Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.90 | 43.85 | 42.03 | 42.34 | 219,000 | -1.60(-3.64%) |
Apr 29, 2021 | 44.83 | 45.32 | 42.50 | 43.94 | 270,730 | -0.11(-0.26%) |
Apr 28, 2021 | 43.58 | 44.59 | 42.78 | 44.05 | 198,455 | +0.35(+0.79%) |
Apr 27, 2021 | 42.13 | 44.46 | 42.13 | 43.71 | 344,829 | +1.73(+4.12%) |
Apr 26, 2021 | 43.40 | 43.56 | 41.56 | 41.97 | 279,758 | -1.01(-2.35%) |
Apr 23, 2021 | 40.04 | 43.29 | 40.04 | 42.98 | 181,898 | +2.66(+6.60%) |
Apr 22, 2021 | 40.55 | 42.07 | 39.65 | 40.32 | 329,236 | +0.27(+0.68%) |
Apr 21, 2021 | 37.68 | 40.12 | 37.19 | 40.05 | 224,111 | +1.93(+5.07%) |
Apr 20, 2021 | 40.77 | 40.77 | 36.66 | 38.12 | 384,739 | -2.73(-6.68%) |
Apr 19, 2021 | 42.52 | 42.52 | 40.28 | 40.84 | 322,620 | -1.65(-3.88%) |
Apr 16, 2021 | 42.31 | 42.67 | 41.26 | 42.49 | 184,990 | +0.52(+1.25%) |
Apr 15, 2021 | 43.03 | 43.03 | 41.27 | 41.97 | 241,296 | +0.16(+0.39%) |
Apr 14, 2021 | 41.58 | 43.21 | 41.51 | 41.81 | 242,131 | +0.36(+0.87%) |
Apr 13, 2021 | 42.69 | 42.69 | 40.19 | 41.45 | 308,568 | -0.94(-2.22%) |
Apr 12, 2021 | 41.67 | 42.49 | 40.59 | 42.39 | 197,270 | +0.70(+1.69%) |
Apr 09, 2021 | 39.89 | 41.72 | 39.73 | 41.68 | 200,964 | +1.80(+4.51%) |
Apr 08, 2021 | 39.20 | 39.89 | 37.88 | 39.89 | 159,833 | +0.93(+2.40%) |
Apr 07, 2021 | 40.05 | 40.05 | 38.78 | 38.95 | 121,985 | -1.00(-2.50%) |
Apr 06, 2021 | 39.23 | 40.95 | 39.23 | 39.95 | 177,596 | +0.51(+1.30%) |
Apr 05, 2021 | 39.32 | 39.59 | 37.57 | 39.44 | 235,252 | +1.23(+3.23%) |
Apr 01, 2021 | 38.43 | 38.63 | 37.58 | 38.21 | 199,418 | +0.32(+0.85%) |
Mar 31, 2021 | 37.55 | 38.65 | 37.55 | 37.89 | 207,179 | +0.73(+1.95%) |
Mar 30, 2021 | 35.07 | 37.39 | 35.07 | 37.16 | 175,189 | +1.94(+5.52%) |
Mar 29, 2021 | 36.84 | 38.30 | 35.02 | 35.21 | 275,198 | -1.97(-5.30%) |
Mar 26, 2021 | 35.65 | 37.34 | 34.81 | 37.18 | 310,207 | +2.15(+6.13%) |
Mar 25, 2021 | 31.05 | 35.27 | 30.08 | 35.04 | 286,951 | +2.93(+9.11%) |
Mar 24, 2021 | 35.94 | 36.57 | 31.96 | 32.11 | 296,489 | -3.82(-10.64%) |
Mar 23, 2021 | 38.74 | 39.20 | 35.44 | 35.93 | 246,259 | -3.60(-9.10%) |
Mar 22, 2021 | 41.14 | 41.58 | 38.86 | 39.53 | 222,070 | -1.28(-3.13%) |
Mar 19, 2021 | 39.38 | 42.30 | 37.33 | 40.81 | 258,197 | +1.65(+4.21%) |
Mar 18, 2021 | 42.85 | 43.48 | 38.60 | 39.16 | 258,290 | -3.40(-8.00%) |
