Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.22 | 20.31 | 19.61 | 20.28 | 115,546 | +0.27(+1.35%) |
May 27, 2021 | 19.71 | 20.15 | 19.62 | 20.01 | 114,660 | +0.59(+3.04%) |
May 26, 2021 | 19.17 | 19.60 | 19.12 | 19.42 | 85,919 | +0.30(+1.57%) |
May 25, 2021 | 19.70 | 20.25 | 19.06 | 19.12 | 146,590 | -0.58(-2.94%) |
May 24, 2021 | 20.53 | 21.02 | 19.34 | 19.70 | 249,999 | -0.71(-3.48%) |
May 21, 2021 | 19.09 | 20.50 | 19.09 | 20.41 | 374,760 | +1.73(+9.26%) |
May 20, 2021 | 18.12 | 18.71 | 17.61 | 18.68 | 161,802 | +0.72(+4.01%) |
May 19, 2021 | 17.86 | 18.13 | 17.38 | 17.96 | 201,236 | -0.29(-1.59%) |
May 18, 2021 | 18.81 | 18.93 | 18.12 | 18.25 | 131,441 | -0.42(-2.25%) |
May 17, 2021 | 17.74 | 18.70 | 17.71 | 18.67 | 155,326 | +0.59(+3.26%) |
May 14, 2021 | 17.97 | 18.30 | 17.75 | 18.08 | 111,045 | +0.41(+2.32%) |
May 13, 2021 | 17.75 | 18.49 | 17.42 | 17.67 | 191,146 | +0.07(+0.40%) |
May 12, 2021 | 18.51 | 18.51 | 17.55 | 17.60 | 156,545 | -0.65(-3.56%) |
May 11, 2021 | 17.01 | 18.35 | 16.79 | 18.25 | 146,550 | +0.59(+3.34%) |
May 10, 2021 | 19.29 | 19.49 | 17.65 | 17.66 | 300,113 | -1.60(-8.31%) |
May 07, 2021 | 18.44 | 19.35 | 18.31 | 19.26 | 136,033 | +0.74(+4.00%) |
May 06, 2021 | 19.53 | 19.53 | 17.87 | 18.52 | 274,221 | -1.00(-5.12%) |
May 05, 2021 | 19.38 | 20.19 | 17.61 | 19.52 | 922,907 | +1.69(+9.48%) |
May 04, 2021 | 17.32 | 18.06 | 16.65 | 17.83 | 248,475 | +0.36(+2.06%) |
May 03, 2021 | 18.42 | 18.65 | 16.86 | 17.47 | 314,060 | -0.76(-4.17%) |
Apr 30, 2021 | 19.50 | 19.70 | 18.07 | 18.23 | 527,700 | -1.93(-9.57%) |
Apr 29, 2021 | 20.98 | 21.35 | 19.67 | 20.16 | 163,442 | -0.50(-2.42%) |
Apr 28, 2021 | 19.81 | 20.75 | 19.71 | 20.66 | 143,625 | +0.88(+4.45%) |
Apr 27, 2021 | 19.60 | 20.00 | 19.18 | 19.78 | 159,750 | +0.12(+0.61%) |
Apr 26, 2021 | 19.48 | 19.74 | 19.12 | 19.66 | 170,643 | +1.07(+5.76%) |
Apr 23, 2021 | 18.31 | 18.67 | 17.97 | 18.59 | 140,600 | +0.48(+2.65%) |
Apr 22, 2021 | 17.52 | 18.45 | 17.27 | 18.11 | 335,663 | +0.69(+3.96%) |
Apr 21, 2021 | 16.82 | 17.53 | 16.64 | 17.42 | 94,745 | +0.50(+2.96%) |
Apr 20, 2021 | 17.55 | 17.65 | 16.33 | 16.92 | 325,257 | -0.80(-4.51%) |
Apr 19, 2021 | 18.32 | 18.64 | 17.60 | 17.72 | 108,210 | -0.65(-3.54%) |
Apr 16, 2021 | 18.12 | 18.48 | 17.53 | 18.37 | 168,600 | +0.37(+2.06%) |
