Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.69 | 17.69 | 16.31 | 16.47 | 215,800 | -0.54(-3.17%) |
Apr 29, 2021 | 17.70 | 17.77 | 16.64 | 17.01 | 145,769 | -0.48(-2.74%) |
Apr 28, 2021 | 17.68 | 17.74 | 16.80 | 17.49 | 265,783 | -0.19(-1.07%) |
Apr 27, 2021 | 17.93 | 18.06 | 17.11 | 17.68 | 365,084 | -0.07(-0.39%) |
Apr 26, 2021 | 17.43 | 17.81 | 16.92 | 17.75 | 231,628 | +0.62(+3.62%) |
Apr 23, 2021 | 16.92 | 17.35 | 16.66 | 17.13 | 200,900 | +0.51(+3.07%) |
Apr 22, 2021 | 16.79 | 17.55 | 16.31 | 16.62 | 451,540 | +0.21(+1.28%) |
Apr 21, 2021 | 15.20 | 16.45 | 14.94 | 16.41 | 387,309 | +1.29(+8.53%) |
Apr 20, 2021 | 16.08 | 16.25 | 14.85 | 15.12 | 830,992 | -1.11(-6.84%) |
Apr 19, 2021 | 16.45 | 16.52 | 15.60 | 16.23 | 467,319 | -0.31(-1.87%) |
Apr 16, 2021 | 16.73 | 17.13 | 16.43 | 16.54 | 321,200 | -0.13(-0.78%) |
Apr 15, 2021 | 18.55 | 18.55 | 16.17 | 16.67 | 406,241 | -1.18(-6.61%) |
Apr 14, 2021 | 18.25 | 18.79 | 17.80 | 17.85 | 288,769 | -0.41(-2.25%) |
Apr 13, 2021 | 18.58 | 18.72 | 17.82 | 18.26 | 305,544 | -0.22(-1.19%) |
Apr 12, 2021 | 18.33 | 18.85 | 17.86 | 18.48 | 374,225 | -0.13(-0.70%) |
Apr 09, 2021 | 19.44 | 19.44 | 18.39 | 18.61 | 361,300 | -0.50(-2.62%) |
Apr 08, 2021 | 18.99 | 19.63 | 17.70 | 19.11 | 584,520 | +1.30(+7.30%) |
Apr 07, 2021 | 18.46 | 18.95 | 17.68 | 17.81 | 343,241 | -1.11(-5.87%) |
Apr 06, 2021 | 18.59 | 19.52 | 18.45 | 18.92 | 340,523 | +0.44(+2.38%) |
Apr 05, 2021 | 19.86 | 20.00 | 18.29 | 18.48 | 322,378 | -0.81(-4.20%) |
Apr 01, 2021 | 19.30 | 19.64 | 18.73 | 19.29 | 404,100 | +0.33(+1.74%) |
Mar 31, 2021 | 19.06 | 19.09 | 17.97 | 18.96 | 811,651 | +0.72(+3.95%) |
Mar 30, 2021 | 17.43 | 18.49 | 16.86 | 18.24 | 1,059,064 | +1.08(+6.29%) |
Mar 29, 2021 | 18.85 | 18.85 | 16.85 | 17.16 | 546,328 | -1.71(-9.06%) |
Mar 26, 2021 | 19.55 | 19.61 | 18.11 | 18.87 | 500,500 | -0.53(-2.73%) |
Mar 25, 2021 | 19.33 | 19.82 | 18.25 | 19.40 | 545,430 | +0.12(+0.62%) |
Mar 24, 2021 | 22.40 | 22.69 | 19.25 | 19.28 | 556,476 | -3.02(-13.54%) |
Mar 23, 2021 | 23.57 | 24.68 | 22.14 | 22.30 | 333,965 | -1.63(-6.81%) |
Mar 22, 2021 | 24.40 | 24.89 | 23.56 | 23.93 | 141,323 | -0.15(-0.62%) |
Mar 19, 2021 | 22.77 | 24.39 | 22.40 | 24.08 | 642,500 | +1.18(+5.15%) |
Mar 18, 2021 | 23.57 | 24.52 | 22.72 | 22.90 | 187,122 | -1.05(-4.38%) |