Mar 17, 2021 | 40.98 | 43.26 | 39.97 | 42.56 | 301,591 | +0.98(+2.36%) |
Mar 16, 2021 | 42.08 | 42.90 | 39.57 | 41.58 | 595,457 | -2.49(-5.64%) |
Mar 15, 2021 | 46.96 | 47.81 | 43.25 | 44.07 | 572,977 | -1.55(-3.39%) |
Mar 12, 2021 | 43.90 | 46.65 | 43.88 | 45.61 | 397,861 | +2.23(+5.13%) |
Mar 11, 2021 | 42.17 | 44.78 | 41.20 | 43.39 | 383,776 | +1.33(+3.17%) |
Mar 10, 2021 | 41.82 | 47.88 | 36.49 | 42.05 | 2,119,278 | +2.24(+5.62%) |
Mar 09, 2021 | 38.14 | 40.29 | 36.98 | 39.81 | 958,872 | +4.29(+12.07%) |
Mar 08, 2021 | 31.80 | 36.84 | 31.43 | 35.53 | 1,125,747 | +5.47(+18.20%) |
Mar 05, 2021 | 28.81 | 30.13 | 26.29 | 30.06 | 291,696 | +1.81(+6.39%) |
Mar 04, 2021 | 29.49 | 29.94 | 25.33 | 28.25 | 369,228 | -1.71(-5.71%) |
Mar 03, 2021 | 30.72 | 31.53 | 29.16 | 29.96 | 406,050 | -0.39(-1.30%) |
Mar 02, 2021 | 31.94 | 32.60 | 30.29 | 30.35 | 370,573 | -1.57(-4.91%) |
Mar 01, 2021 | 29.70 | 32.44 | 29.23 | 31.92 | 432,288 | +4.14(+14.91%) |
Feb 26, 2021 | 29.40 | 30.97 | 27.42 | 27.78 | 278,297 | -0.15(-0.53%) |
Feb 25, 2021 | 34.16 | 34.67 | 27.63 | 27.93 | 806,066 | -2.84(-9.24%) |
Feb 24, 2021 | 26.76 | 30.80 | 26.17 | 30.77 | 328,272 | +4.17(+15.68%) |
Feb 23, 2021 | 26.92 | 26.92 | 22.91 | 26.60 | 415,239 | -1.22(-4.39%) |
Feb 22, 2021 | 27.48 | 28.72 | 27.36 | 27.82 | 293,170 | +0.12(+0.44%) |
Feb 19, 2021 | 27.09 | 28.21 | 27.06 | 27.70 | 144,302 | +1.08(+4.05%) |
Feb 18, 2021 | 27.03 | 27.07 | 25.95 | 26.62 | 247,761 | -1.08(-3.91%) |
Feb 17, 2021 | 28.38 | 28.38 | 26.36 | 27.70 | 275,235 | -0.78(-2.73%) |
Feb 16, 2021 | 29.11 | 29.47 | 27.66 | 28.48 | 167,514 | -0.24(-0.82%) |
Feb 12, 2021 | 28.54 | 28.98 | 27.94 | 28.72 | 89,158 | +0.05(+0.17%) |
Feb 11, 2021 | 28.35 | 30.04 | 27.80 | 28.67 | 278,781 | +0.46(+1.64%) |
Feb 10, 2021 | 28.76 | 29.41 | 27.01 | 28.21 | 372,377 | -0.22(-0.79%) |
Feb 09, 2021 | 28.88 | 28.95 | 27.91 | 28.43 | 255,219 | -0.29(-0.99%) |
Feb 08, 2021 | 28.72 | 29.15 | 28.19 | 28.72 | 446,213 | +1.11(+4.04%) |
Feb 05, 2021 | 26.68 | 28.72 | 26.18 | 27.60 | 397,346 | +1.66(+6.41%) |
Feb 04, 2021 | 26.66 | 26.94 | 25.74 | 25.94 | 286,615 | -0.27(-1.03%) |
Feb 03, 2021 | 26.30 | 27.09 | 24.94 | 26.21 | 400,397 | +1.55(+6.29%) |
Feb 02, 2021 | 28.97 | 29.85 | 23.89 | 24.66 | 1,648,663 | -8.14(-24.81%) |
