Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.87 | 19.64 | 18.09 | 18.38 | 2,189,100 | -0.78(-4.07%) |
Apr 29, 2021 | 16.30 | 19.84 | 16.16 | 19.16 | 9,051,017 | +3.55(+22.74%) |
Apr 28, 2021 | 15.72 | 15.95 | 15.48 | 15.61 | 415,936 | -0.29(-1.82%) |
Apr 27, 2021 | 16.10 | 16.42 | 15.61 | 15.90 | 389,864 | -0.19(-1.18%) |
Apr 26, 2021 | 15.52 | 16.32 | 15.43 | 16.09 | 1,582,385 | +0.63(+4.11%) |
Apr 23, 2021 | 15.81 | 15.95 | 15.30 | 15.46 | 435,800 | -0.26(-1.62%) |
Apr 22, 2021 | 15.42 | 16.09 | 15.08 | 15.71 | 680,301 | +0.42(+2.75%) |
Apr 21, 2021 | 14.70 | 15.48 | 14.44 | 15.29 | 919,078 | +0.51(+3.45%) |
Apr 20, 2021 | 15.40 | 15.45 | 14.62 | 14.78 | 796,830 | -0.46(-3.02%) |
Apr 19, 2021 | 16.08 | 16.20 | 15.05 | 15.24 | 1,056,895 | -0.65(-4.09%) |
Apr 16, 2021 | 16.43 | 16.89 | 15.64 | 15.89 | 667,800 | -0.26(-1.61%) |
Apr 15, 2021 | 16.80 | 17.25 | 16.11 | 16.15 | 673,302 | -0.35(-2.12%) |
Apr 14, 2021 | 16.15 | 17.00 | 16.05 | 16.50 | 1,090,274 | +0.61(+3.84%) |
Apr 13, 2021 | 15.59 | 16.20 | 15.44 | 15.89 | 716,640 | -0.31(-1.91%) |
Apr 12, 2021 | 16.50 | 16.50 | 15.77 | 16.20 | 479,984 | -0.31(-1.88%) |
Apr 09, 2021 | 16.87 | 16.89 | 16.28 | 16.51 | 530,900 | -0.22(-1.32%) |
Apr 08, 2021 | 17.24 | 17.37 | 16.63 | 16.73 | 755,952 | -0.35(-2.05%) |
Apr 07, 2021 | 16.76 | 17.41 | 16.51 | 17.08 | 504,940 | +0.24(+1.43%) |
Apr 06, 2021 | 17.33 | 17.45 | 16.78 | 16.84 | 382,928 | -0.41(-2.38%) |
Apr 05, 2021 | 17.60 | 17.70 | 16.75 | 17.25 | 583,484 | -0.16(-0.92%) |
Apr 01, 2021 | 16.73 | 17.79 | 16.48 | 17.41 | 938,100 | +1.00(+6.09%) |
Mar 31, 2021 | 16.20 | 16.59 | 16.00 | 16.41 | 2,377,370 | +0.42(+2.63%) |
Mar 30, 2021 | 15.73 | 16.22 | 15.13 | 15.99 | 889,016 | +0.17(+1.07%) |
Mar 29, 2021 | 16.81 | 17.00 | 15.68 | 15.82 | 1,247,300 | -1.15(-6.78%) |
Mar 26, 2021 | 18.29 | 18.29 | 16.39 | 16.97 | 1,149,000 | -1.06(-5.88%) |
Mar 25, 2021 | 17.74 | 18.16 | 17.20 | 18.03 | 883,676 | +0.15(+0.84%) |
Mar 24, 2021 | 18.63 | 19.00 | 17.88 | 17.88 | 516,402 | -0.69(-3.72%) |
Mar 23, 2021 | 19.93 | 20.00 | 18.41 | 18.57 | 842,197 | -1.38(-6.92%) |
Mar 22, 2021 | 20.70 | 21.24 | 19.56 | 19.95 | 815,703 | -0.72(-3.48%) |
Mar 19, 2021 | 19.50 | 20.99 | 19.41 | 20.67 | 1,398,700 | +0.96(+4.87%) |
Mar 18, 2021 | 20.10 | 20.95 | 19.62 | 19.71 | 585,968 | -0.54(-2.67%) |