Apr 15, 2021 | 19.17 | 19.34 | 17.55 | 18.00 | 213,709 | -0.99(-5.21%) |
Apr 14, 2021 | 18.84 | 19.50 | 18.84 | 18.99 | 113,696 | +0.28(+1.50%) |
Apr 13, 2021 | 18.25 | 18.75 | 17.55 | 18.71 | 363,512 | +0.41(+2.24%) |
Apr 12, 2021 | 18.75 | 18.84 | 18.21 | 18.30 | 258,729 | -0.48(-2.56%) |
Apr 09, 2021 | 19.65 | 19.65 | 18.72 | 18.78 | 147,400 | -0.85(-4.33%) |
Apr 08, 2021 | 19.69 | 19.92 | 19.15 | 19.63 | 87,555 | +0.09(+0.46%) |
Apr 07, 2021 | 19.85 | 20.16 | 19.44 | 19.54 | 127,611 | -0.21(-1.06%) |
Apr 06, 2021 | 20.14 | 20.54 | 19.63 | 19.75 | 108,753 | -0.39(-1.94%) |
Apr 05, 2021 | 21.13 | 21.42 | 20.09 | 20.14 | 218,840 | -0.65(-3.13%) |
Apr 01, 2021 | 20.44 | 20.79 | 20.13 | 20.79 | 224,200 | +0.45(+2.21%) |
Mar 31, 2021 | 19.75 | 20.57 | 19.57 | 20.34 | 226,397 | +0.85(+4.36%) |
Mar 30, 2021 | 18.43 | 19.57 | 18.36 | 19.49 | 164,560 | +1.07(+5.81%) |
Mar 29, 2021 | 19.47 | 19.65 | 18.19 | 18.42 | 168,988 | -1.19(-6.07%) |
Mar 26, 2021 | 19.19 | 19.66 | 18.96 | 19.61 | 152,800 | +0.58(+3.05%) |
Mar 25, 2021 | 18.31 | 19.15 | 17.85 | 19.03 | 228,606 | +0.21(+1.12%) |
Mar 24, 2021 | 20.08 | 20.36 | 18.81 | 18.82 | 250,477 | -1.02(-5.14%) |
Mar 23, 2021 | 19.99 | 20.47 | 19.75 | 19.84 | 218,857 | -0.24(-1.20%) |
Mar 22, 2021 | 20.21 | 20.48 | 19.10 | 20.08 | 182,547 | -0.03(-0.15%) |
Mar 19, 2021 | 19.58 | 20.24 | 19.18 | 20.11 | 610,100 | +0.36(+1.82%) |
Mar 18, 2021 | 20.58 | 20.84 | 19.70 | 19.75 | 377,164 | -0.97(-4.68%) |
Mar 17, 2021 | 20.69 | 20.92 | 19.55 | 20.72 | 366,307 | -0.19(-0.91%) |
Mar 16, 2021 | 21.30 | 21.61 | 20.10 | 20.91 | 555,939 | -0.47(-2.20%) |
Mar 15, 2021 | 21.79 | 22.02 | 20.81 | 21.38 | 171,056 | -0.92(-4.13%) |
Mar 12, 2021 | 22.83 | 22.83 | 21.80 | 22.30 | 117,100 | -0.50(-2.19%) |
Mar 11, 2021 | 22.47 | 22.92 | 22.10 | 22.80 | 161,898 | +0.70(+3.17%) |
Mar 10, 2021 | 21.84 | 22.55 | 21.51 | 22.10 | 142,505 | +0.56(+2.60%) |
Mar 09, 2021 | 22.03 | 22.31 | 21.39 | 21.54 | 161,230 | -0.17(-0.78%) |
Mar 08, 2021 | 21.86 | 22.18 | 20.98 | 21.71 | 143,798 | +0.18(+0.84%) |
Mar 05, 2021 | 22.61 | 22.61 | 19.95 | 21.53 | 308,200 | -0.32(-1.46%) |
Mar 04, 2021 | 22.92 | 22.92 | 20.76 | 21.85 | 360,914 | -1.20(-5.21%) |
Mar 03, 2021 | 23.96 | 24.42 | 23.05 | 23.05 | 188,112 | -0.57(-2.41%) |