Feb 01, 2021 | 39.19 | 39.57 | 31.16 | 32.80 | 901,481 | -6.81(-17.20%) |
Jan 29, 2021 | 41.84 | 46.21 | 34.43 | 39.61 | 1,864,075 | +5.73(+16.90%) |
Jan 28, 2021 | 38.82 | 58.96 | 26.91 | 33.88 | 2,175,211 | -13.04(-27.79%) |
Jan 27, 2021 | 43.78 | 49.90 | 38.24 | 46.92 | 2,491,264 | +12.27(+35.41%) |
Jan 26, 2021 | 30.27 | 34.82 | 29.11 | 34.65 | 842,858 | +6.00(+20.95%) |
Jan 25, 2021 | 29.11 | 35.58 | 27.17 | 28.65 | 876,610 | +1.36(+4.99%) |
Jan 22, 2021 | 24.67 | 27.33 | 24.67 | 27.29 | 283,966 | +1.81(+7.11%) |
Jan 21, 2021 | 24.85 | 25.81 | 24.73 | 25.48 | 242,767 | +0.64(+2.59%) |
Jan 20, 2021 | 24.55 | 25.11 | 24.30 | 24.83 | 169,323 | +0.19(+0.78%) |
Jan 19, 2021 | 25.55 | 25.55 | 23.94 | 24.64 | 277,859 | +0.28(+1.15%) |
Jan 15, 2021 | 25.67 | 25.67 | 23.45 | 24.36 | 604,523 | -1.91(-7.27%) |
Jan 14, 2021 | 24.26 | 26.48 | 24.26 | 26.27 | 510,515 | +2.32(+9.71%) |
Jan 13, 2021 | 24.27 | 24.62 | 23.18 | 23.95 | 262,702 | -0.27(-1.10%) |
Jan 12, 2021 | 22.54 | 24.23 | 22.49 | 24.21 | 451,099 | +2.09(+9.44%) |
Jan 11, 2021 | 20.27 | 22.14 | 20.26 | 22.13 | 356,287 | +1.33(+6.41%) |
Jan 08, 2021 | 21.02 | 21.20 | 20.22 | 20.79 | 296,334 | +0.03(+0.13%) |
Jan 07, 2021 | 20.86 | 21.18 | 20.67 | 20.77 | 194,627 | +0.42(+2.07%) |
Jan 06, 2021 | 18.09 | 20.73 | 18.09 | 20.35 | 346,711 | +2.27(+12.57%) |
Jan 05, 2021 | 16.72 | 18.13 | 16.72 | 18.07 | 243,200 | +1.15(+6.82%) |
Jan 04, 2021 | 17.67 | 17.85 | 16.47 | 16.92 | 430,742 | -0.71(-4.02%) |
Dec 31, 2020 | 17.63 | 17.63 | 17.63 | 162,262 | -0.50(-2.77%) | |
Dec 30, 2020 | 18.03 | 18.33 | 17.98 | 18.13 | 162,262 | +0.57(+3.25%) |
Dec 29, 2020 | 18.39 | 18.43 | 17.04 | 17.56 | 412,884 | -0.73(-3.99%) |
Dec 28, 2020 | 18.40 | 18.57 | 18.10 | 18.29 | 202,358 | +0.35(+1.93%) |
Dec 24, 2020 | 18.00 | 18.16 | 17.86 | 17.94 | 149,455 | -0.05(-0.25%) |
Dec 23, 2020 | 18.03 | 18.20 | 17.68 | 17.99 | 148,502 | +0.37(+2.11%) |
Dec 22, 2020 | 17.44 | 17.69 | 17.24 | 17.62 | 281,724 | +0.77(+4.55%) |
Dec 21, 2020 | 15.79 | 16.87 | 15.79 | 16.85 | 285,099 | +0.18(+1.10%) |
Dec 18, 2020 | 16.92 | 17.16 | 16.51 | 16.67 | 247,375 | -0.14(-0.83%) |
Dec 17, 2020 | 16.20 | 16.83 | 16.20 | 16.81 | 233,202 | +0.89(+5.57%) |
Dec 16, 2020 | 15.77 | 16.02 | 15.55 | 15.92 | 121,059 | +0.18(+1.17%) |
Dec 15, 2020 | 14.88 | 15.74 | 14.88 | 15.74 | 187,824 | +1.09(+7.42%) |
