74%) |
Jun 11, 2020 | 9.632 | 9.828 | 9.528 | 9.711 | 51,208 | -0.29(-2.87%) |
Jun 10, 2020 | 9.728 | 10.15 | 9.580 | 9.998 | 23,583 | +0.15(+1.50%) |
Jun 09, 2020 | 9.928 | 9.963 | 9.632 | 9.850 | 21,479 | -0.33(-3.25%) |
Jun 08, 2020 | 10.13 | 10.35 | 10.08 | 10.18 | 33,791 | +0.30(+3.08%) |
Jun 05, 2020 | 9.302 | 10.21 | 9.302 | 9.876 | 43,480 | +0.92(+10.29%) |
Jun 04, 2020 | 9.215 | 9.285 | 8.520 | 8.954 | 35,058 | -0.44(-4.72%) |
Jun 03, 2020 | 8.728 | 9.537 | 8.685 | 9.398 | 42,682 | +0.90(+10.64%) |
Jun 02, 2020 | 8.737 | 9.050 | 8.311 | 8.494 | 25,486 | -0.13(-1.56%) |
Jun 01, 2020 | 8.815 | 8.998 | 8.537 | 8.628 | 30,429 | -0.07(-0.85%) |
May 29, 2020 | 9.232 | 9.789 | 8.502 | 8.702 | 43,250 | -0.65(-6.97%) |
May 28, 2020 | 10.11 | 10.13 | 9.350 | 9.354 | 39,980 | -0.52(-5.28%) |
May 27, 2020 | 9.102 | 10.02 | 8.915 | 9.876 | 51,345 | +0.95(+10.61%) |
May 26, 2020 | 8.685 | 9.085 | 8.485 | 8.928 | 32,692 | +0.63(+7.54%) |
May 22, 2020 | 8.207 | 8.302 | 7.959 | 8.302 | 39,109 | +0.16(+1.92%) |
May 21, 2020 | 7.563 | 8.215 | 7.276 | 8.146 | 80,412 | +0.36(+4.58%) |
May 20, 2020 | 7.311 | 7.807 | 7.311 | 7.789 | 68,578 | +0.57(+7.95%) |
May 19, 2020 | 7.763 | 7.789 | 7.216 | 7.216 | 19,172 | -0.68(-8.59%) |
May 18, 2020 | 7.711 | 8.155 | 7.607 | 7.894 | 36,671 | +0.53(+7.20%) |
May 15, 2020 | 6.894 | 7.398 | 6.894 | 7.363 | 43,135 | +0.51(+7.49%) |
May 14, 2020 | 6.816 | 6.937 | 6.529 | 6.850 | 53,190 | -0.14(-1.99%) |
May 13, 2020 | 7.268 | 7.268 | 6.955 | 6.990 | 43,755 | -0.38(-5.19%) |
May 12, 2020 | 7.824 | 7.824 | 7.137 | 7.372 | 83,748 | -0.45(-5.78%) |
May 11, 2020 | 7.928 | 8.215 | 7.616 | 7.824 | 31,374 | -0.25(-3.12%) |
May 08, 2020 | 8.241 | 8.241 | 7.911 | 8.076 | 33,013 | +0.03(+0.32%) |
May 07, 2020 | 7.633 | 8.068 | 7.633 | 8.050 | 37,985 | +0.64(+8.69%) |
May 06, 2020 | 7.485 | 7.711 | 7.276 | 7.407 | 40,327 | -0.07(-0.93%) |
May 05, 2020 | 8.215 | 8.285 | 7.381 | 7.476 | 38,519 | -0.52(-6.52%) |
May 04, 2020 | 7.372 | 8.068 | 7.311 | 7.998 | 79,804 | +0.50(+6.73%) |
May 01, 2020 | 7.398 | 7.590 | 7.094 | 7.494 | 77,644 | -0.09(-1.15%) |
Apr 30, 2020 | 7.824 | 7.824 | 7.236 | 7.581 | 52,701 | +0.03(+0.35%) |
Apr 29, 2020 | 6.885 | 7.572 | 6.885 | 7.555 | 72,051 | +1.02(+15.56%) |
Apr 28, 2020 | 6.755 | 7.085 | 6.538 | 6.538 | 51,218 | +0.06(+0.94%) |
Apr 27, 2020 | 6.112 | 6.590 | 6.112 | 6.477 | 41,412 | +0.35(+5.67%) |
Apr 24, 2020 | 5.999 | 6.181 | 5.846 | 6.129 | 28,412 | +0.29(+4.91%) |
Apr 23, 2020 | 5.677 | 6.068 | 5.564 | 5.842 | 30,186 | +0.08(+1.36%) |
Apr 22, 2020 | 6.120 | 6.129 | 5.607 | 5.764 | 33,651 | -0.27(-4.47%) |