Mar 02, 2021 | 24.37 | 24.57 | 23.44 | 23.62 | 188,100 | -0.60(-2.48%) |
Mar 01, 2021 | 22.95 | 24.31 | 22.85 | 24.22 | 196,020 | +1.97(+8.85%) |
Feb 26, 2021 | 22.27 | 22.87 | 21.40 | 22.25 | 307,600 | -0.20(-0.89%) |
Feb 25, 2021 | 23.86 | 24.35 | 21.99 | 22.45 | 176,391 | -1.68(-6.96%) |
Feb 24, 2021 | 23.84 | 25.08 | 23.51 | 24.13 | 277,803 | +0.33(+1.39%) |
Feb 23, 2021 | 22.29 | 23.87 | 20.34 | 23.80 | 371,339 | +0.96(+4.20%) |
Feb 22, 2021 | 23.66 | 24.24 | 22.46 | 22.84 | 314,567 | -0.93(-3.91%) |
Feb 19, 2021 | 22.12 | 24.60 | 22.04 | 23.77 | 1,234,900 | -0.54(-2.22%) |
Feb 18, 2021 | 23.36 | 24.89 | 21.85 | 24.31 | 869,065 | +0.27(+1.12%) |
Feb 17, 2021 | 24.01 | 24.44 | 22.77 | 24.04 | 275,161 | -0.34(-1.39%) |
Feb 16, 2021 | 25.41 | 25.95 | 23.68 | 24.38 | 367,027 | -0.36(-1.46%) |
Feb 12, 2021 | 24.80 | 25.16 | 24.13 | 24.74 | 299,500 | +0.09(+0.37%) |
Feb 11, 2021 | 26.25 | 26.57 | 23.84 | 24.65 | 822,875 | -1.35(-5.19%) |
Feb 10, 2021 | 26.98 | 26.98 | 24.77 | 26.00 | 296,882 | +0.72(+2.85%) |
Feb 09, 2021 | 25.75 | 26.64 | 25.26 | 25.28 | 209,839 | -0.42(-1.63%) |
Feb 08, 2021 | 24.18 | 25.92 | 23.71 | 25.70 | 439,733 | +2.08(+8.81%) |
Feb 05, 2021 | 22.99 | 24.00 | 21.94 | 23.62 | 258,000 | +1.13(+5.02%) |
Feb 04, 2021 | 21.07 | 22.57 | 20.83 | 22.49 | 293,127 | +1.79(+8.65%) |
Feb 03, 2021 | 21.04 | 21.22 | 20.40 | 20.70 | 89,084 | -0.32(-1.52%) |
Feb 02, 2021 | 21.42 | 21.42 | 20.39 | 21.02 | 136,504 | -0.01(-0.05%) |
Feb 01, 2021 | 20.25 | 21.17 | 19.18 | 21.03 | 159,075 | +0.97(+4.84%) |
Jan 29, 2021 | 21.00 | 21.74 | 19.00 | 20.06 | 252,800 | -0.85(-4.07%) |
Jan 28, 2021 | 21.00 | 21.86 | 19.95 | 20.91 | 227,453 | +0.14(+0.67%) |
Jan 27, 2021 | 19.47 | 21.34 | 19.21 | 20.77 | 362,006 | +0.83(+4.16%) |
Jan 26, 2021 | 18.25 | 20.17 | 18.16 | 19.94 | 236,522 | +1.77(+9.74%) |
Jan 25, 2021 | 18.72 | 19.05 | 17.89 | 18.17 | 184,890 | -0.71(-3.76%) |
Jan 22, 2021 | 18.50 | 18.95 | 18.15 | 18.88 | 84,600 | +0.10(+0.53%) |
Jan 21, 2021 | 19.00 | 19.20 | 18.74 | 18.78 | 93,302 | -0.21(-1.11%) |
Jan 20, 2021 | 19.32 | 19.59 | 18.64 | 18.99 | 152,225 | +0.24(+1.28%) |
Jan 19, 2021 | 21.18 | 21.56 | 18.64 | 18.75 | 436,042 | -1.55(-7.64%) |
Jan 15, 2021 | 19.58 | 20.47 | 19.09 | 20.30 | 181,200 | +0.33(+1.65%) |
Jan 14, 2021 | 19.25 | 20.11 | 19.00 | 19.97 | 242,432 | +1.42(+7.65%) |