Dec 14, 2020 | 15.61 | 15.61 | 14.65 | 14.65 | 162,005 | -0.47(-3.09%) |
Dec 11, 2020 | 15.37 | 15.67 | 14.67 | 15.12 | 182,954 | -0.52(-3.33%) |
Dec 10, 2020 | 15.30 | 15.77 | 15.25 | 15.64 | 159,196 | -0.02(-0.14%) |
Dec 09, 2020 | 15.89 | 16.12 | 15.06 | 15.66 | 279,018 | -0.26(-1.66%) |
Dec 08, 2020 | 15.94 | 15.96 | 15.82 | 15.92 | 79,520 | +0.35(+2.28%) |
Dec 07, 2020 | 15.81 | 15.87 | 15.45 | 15.57 | 166,050 | -0.24(-1.55%) |
Dec 04, 2020 | 15.45 | 15.81 | 15.32 | 15.81 | 133,994 | +0.53(+3.45%) |
Dec 03, 2020 | 14.82 | 15.51 | 14.82 | 15.29 | 284,739 | +0.48(+3.25%) |
Dec 02, 2020 | 14.54 | 14.83 | 14.05 | 14.81 | 245,442 | +0.01(+0.06%) |
Dec 01, 2020 | 14.76 | 14.90 | 14.42 | 14.80 | 281,595 | +0.45(+3.15%) |
Nov 30, 2020 | 15.17 | 15.17 | 13.67 | 14.35 | 592,772 | -0.77(-5.10%) |
Nov 27, 2020 | 15.16 | 15.18 | 14.90 | 15.12 | 208,722 | +0.35(+2.35%) |
Nov 25, 2020 | 14.62 | 14.90 | 14.33 | 14.77 | 383,946 | -0.07(-0.47%) |
Nov 24, 2020 | 14.69 | 14.86 | 14.21 | 14.84 | 656,807 | +0.77(+5.48%) |
Nov 23, 2020 | 12.98 | 14.20 | 12.98 | 14.07 | 560,047 | +1.41(+11.14%) |
Nov 20, 2020 | 12.68 | 12.93 | 12.51 | 12.66 | 229,337 | +0.01(+0.09%) |
Nov 19, 2020 | 11.89 | 12.65 | 11.89 | 12.65 | 173,420 | +0.76(+6.37%) |
Nov 18, 2020 | 11.96 | 12.56 | 11.89 | 11.89 | 237,248 | +0.05(+0.44%) |
Nov 17, 2020 | 11.46 | 11.95 | 11.11 | 11.84 | 401,727 | +0.19(+1.64%) |
Nov 16, 2020 | 11.40 | 11.67 | 11.06 | 11.64 | 530,542 | +0.83(+7.72%) |
Nov 13, 2020 | 10.38 | 10.88 | 10.38 | 10.81 | 525,672 | +0.62(+6.05%) |
Nov 12, 2020 | 10.80 | 10.80 | 10.01 | 10.19 | 399,665 | -0.70(-6.40%) |
Nov 11, 2020 | 10.82 | 10.89 | 10.74 | 10.89 | 127,630 | -0.01(-0.09%) |
Nov 10, 2020 | 10.85 | 11.07 | 10.37 | 10.90 | 215,912 | +0.15(+1.37%) |
Nov 09, 2020 | 11.48 | 11.89 | 10.75 | 10.75 | 576,075 | +0.39(+3.71%) |
Nov 06, 2020 | 10.49 | 10.55 | 10.24 | 10.37 | 164,916 | -0.15(-1.44%) |
Nov 05, 2020 | 9.906 | 10.60 | 9.906 | 10.52 | 325,118 | +0.90(+9.34%) |
Nov 04, 2020 | 9.702 | 9.829 | 9.365 | 9.621 | 363,847 | -0.07(-0.68%) |
Nov 03, 2020 | 9.157 | 9.702 | 9.157 | 9.687 | 345,500 | +0.96(+11.04%) |
Nov 02, 2020 | 8.512 | 8.803 | 8.502 | 8.724 | 234,671 | +0.49(+5.96%) |
Oct 30, 2020 | 8.966 | 8.966 | 8.141 | 8.234 | 170,070 | -0.89(-9.75%) |