Mar 17, 2021 | 23.95 | 24.09 | 22.08 | 23.95 | 355,201 | -0.61(-2.48%) |
Mar 16, 2021 | 25.72 | 27.18 | 24.43 | 24.56 | 494,532 | -1.14(-4.44%) |
Mar 15, 2021 | 25.80 | 25.83 | 24.37 | 25.70 | 195,858 | -0.22(-0.85%) |
Mar 12, 2021 | 24.84 | 25.94 | 24.50 | 25.92 | 298,700 | +0.65(+2.57%) |
Mar 11, 2021 | 24.98 | 25.70 | 24.65 | 25.27 | 347,649 | +0.86(+3.52%) |
Mar 10, 2021 | 25.19 | 26.00 | 24.00 | 24.41 | 342,892 | +0.26(+1.08%) |
Mar 09, 2021 | 22.50 | 24.68 | 22.25 | 24.15 | 421,634 | +2.56(+11.86%) |
Mar 08, 2021 | 22.00 | 22.43 | 21.11 | 21.59 | 237,041 | -0.22(-1.01%) |
Mar 05, 2021 | 21.49 | 22.00 | 19.89 | 21.81 | 571,400 | +0.92(+4.40%) |
Mar 04, 2021 | 23.08 | 23.25 | 20.38 | 20.89 | 450,426 | -2.19(-9.49%) |
Mar 03, 2021 | 25.34 | 25.60 | 22.89 | 23.08 | 261,305 | -1.95(-7.79%) |
Mar 02, 2021 | 25.68 | 25.96 | 24.72 | 25.03 | 219,771 | -0.86(-3.32%) |
Mar 01, 2021 | 24.52 | 26.46 | 24.39 | 25.89 | 261,285 | +2.10(+8.83%) |
Feb 26, 2021 | 24.01 | 24.90 | 23.29 | 23.79 | 444,300 | -0.30(-1.25%) |
Feb 25, 2021 | 25.05 | 25.38 | 23.88 | 24.09 | 317,549 | -1.22(-4.82%) |
Feb 24, 2021 | 24.46 | 25.38 | 24.14 | 25.31 | 176,241 | +0.86(+3.52%) |
Feb 23, 2021 | 23.58 | 24.54 | 21.18 | 24.45 | 423,827 | -0.18(-0.73%) |
Feb 22, 2021 | 25.89 | 26.61 | 24.50 | 24.63 | 354,333 | -1.35(-5.20%) |
Feb 19, 2021 | 24.68 | 26.60 | 24.68 | 25.98 | 330,100 | +1.77(+7.31%) |
Feb 18, 2021 | 24.69 | 25.00 | 23.55 | 24.21 | 274,716 | -0.67(-2.69%) |
Feb 17, 2021 | 25.03 | 25.35 | 23.34 | 24.88 | 376,127 | -0.70(-2.74%) |
Feb 16, 2021 | 25.93 | 26.38 | 24.35 | 25.58 | 354,674 | -0.22(-0.85%) |
Feb 12, 2021 | 25.80 | 26.29 | 25.30 | 25.80 | 258,900 | -0.10(-0.39%) |
Feb 11, 2021 | 26.44 | 27.07 | 25.60 | 25.90 | 318,129 | -0.14(-0.54%) |
Feb 10, 2021 | 28.25 | 28.33 | 25.84 | 26.04 | 405,938 | -2.04(-7.26%) |
Feb 09, 2021 | 27.00 | 28.15 | 26.19 | 28.08 | 366,420 | +0.66(+2.41%) |
Feb 08, 2021 | 24.91 | 27.63 | 24.35 | 27.42 | 703,278 | +2.75(+11.15%) |
Feb 05, 2021 | 24.07 | 28.68 | 23.11 | 24.67 | 1,334,800 | +1.52(+6.57%) |
Feb 04, 2021 | 26.55 | 27.35 | 22.32 | 23.15 | 1,196,755 | -4.07(-14.95%) |
Feb 03, 2021 | 26.95 | 27.67 | 26.28 | 27.22 | 338,345 | +0.64(+2.41%) |
Feb 02, 2021 | 25.87 | 27.08 | 25.53 | 26.58 | 376,051 | +1.05(+4.11%) |