Mar 17, 2021 | 18.83 | 20.33 | 18.65 | 20.25 | 709,355 | +1.01(+5.25%) |
Mar 16, 2021 | 19.80 | 20.17 | 18.72 | 19.24 | 775,852 | -0.74(-3.70%) |
Mar 15, 2021 | 20.79 | 21.48 | 19.60 | 19.98 | 868,693 | -0.86(-4.13%) |
Mar 12, 2021 | 18.05 | 20.96 | 17.85 | 20.84 | 1,560,800 | +0.53(+2.61%) |
Mar 11, 2021 | 20.01 | 20.44 | 19.64 | 20.31 | 822,089 | +0.65(+3.31%) |
Mar 10, 2021 | 20.33 | 20.99 | 19.35 | 19.66 | 923,408 | -0.33(-1.65%) |
Mar 09, 2021 | 18.40 | 20.21 | 18.07 | 19.99 | 1,377,134 | +2.00(+11.12%) |
Mar 08, 2021 | 18.44 | 19.45 | 17.68 | 17.99 | 1,618,240 | -0.52(-2.81%) |
Mar 05, 2021 | 18.03 | 18.56 | 16.16 | 18.51 | 1,298,700 | +1.18(+6.81%) |
Mar 04, 2021 | 17.70 | 18.16 | 16.85 | 17.33 | 1,336,455 | -0.24(-1.37%) |
Mar 03, 2021 | 18.90 | 19.35 | 17.53 | 17.57 | 900,676 | -1.35(-7.14%) |
Mar 02, 2021 | 19.36 | 19.89 | 18.78 | 18.92 | 638,392 | -0.54(-2.77%) |
Mar 01, 2021 | 18.61 | 19.54 | 18.58 | 19.46 | 722,394 | +1.12(+6.11%) |
Feb 26, 2021 | 18.19 | 18.95 | 17.62 | 18.34 | 683,800 | +0.23(+1.27%) |
Feb 25, 2021 | 17.86 | 19.00 | 17.51 | 18.11 | 896,612 | +0.25(+1.40%) |
Feb 24, 2021 | 18.50 | 19.00 | 17.84 | 17.86 | 840,847 | -0.88(-4.70%) |
Feb 23, 2021 | 18.00 | 18.75 | 16.56 | 18.74 | 1,804,461 | +0.29(+1.57%) |
Feb 22, 2021 | 19.09 | 19.42 | 18.22 | 18.45 | 1,082,096 | -0.77(-4.01%) |
Feb 19, 2021 | 19.60 | 20.50 | 18.95 | 19.22 | 1,040,200 | -0.30(-1.54%) |
Feb 18, 2021 | 18.31 | 19.89 | 18.17 | 19.52 | 1,211,774 | +1.21(+6.61%) |
Feb 17, 2021 | 19.20 | 19.20 | 17.76 | 18.31 | 2,796,300 | -0.96(-4.98%) |
Feb 16, 2021 | 19.68 | 20.97 | 19.25 | 19.27 | 2,599,968 | -0.11(-0.57%) |
Feb 12, 2021 | 19.65 | 20.29 | 19.08 | 19.38 | 872,800 | -0.38(-1.92%) |
Feb 11, 2021 | 19.46 | 21.02 | 19.20 | 19.76 | 1,024,005 | +0.62(+3.24%) |
Feb 10, 2021 | 19.75 | 20.16 | 18.54 | 19.14 | 568,194 | -0.35(-1.80%) |
Feb 09, 2021 | 19.93 | 20.40 | 19.37 | 19.49 | 478,161 | -0.45(-2.26%) |
Feb 08, 2021 | 19.98 | 20.49 | 19.71 | 19.94 | 495,981 | +0.18(+0.91%) |
Feb 05, 2021 | 19.00 | 20.35 | 18.83 | 19.76 | 738,800 | +0.83(+4.38%) |
Feb 04, 2021 | 18.83 | 19.23 | 18.41 | 18.93 | 539,792 | +0.20(+1.07%) |
Feb 03, 2021 | 19.00 | 19.61 | 18.46 | 18.73 | 703,442 | -0.27(-1.42%) |
Feb 02, 2021 | 19.00 | 19.51 | 18.71 | 19.00 | 787,418 | +0.30(+1.60%) |