Oct 29, 2020 | 9.314 | 9.314 | 8.897 | 9.123 | 114,900 | -0.12(-1.26%) |
Oct 28, 2020 | 9.367 | 9.536 | 9.236 | 9.239 | 247,710 | -0.75(-7.51%) |
Oct 27, 2020 | 10.12 | 10.18 | 9.990 | 9.990 | 204,780 | -0.07(-0.67%) |
Oct 26, 2020 | 10.64 | 10.64 | 9.633 | 10.06 | 335,064 | -0.82(-7.57%) |
Oct 23, 2020 | 10.52 | 10.88 | 10.50 | 10.88 | 118,533 | +0.24(+2.28%) |
Oct 22, 2020 | 10.34 | 10.76 | 9.999 | 10.64 | 206,893 | +0.29(+2.85%) |
Oct 21, 2020 | 10.60 | 10.65 | 10.28 | 10.34 | 275,359 | -0.22(-2.08%) |
Oct 20, 2020 | 10.75 | 10.94 | 10.56 | 10.56 | 184,964 | +0.12(+1.18%) |
Oct 19, 2020 | 11.07 | 11.09 | 10.42 | 10.44 | 206,120 | -0.44(-4.01%) |
Oct 16, 2020 | 11.45 | 11.45 | 10.88 | 10.88 | 234,491 | -0.33(-2.97%) |
Oct 15, 2020 | 10.47 | 11.30 | 10.35 | 11.21 | 366,141 | +0.43(+3.94%) |
Oct 14, 2020 | 11.25 | 11.26 | 10.71 | 10.79 | 278,941 | -0.23(-2.13%) |
Oct 13, 2020 | 10.79 | 11.11 | 10.55 | 11.02 | 318,779 | +0.29(+2.70%) |
Oct 12, 2020 | 10.98 | 11.01 | 10.73 | 10.73 | 369,362 | +0.04(+0.42%) |
Oct 09, 2020 | 10.94 | 11.05 | 10.68 | 10.69 | 492,173 | -0.00(-0.00%) |
Oct 08, 2020 | 10.39 | 10.69 | 10.25 | 10.69 | 406,004 | +0.44(+4.32%) |
Oct 07, 2020 | 9.737 | 10.30 | 9.737 | 10.24 | 463,210 | +0.78(+8.26%) |
Oct 06, 2020 | 10.21 | 10.30 | 9.397 | 9.462 | 630,239 | -0.57(-5.66%) |
Oct 05, 2020 | 9.501 | 10.04 | 9.501 | 10.03 | 435,225 | +0.77(+8.32%) |
Oct 02, 2020 | 8.496 | 9.288 | 8.424 | 9.260 | 466,405 | +0.17(+1.92%) |
Oct 01, 2020 | 8.682 | 9.124 | 8.576 | 9.086 | 286,285 | +0.69(+8.17%) |
Sep 30, 2020 | 8.285 | 8.654 | 8.231 | 8.399 | 171,281 | +0.16(+1.95%) |
Sep 29, 2020 | 8.777 | 8.777 | 8.122 | 8.238 | 273,942 | -0.37(-4.26%) |
Sep 28, 2020 | 8.351 | 8.616 | 8.351 | 8.605 | 273,014 | +0.57(+7.04%) |
Sep 25, 2020 | 7.808 | 8.065 | 7.804 | 8.039 | 126,264 | +0.17(+2.21%) |
Sep 24, 2020 | 8.138 | 8.218 | 7.628 | 7.865 | 384,694 | -0.43(-5.13%) |
Sep 23, 2020 | 9.053 | 9.188 | 8.290 | 8.290 | 190,839 | -0.66(-7.36%) |
Sep 22, 2020 | 8.523 | 8.963 | 8.449 | 8.949 | 270,489 | +0.67(+8.15%) |
Sep 21, 2020 | 8.382 | 8.382 | 7.846 | 8.275 | 364,466 | -0.51(-5.85%) |
Sep 18, 2020 | 8.967 | 9.100 | 8.770 | 8.789 | 170,070 | -0.08(-0.95%) |
Sep 17, 2020 | 8.786 | 9.003 | 8.606 | 8.874 | 161,618 | -0.25(-2.78%) |
Sep 16, 2020 | 9.254 | 9.508 | 9.104 | 9.128 | 261,521 | +0.08(+0.89%) |