Feb 01, 2021 | 24.93 | 25.76 | 24.52 | 25.53 | 334,348 | +0.81(+3.28%) |
Jan 29, 2021 | 25.90 | 26.20 | 24.46 | 24.72 | 329,500 | -1.05(-4.07%) |
Jan 28, 2021 | 26.63 | 27.43 | 24.91 | 25.77 | 324,026 | -0.64(-2.42%) |
Jan 27, 2021 | 27.06 | 28.00 | 26.00 | 26.41 | 543,174 | -2.09(-7.33%) |
Jan 26, 2021 | 28.86 | 29.01 | 27.78 | 28.50 | 549,602 | +0.33(+1.17%) |
Jan 25, 2021 | 29.67 | 30.75 | 27.51 | 28.17 | 829,701 | -1.18(-4.02%) |
Jan 22, 2021 | 28.06 | 29.43 | 27.09 | 29.35 | 388,600 | +1.03(+3.64%) |
Jan 21, 2021 | 26.80 | 28.75 | 25.90 | 28.32 | 645,357 | +2.04(+7.76%) |
Jan 20, 2021 | 25.13 | 26.46 | 25.05 | 26.28 | 416,822 | +1.26(+5.04%) |
Jan 19, 2021 | 24.56 | 25.43 | 24.07 | 25.02 | 436,207 | +1.27(+5.33%) |
Jan 15, 2021 | 24.00 | 24.50 | 23.19 | 23.75 | 445,700 | -0.73(-3.00%) |
Jan 14, 2021 | 26.59 | 26.85 | 23.76 | 24.49 | 807,402 | -1.40(-5.41%) |
Jan 13, 2021 | 28.80 | 29.05 | 25.80 | 25.89 | 657,229 | -2.89(-10.04%) |
Jan 12, 2021 | 29.20 | 29.60 | 28.30 | 28.78 | 453,241 | -0.36(-1.24%) |
Jan 11, 2021 | 28.75 | 30.00 | 28.17 | 29.14 | 324,364 | -0.24(-0.82%) |
Jan 08, 2021 | 30.80 | 31.78 | 29.06 | 29.38 | 488,500 | -0.68(-2.26%) |
Jan 07, 2021 | 27.90 | 31.19 | 27.24 | 30.06 | 1,165,959 | +3.13(+11.62%) |
Jan 06, 2021 | 25.59 | 27.60 | 25.52 | 26.93 | 729,134 | +2.24(+9.07%) |
Jan 05, 2021 | 23.27 | 25.40 | 23.27 | 24.69 | 410,285 | +1.33(+5.69%) |
Jan 04, 2021 | 23.46 | 24.37 | 22.77 | 23.36 | 289,028 | -0.06(-0.26%) |
Dec 31, 2020 | 23.42 | 23.42 | 23.42 | 1,289,832 | +0.19(+0.82%) | |
Dec 30, 2020 | 21.90 | 23.41 | 21.90 | 23.23 | 1,289,832 | +1.36(+6.22%) |
Dec 29, 2020 | 25.01 | 25.49 | 21.65 | 21.87 | 647,140 | -3.23(-12.87%) |
Dec 28, 2020 | 25.51 | 25.77 | 24.73 | 25.10 | 436,084 | -0.12(-0.48%) |
Dec 24, 2020 | 25.88 | 26.35 | 24.90 | 25.22 | 232,200 | -0.54(-2.10%) |
Dec 23, 2020 | 25.26 | 26.43 | 24.80 | 25.76 | 476,319 | +1.09(+4.42%) |
Dec 22, 2020 | 23.40 | 24.87 | 23.40 | 24.67 | 480,797 | +1.48(+6.38%) |
Dec 21, 2020 | 22.30 | 23.42 | 22.06 | 23.19 | 301,011 | +0.50(+2.20%) |
Dec 18, 2020 | 22.30 | 23.17 | 22.02 | 22.69 | 1,572,100 | +0.67(+3.04%) |
Dec 17, 2020 | 22.07 | 22.77 | 21.81 | 22.02 | 329,981 | +0.07(+0.32%) |
Dec 16, 2020 | 22.11 | 22.20 | 21.08 | 21.95 | 404,895 | +0.28(+1.29%) |
Dec 15, 2020 | 20.32 | 21.85 | 20.22 | 21.67 | 386,875 | +1.46(+7.22%) |