Feb 01, 2021 | 18.52 | 18.80 | 17.86 | 18.70 | 440,966 | +0.55(+3.03%) |
Jan 29, 2021 | 18.69 | 18.98 | 17.61 | 18.15 | 672,800 | -0.48(-2.58%) |
Jan 28, 2021 | 18.39 | 18.99 | 18.06 | 18.63 | 653,072 | +0.60(+3.33%) |
Jan 27, 2021 | 18.10 | 19.68 | 16.87 | 18.03 | 1,175,251 | -0.40(-2.17%) |
Jan 26, 2021 | 21.00 | 21.45 | 18.33 | 18.43 | 1,753,777 | -2.40(-11.52%) |
Jan 25, 2021 | 20.21 | 20.96 | 19.39 | 20.83 | 850,493 | +0.80(+3.99%) |
Jan 22, 2021 | 19.41 | 20.15 | 19.40 | 20.03 | 733,400 | +0.38(+1.93%) |
Jan 21, 2021 | 19.76 | 20.10 | 19.11 | 19.65 | 613,513 | -0.26(-1.31%) |
Jan 20, 2021 | 20.22 | 20.56 | 19.07 | 19.91 | 940,633 | -0.17(-0.85%) |
Jan 19, 2021 | 20.50 | 20.83 | 19.75 | 20.08 | 636,945 | -0.25(-1.23%) |
Jan 15, 2021 | 21.19 | 21.45 | 20.26 | 20.33 | 690,100 | -1.11(-5.18%) |
Jan 14, 2021 | 21.61 | 22.58 | 21.35 | 21.44 | 681,132 | +0.12(+0.56%) |
Jan 13, 2021 | 21.17 | 21.38 | 20.60 | 21.32 | 564,685 | +0.07(+0.33%) |
Jan 12, 2021 | 21.51 | 21.94 | 20.58 | 21.25 | 727,339 | -0.37(-1.71%) |
Jan 11, 2021 | 22.31 | 23.68 | 21.26 | 21.62 | 1,270,620 | -0.49(-2.22%) |
Jan 08, 2021 | 21.76 | 22.16 | 21.38 | 22.11 | 853,000 | +0.49(+2.27%) |
Jan 07, 2021 | 21.00 | 22.30 | 20.90 | 21.62 | 758,485 | +1.17(+5.72%) |
Jan 06, 2021 | 20.05 | 21.18 | 20.05 | 20.45 | 688,259 | +0.10(+0.49%) |
Jan 05, 2021 | 19.87 | 20.48 | 19.77 | 20.35 | 700,863 | +0.42(+2.11%) |
Jan 04, 2021 | 20.61 | 20.70 | 19.31 | 19.93 | 839,407 | -0.77(-3.72%) |
Dec 31, 2020 | 20.70 | 20.70 | 20.70 | 1,207,992 | +0.38(+1.87%) | |
Dec 30, 2020 | 20.54 | 21.54 | 20.20 | 20.32 | 1,207,992 | +0.24(+1.20%) |
Dec 29, 2020 | 20.24 | 20.69 | 18.97 | 20.08 | 1,194,125 | -0.31(-1.52%) |
Dec 28, 2020 | 21.80 | 22.14 | 20.13 | 20.39 | 1,306,994 | -1.69(-7.65%) |
Dec 24, 2020 | 22.04 | 22.54 | 21.63 | 22.08 | 246,700 | +0.10(+0.45%) |
Dec 23, 2020 | 22.70 | 22.76 | 21.75 | 21.98 | 642,147 | -0.39(-1.74%) |
Dec 22, 2020 | 21.80 | 22.73 | 21.15 | 22.37 | 1,011,842 | +1.12(+5.27%) |
Dec 21, 2020 | 21.14 | 21.93 | 20.99 | 21.25 | 830,437 | -0.18(-0.84%) |
Dec 18, 2020 | 21.69 | 22.01 | 21.22 | 21.43 | 3,115,400 | -0.09(-0.42%) |
Dec 17, 2020 | 21.81 | 21.90 | 20.91 | 21.52 | 1,241,420 | +0.03(+0.14%) |
Dec 16, 2020 | 24.30 | 24.30 | 21.25 | 21.49 | 3,656,065 | -1.46(-6.36%) |
Dec 15, 2020 | 21.76 | 23.11 | 21.56 | 22.95 | 1,031,903 | +0.63(+2.82%) |
