Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.13 | 14.14 | 13.47 | 13.56 | 534,542 | -0.41(-2.93%) |
May 27, 2021 | 13.94 | 14.05 | 13.40 | 13.97 | 1,161,627 | +0.18(+1.31%) |
May 26, 2021 | 13.04 | 13.96 | 13.00 | 13.79 | 1,141,292 | +0.89(+6.90%) |
May 25, 2021 | 12.96 | 13.31 | 12.86 | 12.90 | 922,868 | +0.06(+0.47%) |
May 24, 2021 | 13.49 | 13.50 | 12.55 | 12.84 | 1,001,935 | -0.58(-4.32%) |
May 21, 2021 | 12.99 | 13.76 | 12.75 | 13.42 | 1,905,316 | +1.10(+8.93%) |
May 20, 2021 | 11.85 | 12.54 | 11.80 | 12.32 | 1,081,422 | +0.67(+5.75%) |
May 19, 2021 | 12.70 | 12.99 | 11.43 | 11.65 | 2,512,553 | -1.45(-11.07%) |
May 18, 2021 | 13.41 | 13.46 | 12.71 | 13.10 | 1,680,175 | -0.16(-1.21%) |
May 17, 2021 | 13.42 | 13.90 | 13.04 | 13.26 | 531,907 | -0.27(-2.00%) |
May 14, 2021 | 13.22 | 13.70 | 13.14 | 13.53 | 550,267 | +0.52(+4.00%) |
May 13, 2021 | 13.00 | 13.42 | 12.67 | 13.01 | 615,357 | +0.17(+1.32%) |
May 12, 2021 | 13.25 | 13.37 | 12.74 | 12.84 | 1,001,247 | -0.65(-4.82%) |
May 11, 2021 | 12.77 | 13.51 | 12.57 | 13.49 | 738,130 | +0.29(+2.20%) |
May 10, 2021 | 13.41 | 13.55 | 13.08 | 13.20 | 579,194 | -0.42(-3.08%) |
May 07, 2021 | 13.27 | 13.69 | 13.16 | 13.62 | 638,295 | +0.39(+2.95%) |
May 06, 2021 | 12.81 | 13.30 | 12.68 | 13.23 | 813,324 | +0.59(+4.67%) |
May 05, 2021 | 12.82 | 13.40 | 12.46 | 12.64 | 824,618 | -0.59(-4.46%) |
May 04, 2021 | 13.31 | 13.45 | 12.76 | 13.23 | 876,812 | -0.25(-1.85%) |
May 03, 2021 | 14.26 | 14.48 | 13.31 | 13.48 | 1,838,439 | -0.61(-4.33%) |
Apr 30, 2021 | 14.48 | 14.58 | 14.01 | 14.09 | 928,000 | -0.47(-3.23%) |
Apr 29, 2021 | 15.03 | 15.06 | 14.24 | 14.56 | 703,945 | -0.38(-2.54%) |
Apr 28, 2021 | 14.67 | 15.01 | 14.33 | 14.94 | 644,622 | +0.17(+1.15%) |
Apr 27, 2021 | 14.88 | 15.22 | 14.76 | 14.77 | 466,078 | -0.13(-0.87%) |
Apr 26, 2021 | 15.53 | 15.62 | 14.77 | 14.90 | 645,699 | -0.57(-3.68%) |
Apr 23, 2021 | 15.08 | 15.67 | 15.00 | 15.47 | 629,500 | +0.44(+2.93%) |
Apr 22, 2021 | 15.05 | 15.49 | 14.75 | 15.03 | 623,460 | -0.01(-0.07%) |
Apr 21, 2021 | 14.46 | 15.20 | 14.20 | 15.04 | 1,374,616 | +0.57(+3.94%) |
Apr 20, 2021 | 14.94 | 15.16 | 14.36 | 14.47 | 812,761 | -0.57(-3.79%) |
Apr 19, 2021 | 15.01 | 15.14 | 14.53 | 15.04 | 1,116,873 | -0.13(-0.86%) |
Apr 16, 2021 | 14.94 | 15.32 | 14.43 | 15.17 | 594,700 | +0.33(+2.22%) |
