Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.460 | 4.680 | 4.454 | 4.610 | 183,503 | +0.16(+3.60%) |
May 27, 2021 | 4.610 | 4.680 | 4.370 | 4.450 | 501,023 | -0.16(-3.47%) |
May 26, 2021 | 4.490 | 4.650 | 4.475 | 4.610 | 102,306 | +0.11(+2.44%) |
May 25, 2021 | 4.770 | 4.770 | 4.500 | 4.500 | 200,836 | -0.23(-4.86%) |
May 24, 2021 | 4.800 | 4.800 | 4.620 | 4.730 | 127,121 | -0.05(-1.05%) |
May 21, 2021 | 4.980 | 4.980 | 4.770 | 4.780 | 149,233 | -0.15(-3.04%) |
May 20, 2021 | 4.820 | 4.990 | 4.760 | 4.930 | 182,970 | +0.09(+1.86%) |
May 19, 2021 | 4.820 | 4.950 | 4.750 | 4.840 | 203,169 | -0.07(-1.43%) |
May 18, 2021 | 4.900 | 4.970 | 4.810 | 4.910 | 218,297 | +0.04(+0.82%) |
May 17, 2021 | 4.610 | 4.890 | 4.610 | 4.870 | 291,695 | +0.22(+4.73%) |
May 14, 2021 | 4.680 | 5.007 | 4.580 | 4.650 | 413,371 | +0.01(+0.22%) |
May 13, 2021 | 4.900 | 4.900 | 4.520 | 4.640 | 481,897 | -0.29(-5.88%) |
May 12, 2021 | 4.470 | 5.050 | 4.470 | 4.930 | 1,344,947 | +0.32(+6.94%) |
May 11, 2021 | 4.130 | 4.610 | 4.060 | 4.610 | 522,513 | +0.38(+8.98%) |
May 10, 2021 | 4.130 | 4.240 | 4.000 | 4.230 | 821,558 | +0.17(+4.19%) |
May 07, 2021 | 3.980 | 4.230 | 3.960 | 4.060 | 238,884 | +0.11(+2.78%) |
May 06, 2021 | 4.180 | 4.180 | 3.800 | 3.950 | 674,436 | -0.25(-5.95%) |
May 05, 2021 | 4.570 | 4.570 | 4.200 | 4.200 | 466,869 | -0.37(-8.10%) |
May 04, 2021 | 4.640 | 4.640 | 4.470 | 4.570 | 435,707 | -0.08(-1.72%) |
May 03, 2021 | 4.660 | 4.780 | 4.520 | 4.650 | 306,663 | +0.00(+0.00%) |
Apr 30, 2021 | 4.790 | 4.880 | 4.620 | 4.650 | 304,100 | -0.19(-3.93%) |
Apr 29, 2021 | 4.820 | 4.870 | 4.700 | 4.840 | 218,599 | +0.01(+0.21%) |
Apr 28, 2021 | 4.760 | 4.910 | 4.690 | 4.830 | 161,691 | +0.05(+1.05%) |
Apr 27, 2021 | 4.840 | 4.940 | 4.730 | 4.780 | 255,180 | +0.01(+0.21%) |
Apr 26, 2021 | 4.670 | 4.800 | 4.650 | 4.770 | 238,742 | +0.10(+2.14%) |
Apr 23, 2021 | 4.780 | 4.790 | 4.620 | 4.670 | 224,900 | -0.10(-2.10%) |
Apr 22, 2021 | 4.760 | 4.910 | 4.640 | 4.770 | 208,574 | +0.04(+0.85%) |
Apr 21, 2021 | 4.650 | 4.740 | 4.490 | 4.730 | 209,273 | +0.12(+2.60%) |
Apr 20, 2021 | 4.570 | 4.630 | 4.430 | 4.610 | 276,466 | +0.02(+0.44%) |