Dec 14, 2020 | 21.34 | 22.72 | 20.77 | 22.32 | 1,756,656 | +1.59(+7.67%) |
Dec 11, 2020 | 20.50 | 20.79 | 19.81 | 20.73 | 810,300 | +0.46(+2.27%) |
Dec 10, 2020 | 19.50 | 20.75 | 19.07 | 20.27 | 907,843 | +0.76(+3.90%) |
Dec 09, 2020 | 19.75 | 20.39 | 18.95 | 19.51 | 1,125,680 | +0.05(+0.26%) |
Dec 08, 2020 | 19.45 | 19.64 | 18.02 | 19.46 | 1,182,157 | -0.42(-2.11%) |
Dec 07, 2020 | 19.91 | 20.62 | 19.34 | 19.88 | 1,900,533 | -0.46(-2.26%) |
Dec 04, 2020 | 19.08 | 20.39 | 19.08 | 20.34 | 1,497,500 | +1.34(+7.05%) |
Dec 03, 2020 | 18.80 | 19.48 | 17.85 | 19.00 | 1,788,672 | +0.26(+1.39%) |
Dec 02, 2020 | 18.06 | 18.86 | 17.40 | 18.74 | 1,155,246 | +0.78(+4.34%) |
Dec 01, 2020 | 17.77 | 18.20 | 17.46 | 17.96 | 1,256,005 | +0.46(+2.63%) |
Nov 30, 2020 | 17.44 | 18.29 | 16.69 | 17.50 | 2,151,851 | +0.08(+0.46%) |
Nov 27, 2020 | 16.49 | 17.49 | 16.49 | 17.42 | 725,800 | +0.90(+5.45%) |
Nov 25, 2020 | 15.50 | 16.66 | 15.50 | 16.52 | 1,129,700 | +1.04(+6.72%) |
Nov 24, 2020 | 14.96 | 15.87 | 14.85 | 15.48 | 968,776 | +0.49(+3.27%) |
Nov 23, 2020 | 15.08 | 15.61 | 14.57 | 14.99 | 1,381,132 | +0.33(+2.25%) |
Nov 20, 2020 | 13.67 | 14.94 | 13.50 | 14.66 | 1,191,400 | +0.92(+6.70%) |
Nov 19, 2020 | 13.41 | 13.88 | 13.40 | 13.74 | 496,348 | +0.31(+2.31%) |
Nov 18, 2020 | 13.60 | 13.85 | 13.30 | 13.43 | 822,871 | -0.16(-1.18%) |
Nov 17, 2020 | 13.68 | 13.91 | 13.10 | 13.59 | 1,165,274 | -0.19(-1.38%) |
Nov 16, 2020 | 13.98 | 14.16 | 13.35 | 13.78 | 1,201,204 | -0.12(-0.86%) |
Nov 13, 2020 | 13.39 | 14.07 | 13.24 | 13.90 | 1,315,500 | +0.73(+5.54%) |
Nov 12, 2020 | 13.09 | 13.70 | 13.02 | 13.17 | 988,685 | -0.10(-0.75%) |
Nov 11, 2020 | 13.40 | 13.43 | 12.71 | 13.27 | 1,154,590 | -0.12(-0.90%) |
Nov 10, 2020 | 12.52 | 13.49 | 12.26 | 13.39 | 1,008,801 | +0.84(+6.69%) |
Nov 09, 2020 | 13.15 | 13.46 | 12.13 | 12.55 | 1,132,547 | -0.29(-2.26%) |
Nov 06, 2020 | 12.30 | 13.44 | 11.76 | 12.84 | 1,402,900 | +0.84(+7.00%) |
Nov 05, 2020 | 11.64 | 12.25 | 11.27 | 12.00 | 1,569,262 | -0.05(-0.41%) |
Nov 04, 2020 | 10.95 | 12.19 | 10.95 | 12.05 | 2,137,265 | +1.51(+14.33%) |
Nov 03, 2020 | 10.54 | 10.76 | 9.990 | 10.54 | 1,053,790 | -0.07(-0.66%) |
Nov 02, 2020 | 9.650 | 10.61 | 9.560 | 10.61 | 1,198,746 | +1.11(+11.68%) |
Oct 30, 2020 | 9.730 | 9.940 | 9.360 | 9.500 | 879,100 | +0.01(+0.11%) |