Apr 15, 2021 | 15.44 | 15.44 | 14.74 | 14.84 | 700,471 | -0.40(-2.62%) |
Apr 14, 2021 | 15.46 | 15.67 | 15.02 | 15.24 | 548,982 | -0.32(-2.06%) |
Apr 13, 2021 | 15.33 | 15.67 | 15.07 | 15.56 | 940,566 | +0.31(+2.03%) |
Apr 12, 2021 | 16.35 | 17.88 | 14.77 | 15.25 | 2,579,217 | -1.14(-6.96%) |
Apr 09, 2021 | 16.23 | 16.54 | 16.08 | 16.39 | 256,500 | +0.07(+0.43%) |
Apr 08, 2021 | 16.07 | 16.72 | 15.88 | 16.32 | 843,827 | +0.36(+2.26%) |
Apr 07, 2021 | 16.12 | 16.20 | 15.70 | 15.96 | 577,270 | -0.35(-2.15%) |
Apr 06, 2021 | 16.36 | 16.85 | 16.13 | 16.31 | 546,585 | +0.03(+0.18%) |
Apr 05, 2021 | 16.62 | 16.65 | 15.41 | 16.28 | 1,273,339 | -0.14(-0.85%) |
Apr 01, 2021 | 16.82 | 16.99 | 16.03 | 16.42 | 832,100 | -0.22(-1.32%) |
Mar 31, 2021 | 16.36 | 16.98 | 16.12 | 16.64 | 998,070 | +0.46(+2.84%) |
Mar 30, 2021 | 15.55 | 16.39 | 15.55 | 16.18 | 642,663 | +0.66(+4.25%) |
Mar 29, 2021 | 16.44 | 16.79 | 15.50 | 15.52 | 819,415 | -1.11(-6.67%) |
Mar 26, 2021 | 16.35 | 16.81 | 16.04 | 16.63 | 545,600 | +0.42(+2.59%) |
Mar 25, 2021 | 15.26 | 16.34 | 15.06 | 16.21 | 799,247 | +0.66(+4.24%) |
Mar 24, 2021 | 16.41 | 16.62 | 15.51 | 15.55 | 1,368,915 | -0.81(-4.95%) |
Mar 23, 2021 | 16.75 | 17.16 | 16.18 | 16.36 | 759,118 | -0.60(-3.54%) |
Mar 22, 2021 | 17.51 | 17.68 | 16.71 | 16.96 | 594,536 | -0.55(-3.14%) |
Mar 19, 2021 | 17.50 | 18.14 | 17.27 | 17.51 | 2,057,200 | -0.02(-0.11%) |
Mar 18, 2021 | 17.83 | 18.57 | 17.33 | 17.53 | 627,984 | -0.27(-1.52%) |
Mar 17, 2021 | 17.51 | 18.15 | 17.32 | 17.80 | 1,056,692 | +0.40(+2.30%) |
Mar 16, 2021 | 19.15 | 19.31 | 16.96 | 17.40 | 2,188,973 | -1.79(-9.33%) |
Mar 15, 2021 | 18.26 | 19.20 | 17.78 | 19.19 | 1,113,764 | +0.89(+4.86%) |
Mar 12, 2021 | 17.25 | 18.38 | 16.88 | 18.30 | 1,359,200 | +0.85(+4.87%) |
Mar 11, 2021 | 16.69 | 17.45 | 16.23 | 17.45 | 1,284,547 | +1.11(+6.79%) |
Mar 10, 2021 | 16.75 | 17.37 | 16.08 | 16.34 | 1,506,700 | -0.54(-3.20%) |
Mar 09, 2021 | 15.92 | 16.99 | 15.91 | 16.88 | 1,257,020 | +1.39(+8.97%) |
Mar 08, 2021 | 15.35 | 16.48 | 15.27 | 15.49 | 866,710 | +0.30(+1.97%) |
Mar 05, 2021 | 15.84 | 15.89 | 13.90 | 15.19 | 1,865,200 | -0.54(-3.43%) |
Mar 04, 2021 | 16.01 | 16.60 | 14.89 | 15.73 | 1,629,863 | -0.64(-3.91%) |
Mar 03, 2021 | 16.43 | 16.71 | 15.56 | 16.37 | 1,188,174 | -0.07(-0.43%) |