Sep 15, 2020 | 9.308 | 9.351 | 9.047 | 9.047 | 162,546 | -0.03(-0.29%) |
Sep 14, 2020 | 8.867 | 9.130 | 8.867 | 9.074 | 174,708 | +0.58(+6.80%) |
Sep 11, 2020 | 8.996 | 8.996 | 8.320 | 8.496 | 244,798 | -0.37(-4.20%) |
Sep 10, 2020 | 9.329 | 9.707 | 8.869 | 8.869 | 362,688 | -0.35(-3.77%) |
Sep 09, 2020 | 9.024 | 9.277 | 8.970 | 9.217 | 257,965 | +0.47(+5.38%) |
Sep 08, 2020 | 8.710 | 9.103 | 8.576 | 8.746 | 313,934 | -0.40(-4.38%) |
Sep 04, 2020 | 9.538 | 9.585 | 8.514 | 9.147 | 590,092 | -0.24(-2.54%) |
Sep 03, 2020 | 10.37 | 10.37 | 9.215 | 9.386 | 389,023 | -1.11(-10.62%) |
Sep 02, 2020 | 10.57 | 10.57 | 10.05 | 10.50 | 243,226 | +0.22(+2.14%) |
Sep 01, 2020 | 9.730 | 10.30 | 9.730 | 10.28 | 385,029 | +0.61(+6.32%) |
Aug 31, 2020 | 10.07 | 10.09 | 9.448 | 9.669 | 624,648 | -0.41(-4.11%) |
Aug 28, 2020 | 10.19 | 10.29 | 10.02 | 10.08 | 180,377 | +0.01(+0.10%) |
Aug 27, 2020 | 10.25 | 10.48 | 9.994 | 10.07 | 174,425 | -0.22(-2.14%) |
Aug 26, 2020 | 10.22 | 10.46 | 10.22 | 10.29 | 390,775 | +0.15(+1.43%) |
Aug 25, 2020 | 10.22 | 10.22 | 9.831 | 10.15 | 249,256 | -0.09(-0.87%) |
Aug 24, 2020 | 9.983 | 10.25 | 9.824 | 10.24 | 500,754 | +0.47(+4.85%) |
Aug 21, 2020 | 9.715 | 9.890 | 9.594 | 9.764 | 329,833 | +0.09(+0.98%) |
Aug 20, 2020 | 9.702 | 9.880 | 9.669 | 9.669 | 406,416 | -0.35(-3.52%) |
Aug 19, 2020 | 10.06 | 10.25 | 9.922 | 10.02 | 511,680 | +0.07(+0.70%) |
Aug 18, 2020 | 10.25 | 10.25 | 9.663 | 9.952 | 647,298 | -0.26(-2.52%) |
Aug 17, 2020 | 9.741 | 10.25 | 9.741 | 10.21 | 671,494 | +0.65(+6.81%) |
Aug 14, 2020 | 9.411 | 9.588 | 9.256 | 9.558 | 262,836 | +0.19(+1.99%) |
Aug 13, 2020 | 9.236 | 9.554 | 9.197 | 9.372 | 327,978 | +0.05(+0.57%) |
Aug 12, 2020 | 9.297 | 9.319 | 9.133 | 9.318 | 297,262 | +0.25(+2.76%) |
Aug 11, 2020 | 9.525 | 9.665 | 9.045 | 9.068 | 526,986 | -0.19(-2.04%) |
Aug 10, 2020 | 9.224 | 9.478 | 9.167 | 9.257 | 461,251 | +0.16(+1.77%) |
Aug 07, 2020 | 8.683 | 9.175 | 8.683 | 9.095 | 566,901 | +0.52(+6.04%) |
Aug 06, 2020 | 8.838 | 8.838 | 8.510 | 8.578 | 252,322 | -0.29(-3.22%) |
Aug 05, 2020 | 8.406 | 8.863 | 8.406 | 8.863 | 331,843 | +0.63(+7.66%) |
Aug 04, 2020 | 8.006 | 8.232 | 7.956 | 8.232 | 177,053 | +0.34(+4.31%) |
Aug 03, 2020 | 7.556 | 7.920 | 7.516 | 7.892 | 348,283 | +0.47(+6.32%) |