Jan 13, 2021 | 18.40 | 19.62 | 17.99 | 18.55 | 258,605 | +0.21(+1.15%) |
Jan 12, 2021 | 17.68 | 18.45 | 17.54 | 18.34 | 101,242 | +0.71(+4.03%) |
Jan 11, 2021 | 17.55 | 17.91 | 17.26 | 17.63 | 107,379 | -0.29(-1.62%) |
Jan 08, 2021 | 18.66 | 18.96 | 17.57 | 17.92 | 110,700 | -0.59(-3.19%) |
Jan 07, 2021 | 17.65 | 18.59 | 17.52 | 18.51 | 131,915 | +0.89(+5.05%) |
Jan 06, 2021 | 16.83 | 18.50 | 16.83 | 17.62 | 359,287 | +1.23(+7.50%) |
Jan 05, 2021 | 15.75 | 16.75 | 15.75 | 16.39 | 147,005 | +0.60(+3.80%) |
Jan 04, 2021 | 16.90 | 16.90 | 15.21 | 15.79 | 134,956 | -0.90(-5.39%) |
Dec 31, 2020 | 16.69 | 16.69 | 16.69 | 89,160 | +0.09(+0.54%) | |
Dec 30, 2020 | 16.52 | 16.72 | 16.13 | 16.60 | 89,160 | +0.15(+0.91%) |
Dec 29, 2020 | 16.46 | 16.66 | 15.86 | 16.45 | 108,386 | -0.05(-0.30%) |
Dec 28, 2020 | 18.10 | 18.22 | 16.26 | 16.50 | 141,544 | -1.21(-6.83%) |
Dec 24, 2020 | 17.00 | 17.76 | 16.51 | 17.71 | 64,900 | +0.64(+3.75%) |
Dec 23, 2020 | 17.71 | 18.00 | 16.77 | 17.07 | 106,172 | -0.58(-3.29%) |
Dec 22, 2020 | 16.16 | 17.99 | 16.02 | 17.65 | 328,449 | +1.49(+9.22%) |
Dec 21, 2020 | 15.60 | 16.19 | 15.28 | 16.16 | 140,693 | +0.13(+0.81%) |
Dec 18, 2020 | 17.22 | 17.59 | 15.53 | 16.03 | 845,100 | -1.25(-7.23%) |
Dec 17, 2020 | 16.29 | 17.33 | 16.29 | 17.28 | 327,603 | +1.02(+6.27%) |
Dec 16, 2020 | 16.10 | 16.75 | 16.00 | 16.26 | 228,444 | +0.21(+1.31%) |
Dec 15, 2020 | 15.95 | 16.14 | 15.45 | 16.05 | 238,749 | +0.22(+1.39%) |
Dec 14, 2020 | 14.96 | 16.22 | 14.94 | 15.83 | 233,732 | +1.09(+7.39%) |
Dec 11, 2020 | 14.35 | 14.85 | 14.24 | 14.74 | 90,500 | +0.30(+2.08%) |
Dec 10, 2020 | 15.00 | 15.77 | 14.26 | 14.44 | 123,976 | -0.73(-4.81%) |
Dec 09, 2020 | 16.20 | 16.37 | 14.45 | 15.17 | 252,160 | -0.91(-5.66%) |
Dec 08, 2020 | 14.39 | 16.24 | 14.24 | 16.08 | 506,102 | +1.85(+13.00%) |
Dec 07, 2020 | 14.41 | 14.49 | 14.19 | 14.23 | 107,187 | -0.20(-1.39%) |
Dec 04, 2020 | 14.61 | 14.75 | 14.17 | 14.43 | 87,800 | -0.01(-0.07%) |
Dec 03, 2020 | 14.41 | 14.88 | 14.23 | 14.44 | 78,253 | +0.05(+0.35%) |
Dec 02, 2020 | 14.61 | 14.61 | 14.07 | 14.39 | 117,762 | -0.11(-0.76%) |
Dec 01, 2020 | 14.47 | 14.61 | 14.00 | 14.50 | 188,177 | +0.38(+2.69%) |
Nov 30, 2020 | 14.92 | 15.10 | 13.97 | 14.12 | 267,013 | -0.80(-5.36%) |