Mar 02, 2021 | 16.35 | 16.85 | 16.17 | 16.44 | 994,592 | +0.18(+1.11%) |
Mar 01, 2021 | 15.51 | 16.35 | 15.45 | 16.26 | 871,076 | +0.93(+6.07%) |
Feb 26, 2021 | 14.83 | 15.78 | 14.57 | 15.33 | 823,000 | +0.78(+5.36%) |
Feb 25, 2021 | 15.72 | 16.11 | 14.43 | 14.55 | 1,287,870 | -1.13(-7.21%) |
Feb 24, 2021 | 15.40 | 15.96 | 15.07 | 15.68 | 1,104,315 | +0.28(+1.82%) |
Feb 23, 2021 | 15.38 | 15.64 | 14.34 | 15.40 | 2,063,242 | -0.14(-0.90%) |
Feb 22, 2021 | 17.35 | 17.40 | 15.50 | 15.54 | 1,771,403 | -1.91(-10.95%) |
Feb 19, 2021 | 16.91 | 18.48 | 16.73 | 17.45 | 3,400,200 | +0.57(+3.38%) |
Feb 18, 2021 | 15.89 | 17.65 | 15.65 | 16.88 | 4,297,067 | +1.76(+11.64%) |
Feb 17, 2021 | 15.36 | 15.63 | 14.87 | 15.12 | 1,508,611 | -0.33(-2.14%) |
Feb 16, 2021 | 16.05 | 16.20 | 14.81 | 15.45 | 1,441,141 | -0.57(-3.56%) |
Feb 12, 2021 | 15.87 | 16.22 | 15.33 | 16.02 | 1,019,600 | +0.18(+1.14%) |
Feb 11, 2021 | 15.05 | 16.41 | 14.72 | 15.84 | 2,962,742 | +0.76(+5.04%) |
Feb 10, 2021 | 15.20 | 15.40 | 14.50 | 15.08 | 1,439,693 | -0.04(-0.26%) |
Feb 09, 2021 | 15.41 | 15.54 | 14.74 | 15.12 | 1,148,379 | -0.29(-1.88%) |
Feb 08, 2021 | 15.63 | 15.76 | 14.50 | 15.41 | 2,945,187 | -0.35(-2.22%) |
Feb 05, 2021 | 15.71 | 15.97 | 15.00 | 15.76 | 1,331,300 | +0.15(+0.96%) |
Feb 04, 2021 | 15.83 | 16.25 | 15.27 | 15.61 | 1,351,868 | +0.04(+0.26%) |
Feb 03, 2021 | 14.68 | 17.17 | 14.54 | 15.57 | 3,025,058 | +0.76(+5.13%) |
Feb 02, 2021 | 15.62 | 15.76 | 14.29 | 14.81 | 1,986,430 | -0.70(-4.51%) |
Feb 01, 2021 | 14.20 | 15.72 | 13.92 | 15.51 | 2,042,032 | +1.88(+13.79%) |
Jan 29, 2021 | 13.34 | 14.25 | 13.16 | 13.63 | 1,069,900 | +0.36(+2.71%) |
Jan 28, 2021 | 13.25 | 14.21 | 12.70 | 13.27 | 856,381 | +0.05(+0.38%) |
Jan 27, 2021 | 12.58 | 14.15 | 12.54 | 13.22 | 1,086,008 | +0.28(+2.16%) |
Jan 26, 2021 | 13.30 | 13.54 | 12.48 | 12.94 | 627,541 | -0.21(-1.60%) |
Jan 25, 2021 | 12.76 | 14.56 | 12.76 | 13.15 | 1,341,608 | +0.72(+5.79%) |
Jan 22, 2021 | 12.19 | 12.53 | 12.02 | 12.43 | 470,200 | +0.08(+0.65%) |
Jan 21, 2021 | 11.76 | 12.75 | 11.76 | 12.35 | 576,086 | +0.63(+5.38%) |
Jan 20, 2021 | 12.01 | 12.10 | 11.35 | 11.72 | 477,907 | -0.18(-1.51%) |
Jan 19, 2021 | 11.90 | 12.19 | 11.53 | 11.90 | 440,741 | +0.22(+1.88%) |
Jan 15, 2021 | 12.80 | 12.98 | 11.29 | 11.68 | 962,000 | -1.12(-8.75%) |
Jan 14, 2021 | 12.80 | 13.17 | 12.35 | 12.80 | 940,624 | +0.13(+1.03%) |