Dec 14, 2020 | 19.62 | 20.67 | 19.51 | 20.21 | 299,955 | +0.74(+3.80%) |
Dec 11, 2020 | 19.42 | 20.30 | 18.99 | 19.47 | 157,900 | -0.21(-1.07%) |
Dec 10, 2020 | 19.05 | 19.82 | 18.70 | 19.68 | 171,302 | +0.50(+2.61%) |
Dec 09, 2020 | 20.39 | 20.50 | 18.75 | 19.18 | 254,655 | -1.21(-5.93%) |
Dec 08, 2020 | 18.75 | 20.47 | 18.75 | 20.39 | 323,713 | +1.68(+8.98%) |
Dec 07, 2020 | 19.00 | 19.40 | 18.55 | 18.71 | 219,556 | -0.16(-0.85%) |
Dec 04, 2020 | 18.05 | 19.07 | 18.04 | 18.87 | 195,500 | +0.85(+4.72%) |
Dec 03, 2020 | 17.93 | 18.25 | 17.56 | 18.02 | 343,424 | +0.18(+1.01%) |
Dec 02, 2020 | 18.43 | 18.43 | 17.75 | 17.84 | 249,015 | -0.86(-4.60%) |
Dec 01, 2020 | 19.99 | 20.03 | 18.46 | 18.70 | 351,003 | -1.18(-5.94%) |
Nov 30, 2020 | 19.41 | 20.26 | 19.08 | 19.88 | 359,881 | +0.36(+1.84%) |
Nov 27, 2020 | 19.36 | 20.14 | 19.22 | 19.52 | 223,000 | +0.36(+1.88%) |
Nov 25, 2020 | 18.23 | 19.64 | 18.10 | 19.16 | 542,700 | +0.74(+4.02%) |
Nov 24, 2020 | 17.90 | 18.83 | 17.43 | 18.42 | 822,122 | +0.78(+4.42%) |
Nov 23, 2020 | 16.18 | 17.68 | 16.15 | 17.64 | 492,348 | +1.64(+10.25%) |
Nov 20, 2020 | 15.34 | 16.04 | 15.29 | 16.00 | 291,000 | +0.65(+4.23%) |
Nov 19, 2020 | 15.30 | 15.74 | 14.75 | 15.35 | 261,100 | +0.03(+0.20%) |
Nov 18, 2020 | 15.18 | 15.78 | 15.17 | 15.32 | 294,815 | +0.21(+1.39%) |
Nov 17, 2020 | 14.69 | 15.25 | 14.45 | 15.11 | 244,148 | +0.41(+2.79%) |
Nov 16, 2020 | 14.35 | 15.13 | 14.15 | 14.70 | 294,882 | +0.48(+3.41%) |
Nov 13, 2020 | 14.08 | 14.55 | 13.76 | 14.21 | 196,500 | +0.29(+2.12%) |
Nov 12, 2020 | 13.89 | 14.28 | 13.71 | 13.92 | 194,455 | -0.02(-0.14%) |
Nov 11, 2020 | 13.43 | 14.06 | 13.28 | 13.94 | 217,146 | +0.54(+4.03%) |
Nov 10, 2020 | 13.37 | 13.66 | 13.14 | 13.40 | 233,886 | +0.31(+2.37%) |
Nov 09, 2020 | 13.77 | 14.00 | 13.07 | 13.09 | 405,251 | -0.24(-1.80%) |
Nov 06, 2020 | 13.65 | 14.02 | 12.90 | 13.33 | 652,100 | -1.30(-8.89%) |
Nov 05, 2020 | 14.49 | 15.14 | 13.83 | 14.63 | 327,332 | +0.05(+0.34%) |
Nov 04, 2020 | 14.94 | 15.03 | 14.32 | 14.58 | 219,661 | -0.37(-2.47%) |
Nov 03, 2020 | 14.45 | 15.00 | 14.17 | 14.95 | 384,027 | +0.69(+4.84%) |
Nov 02, 2020 | 14.12 | 14.35 | 13.77 | 14.26 | 279,526 | +0.35(+2.52%) |
Oct 30, 2020 | 14.14 | 14.30 | 13.62 | 13.91 | 465,800 | -0.27(-1.90%) |