Nov 27, 2020 | 15.04 | 15.17 | 14.76 | 14.92 | 185,000 | +0.06(+0.40%) |
Nov 25, 2020 | 13.24 | 14.89 | 13.01 | 14.86 | 611,000 | +1.71(+13.00%) |
Nov 24, 2020 | 12.12 | 13.18 | 12.12 | 13.15 | 573,144 | +1.15(+9.58%) |
Nov 23, 2020 | 11.73 | 12.32 | 11.73 | 12.00 | 263,734 | +0.33(+2.83%) |
Nov 20, 2020 | 11.64 | 11.87 | 11.57 | 11.67 | 137,300 | -0.12(-1.02%) |
Nov 19, 2020 | 11.69 | 11.93 | 11.53 | 11.79 | 119,549 | +0.09(+0.77%) |
Nov 18, 2020 | 11.50 | 12.41 | 11.41 | 11.70 | 374,812 | +0.30(+2.63%) |
Nov 17, 2020 | 11.27 | 11.48 | 11.19 | 11.40 | 97,614 | +0.01(+0.09%) |
Nov 16, 2020 | 11.43 | 11.54 | 11.18 | 11.39 | 139,131 | +0.23(+2.06%) |
Nov 13, 2020 | 11.75 | 11.80 | 10.77 | 11.16 | 165,100 | -0.29(-2.53%) |
Nov 12, 2020 | 11.63 | 11.67 | 11.28 | 11.45 | 90,375 | -0.25(-2.14%) |
Nov 11, 2020 | 11.82 | 11.82 | 11.57 | 11.70 | 64,391 | -0.04(-0.34%) |
Nov 10, 2020 | 11.47 | 11.75 | 11.27 | 11.74 | 119,434 | +0.48(+4.26%) |
Nov 09, 2020 | 12.17 | 12.21 | 11.26 | 11.26 | 129,415 | +0.06(+0.54%) |
Nov 06, 2020 | 11.09 | 11.37 | 10.94 | 11.20 | 56,300 | +0.23(+2.10%) |
Nov 05, 2020 | 11.23 | 11.49 | 10.58 | 10.97 | 110,801 | -0.27(-2.40%) |
Nov 04, 2020 | 11.29 | 11.29 | 10.85 | 11.24 | 75,932 | -0.23(-2.01%) |
Nov 03, 2020 | 11.68 | 11.72 | 11.07 | 11.47 | 202,844 | +0.16(+1.41%) |
Nov 02, 2020 | 11.51 | 11.55 | 10.98 | 11.31 | 299,016 | +0.01(+0.09%) |
Oct 30, 2020 | 12.37 | 12.50 | 10.50 | 11.30 | 444,300 | +0.03(+0.27%) |
Oct 29, 2020 | 10.50 | 11.35 | 10.50 | 11.27 | 156,039 | +0.69(+6.52%) |
Oct 28, 2020 | 11.52 | 11.68 | 10.55 | 10.58 | 129,634 | -1.17(-9.96%) |
Oct 27, 2020 | 12.04 | 12.22 | 11.70 | 11.75 | 56,527 | -0.23(-1.92%) |
Oct 26, 2020 | 12.51 | 12.51 | 11.92 | 11.98 | 81,653 | -0.66(-5.22%) |
Oct 23, 2020 | 12.54 | 12.68 | 12.26 | 12.64 | 46,800 | +0.19(+1.53%) |
Oct 22, 2020 | 11.76 | 12.67 | 11.28 | 12.45 | 161,920 | +0.73(+6.23%) |
Oct 21, 2020 | 12.17 | 12.35 | 11.72 | 11.72 | 94,383 | -0.45(-3.70%) |
Oct 20, 2020 | 11.85 | 12.60 | 11.85 | 12.17 | 79,769 | +0.42(+3.57%) |
Oct 19, 2020 | 12.25 | 12.27 | 11.70 | 11.75 | 116,442 | -0.15(-1.26%) |
Oct 16, 2020 | 12.17 | 12.24 | 11.56 | 11.90 | 170,700 | -0.44(-3.57%) |
Oct 15, 2020 | 10.94 | 12.75 | 10.81 | 12.34 | 271,301 | +1.32(+11.98%) |
Oct 14, 2020 | 10.76 | 11.09 | 10.76 | 11.02 | 90,243 | +0.48(+4.55%) |