Jan 13, 2021 | 12.17 | 13.24 | 11.95 | 12.67 | 1,642,345 | +0.63(+5.23%) |
Jan 12, 2021 | 11.54 | 12.06 | 11.54 | 12.04 | 630,514 | +0.56(+4.88%) |
Jan 11, 2021 | 11.14 | 11.71 | 10.63 | 11.48 | 653,453 | +0.12(+1.06%) |
Jan 08, 2021 | 11.45 | 11.66 | 11.21 | 11.36 | 701,200 | +0.01(+0.09%) |
Jan 07, 2021 | 10.93 | 11.62 | 10.85 | 11.35 | 1,030,702 | +0.28(+2.53%) |
Jan 06, 2021 | 9.750 | 11.10 | 9.750 | 11.07 | 1,387,283 | +1.28(+13.07%) |
Jan 05, 2021 | 9.630 | 9.940 | 9.450 | 9.790 | 1,127,420 | +0.07(+0.72%) |
Jan 04, 2021 | 9.540 | 9.830 | 9.230 | 9.720 | 953,323 | +0.18(+1.89%) |
Dec 31, 2020 | 9.540 | 9.540 | 9.540 | 771,921 | -0.20(-2.05%) | |
Dec 30, 2020 | 9.880 | 10.19 | 9.720 | 9.740 | 771,921 | -0.13(-1.32%) |
Dec 29, 2020 | 10.96 | 11.00 | 9.720 | 9.870 | 2,108,784 | -0.93(-8.61%) |
Dec 28, 2020 | 12.38 | 12.42 | 10.75 | 10.80 | 1,310,398 | -1.41(-11.55%) |
Dec 24, 2020 | 12.90 | 12.95 | 11.93 | 12.21 | 886,800 | -0.61(-4.76%) |
Dec 23, 2020 | 12.13 | 13.84 | 12.10 | 12.82 | 2,774,072 | +0.78(+6.48%) |
Dec 22, 2020 | 10.51 | 12.17 | 10.16 | 12.04 | 3,396,612 | +2.03(+20.28%) |
Dec 21, 2020 | 9.680 | 10.19 | 9.560 | 10.01 | 730,246 | +0.02(+0.20%) |
Dec 18, 2020 | 10.84 | 10.98 | 9.820 | 9.990 | 1,297,000 | -0.82(-7.59%) |
Dec 17, 2020 | 10.73 | 11.16 | 10.48 | 10.81 | 943,504 | +0.23(+2.17%) |
Dec 16, 2020 | 10.85 | 10.97 | 10.36 | 10.58 | 742,719 | -0.23(-2.13%) |
Dec 15, 2020 | 10.40 | 10.94 | 10.19 | 10.81 | 825,960 | +0.37(+3.54%) |
Dec 14, 2020 | 10.64 | 10.75 | 10.01 | 10.44 | 668,179 | -0.08(-0.76%) |
Dec 11, 2020 | 10.76 | 10.98 | 10.41 | 10.52 | 447,000 | -0.26(-2.41%) |
Dec 10, 2020 | 10.64 | 11.43 | 10.03 | 10.78 | 1,271,215 | -0.04(-0.37%) |
Dec 09, 2020 | 10.00 | 11.07 | 9.910 | 10.82 | 1,442,086 | +0.91(+9.18%) |
Dec 08, 2020 | 9.700 | 10.15 | 9.695 | 9.910 | 611,807 | +0.12(+1.23%) |
Dec 07, 2020 | 10.05 | 10.05 | 9.400 | 9.790 | 930,180 | -0.18(-1.81%) |
Dec 04, 2020 | 9.700 | 10.28 | 9.510 | 9.970 | 1,618,000 | +0.33(+3.42%) |
Dec 03, 2020 | 9.480 | 9.840 | 9.320 | 9.640 | 776,277 | +0.14(+1.47%) |
Dec 02, 2020 | 9.250 | 9.890 | 9.070 | 9.500 | 976,562 | +0.11(+1.17%) |
Dec 01, 2020 | 9.510 | 9.720 | 9.120 | 9.390 | 672,068 | +0.09(+0.97%) |
Nov 30, 2020 | 9.640 | 9.730 | 8.910 | 9.300 | 1,370,381 | -0.28(-2.92%) |