Oct 29, 2020 | 14.34 | 14.52 | 13.95 | 14.18 | 259,817 | -0.08(-0.56%) |
Oct 28, 2020 | 14.21 | 14.73 | 14.03 | 14.26 | 469,268 | -0.34(-2.33%) |
Oct 27, 2020 | 14.64 | 14.83 | 14.37 | 14.60 | 375,291 | -0.09(-0.61%) |
Oct 26, 2020 | 14.73 | 14.82 | 14.12 | 14.69 | 759,880 | -0.34(-2.26%) |
Oct 23, 2020 | 15.25 | 15.43 | 14.72 | 15.03 | 519,300 | -0.10(-0.66%) |
Oct 22, 2020 | 15.00 | 15.30 | 14.50 | 15.13 | 2,534,281 | -1.97(-11.52%) |
Oct 21, 2020 | 17.48 | 17.55 | 16.78 | 17.10 | 341,974 | -0.37(-2.12%) |
Oct 20, 2020 | 17.37 | 17.81 | 17.01 | 17.47 | 396,380 | +0.25(+1.45%) |
Oct 19, 2020 | 17.75 | 17.80 | 17.14 | 17.22 | 363,114 | -0.35(-1.99%) |
Oct 16, 2020 | 18.29 | 18.50 | 17.52 | 17.57 | 287,000 | -0.68(-3.73%) |
Oct 15, 2020 | 17.77 | 18.48 | 17.51 | 18.25 | 376,923 | +0.60(+3.40%) |
Oct 14, 2020 | 17.22 | 17.79 | 17.21 | 17.65 | 273,443 | +0.36(+2.08%) |
Oct 13, 2020 | 17.01 | 17.65 | 16.88 | 17.29 | 220,447 | -0.02(-0.12%) |
Oct 12, 2020 | 17.32 | 17.86 | 16.85 | 17.31 | 272,330 | +0.30(+1.76%) |
Oct 09, 2020 | 16.58 | 17.25 | 16.38 | 17.01 | 283,200 | +0.69(+4.23%) |
Oct 08, 2020 | 17.69 | 17.82 | 15.86 | 16.32 | 534,722 | -1.22(-6.96%) |
Oct 07, 2020 | 16.24 | 17.84 | 16.18 | 17.54 | 1,150,967 | +1.75(+11.08%) |
Oct 06, 2020 | 15.66 | 16.11 | 14.67 | 15.79 | 412,055 | +0.94(+6.33%) |
Oct 05, 2020 | 14.59 | 15.40 | 14.51 | 14.85 | 312,953 | +0.50(+3.48%) |
Oct 02, 2020 | 13.93 | 14.96 | 13.92 | 14.35 | 193,400 | +0.12(+0.84%) |
Oct 01, 2020 | 14.37 | 14.81 | 13.91 | 14.23 | 286,997 | -0.25(-1.73%) |
Sep 30, 2020 | 15.76 | 16.32 | 14.20 | 14.48 | 712,231 | -1.55(-9.67%) |
Sep 29, 2020 | 15.00 | 16.47 | 15.00 | 16.03 | 2,047,490 | +1.06(+7.08%) |
Sep 28, 2020 | 13.56 | 15.00 | 13.56 | 14.97 | 833,212 | +1.59(+11.88%) |
Sep 25, 2020 | 11.95 | 13.61 | 11.93 | 13.38 | 554,500 | +1.37(+11.41%) |
Sep 24, 2020 | 11.69 | 12.31 | 11.45 | 12.01 | 249,733 | +0.31(+2.65%) |
Sep 23, 2020 | 11.82 | 12.06 | 11.68 | 11.70 | 199,648 | -0.16(-1.35%) |
Sep 22, 2020 | 11.70 | 12.05 | 11.65 | 11.86 | 193,695 | +0.23(+1.98%) |
Sep 21, 2020 | 12.04 | 12.18 | 11.53 | 11.63 | 225,600 | -0.76(-6.13%) |
Sep 18, 2020 | 12.28 | 12.66 | 12.25 | 12.39 | 240,000 | +0.25(+2.06%) |
Sep 17, 2020 | 12.27 | 12.31 | 11.91 | 12.14 | 135,672 | -0.28(-2.25%) |
Sep 16, 2020 | 12.21 | 12.61 | 12.16 | 12.42 | 115,442 | +0.25(+2.05%) |