Apr 19, 2021 | 4.680 | 4.680 | 4.420 | 4.590 | 545,854 | -0.09(-1.92%) |
Apr 16, 2021 | 5.100 | 5.102 | 4.630 | 4.680 | 336,900 | -0.42(-8.24%) |
Apr 15, 2021 | 4.960 | 5.110 | 4.950 | 5.100 | 365,529 | +0.18(+3.66%) |
Apr 14, 2021 | 4.860 | 5.070 | 4.850 | 4.920 | 244,187 | +0.03(+0.61%) |
Apr 13, 2021 | 5.000 | 5.060 | 4.880 | 4.890 | 419,232 | -0.15(-2.98%) |
Apr 12, 2021 | 5.110 | 5.120 | 4.890 | 5.040 | 217,015 | -0.05(-0.98%) |
Apr 09, 2021 | 4.980 | 5.170 | 4.830 | 5.090 | 276,200 | +0.14(+2.83%) |
Apr 08, 2021 | 5.160 | 5.180 | 4.940 | 4.950 | 444,670 | -0.16(-3.13%) |
Apr 07, 2021 | 5.260 | 5.330 | 5.060 | 5.110 | 263,912 | -0.14(-2.67%) |
Apr 06, 2021 | 5.370 | 5.510 | 5.230 | 5.250 | 523,715 | -0.12(-2.23%) |
Apr 05, 2021 | 5.370 | 5.480 | 5.220 | 5.370 | 348,139 | -0.04(-0.74%) |
Apr 01, 2021 | 5.330 | 5.490 | 5.290 | 5.410 | 306,700 | +0.12(+2.27%) |
Mar 31, 2021 | 5.110 | 5.350 | 5.100 | 5.290 | 386,096 | +0.13(+2.52%) |
Mar 30, 2021 | 5.250 | 5.250 | 4.930 | 5.160 | 492,150 | -0.09(-1.71%) |
Mar 29, 2021 | 5.280 | 5.600 | 5.100 | 5.250 | 655,045 | +0.11(+2.14%) |
Mar 26, 2021 | 5.170 | 5.310 | 5.000 | 5.140 | 442,700 | +0.18(+3.63%) |
Mar 25, 2021 | 4.810 | 4.990 | 4.690 | 4.960 | 420,045 | +0.23(+4.86%) |
Mar 24, 2021 | 5.050 | 5.120 | 4.650 | 4.730 | 629,959 | -0.28(-5.59%) |
Mar 23, 2021 | 5.050 | 5.070 | 4.900 | 5.010 | 608,503 | -0.08(-1.57%) |
Mar 22, 2021 | 5.370 | 5.410 | 5.080 | 5.090 | 460,822 | -0.28(-5.21%) |
Mar 19, 2021 | 5.090 | 5.440 | 5.035 | 5.370 | 690,200 | +0.32(+6.34%) |
Mar 18, 2021 | 4.990 | 5.330 | 4.870 | 5.050 | 813,179 | +0.00(+0.00%) |
Mar 17, 2021 | 4.810 | 5.070 | 4.800 | 5.050 | 558,147 | +0.10(+2.02%) |
Mar 16, 2021 | 5.090 | 5.150 | 4.870 | 4.950 | 326,755 | -0.12(-2.37%) |
Mar 15, 2021 | 4.880 | 5.090 | 4.840 | 5.070 | 492,911 | +0.21(+4.32%) |
Mar 12, 2021 | 4.900 | 4.950 | 4.800 | 4.860 | 357,900 | -0.04(-0.82%) |
Mar 11, 2021 | 4.950 | 4.950 | 4.730 | 4.900 | 527,051 | +0.10(+2.08%) |
Mar 10, 2021 | 4.670 | 4.880 | 4.610 | 4.800 | 452,966 | +0.11(+2.35%) |
Mar 09, 2021 | 4.750 | 4.980 | 4.560 | 4.690 | 513,977 | +0.00(+0.00%) |