Nov 27, 2020 | 9.060 | 9.840 | 9.030 | 9.580 | 928,200 | +0.45(+4.93%) |
Nov 25, 2020 | 9.160 | 9.391 | 8.750 | 9.130 | 950,600 | -0.14(-1.51%) |
Nov 24, 2020 | 9.460 | 9.460 | 8.780 | 9.270 | 2,897,738 | -0.04(-0.43%) |
Nov 23, 2020 | 11.26 | 11.44 | 9.180 | 9.310 | 4,219,600 | -1.79(-16.13%) |
Nov 20, 2020 | 10.75 | 11.33 | 10.61 | 11.10 | 2,823,800 | +0.72(+6.94%) |
Nov 19, 2020 | 9.600 | 10.59 | 9.550 | 10.38 | 3,146,686 | +0.69(+7.12%) |
Nov 18, 2020 | 9.750 | 10.15 | 9.550 | 9.690 | 721,634 | -0.06(-0.62%) |
Nov 17, 2020 | 9.630 | 10.25 | 9.520 | 9.750 | 1,550,587 | +0.01(+0.10%) |
Nov 16, 2020 | 10.08 | 10.10 | 9.600 | 9.740 | 648,689 | -0.24(-2.40%) |
Nov 13, 2020 | 10.15 | 10.42 | 9.860 | 9.980 | 578,600 | +0.00(+0.00%) |
Nov 12, 2020 | 10.04 | 10.40 | 9.810 | 9.980 | 769,925 | -0.06(-0.60%) |
Nov 11, 2020 | 10.05 | 10.34 | 9.540 | 10.04 | 782,481 | -0.06(-0.59%) |
Nov 10, 2020 | 9.500 | 10.55 | 9.310 | 10.10 | 1,257,169 | +0.64(+6.77%) |
Nov 09, 2020 | 10.54 | 10.75 | 9.290 | 9.460 | 1,281,306 | -0.28(-2.87%) |
Nov 06, 2020 | 10.05 | 10.36 | 9.640 | 9.740 | 895,400 | -0.45(-4.42%) |
Nov 05, 2020 | 10.40 | 10.94 | 10.05 | 10.19 | 1,293,535 | +0.48(+4.94%) |
Nov 04, 2020 | 9.470 | 9.900 | 9.330 | 9.710 | 863,409 | +0.19(+2.00%) |
Nov 03, 2020 | 9.690 | 9.770 | 9.240 | 9.520 | 701,399 | +0.08(+0.85%) |
Nov 02, 2020 | 9.570 | 10.02 | 9.100 | 9.440 | 1,221,953 | -0.08(-0.84%) |
Oct 30, 2020 | 9.410 | 9.625 | 8.910 | 9.520 | 900,000 | -0.03(-0.31%) |
Oct 29, 2020 | 8.810 | 9.780 | 8.810 | 9.550 | 1,181,928 | +0.73(+8.28%) |
Oct 28, 2020 | 8.980 | 9.190 | 8.430 | 8.820 | 1,026,499 | -0.42(-4.55%) |
Oct 27, 2020 | 9.240 | 9.440 | 8.938 | 9.240 | 883,620 | +0.12(+1.32%) |
Oct 26, 2020 | 9.770 | 10.00 | 8.720 | 9.120 | 1,443,976 | -0.72(-7.32%) |
Oct 23, 2020 | 9.520 | 10.19 | 9.520 | 9.840 | 1,843,600 | +0.33(+3.47%) |
Oct 22, 2020 | 8.770 | 9.540 | 8.250 | 9.510 | 2,085,642 | +0.56(+6.26%) |
Oct 21, 2020 | 11.21 | 11.88 | 8.940 | 8.950 | 6,738,570 | -1.10(-10.95%) |
Oct 20, 2020 | 9.270 | 10.48 | 9.040 | 10.05 | 2,299,381 | +0.89(+9.72%) |
Oct 19, 2020 | 9.220 | 9.490 | 9.080 | 9.160 | 926,798 | +0.02(+0.22%) |
Oct 16, 2020 | 9.440 | 9.445 | 8.910 | 9.140 | 587,100 | -0.31(-3.28%) |
Oct 15, 2020 | 8.650 | 9.550 | 8.580 | 9.450 | 837,868 | +0.55(+6.18%) |