Sep 15, 2020 | 12.36 | 12.45 | 12.15 | 12.17 | 77,565 | -0.01(-0.08%) |
Sep 14, 2020 | 11.99 | 12.23 | 11.90 | 12.18 | 84,937 | +0.27(+2.27%) |
Sep 11, 2020 | 11.85 | 12.02 | 11.80 | 11.91 | 101,900 | +0.06(+0.51%) |
Sep 10, 2020 | 12.09 | 12.30 | 11.79 | 11.85 | 100,318 | -0.23(-1.90%) |
Sep 09, 2020 | 11.50 | 12.15 | 11.42 | 12.08 | 177,837 | +0.69(+6.01%) |
Sep 08, 2020 | 11.69 | 11.70 | 11.23 | 11.39 | 278,218 | -0.57(-4.72%) |
Sep 04, 2020 | 12.50 | 12.50 | 11.63 | 11.96 | 247,400 | -0.29(-2.37%) |
Sep 03, 2020 | 13.03 | 13.03 | 12.03 | 12.25 | 193,433 | -0.76(-5.84%) |
Sep 02, 2020 | 12.99 | 13.09 | 12.72 | 13.01 | 118,315 | +0.00(+0.00%) |
Sep 01, 2020 | 12.55 | 13.04 | 12.41 | 13.01 | 138,444 | +0.45(+3.58%) |
Aug 31, 2020 | 12.65 | 12.79 | 12.41 | 12.56 | 153,070 | -0.23(-1.80%) |
Aug 28, 2020 | 12.80 | 12.94 | 12.33 | 12.79 | 101,800 | +0.14(+1.11%) |
Aug 27, 2020 | 13.01 | 13.17 | 12.42 | 12.65 | 187,371 | -0.25(-1.94%) |
Aug 26, 2020 | 13.25 | 13.29 | 12.86 | 12.90 | 133,200 | -0.25(-1.90%) |
Aug 25, 2020 | 13.09 | 13.24 | 12.71 | 13.15 | 128,706 | +0.09(+0.69%) |
Aug 24, 2020 | 12.90 | 13.40 | 12.84 | 13.06 | 239,583 | +0.22(+1.71%) |
Aug 21, 2020 | 12.66 | 12.92 | 12.30 | 12.84 | 215,000 | +0.19(+1.50%) |
Aug 20, 2020 | 12.73 | 12.73 | 12.34 | 12.65 | 197,507 | -0.22(-1.71%) |
Aug 19, 2020 | 13.17 | 13.24 | 12.61 | 12.87 | 325,790 | -0.18(-1.38%) |
Aug 18, 2020 | 12.30 | 13.24 | 12.29 | 13.05 | 317,222 | +0.74(+6.01%) |
Aug 17, 2020 | 11.93 | 12.35 | 11.90 | 12.31 | 244,808 | +0.03(+0.24%) |
Aug 14, 2020 | 12.22 | 12.34 | 12.13 | 12.28 | 165,800 | +0.06(+0.49%) |
Aug 13, 2020 | 12.14 | 12.42 | 12.05 | 12.22 | 155,440 | +0.08(+0.66%) |
Aug 12, 2020 | 11.88 | 12.44 | 11.79 | 12.14 | 177,676 | +0.43(+3.67%) |
Aug 11, 2020 | 12.09 | 12.58 | 11.57 | 11.71 | 408,889 | -0.16(-1.35%) |
Aug 10, 2020 | 11.48 | 12.33 | 11.48 | 11.87 | 351,671 | +0.36(+3.13%) |
Aug 07, 2020 | 11.38 | 11.98 | 11.25 | 11.51 | 469,500 | +0.23(+2.04%) |
Aug 06, 2020 | 10.96 | 11.30 | 10.34 | 11.28 | 636,475 | +0.90(+8.67%) |
Aug 05, 2020 | 10.01 | 10.46 | 9.980 | 10.38 | 305,805 | +0.38(+3.75%) |
Aug 04, 2020 | 9.620 | 10.01 | 9.555 | 10.01 | 284,833 | +0.34(+3.46%) |
Aug 03, 2020 | 9.350 | 9.690 | 9.350 | 9.670 | 150,036 | +0.37(+3.98%) |