Jul 31, 2020 | 7.710 | 7.729 | 7.202 | 7.423 | 252,528 | -0.15(-2.03%) |
Jul 30, 2020 | 7.569 | 7.681 | 7.346 | 7.576 | 246,524 | -0.11(-1.38%) |
Jul 29, 2020 | 7.210 | 7.726 | 7.210 | 7.682 | 666,702 | +0.61(+8.61%) |
Jul 28, 2020 | 7.157 | 7.351 | 7.065 | 7.073 | 299,066 | -0.08(-1.18%) |
Jul 27, 2020 | 6.892 | 7.175 | 6.838 | 7.158 | 160,845 | +0.24(+3.40%) |
Jul 24, 2020 | 6.985 | 7.158 | 6.922 | 6.922 | 280,873 | -0.24(-3.34%) |
Jul 23, 2020 | 7.259 | 7.536 | 6.922 | 7.162 | 536,108 | -0.08(-1.15%) |
Jul 22, 2020 | 7.017 | 7.245 | 6.895 | 7.245 | 199,033 | +0.36(+5.17%) |
Jul 21, 2020 | 6.597 | 6.966 | 6.597 | 6.889 | 259,537 | +0.44(+6.74%) |
Jul 20, 2020 | 6.497 | 6.497 | 6.214 | 6.453 | 277,163 | -0.10(-1.59%) |
Jul 17, 2020 | 6.670 | 6.670 | 6.495 | 6.557 | 231,914 | -0.20(-2.90%) |
Jul 16, 2020 | 6.489 | 6.766 | 6.489 | 6.753 | 423,217 | +0.13(+1.93%) |
Jul 15, 2020 | 6.271 | 6.664 | 6.271 | 6.625 | 720,789 | +0.61(+10.21%) |
Jul 14, 2020 | 5.639 | 6.011 | 5.634 | 6.011 | 163,808 | +0.32(+5.55%) |
Jul 13, 2020 | 6.207 | 6.264 | 5.695 | 5.695 | 407,112 | -0.41(-6.69%) |
Jul 10, 2020 | 5.847 | 6.103 | 5.749 | 6.103 | 311,795 | +0.24(+4.09%) |
Jul 09, 2020 | 6.208 | 6.208 | 5.610 | 5.863 | 348,257 | -0.34(-5.41%) |
Jul 08, 2020 | 5.926 | 6.199 | 5.863 | 6.199 | 249,797 | +0.22(+3.68%) |
Jul 07, 2020 | 6.076 | 6.124 | 5.924 | 5.979 | 261,985 | -0.20(-3.21%) |
Jul 06, 2020 | 6.137 | 6.330 | 6.093 | 6.177 | 391,497 | +0.31(+5.24%) |
Jul 02, 2020 | 5.871 | 6.117 | 5.814 | 5.870 | 412,292 | +0.17(+2.98%) |
Jul 01, 2020 | 5.740 | 5.894 | 5.612 | 5.700 | 314,475 | +0.05(+0.93%) |
Jun 30, 2020 | 5.587 | 5.681 | 5.482 | 5.647 | 488,462 | +0.08(+1.52%) |
Jun 29, 2020 | 5.124 | 5.606 | 5.000 | 5.563 | 304,168 | +0.53(+10.44%) |
Jun 26, 2020 | 5.355 | 5.478 | 5.035 | 5.037 | 211,299 | -0.20(-3.89%) |
Jun 25, 2020 | 5.045 | 5.284 | 4.972 | 5.241 | 250,725 | +0.09(+1.66%) |
Jun 24, 2020 | 5.629 | 5.666 | 4.980 | 5.156 | 631,399 | -0.63(-10.87%) |
Jun 23, 2020 | 5.931 | 6.015 | 5.687 | 5.784 | 428,989 | +0.03(+0.47%) |
Jun 22, 2020 | 5.365 | 5.802 | 5.263 | 5.757 | 423,707 | +0.38(+7.03%) |
Jun 19, 2020 | 5.754 | 5.811 | 5.284 | 5.379 | 340,140 | -0.19(-3.43%) |
Jun 18, 2020 | 5.433 | 5.712 | 5.423 | 5.570 | 402,190 | -0.04(-0.78%) |
Jun 17, 2020 | 5.867 | 5.867 | 5.522 | 5.614 | 328,339 | -0.09(-1.62%) |