Oct 14, 2020 | 8.860 | 8.990 | 8.550 | 8.900 | 466,281 | +0.15(+1.71%) |
Oct 13, 2020 | 8.480 | 9.090 | 8.304 | 8.750 | 695,584 | +0.26(+3.06%) |
Oct 12, 2020 | 8.630 | 8.740 | 8.420 | 8.490 | 447,353 | -0.06(-0.70%) |
Oct 09, 2020 | 8.550 | 8.840 | 8.384 | 8.550 | 549,500 | -0.02(-0.23%) |
Oct 08, 2020 | 8.770 | 9.320 | 8.200 | 8.570 | 1,446,699 | -0.23(-2.61%) |
Oct 07, 2020 | 9.160 | 9.720 | 8.260 | 8.800 | 1,731,475 | -0.20(-2.22%) |
Oct 06, 2020 | 8.770 | 9.320 | 8.650 | 9.000 | 1,785,095 | +0.30(+3.45%) |
Oct 05, 2020 | 8.120 | 8.720 | 8.020 | 8.700 | 2,474,130 | +0.77(+9.71%) |
Oct 02, 2020 | 7.430 | 8.150 | 7.310 | 7.930 | 1,691,100 | +0.14(+1.80%) |
Oct 01, 2020 | 6.320 | 7.820 | 6.320 | 7.790 | 3,955,408 | +1.58(+25.44%) |
Sep 30, 2020 | 6.470 | 6.660 | 6.080 | 6.210 | 1,238,083 | -0.28(-4.31%) |
Sep 29, 2020 | 6.270 | 7.090 | 6.270 | 6.490 | 1,373,156 | +0.32(+5.19%) |
Sep 28, 2020 | 6.190 | 6.550 | 6.140 | 6.170 | 579,799 | +0.05(+0.82%) |
Sep 25, 2020 | 6.250 | 6.450 | 5.980 | 6.120 | 606,400 | -0.12(-1.92%) |
Sep 24, 2020 | 6.190 | 6.550 | 6.020 | 6.240 | 670,259 | +0.02(+0.32%) |
Sep 23, 2020 | 7.020 | 7.350 | 6.110 | 6.220 | 1,799,267 | -0.87(-12.27%) |
Sep 22, 2020 | 6.620 | 7.360 | 6.520 | 7.090 | 1,721,438 | +0.51(+7.75%) |
Sep 21, 2020 | 6.240 | 6.850 | 6.110 | 6.580 | 1,682,103 | +0.53(+8.76%) |
Sep 18, 2020 | 6.400 | 6.600 | 6.040 | 6.050 | 2,272,500 | -0.35(-5.47%) |
Sep 17, 2020 | 5.970 | 6.690 | 5.720 | 6.400 | 2,106,502 | +0.48(+8.11%) |
Sep 16, 2020 | 5.300 | 6.390 | 5.300 | 5.920 | 2,020,039 | +0.59(+11.07%) |
Sep 15, 2020 | 4.950 | 5.820 | 4.810 | 5.330 | 1,273,377 | +0.50(+10.35%) |
Sep 14, 2020 | 4.290 | 5.000 | 4.290 | 4.830 | 1,347,709 | +0.69(+16.67%) |
Sep 11, 2020 | 4.010 | 4.180 | 3.870 | 4.140 | 319,800 | +0.19(+4.81%) |
Sep 10, 2020 | 3.760 | 4.000 | 3.760 | 3.950 | 264,703 | +0.22(+5.90%) |
Sep 09, 2020 | 3.880 | 4.010 | 3.700 | 3.730 | 220,179 | -0.17(-4.36%) |
Sep 08, 2020 | 4.060 | 4.070 | 3.900 | 3.900 | 179,184 | -0.16(-3.94%) |
Sep 04, 2020 | 4.180 | 4.350 | 3.989 | 4.060 | 307,800 | -0.13(-3.10%) |
Sep 03, 2020 | 4.330 | 4.510 | 4.180 | 4.190 | 274,656 | -0.16(-3.68%) |
Sep 02, 2020 | 4.480 | 4.510 | 4.300 | 4.350 | 230,487 | -0.14(-3.12%) |
Sep 01, 2020 | 4.220 | 4.590 | 4.150 | 4.490 | 687,109 | +0.24(+5.65%) |
Aug 31, 2020 | 4.250 | 4.350 | 4.110 | 4.250 | 282,312 | +0.02(+0.47%) |