Oct 13, 2020 | 10.36 | 10.85 | 10.28 | 10.54 | 57,755 | +0.01(+0.09%) |
Oct 12, 2020 | 11.31 | 11.39 | 10.17 | 10.53 | 123,875 | -0.68(-6.07%) |
Oct 09, 2020 | 11.35 | 11.35 | 11.11 | 11.21 | 111,900 | +0.16(+1.45%) |
Oct 08, 2020 | 11.25 | 11.36 | 10.80 | 11.05 | 86,064 | -0.12(-1.07%) |
Oct 07, 2020 | 10.87 | 11.28 | 10.66 | 11.17 | 119,847 | +0.33(+3.04%) |
Oct 06, 2020 | 11.50 | 11.50 | 10.61 | 10.84 | 149,309 | -0.57(-5.00%) |
Oct 05, 2020 | 11.14 | 11.48 | 10.97 | 11.41 | 238,518 | +0.38(+3.45%) |
Oct 02, 2020 | 10.75 | 11.50 | 10.56 | 11.03 | 344,100 | -0.54(-4.67%) |
Oct 01, 2020 | 10.99 | 14.63 | 10.62 | 11.57 | 3,736,023 | +0.62(+5.66%) |
Sep 30, 2020 | 11.00 | 11.10 | 10.40 | 10.95 | 191,733 | -0.04(-0.36%) |
Sep 29, 2020 | 10.74 | 11.03 | 10.60 | 10.99 | 101,980 | +0.26(+2.42%) |
Sep 28, 2020 | 10.50 | 11.20 | 10.45 | 10.73 | 110,081 | +0.33(+3.17%) |
Sep 25, 2020 | 9.760 | 10.40 | 9.715 | 10.40 | 122,500 | +0.65(+6.67%) |
Sep 24, 2020 | 9.580 | 9.750 | 9.240 | 9.750 | 143,771 | +0.22(+2.31%) |
Sep 23, 2020 | 10.32 | 10.37 | 9.425 | 9.530 | 148,052 | -0.88(-8.45%) |
Sep 22, 2020 | 10.41 | 10.47 | 9.810 | 10.41 | 166,039 | +0.07(+0.68%) |
Sep 21, 2020 | 10.55 | 10.65 | 9.880 | 10.34 | 282,819 | -0.42(-3.90%) |
Sep 18, 2020 | 11.09 | 11.09 | 10.52 | 10.76 | 375,600 | -0.23(-2.09%) |
Sep 17, 2020 | 10.90 | 11.28 | 10.80 | 10.99 | 163,594 | -0.05(-0.45%) |
Sep 16, 2020 | 9.860 | 11.18 | 9.730 | 11.04 | 283,636 | +1.18(+11.97%) |
Sep 15, 2020 | 9.780 | 10.09 | 9.700 | 9.860 | 139,999 | -0.02(-0.20%) |
Sep 14, 2020 | 9.200 | 10.00 | 9.120 | 9.880 | 211,477 | +0.74(+8.10%) |
Sep 11, 2020 | 9.090 | 9.150 | 8.970 | 9.140 | 109,200 | +0.06(+0.66%) |
Sep 10, 2020 | 8.940 | 9.180 | 8.740 | 9.080 | 121,840 | +0.14(+1.57%) |
Sep 09, 2020 | 8.800 | 9.280 | 8.675 | 8.940 | 171,805 | +0.47(+5.55%) |
Sep 08, 2020 | 8.230 | 8.660 | 8.070 | 8.470 | 75,755 | +0.24(+2.92%) |
Sep 04, 2020 | 8.820 | 8.840 | 8.210 | 8.230 | 47,600 | -0.42(-4.86%) |
Sep 03, 2020 | 8.700 | 8.910 | 8.220 | 8.650 | 115,674 | +0.00(+0.00%) |
Sep 02, 2020 | 8.510 | 8.730 | 8.360 | 8.650 | 54,942 | +0.11(+1.29%) |
Sep 01, 2020 | 8.410 | 8.620 | 8.250 | 8.540 | 34,451 | +0.04(+0.47%) |
Aug 31, 2020 | 8.920 | 9.130 | 8.170 | 8.500 | 195,671 | -0.42(-4.71%) |