Jul 31, 2020 | 9.320 | 9.511 | 8.960 | 9.300 | 163,300 | -0.03(-0.32%) |
Jul 30, 2020 | 9.550 | 9.710 | 9.110 | 9.330 | 222,993 | -0.37(-3.76%) |
Jul 29, 2020 | 9.710 | 9.770 | 9.500 | 9.695 | 181,170 | +0.05(+0.57%) |
Jul 28, 2020 | 9.700 | 9.920 | 9.590 | 9.640 | 109,908 | -0.10(-1.03%) |
Jul 27, 2020 | 9.520 | 9.780 | 9.490 | 9.740 | 129,452 | +0.30(+3.18%) |
Jul 24, 2020 | 9.360 | 9.590 | 9.310 | 9.440 | 85,300 | -0.08(-0.84%) |
Jul 23, 2020 | 9.460 | 9.955 | 9.410 | 9.520 | 328,415 | +0.09(+1.01%) |
Jul 22, 2020 | 9.300 | 9.440 | 9.120 | 9.425 | 188,054 | +0.04(+0.48%) |
Jul 21, 2020 | 9.260 | 9.480 | 9.260 | 9.380 | 219,444 | +0.18(+1.96%) |
Jul 20, 2020 | 9.250 | 9.260 | 9.100 | 9.200 | 169,742 | -0.01(-0.11%) |
Jul 17, 2020 | 9.190 | 9.260 | 9.120 | 9.210 | 255,000 | +0.04(+0.44%) |
Jul 16, 2020 | 9.050 | 9.230 | 9.010 | 9.170 | 130,227 | +0.01(+0.11%) |
Jul 15, 2020 | 9.140 | 9.260 | 8.920 | 9.160 | 224,236 | +0.21(+2.35%) |
Jul 14, 2020 | 8.820 | 9.010 | 8.330 | 8.950 | 299,427 | +0.33(+3.83%) |
Jul 13, 2020 | 9.100 | 9.270 | 8.570 | 8.620 | 314,548 | -0.35(-3.90%) |
Jul 10, 2020 | 8.500 | 8.980 | 8.325 | 8.970 | 329,300 | +0.44(+5.16%) |
Jul 09, 2020 | 8.260 | 8.560 | 8.162 | 8.530 | 178,792 | +0.27(+3.27%) |
Jul 08, 2020 | 7.960 | 8.270 | 7.510 | 8.260 | 142,623 | +0.31(+3.90%) |
Jul 07, 2020 | 7.970 | 8.495 | 7.920 | 7.950 | 201,692 | -0.12(-1.49%) |
Jul 06, 2020 | 7.890 | 8.150 | 7.775 | 8.070 | 184,918 | +0.25(+3.20%) |
Jul 02, 2020 | 7.870 | 7.920 | 7.620 | 7.820 | 119,400 | +0.12(+1.56%) |
Jul 01, 2020 | 8.160 | 8.230 | 7.615 | 7.700 | 195,048 | -0.43(-5.29%) |
Jun 30, 2020 | 7.610 | 8.160 | 7.610 | 8.130 | 290,052 | +0.49(+6.41%) |
Jun 29, 2020 | 7.360 | 7.670 | 7.250 | 7.640 | 204,595 | +0.36(+4.95%) |
Jun 26, 2020 | 7.330 | 7.410 | 7.080 | 7.280 | 422,800 | -0.10(-1.36%) |
Jun 25, 2020 | 7.310 | 7.430 | 7.170 | 7.380 | 128,145 | +0.02(+0.27%) |
Jun 24, 2020 | 7.650 | 7.700 | 7.280 | 7.360 | 242,777 | -0.35(-4.54%) |
Jun 23, 2020 | 7.870 | 7.890 | 7.640 | 7.710 | 164,825 | -0.02(-0.26%) |
Jun 22, 2020 | 7.880 | 7.900 | 7.520 | 7.730 | 167,220 | -0.12(-1.53%) |
Jun 19, 2020 | 7.780 | 8.210 | 7.700 | 7.850 | 437,200 | +0.16(+2.08%) |
Jun 18, 2020 | 7.550 | 7.820 | 7.510 | 7.690 | 216,819 | +0.09(+1.18%) |
Jun 17, 2020 | 7.810 | 7.890 | 7.440 | 7.600 | 169,224 | -0.24(-3.06%) |