Oct 29, 2020 | 9.370 | 9.960 | 9.200 | 9.490 | 949,599 | +0.20(+2.15%) |
Oct 28, 2020 | 9.420 | 9.670 | 9.110 | 9.290 | 901,010 | -0.40(-4.13%) |
Oct 27, 2020 | 9.670 | 9.930 | 9.510 | 9.690 | 906,605 | -0.04(-0.41%) |
Oct 26, 2020 | 10.04 | 10.25 | 9.480 | 9.730 | 1,075,425 | -0.45(-4.42%) |
Oct 23, 2020 | 10.32 | 10.43 | 9.820 | 10.18 | 840,100 | -0.14(-1.36%) |
Oct 22, 2020 | 10.52 | 10.78 | 10.20 | 10.32 | 700,492 | -0.21(-1.99%) |
Oct 21, 2020 | 10.36 | 10.80 | 10.28 | 10.53 | 950,928 | +0.27(+2.63%) |
Oct 20, 2020 | 10.24 | 10.48 | 9.910 | 10.26 | 1,011,180 | +0.01(+0.10%) |
Oct 19, 2020 | 10.31 | 10.55 | 10.05 | 10.25 | 1,288,348 | -0.05(-0.49%) |
Oct 16, 2020 | 10.90 | 10.98 | 10.30 | 10.30 | 1,902,000 | -0.21(-2.00%) |
Oct 15, 2020 | 10.84 | 11.35 | 10.33 | 10.51 | 2,314,417 | -0.52(-4.71%) |
Oct 14, 2020 | 12.14 | 12.42 | 10.99 | 11.03 | 5,360,766 | -1.08(-8.92%) |
Oct 13, 2020 | 10.90 | 12.14 | 10.90 | 12.11 | 1,437,835 | +1.12(+10.19%) |
Oct 12, 2020 | 11.40 | 11.56 | 10.71 | 10.99 | 1,161,329 | -0.28(-2.48%) |
Oct 09, 2020 | 11.44 | 12.07 | 10.98 | 11.27 | 1,865,300 | +0.05(+0.45%) |
Oct 08, 2020 | 10.81 | 11.47 | 10.00 | 11.22 | 3,279,354 | +0.40(+3.70%) |
Oct 07, 2020 | 9.400 | 10.95 | 9.200 | 10.82 | 7,276,863 | +2.41(+28.66%) |
Oct 06, 2020 | 8.460 | 8.770 | 8.360 | 8.410 | 461,004 | -0.01(-0.12%) |
Oct 05, 2020 | 8.200 | 8.510 | 8.000 | 8.420 | 569,527 | +0.38(+4.73%) |
Oct 02, 2020 | 7.670 | 8.180 | 7.670 | 8.040 | 373,300 | +0.13(+1.64%) |
Oct 01, 2020 | 7.730 | 8.050 | 7.700 | 7.910 | 624,992 | +0.30(+3.94%) |
Sep 30, 2020 | 7.800 | 8.010 | 7.500 | 7.610 | 1,413,027 | -0.20(-2.56%) |
Sep 29, 2020 | 7.960 | 8.060 | 7.610 | 7.810 | 867,293 | -0.09(-1.14%) |
Sep 28, 2020 | 7.964 | 8.009 | 7.590 | 7.900 | 688,766 | +0.01(+0.13%) |
Sep 25, 2020 | 7.780 | 8.060 | 7.670 | 7.890 | 573,700 | +0.07(+0.90%) |
Sep 24, 2020 | 8.170 | 8.200 | 7.800 | 7.820 | 539,816 | -0.41(-4.98%) |
Sep 23, 2020 | 8.700 | 8.720 | 8.220 | 8.230 | 498,594 | -0.46(-5.29%) |
Sep 22, 2020 | 8.990 | 8.990 | 8.480 | 8.690 | 377,872 | -0.25(-2.80%) |
Sep 21, 2020 | 8.970 | 9.040 | 8.610 | 8.940 | 628,487 | -0.30(-3.25%) |
Sep 18, 2020 | 8.980 | 9.380 | 8.862 | 9.240 | 1,993,300 | +0.39(+4.41%) |
Sep 17, 2020 | 8.780 | 8.980 | 8.621 | 8.850 | 479,528 | +0.03(+0.34%) |