Aug 28, 2020 | 8.650 | 9.090 | 8.570 | 8.920 | 78,700 | +0.32(+3.72%) |
Aug 27, 2020 | 8.610 | 8.678 | 8.360 | 8.600 | 62,805 | +0.07(+0.82%) |
Aug 26, 2020 | 8.580 | 8.670 | 8.380 | 8.530 | 46,039 | -0.04(-0.47%) |
Aug 25, 2020 | 8.460 | 8.650 | 8.265 | 8.570 | 78,177 | +0.18(+2.15%) |
Aug 24, 2020 | 8.500 | 8.500 | 8.140 | 8.390 | 91,784 | -0.04(-0.47%) |
Aug 21, 2020 | 8.500 | 8.590 | 8.200 | 8.430 | 108,000 | -0.19(-2.20%) |
Aug 20, 2020 | 8.360 | 8.720 | 8.360 | 8.620 | 79,377 | +0.12(+1.41%) |
Aug 19, 2020 | 8.590 | 8.690 | 8.250 | 8.500 | 112,816 | +0.00(+0.00%) |
Aug 18, 2020 | 8.870 | 8.990 | 8.400 | 8.500 | 142,818 | -0.35(-3.95%) |
Aug 17, 2020 | 7.950 | 8.940 | 7.890 | 8.850 | 420,251 | +1.03(+13.17%) |
Aug 14, 2020 | 7.290 | 7.850 | 7.250 | 7.820 | 192,300 | +0.56(+7.71%) |
Aug 13, 2020 | 7.410 | 7.490 | 7.120 | 7.260 | 50,893 | -0.23(-3.07%) |
Aug 12, 2020 | 7.480 | 7.730 | 7.410 | 7.490 | 172,743 | +0.12(+1.63%) |
Aug 11, 2020 | 7.170 | 7.550 | 7.120 | 7.370 | 87,902 | +0.25(+3.51%) |
Aug 10, 2020 | 6.540 | 7.390 | 6.390 | 7.120 | 141,000 | +0.65(+10.05%) |
Aug 07, 2020 | 6.390 | 6.540 | 6.240 | 6.470 | 111,400 | +0.14(+2.21%) |
Aug 06, 2020 | 6.240 | 6.440 | 6.161 | 6.330 | 55,517 | +0.17(+2.76%) |
Aug 05, 2020 | 6.150 | 6.330 | 6.070 | 6.160 | 196,873 | +0.11(+1.82%) |
Aug 04, 2020 | 6.240 | 6.570 | 6.040 | 6.050 | 563,663 | -0.29(-4.57%) |
Aug 03, 2020 | 6.280 | 6.370 | 6.110 | 6.340 | 72,536 | -0.01(-0.16%) |
Jul 31, 2020 | 6.700 | 6.700 | 6.080 | 6.350 | 217,100 | -0.27(-4.08%) |
Jul 30, 2020 | 6.210 | 6.760 | 6.100 | 6.620 | 153,307 | +0.33(+5.25%) |
Jul 29, 2020 | 6.090 | 6.390 | 5.960 | 6.290 | 107,769 | +0.17(+2.78%) |
Jul 28, 2020 | 6.120 | 6.250 | 6.060 | 6.120 | 63,820 | -0.03(-0.49%) |
Jul 27, 2020 | 6.200 | 6.290 | 6.070 | 6.150 | 52,291 | -0.06(-0.97%) |
Jul 24, 2020 | 6.280 | 6.370 | 6.160 | 6.210 | 57,500 | -0.12(-1.90%) |
Jul 23, 2020 | 6.590 | 6.620 | 6.270 | 6.330 | 39,699 | -0.20(-3.06%) |
Jul 22, 2020 | 6.520 | 6.580 | 6.431 | 6.530 | 43,420 | +0.01(+0.15%) |
Jul 21, 2020 | 6.390 | 6.590 | 6.350 | 6.520 | 115,637 | +0.20(+3.16%) |
Jul 20, 2020 | 6.500 | 6.530 | 6.300 | 6.320 | 55,077 | -0.19(-2.92%) |
Jul 17, 2020 | 6.260 | 6.715 | 6.260 | 6.510 | 166,700 | +0.24(+3.83%) |
Jul 16, 2020 | 6.050 | 6.400 | 6.040 | 6.270 | 119,237 | +0.06(+0.97%) |