Aug 28, 2020 | 3.950 | 4.300 | 3.950 | 4.230 | 314,700 | +0.27(+6.82%) |
Aug 27, 2020 | 3.950 | 4.100 | 3.906 | 3.960 | 179,817 | +0.02(+0.51%) |
Aug 26, 2020 | 4.030 | 4.160 | 3.920 | 3.940 | 111,552 | -0.07(-1.75%) |
Aug 25, 2020 | 4.120 | 4.280 | 3.990 | 4.010 | 372,350 | -0.11(-2.67%) |
Aug 24, 2020 | 3.770 | 4.180 | 3.770 | 4.120 | 332,040 | +0.33(+8.71%) |
Aug 21, 2020 | 3.780 | 3.930 | 3.670 | 3.790 | 200,500 | -0.02(-0.52%) |
Aug 20, 2020 | 3.580 | 3.950 | 3.570 | 3.810 | 270,520 | +0.17(+4.67%) |
Aug 19, 2020 | 3.350 | 3.690 | 3.350 | 3.640 | 303,394 | +0.26(+7.69%) |
Aug 18, 2020 | 3.490 | 3.500 | 3.370 | 3.380 | 73,823 | -0.10(-2.87%) |
Aug 17, 2020 | 3.520 | 3.574 | 3.380 | 3.480 | 148,234 | +0.00(+0.00%) |
Aug 14, 2020 | 3.370 | 3.490 | 3.340 | 3.480 | 144,100 | +0.09(+2.65%) |
Aug 13, 2020 | 3.390 | 3.400 | 3.310 | 3.390 | 102,976 | +0.00(+0.00%) |
Aug 12, 2020 | 3.390 | 3.420 | 3.260 | 3.390 | 124,366 | +0.05(+1.50%) |
Aug 11, 2020 | 3.420 | 3.520 | 3.340 | 3.340 | 92,906 | -0.08(-2.34%) |
Aug 10, 2020 | 3.300 | 3.520 | 3.300 | 3.420 | 207,100 | +0.10(+3.01%) |
Aug 07, 2020 | 3.210 | 3.400 | 3.200 | 3.320 | 138,700 | +0.12(+3.75%) |
Aug 06, 2020 | 3.280 | 3.320 | 3.160 | 3.200 | 121,905 | -0.10(-3.03%) |
Aug 05, 2020 | 3.280 | 3.320 | 3.220 | 3.300 | 103,860 | +0.08(+2.48%) |
Aug 04, 2020 | 3.310 | 3.340 | 3.120 | 3.220 | 403,466 | -0.28(-8.00%) |
Aug 03, 2020 | 3.420 | 3.540 | 3.350 | 3.500 | 234,342 | +0.05(+1.45%) |
Jul 31, 2020 | 3.650 | 3.660 | 3.360 | 3.450 | 331,600 | -0.25(-6.76%) |
Jul 30, 2020 | 3.710 | 3.740 | 3.550 | 3.700 | 259,405 | +0.07(+1.93%) |
Jul 29, 2020 | 4.210 | 4.300 | 3.570 | 3.630 | 792,595 | -0.64(-14.99%) |
Jul 28, 2020 | 4.300 | 4.340 | 4.190 | 4.270 | 436,502 | +0.05(+1.18%) |
Jul 27, 2020 | 4.290 | 4.340 | 4.170 | 4.220 | 152,555 | -0.02(-0.47%) |
Jul 24, 2020 | 4.290 | 4.390 | 4.210 | 4.240 | 169,500 | -0.03(-0.70%) |
Jul 23, 2020 | 4.320 | 4.430 | 4.200 | 4.270 | 163,584 | -0.04(-0.93%) |
Jul 22, 2020 | 4.190 | 4.450 | 4.190 | 4.310 | 195,255 | +0.07(+1.65%) |
Jul 21, 2020 | 4.160 | 4.393 | 4.160 | 4.240 | 207,334 | +0.10(+2.42%) |
Jul 20, 2020 | 4.180 | 4.520 | 4.100 | 4.140 | 370,270 | -0.04(-0.96%) |
Jul 17, 2020 | 4.200 | 4.400 | 4.170 | 4.180 | 191,600 | -0.02(-0.48%) |