Sep 16, 2020 | 8.600 | 9.170 | 8.560 | 8.820 | 615,133 | +0.26(+3.04%) |
Sep 15, 2020 | 8.620 | 8.820 | 8.510 | 8.560 | 432,292 | +0.01(+0.12%) |
Sep 14, 2020 | 8.220 | 8.600 | 8.120 | 8.550 | 493,062 | +0.47(+5.82%) |
Sep 11, 2020 | 8.370 | 8.400 | 7.915 | 8.080 | 429,300 | -0.23(-2.77%) |
Sep 10, 2020 | 8.200 | 8.580 | 8.120 | 8.310 | 598,872 | +0.05(+0.61%) |
Sep 09, 2020 | 8.040 | 8.320 | 8.000 | 8.260 | 487,860 | +0.35(+4.42%) |
Sep 08, 2020 | 7.600 | 8.270 | 7.510 | 7.910 | 925,057 | +0.19(+2.46%) |
Sep 04, 2020 | 8.160 | 8.180 | 7.140 | 7.720 | 1,765,100 | -0.08(-1.03%) |
Sep 03, 2020 | 8.380 | 8.470 | 7.660 | 7.800 | 1,551,783 | -0.58(-6.92%) |
Sep 02, 2020 | 8.440 | 8.500 | 8.020 | 8.380 | 1,115,257 | -0.08(-0.95%) |
Sep 01, 2020 | 8.640 | 8.810 | 8.280 | 8.460 | 760,349 | -0.24(-2.76%) |
Aug 31, 2020 | 8.790 | 8.870 | 8.450 | 8.700 | 718,953 | -0.05(-0.57%) |
Aug 28, 2020 | 9.370 | 9.600 | 8.700 | 8.750 | 1,268,800 | -0.65(-6.91%) |
Aug 27, 2020 | 9.800 | 9.890 | 9.075 | 9.400 | 1,276,900 | -0.47(-4.76%) |
Aug 26, 2020 | 8.610 | 9.990 | 8.610 | 9.870 | 3,014,131 | +1.28(+14.90%) |
Aug 25, 2020 | 8.080 | 8.615 | 8.000 | 8.590 | 468,655 | +0.53(+6.58%) |
Aug 24, 2020 | 8.440 | 8.440 | 7.840 | 8.060 | 696,389 | -0.31(-3.70%) |
Aug 21, 2020 | 8.520 | 8.653 | 8.305 | 8.370 | 395,900 | -0.18(-2.11%) |
Aug 20, 2020 | 8.360 | 8.640 | 8.280 | 8.550 | 491,674 | +0.11(+1.30%) |
Aug 19, 2020 | 8.460 | 8.870 | 8.420 | 8.440 | 449,662 | -0.13(-1.57%) |
Aug 18, 2020 | 8.440 | 8.680 | 8.300 | 8.575 | 603,441 | +0.09(+1.12%) |
Aug 17, 2020 | 8.090 | 8.520 | 8.050 | 8.480 | 842,819 | +0.49(+6.13%) |
Aug 14, 2020 | 8.010 | 8.137 | 7.840 | 7.990 | 559,000 | -0.07(-0.87%) |
Aug 13, 2020 | 8.220 | 8.420 | 8.020 | 8.060 | 470,064 | -0.18(-2.18%) |
Aug 12, 2020 | 8.150 | 8.250 | 7.960 | 8.240 | 740,246 | +0.14(+1.73%) |
Aug 11, 2020 | 8.470 | 8.600 | 8.060 | 8.100 | 660,179 | -0.36(-4.26%) |
Aug 10, 2020 | 8.200 | 8.620 | 8.080 | 8.460 | 532,607 | +0.25(+3.05%) |
Aug 07, 2020 | 8.530 | 8.780 | 8.010 | 8.210 | 780,500 | -0.25(-2.96%) |
Aug 06, 2020 | 8.720 | 8.880 | 8.370 | 8.460 | 470,362 | -0.28(-3.20%) |
Aug 05, 2020 | 8.500 | 8.800 | 8.480 | 8.740 | 393,359 | +0.27(+3.19%) |
Aug 04, 2020 | 8.340 | 8.490 | 8.160 | 8.470 | 326,363 | +0.08(+0.95%) |
Aug 03, 2020 | 7.900 | 8.460 | 7.840 | 8.390 | 552,313 | +0.55(+7.02%) |