Jul 15, 2020 | 6.100 | 6.290 | 5.880 | 6.210 | 162,892 | +0.26(+4.37%) |
Jul 14, 2020 | 5.930 | 6.070 | 5.830 | 5.950 | 138,172 | +0.02(+0.34%) |
Jul 13, 2020 | 6.090 | 6.130 | 5.900 | 5.930 | 65,954 | -0.11(-1.82%) |
Jul 10, 2020 | 5.940 | 6.100 | 5.905 | 6.040 | 65,300 | +0.00(+0.00%) |
Jul 09, 2020 | 6.070 | 6.130 | 5.780 | 6.040 | 119,106 | -0.05(-0.82%) |
Jul 08, 2020 | 6.210 | 6.240 | 5.910 | 6.090 | 127,286 | -0.16(-2.56%) |
Jul 07, 2020 | 6.520 | 6.610 | 6.240 | 6.250 | 105,437 | -0.34(-5.16%) |
Jul 06, 2020 | 6.500 | 6.720 | 6.410 | 6.590 | 138,961 | +0.25(+3.94%) |
Jul 02, 2020 | 6.590 | 6.590 | 6.220 | 6.340 | 108,100 | -0.08(-1.25%) |
Jul 01, 2020 | 6.570 | 6.910 | 6.360 | 6.420 | 96,452 | -0.16(-2.43%) |
Jun 30, 2020 | 6.450 | 6.630 | 6.400 | 6.580 | 119,031 | +0.03(+0.46%) |
Jun 29, 2020 | 6.550 | 6.810 | 6.360 | 6.550 | 97,304 | +0.07(+1.08%) |
Jun 26, 2020 | 7.100 | 7.205 | 6.330 | 6.480 | 2,305,200 | -0.63(-8.86%) |
Jun 25, 2020 | 7.410 | 7.590 | 6.855 | 7.110 | 190,272 | -0.30(-4.05%) |
Jun 24, 2020 | 6.890 | 7.490 | 6.710 | 7.410 | 191,131 | +0.52(+7.55%) |
Jun 23, 2020 | 7.180 | 7.370 | 6.810 | 6.890 | 148,316 | -0.13(-1.85%) |
Jun 22, 2020 | 6.750 | 7.165 | 6.600 | 7.020 | 90,266 | +0.35(+5.25%) |
Jun 19, 2020 | 6.800 | 6.990 | 6.670 | 6.670 | 107,600 | -0.12(-1.77%) |
Jun 18, 2020 | 7.000 | 7.090 | 6.740 | 6.790 | 87,773 | -0.28(-3.96%) |
Jun 17, 2020 | 7.350 | 7.500 | 7.020 | 7.070 | 65,024 | -0.29(-3.94%) |
Jun 16, 2020 | 7.690 | 8.000 | 7.330 | 7.360 | 98,349 | +0.09(+1.24%) |
Jun 15, 2020 | 6.880 | 7.470 | 6.800 | 7.270 | 150,035 | +0.46(+6.75%) |
Jun 12, 2020 | 6.830 | 7.560 | 6.630 | 6.810 | 161,000 | +0.10(+1.49%) |
Jun 11, 2020 | 7.110 | 7.195 | 6.580 | 6.710 | 101,177 | -0.75(-10.05%) |
Jun 10, 2020 | 7.620 | 7.620 | 7.150 | 7.460 | 128,267 | -0.23(-2.99%) |
Jun 09, 2020 | 7.890 | 8.060 | 7.550 | 7.690 | 95,008 | -0.26(-3.27%) |
Jun 08, 2020 | 7.210 | 8.655 | 7.210 | 7.950 | 321,777 | +0.96(+13.73%) |
Jun 05, 2020 | 6.620 | 7.460 | 6.620 | 6.990 | 118,500 | +0.39(+5.91%) |
Jun 04, 2020 | 6.400 | 6.710 | 6.260 | 6.600 | 125,850 | +0.15(+2.33%) |
Jun 03, 2020 | 6.360 | 6.750 | 6.320 | 6.450 | 136,575 | +0.08(+1.26%) |
Jun 02, 2020 | 6.330 | 6.635 | 6.260 | 6.370 | 92,967 | +0.07(+1.11%) |