Jul 16, 2020 | 4.170 | 4.290 | 3.980 | 4.200 | 215,742 | +0.00(+0.00%) |
Jul 15, 2020 | 4.050 | 4.300 | 4.030 | 4.200 | 382,439 | +0.25(+6.33%) |
Jul 14, 2020 | 3.900 | 4.090 | 3.790 | 3.950 | 336,380 | +0.23(+6.18%) |
Jul 13, 2020 | 4.200 | 4.200 | 3.710 | 3.720 | 437,349 | -0.38(-9.27%) |
Jul 10, 2020 | 3.810 | 4.190 | 3.810 | 4.100 | 344,400 | +0.33(+8.75%) |
Jul 09, 2020 | 4.280 | 4.390 | 3.750 | 3.770 | 896,711 | -0.42(-10.02%) |
Jul 08, 2020 | 3.350 | 4.540 | 3.340 | 4.190 | 4,750,534 | +0.88(+26.59%) |
Jul 07, 2020 | 3.460 | 3.460 | 3.270 | 3.310 | 186,675 | -0.13(-3.78%) |
Jul 06, 2020 | 3.210 | 3.470 | 3.210 | 3.440 | 198,607 | +0.23(+7.17%) |
Jul 02, 2020 | 3.300 | 3.350 | 3.140 | 3.210 | 165,400 | -0.03(-0.93%) |
Jul 01, 2020 | 3.280 | 3.310 | 3.180 | 3.240 | 86,561 | +0.00(+0.00%) |
Jun 30, 2020 | 3.220 | 3.300 | 3.070 | 3.240 | 160,373 | +0.08(+2.53%) |
Jun 29, 2020 | 2.990 | 3.370 | 2.990 | 3.160 | 224,484 | +0.02(+0.64%) |
Jun 26, 2020 | 2.940 | 3.200 | 2.830 | 3.140 | 579,700 | +0.15(+5.02%) |
Jun 25, 2020 | 2.920 | 3.020 | 2.860 | 2.990 | 164,067 | -0.01(-0.33%) |
Jun 24, 2020 | 3.100 | 3.150 | 2.880 | 3.000 | 199,384 | -0.14(-4.46%) |
Jun 23, 2020 | 3.100 | 3.240 | 3.067 | 3.140 | 178,406 | +0.12(+3.97%) |
Jun 22, 2020 | 3.080 | 3.250 | 2.970 | 3.020 | 233,876 | -0.16(-5.03%) |
Jun 19, 2020 | 3.260 | 3.440 | 3.150 | 3.180 | 260,400 | -0.04(-1.24%) |
Jun 18, 2020 | 3.120 | 3.410 | 3.060 | 3.220 | 142,633 | +0.01(+0.31%) |
Jun 17, 2020 | 3.350 | 3.360 | 3.110 | 3.210 | 200,193 | -0.15(-4.46%) |
Jun 16, 2020 | 3.400 | 3.470 | 3.210 | 3.360 | 306,939 | +0.17(+5.33%) |
Jun 15, 2020 | 3.000 | 3.350 | 2.950 | 3.190 | 214,841 | -0.08(-2.45%) |
Jun 12, 2020 | 2.950 | 3.440 | 2.900 | 3.270 | 459,400 | +0.54(+19.78%) |
Jun 11, 2020 | 2.760 | 3.120 | 2.700 | 2.730 | 531,188 | -0.72(-20.87%) |
Jun 10, 2020 | 3.860 | 3.860 | 3.090 | 3.450 | 402,302 | -0.41(-10.62%) |
Jun 09, 2020 | 3.850 | 3.960 | 3.470 | 3.860 | 332,815 | -0.04(-1.03%) |
Jun 08, 2020 | 3.800 | 4.030 | 3.780 | 3.900 | 387,114 | +0.26(+7.14%) |
Jun 05, 2020 | 3.480 | 3.800 | 3.450 | 3.640 | 405,200 | +0.39(+12.00%) |
Jun 04, 2020 | 3.050 | 3.360 | 3.040 | 3.250 | 186,020 | +0.12(+3.83%) |
Jun 03, 2020 | 3.200 | 3.250 | 3.110 | 3.130 | 248,889 | +0.14(+4.68%) |
Jun 02, 2020 | 3.100 | 3.260 | 2.930 | 2.990 | 285,631 | -0.04(-1.32%) |