Jul 31, 2020 | 8.100 | 8.210 | 7.630 | 7.840 | 604,000 | -0.27(-3.33%) |
Jul 30, 2020 | 7.830 | 8.210 | 7.810 | 8.110 | 420,195 | +0.14(+1.76%) |
Jul 29, 2020 | 8.300 | 8.390 | 7.850 | 7.970 | 703,075 | -0.33(-3.98%) |
Jul 28, 2020 | 8.450 | 8.570 | 8.290 | 8.300 | 430,387 | -0.16(-1.89%) |
Jul 27, 2020 | 8.730 | 8.730 | 8.290 | 8.460 | 474,837 | -0.08(-0.94%) |
Jul 24, 2020 | 8.670 | 8.730 | 8.240 | 8.540 | 415,100 | -0.10(-1.16%) |
Jul 23, 2020 | 8.900 | 9.210 | 8.460 | 8.640 | 831,186 | -0.11(-1.26%) |
Jul 22, 2020 | 8.970 | 9.270 | 8.640 | 8.750 | 1,056,317 | +0.13(+1.51%) |
Jul 21, 2020 | 8.950 | 8.970 | 8.530 | 8.620 | 811,272 | -0.25(-2.82%) |
Jul 20, 2020 | 8.870 | 9.220 | 8.810 | 8.870 | 635,815 | +0.02(+0.28%) |
Jul 17, 2020 | 8.560 | 9.000 | 8.520 | 8.845 | 898,500 | +0.32(+3.69%) |
Jul 16, 2020 | 8.290 | 8.620 | 7.930 | 8.530 | 809,866 | +0.16(+1.91%) |
Jul 15, 2020 | 7.800 | 8.520 | 7.800 | 8.370 | 1,219,505 | +0.82(+10.86%) |
Jul 14, 2020 | 7.350 | 7.570 | 7.170 | 7.550 | 685,108 | +0.19(+2.65%) |
Jul 13, 2020 | 7.540 | 7.720 | 7.330 | 7.355 | 854,976 | -0.06(-0.88%) |
Jul 10, 2020 | 7.470 | 7.550 | 7.290 | 7.420 | 372,200 | -0.03(-0.40%) |
Jul 09, 2020 | 7.560 | 7.680 | 7.230 | 7.450 | 523,921 | -0.06(-0.80%) |
Jul 08, 2020 | 7.570 | 7.820 | 7.460 | 7.510 | 561,782 | +0.00(+0.00%) |
Jul 07, 2020 | 7.510 | 7.900 | 7.460 | 7.510 | 671,938 | -0.04(-0.53%) |
Jul 06, 2020 | 7.810 | 7.810 | 7.250 | 7.550 | 1,706,153 | -0.43(-5.39%) |
Jul 02, 2020 | 8.400 | 8.400 | 7.890 | 7.980 | 589,500 | -0.27(-3.27%) |
Jul 01, 2020 | 8.300 | 8.650 | 7.850 | 8.250 | 929,274 | -0.08(-0.96%) |
Jun 30, 2020 | 8.240 | 8.430 | 8.140 | 8.330 | 1,091,347 | +0.05(+0.60%) |
Jun 29, 2020 | 8.380 | 8.630 | 8.170 | 8.280 | 739,109 | +0.07(+0.85%) |
Jun 26, 2020 | 8.690 | 8.780 | 8.110 | 8.210 | 2,232,500 | -0.54(-6.17%) |
Jun 25, 2020 | 8.690 | 9.240 | 8.640 | 8.750 | 843,166 | +0.05(+0.57%) |
Jun 24, 2020 | 8.680 | 9.000 | 8.550 | 8.700 | 831,687 | -0.10(-1.14%) |
Jun 23, 2020 | 9.000 | 9.000 | 8.700 | 8.800 | 698,843 | -0.15(-1.68%) |
Jun 22, 2020 | 8.950 | 9.000 | 8.630 | 8.950 | 672,671 | +0.07(+0.85%) |
Jun 19, 2020 | 8.930 | 9.100 | 8.830 | 8.875 | 1,539,600 | -0.04(-0.50%) |
Jun 18, 2020 | 8.590 | 9.170 | 8.590 | 8.920 | 843,414 | +0.23(+2.65%) |
Jun 17, 2020 | 9.040 | 9.130 | 8.510 | 8.690 | 1,098,353 | -0.16(-1.81%) |