Mar 08, 2021 | 4.700 | 4.730 | 4.510 | 4.690 | 500,375 | -0.05(-1.05%) |
Mar 05, 2021 | 4.500 | 4.750 | 4.210 | 4.740 | 810,800 | +0.22(+4.87%) |
Mar 04, 2021 | 4.600 | 4.680 | 4.290 | 4.520 | 1,180,070 | -0.20(-4.24%) |
Mar 03, 2021 | 5.140 | 5.210 | 4.700 | 4.720 | 1,214,974 | -0.28(-5.60%) |
Mar 02, 2021 | 4.800 | 5.100 | 4.790 | 5.000 | 1,484,144 | +0.20(+4.17%) |
Mar 01, 2021 | 5.160 | 5.230 | 4.780 | 4.800 | 2,445,481 | -0.31(-6.07%) |
Feb 26, 2021 | 5.240 | 5.590 | 4.850 | 5.110 | 5,267,200 | -2.25(-30.57%) |
Feb 25, 2021 | 7.780 | 7.780 | 7.260 | 7.360 | 696,639 | -0.30(-3.92%) |
Feb 24, 2021 | 7.050 | 8.160 | 7.010 | 7.660 | 1,481,804 | +0.68(+9.74%) |
Feb 23, 2021 | 7.000 | 7.250 | 6.810 | 6.980 | 785,794 | -0.17(-2.38%) |
Feb 22, 2021 | 6.900 | 7.220 | 6.600 | 7.150 | 1,205,894 | +0.26(+3.77%) |
Feb 19, 2021 | 6.610 | 6.950 | 6.561 | 6.890 | 370,000 | +0.32(+4.87%) |
Feb 18, 2021 | 6.870 | 6.900 | 6.560 | 6.570 | 547,218 | -0.33(-4.78%) |
Feb 17, 2021 | 6.820 | 7.010 | 6.570 | 6.900 | 674,706 | +0.12(+1.77%) |
Feb 16, 2021 | 6.930 | 6.930 | 6.700 | 6.780 | 853,653 | -0.01(-0.15%) |
Feb 12, 2021 | 7.060 | 7.060 | 6.690 | 6.790 | 1,525,000 | -0.21(-3.00%) |
Feb 11, 2021 | 7.330 | 7.390 | 6.950 | 7.000 | 541,111 | -0.27(-3.71%) |
Feb 10, 2021 | 7.310 | 7.407 | 7.050 | 7.270 | 591,619 | +0.01(+0.14%) |
Feb 09, 2021 | 7.380 | 7.470 | 7.180 | 7.260 | 923,957 | -0.15(-2.02%) |
Feb 08, 2021 | 7.400 | 7.490 | 7.190 | 7.410 | 977,448 | +0.25(+3.49%) |
Feb 05, 2021 | 7.290 | 7.370 | 7.040 | 7.160 | 753,000 | +0.04(+0.56%) |
Feb 04, 2021 | 6.980 | 7.430 | 6.890 | 7.120 | 1,341,473 | +0.25(+3.64%) |
Feb 03, 2021 | 6.920 | 7.100 | 6.790 | 6.870 | 777,346 | -0.09(-1.29%) |
Feb 02, 2021 | 6.970 | 7.020 | 6.750 | 6.960 | 440,206 | +0.05(+0.72%) |
Feb 01, 2021 | 6.800 | 6.920 | 6.600 | 6.910 | 375,565 | +0.33(+5.02%) |
Jan 29, 2021 | 6.850 | 7.000 | 6.530 | 6.580 | 722,400 | -0.35(-5.05%) |
Jan 28, 2021 | 6.880 | 7.620 | 6.830 | 6.930 | 1,380,628 | +0.06(+0.87%) |
Jan 27, 2021 | 6.770 | 7.000 | 6.450 | 6.870 | 716,618 | -0.05(-0.72%) |
Jan 26, 2021 | 7.210 | 7.440 | 6.880 | 6.920 | 604,286 | -0.20(-2.81%) |