Jun 16, 2020 | 7.840 | 7.980 | 7.500 | 7.840 | 248,608 | +0.32(+4.26%) |
Jun 15, 2020 | 7.070 | 7.590 | 6.910 | 7.520 | 166,361 | +0.31(+4.30%) |
Jun 12, 2020 | 7.280 | 7.370 | 6.950 | 7.210 | 133,300 | +0.22(+3.15%) |
Jun 11, 2020 | 7.540 | 7.590 | 6.900 | 6.990 | 252,457 | -0.80(-10.27%) |
Jun 10, 2020 | 8.070 | 8.070 | 7.600 | 7.790 | 159,351 | -0.24(-2.99%) |
Jun 09, 2020 | 8.110 | 8.220 | 7.930 | 8.030 | 159,032 | -0.20(-2.43%) |
Jun 08, 2020 | 8.140 | 8.401 | 8.060 | 8.230 | 152,996 | +0.27(+3.39%) |
Jun 05, 2020 | 8.220 | 8.880 | 7.930 | 7.960 | 481,500 | -0.26(-3.16%) |
Jun 04, 2020 | 7.250 | 8.250 | 7.200 | 8.220 | 389,400 | +0.99(+13.69%) |
Jun 03, 2020 | 7.990 | 8.030 | 7.130 | 7.230 | 417,273 | -0.68(-8.60%) |
Jun 02, 2020 | 7.700 | 7.970 | 7.510 | 7.910 | 224,395 | +0.21(+2.73%) |
Jun 01, 2020 | 7.380 | 7.750 | 7.090 | 7.700 | 188,084 | +0.45(+6.21%) |
May 29, 2020 | 7.490 | 7.640 | 6.950 | 7.250 | 280,800 | -0.27(-3.59%) |
May 28, 2020 | 7.660 | 7.970 | 7.460 | 7.520 | 393,151 | +0.03(+0.40%) |
May 27, 2020 | 7.030 | 7.520 | 6.830 | 7.490 | 251,607 | +0.62(+9.10%) |
May 26, 2020 | 6.890 | 7.030 | 6.760 | 6.865 | 183,409 | +0.21(+3.08%) |
May 22, 2020 | 6.530 | 6.860 | 6.480 | 6.660 | 278,200 | +0.15(+2.30%) |
May 21, 2020 | 6.180 | 6.520 | 6.150 | 6.510 | 325,449 | +0.35(+5.68%) |
May 20, 2020 | 6.160 | 6.270 | 6.050 | 6.160 | 297,778 | +0.06(+0.98%) |
May 19, 2020 | 6.230 | 6.240 | 6.070 | 6.100 | 117,532 | -0.13(-2.09%) |
May 18, 2020 | 6.180 | 6.250 | 6.030 | 6.230 | 207,208 | +0.39(+6.68%) |
May 15, 2020 | 5.810 | 5.950 | 5.740 | 5.840 | 135,700 | +0.01(+0.17%) |
May 14, 2020 | 5.980 | 5.980 | 5.680 | 5.830 | 182,951 | -0.19(-3.16%) |
May 13, 2020 | 5.930 | 6.060 | 5.820 | 6.020 | 206,769 | +0.06(+1.09%) |
May 12, 2020 | 6.060 | 6.190 | 5.810 | 5.955 | 192,873 | -0.05(-0.92%) |
May 11, 2020 | 6.050 | 6.160 | 5.910 | 6.010 | 138,724 | -0.04(-0.66%) |
May 08, 2020 | 5.970 | 6.159 | 5.910 | 6.050 | 115,900 | +0.18(+3.07%) |
May 07, 2020 | 6.080 | 6.080 | 5.820 | 5.870 | 105,382 | -0.10(-1.68%) |
May 06, 2020 | 6.110 | 6.157 | 5.960 | 5.970 | 88,401 | -0.10(-1.65%) |
May 05, 2020 | 6.110 | 6.350 | 6.020 | 6.070 | 212,107 | +0.15(+2.53%) |
May 04, 2020 | 5.720 | 6.000 | 5.550 | 5.920 | 153,860 | +0.24(+4.23%) |