Jun 16, 2020 | 6.052 | 6.052 | 5.420 | 5.707 | 979,992 | +0.44(+8.25%) |
Jun 15, 2020 | 4.602 | 5.347 | 4.602 | 5.272 | 716,769 | +0.19(+3.69%) |
Jun 12, 2020 | 5.433 | 5.433 | 4.699 | 5.084 | 664,820 | +0.19(+3.97%) |
Jun 11, 2020 | 5.239 | 5.394 | 4.811 | 4.890 | 1,144,960 | -1.00(-16.98%) |
Jun 10, 2020 | 6.306 | 6.306 | 5.867 | 5.890 | 797,939 | -0.44(-6.98%) |
Jun 09, 2020 | 6.466 | 6.593 | 6.155 | 6.332 | 1,450,237 | -0.47(-6.94%) |
Jun 08, 2020 | 6.842 | 6.853 | 6.638 | 6.804 | 1,459,204 | +0.39(+6.01%) |
Jun 05, 2020 | 6.555 | 6.669 | 6.356 | 6.418 | 788,508 | +0.46(+7.69%) |
Jun 04, 2020 | 5.897 | 6.113 | 5.836 | 5.960 | 520,492 | +0.02(+0.29%) |
Jun 03, 2020 | 5.627 | 6.008 | 5.627 | 5.943 | 2,115,857 | +0.47(+8.64%) |
Jun 02, 2020 | 5.268 | 5.513 | 5.184 | 5.470 | 1,885,643 | +0.34(+6.72%) |
Jun 01, 2020 | 4.964 | 5.227 | 4.964 | 5.125 | 325,066 | +0.08(+1.69%) |
May 29, 2020 | 4.919 | 5.060 | 4.816 | 5.040 | 891,581 | +0.06(+1.13%) |
May 28, 2020 | 5.478 | 5.478 | 4.890 | 4.984 | 706,204 | -0.38(-7.08%) |
May 27, 2020 | 5.089 | 5.364 | 4.753 | 5.364 | 881,196 | +0.51(+10.42%) |
May 26, 2020 | 4.876 | 4.967 | 4.828 | 4.858 | 455,505 | +0.39(+8.61%) |
May 22, 2020 | 4.372 | 4.474 | 4.334 | 4.473 | 193,261 | +0.06(+1.45%) |
May 21, 2020 | 4.262 | 4.469 | 4.174 | 4.409 | 261,934 | +0.26(+6.16%) |
May 20, 2020 | 4.367 | 4.375 | 4.114 | 4.153 | 282,497 | +0.04(+0.93%) |
May 19, 2020 | 4.331 | 4.386 | 4.056 | 4.115 | 228,590 | -0.17(-3.98%) |
May 18, 2020 | 4.112 | 4.325 | 4.112 | 4.286 | 633,770 | +0.51(+13.47%) |
May 15, 2020 | 3.510 | 3.852 | 3.439 | 3.777 | 548,863 | +0.22(+6.21%) |
May 14, 2020 | 3.352 | 3.567 | 3.204 | 3.556 | 376,448 | +0.05(+1.57%) |
May 13, 2020 | 3.848 | 3.848 | 3.316 | 3.501 | 517,091 | -0.30(-7.95%) |
May 12, 2020 | 4.127 | 4.176 | 3.803 | 3.803 | 613,696 | -0.34(-8.19%) |
May 11, 2020 | 4.069 | 4.182 | 3.984 | 4.143 | 356,220 | -0.01(-0.22%) |
May 08, 2020 | 3.802 | 4.183 | 3.802 | 4.152 | 566,901 | +0.47(+12.90%) |
May 07, 2020 | 3.773 | 3.842 | 3.677 | 3.677 | 370,624 | +0.05(+1.46%) |
May 06, 2020 | 3.762 | 3.762 | 3.554 | 3.625 | 467,281 | +0.03(+0.80%) |
May 05, 2020 | 3.687 | 3.824 | 3.570 | 3.596 | 807,035 | +0.11(+3.25%) |
May 04, 2020 | 3.230 | 3.502 | 3.161 | 3.483 | 367,506 | +0.08(+2.21%) |