Jan 25, 2021 | 7.390 | 7.530 | 7.060 | 7.120 | 509,413 | -0.33(-4.43%) |
Jan 22, 2021 | 7.110 | 7.485 | 6.940 | 7.450 | 308,900 | +0.30(+4.20%) |
Jan 21, 2021 | 7.140 | 7.250 | 6.990 | 7.150 | 430,118 | +0.00(+0.00%) |
Jan 20, 2021 | 7.100 | 7.200 | 6.900 | 7.150 | 313,734 | +0.00(+0.00%) |
Jan 19, 2021 | 7.150 | 7.340 | 6.900 | 7.150 | 731,476 | +0.12(+1.71%) |
Jan 15, 2021 | 7.210 | 7.440 | 7.020 | 7.030 | 556,700 | -0.18(-2.50%) |
Jan 14, 2021 | 7.300 | 7.380 | 6.900 | 7.210 | 541,265 | -0.02(-0.28%) |
Jan 13, 2021 | 7.610 | 7.650 | 7.210 | 7.230 | 330,581 | -0.43(-5.61%) |
Jan 12, 2021 | 7.610 | 7.800 | 7.510 | 7.660 | 222,631 | +0.09(+1.19%) |
Jan 11, 2021 | 7.810 | 7.870 | 7.300 | 7.570 | 459,060 | -0.23(-2.95%) |
Jan 08, 2021 | 7.590 | 7.980 | 7.560 | 7.800 | 325,700 | +0.13(+1.69%) |
Jan 07, 2021 | 7.420 | 7.700 | 7.360 | 7.670 | 323,360 | +0.31(+4.21%) |
Jan 06, 2021 | 7.230 | 7.660 | 7.230 | 7.360 | 714,574 | +0.13(+1.80%) |
Jan 05, 2021 | 7.170 | 7.400 | 7.090 | 7.230 | 504,417 | +0.06(+0.84%) |
Jan 04, 2021 | 7.060 | 7.200 | 6.850 | 7.170 | 321,042 | +0.12(+1.70%) |
Dec 31, 2020 | 7.050 | 7.050 | 7.050 | 534,951 | -0.10(-1.40%) | |
Dec 30, 2020 | 7.500 | 7.500 | 7.100 | 7.150 | 534,951 | -0.25(-3.38%) |
Dec 29, 2020 | 7.600 | 7.650 | 7.080 | 7.400 | 580,492 | -0.21(-2.76%) |
Dec 28, 2020 | 7.840 | 7.890 | 7.490 | 7.610 | 419,160 | -0.13(-1.68%) |
Dec 24, 2020 | 7.740 | 8.030 | 7.650 | 7.740 | 397,600 | +0.23(+3.06%) |
Dec 23, 2020 | 7.510 | 7.550 | 7.280 | 7.510 | 549,275 | +0.07(+0.94%) |
Dec 22, 2020 | 7.350 | 7.590 | 7.200 | 7.440 | 549,187 | +0.17(+2.34%) |
Dec 21, 2020 | 7.450 | 7.540 | 7.210 | 7.270 | 1,255,725 | -0.26(-3.45%) |
Dec 18, 2020 | 7.430 | 7.780 | 7.275 | 7.530 | 758,600 | +0.10(+1.35%) |
Dec 17, 2020 | 7.190 | 7.440 | 7.070 | 7.430 | 637,744 | +0.23(+3.19%) |
Dec 16, 2020 | 7.650 | 7.710 | 7.190 | 7.200 | 1,335,264 | -0.57(-7.34%) |
Dec 15, 2020 | 8.000 | 8.000 | 7.360 | 7.770 | 454,428 | -0.01(-0.13%) |
Dec 14, 2020 | 7.530 | 8.190 | 7.319 | 7.780 | 802,254 | +0.27(+3.60%) |
Dec 11, 2020 | 7.230 | 8.090 | 7.150 | 7.510 | 1,679,000 | +0.67(+9.80%) |