Apr 21, 2020 | 5.616 | 6.077 | 5.616 | 6.033 | 22,868 | +0.23(+4.05%) |
Apr 20, 2020 | 6.303 | 6.303 | 5.703 | 5.799 | 47,630 | -0.57(-8.88%) |
Apr 17, 2020 | 6.242 | 6.633 | 6.042 | 6.364 | 56,133 | +0.23(+3.83%) |
Apr 16, 2020 | 6.442 | 6.442 | 5.886 | 6.129 | 49,542 | -0.39(-6.00%) |
Apr 15, 2020 | 6.668 | 6.781 | 6.381 | 6.520 | 26,994 | -0.62(-8.65%) |
Apr 14, 2020 | 7.372 | 7.598 | 6.850 | 7.137 | 37,835 | -0.03(-0.36%) |
Apr 13, 2020 | 7.668 | 7.989 | 6.990 | 7.163 | 25,719 | -0.50(-6.58%) |
Apr 09, 2020 | 7.720 | 8.094 | 7.529 | 7.668 | 27,261 | +0.28(+3.76%) |
Apr 08, 2020 | 6.868 | 7.708 | 6.790 | 7.389 | 43,189 | +0.76(+11.40%) |
Apr 07, 2020 | 7.702 | 7.876 | 6.624 | 6.633 | 51,080 | -0.77(-10.45%) |
Apr 06, 2020 | 6.764 | 7.616 | 6.764 | 7.407 | 59,360 | +0.80(+12.11%) |
Apr 03, 2020 | 6.451 | 6.929 | 6.179 | 6.607 | 81,325 | +0.11(+1.74%) |
Apr 02, 2020 | 6.216 | 6.807 | 5.877 | 6.494 | 53,543 | +0.54(+9.05%) |
Apr 01, 2020 | 6.833 | 6.998 | 5.790 | 5.955 | 70,181 | -1.40(-19.03%) |
Mar 31, 2020 | 7.476 | 7.963 | 6.824 | 7.355 | 75,057 | -0.47(-6.00%) |
Mar 30, 2020 | 7.468 | 7.824 | 7.268 | 7.824 | 28,795 | +0.39(+5.26%) |
Mar 27, 2020 | 7.563 | 8.146 | 7.428 | 7.433 | 42,445 | -0.70(-8.65%) |
Mar 26, 2020 | 7.737 | 8.137 | 7.303 | 8.137 | 124,261 | +0.33(+4.23%) |
Mar 25, 2020 | 7.955 | 7.955 | 6.364 | 7.807 | 69,392 | -0.15(-1.86%) |
Mar 24, 2020 | 7.303 | 7.955 | 6.216 | 7.955 | 152,896 | +1.43(+22.00%) |
Mar 23, 2020 | 6.842 | 7.111 | 5.303 | 6.520 | 58,709 | -0.49(-6.95%) |
Mar 20, 2020 | 7.224 | 7.250 | 6.911 | 7.007 | 82,705 | -0.40(-5.40%) |
Mar 19, 2020 | 7.103 | 8.563 | 6.955 | 7.407 | 36,832 | +0.30(+4.16%) |
Mar 18, 2020 | 8.302 | 9.219 | 6.955 | 7.111 | 101,467 | -2.66(-27.22%) |
Mar 17, 2020 | 8.102 | 9.771 | 7.023 | 9.771 | 54,096 | +2.54(+35.10%) |
Mar 16, 2020 | 8.172 | 8.172 | 6.963 | 7.233 | 35,349 | -1.04(-12.61%) |
Mar 13, 2020 | 8.572 | 9.050 | 7.833 | 8.276 | 40,835 | +0.28(+3.48%) |
Mar 12, 2020 | 8.998 | 9.902 | 7.511 | 7.998 | 62,211 | -2.76(-25.69%) |
Mar 11, 2020 | 9.346 | 10.76 | 8.580 | 10.76 | 37,980 | +1.13(+11.73%) |
Mar 10, 2020 | 9.406 | 9.711 | 8.937 | 9.632 | 38,427 | +0.42(+4.53%) |
Mar 09, 2020 | 9.241 | 9.693 | 9.146 | 9.215 | 24,966 | -0.75(-7.50%) |
Mar 06, 2020 | 10.24 | 10.66 | 9.841 | 9.963 | 37,729 | -0.85(-7.88%) |
Mar 05, 2020 | 11.07 | 11.09 | 10.46 | 10.81 | 54,479 | -0.71(-6.18%) |
Mar 04, 2020 | 10.94 | 11.65 | 10.91 | 11.53 | 30,939 | +0.61(+5.57%) |
Mar 03, 2020 | 11.08 | 11.19 | 10.68 | 10.92 | 33,183 | -0.29(-2.56%) |