Jun 16, 2020 | 8.540 | 8.950 | 8.180 | 8.850 | 1,429,149 | +0.59(+7.21%) |
Jun 15, 2020 | 7.250 | 8.395 | 7.220 | 8.255 | 1,703,463 | +0.81(+10.81%) |
Jun 12, 2020 | 7.340 | 7.790 | 7.150 | 7.450 | 1,381,200 | +0.36(+5.08%) |
Jun 11, 2020 | 7.120 | 7.390 | 7.020 | 7.090 | 981,911 | -0.25(-3.41%) |
Jun 10, 2020 | 7.700 | 7.780 | 7.260 | 7.340 | 780,616 | -0.31(-4.05%) |
Jun 09, 2020 | 7.660 | 7.910 | 7.410 | 7.650 | 611,582 | -0.07(-0.91%) |
Jun 08, 2020 | 7.250 | 8.010 | 7.090 | 7.720 | 1,077,420 | +0.48(+6.63%) |
Jun 05, 2020 | 7.150 | 7.360 | 6.980 | 7.240 | 675,200 | +0.17(+2.40%) |
Jun 04, 2020 | 6.830 | 7.170 | 6.760 | 7.070 | 725,973 | +0.15(+2.17%) |
Jun 03, 2020 | 7.100 | 7.160 | 6.830 | 6.920 | 555,726 | -0.15(-2.12%) |
Jun 02, 2020 | 7.150 | 7.170 | 6.800 | 7.070 | 554,192 | -0.07(-0.98%) |
Jun 01, 2020 | 7.020 | 7.290 | 6.900 | 7.140 | 598,407 | +0.10(+1.42%) |
May 29, 2020 | 7.040 | 7.180 | 6.610 | 7.040 | 1,114,400 | -0.01(-0.14%) |
May 28, 2020 | 6.970 | 7.630 | 6.960 | 7.050 | 1,058,591 | +0.14(+2.03%) |
May 27, 2020 | 6.820 | 7.220 | 6.730 | 6.910 | 946,508 | +0.07(+1.02%) |
May 26, 2020 | 7.500 | 7.570 | 6.770 | 6.840 | 1,417,582 | -0.38(-5.26%) |
May 22, 2020 | 6.240 | 7.580 | 6.140 | 7.220 | 3,498,000 | +1.16(+19.14%) |
May 21, 2020 | 6.430 | 6.450 | 5.850 | 6.060 | 1,729,043 | -0.35(-5.39%) |
May 20, 2020 | 6.360 | 6.816 | 6.300 | 6.405 | 3,316,457 | -0.04(-0.70%) |
May 19, 2020 | 6.710 | 6.800 | 6.440 | 6.450 | 654,255 | -0.31(-4.59%) |
May 18, 2020 | 7.040 | 7.150 | 6.530 | 6.760 | 872,437 | -0.12(-1.67%) |
May 15, 2020 | 6.450 | 7.080 | 6.300 | 6.875 | 1,352,800 | +0.87(+14.39%) |
May 14, 2020 | 6.140 | 6.270 | 6.000 | 6.010 | 686,565 | -0.31(-4.91%) |
May 13, 2020 | 6.820 | 7.000 | 6.005 | 6.320 | 948,839 | -0.51(-7.47%) |
May 12, 2020 | 6.520 | 7.200 | 6.480 | 6.830 | 1,037,165 | +0.30(+4.59%) |
May 11, 2020 | 6.020 | 6.780 | 5.940 | 6.530 | 1,054,896 | +0.56(+9.38%) |
May 08, 2020 | 6.760 | 6.800 | 5.870 | 5.970 | 1,192,300 | -0.67(-10.09%) |
May 07, 2020 | 6.480 | 6.850 | 6.260 | 6.640 | 803,406 | +0.30(+4.73%) |
May 06, 2020 | 6.450 | 6.580 | 6.330 | 6.340 | 344,173 | -0.07(-1.09%) |
May 05, 2020 | 6.230 | 6.600 | 6.170 | 6.410 | 619,501 | +0.28(+4.57%) |
May 04, 2020 | 5.710 | 6.160 | 5.590 | 6.130 | 438,705 | +0.38(+6.61%) |