Dec 10, 2020 | 6.750 | 6.950 | 6.540 | 6.840 | 2,992,465 | +0.16(+2.40%) |
Dec 09, 2020 | 7.470 | 7.860 | 6.530 | 6.680 | 2,715,480 | -1.44(-17.73%) |
Dec 08, 2020 | 7.600 | 8.190 | 7.600 | 8.120 | 2,140,958 | +0.66(+8.85%) |
Dec 07, 2020 | 7.630 | 7.660 | 7.350 | 7.460 | 360,610 | -0.20(-2.61%) |
Dec 04, 2020 | 7.580 | 7.930 | 7.550 | 7.660 | 442,800 | +0.18(+2.41%) |
Dec 03, 2020 | 7.440 | 7.630 | 7.320 | 7.480 | 557,798 | +0.06(+0.81%) |
Dec 02, 2020 | 7.350 | 7.580 | 7.200 | 7.420 | 594,628 | +0.06(+0.82%) |
Dec 01, 2020 | 7.290 | 7.640 | 7.200 | 7.360 | 914,533 | +0.05(+0.68%) |
Nov 30, 2020 | 7.510 | 7.510 | 7.040 | 7.310 | 617,794 | -0.15(-2.01%) |
Nov 27, 2020 | 7.580 | 7.730 | 7.420 | 7.460 | 298,600 | -0.06(-0.80%) |
Nov 25, 2020 | 7.380 | 7.760 | 7.260 | 7.520 | 610,500 | +0.09(+1.21%) |
Nov 24, 2020 | 7.120 | 7.470 | 7.030 | 7.430 | 878,487 | +0.40(+5.69%) |
Nov 23, 2020 | 7.160 | 7.350 | 7.000 | 7.030 | 456,950 | -0.09(-1.26%) |
Nov 20, 2020 | 7.440 | 7.459 | 6.980 | 7.120 | 1,164,600 | -0.40(-5.32%) |
Nov 19, 2020 | 6.420 | 7.540 | 6.230 | 7.520 | 1,106,491 | +1.13(+17.68%) |
Nov 18, 2020 | 6.480 | 6.570 | 6.350 | 6.390 | 986,976 | -0.04(-0.70%) |
Nov 17, 2020 | 6.300 | 6.620 | 6.090 | 6.435 | 960,783 | +0.02(+0.39%) |
Nov 16, 2020 | 6.510 | 6.590 | 6.330 | 6.410 | 1,466,033 | -0.05(-0.77%) |
Nov 13, 2020 | 6.550 | 6.680 | 6.355 | 6.460 | 872,400 | -0.09(-1.37%) |
Nov 12, 2020 | 6.550 | 6.735 | 6.370 | 6.550 | 565,202 | +0.05(+0.77%) |
Nov 11, 2020 | 6.700 | 6.800 | 6.420 | 6.500 | 689,385 | -0.11(-1.66%) |
Nov 10, 2020 | 6.880 | 7.020 | 6.570 | 6.610 | 2,420,458 | -0.35(-5.03%) |
Nov 09, 2020 | 7.250 | 7.670 | 6.930 | 6.960 | 680,818 | -0.09(-1.28%) |
Nov 06, 2020 | 6.760 | 7.500 | 6.760 | 7.050 | 570,200 | +0.10(+1.44%) |
Nov 05, 2020 | 7.060 | 7.170 | 6.690 | 6.950 | 842,714 | -0.17(-2.39%) |
Nov 04, 2020 | 6.720 | 7.280 | 6.610 | 7.120 | 1,018,062 | +0.37(+5.48%) |
Nov 03, 2020 | 6.280 | 6.760 | 6.100 | 6.750 | 3,338,681 | +0.40(+6.30%) |
Nov 02, 2020 | 5.530 | 6.840 | 5.480 | 6.350 | 4,879,893 | +0.72(+12.79%) |
Oct 30, 2020 | 4.100 | 5.950 | 4.100 | 5.630 | 10,459,200 | +1.26(+28.83%) |
Oct 29, 2020 | 4.400 | 4.550 | 3.740 | 4.370 | 17,456,966 | -3.90(-47.16%) |
Oct 28, 2020 | 7.730 | 8.500 | 7.570 | 8.270 | 408,557 | +0.33(+4.16%) |
Oct 27, 2020 | 8.260 | 8.460 | 7.920 | 7.940 | 454,390 | -0.35(-4.22%) |
Oct 26, 2020 | 8.790 | 8.910 | 8.160 | 8.290 | 392,341 | -0.46(-5.26%) |
Oct 23, 2020 | 8.830 | 8.970 | 8.670 | 8.750 | 327,200 | -0.15(-1.69%) |
Oct 22, 2020 | 8.810 | 9.080 | 8.760 | 8.900 | 272,335 | +0.06(+0.68%) |
Oct 21, 2020 | 8.830 | 9.150 | 8.620 | 8.840 | 378,847 | +0.03(+0.34%) |
Oct 20, 2020 | 9.010 | 9.160 | 8.640 | 8.810 | 431,072 | -0.20(-2.22%) |
Oct 19, 2020 | 9.170 | 9.290 | 8.970 | 9.010 | 277,858 | -0.18(-1.96%) |
Oct 16, 2020 | 9.040 | 9.490 | 9.016 | 9.190 | 289,700 | +0.11(+1.21%) |
Oct 15, 2020 | 9.340 | 9.380 | 8.920 | 9.080 | 296,260 | -0.22(-2.37%) |
Oct 14, 2020 | 9.150 | 9.540 | 9.030 | 9.300 | 403,553 | -0.14(-1.48%) |
Oct 13, 2020 | 9.250 | 9.440 | 9.100 | 9.440 | 372,431 | +0.07(+0.75%) |
Oct 12, 2020 | 9.220 | 9.500 | 9.000 | 9.370 | 332,907 | +0.15(+1.63%) |
Oct 09, 2020 | 9.410 | 9.600 | 9.170 | 9.220 | 404,400 | -0.16(-1.71%) |
Oct 08, 2020 | 9.480 | 9.750 | 9.300 | 9.380 | 289,910 | -0.08(-0.85%) |
Oct 07, 2020 | 9.240 | 9.560 | 9.200 | 9.460 | 261,001 | +0.21(+2.27%) |
Oct 06, 2020 | 9.460 | 9.810 | 9.250 | 9.250 | 606,186 | -0.21(-2.22%) |
Oct 05, 2020 | 9.020 | 9.570 | 9.020 | 9.460 | 445,139 | +0.53(+5.94%) |
Oct 02, 2020 | 8.800 | 9.000 | 8.560 | 8.930 | 541,800 | -0.05(-0.56%) |
Oct 01, 2020 | 9.070 | 9.260 | 8.900 | 8.980 | 666,473 | -0.08(-0.88%) |
Sep 30, 2020 | 8.560 | 9.090 | 8.500 | 9.060 | 530,474 | +0.50(+5.84%) |
Sep 29, 2020 | 8.600 | 8.950 | 8.540 | 8.560 | 512,878 | -0.31(-3.49%) |
Sep 28, 2020 | 9.220 | 9.230 | 8.670 | 8.870 | 794,537 | -0.20(-2.21%) |
Sep 25, 2020 | 9.090 | 9.530 | 8.920 | 9.070 | 545,200 | +0.02(+0.22%) |
Sep 24, 2020 | 9.270 | 9.380 | 8.760 | 9.050 | 1,179,850 | -0.28(-3.00%) |
Sep 23, 2020 | 10.18 | 10.38 | 9.270 | 9.330 | 745,213 | -0.90(-8.80%) |
Sep 22, 2020 | 10.59 | 10.74 | 9.990 | 10.23 | 592,323 | -0.32(-3.03%) |
Sep 21, 2020 | 11.17 | 11.23 | 10.44 | 10.55 | 429,658 | -0.81(-7.13%) |
Sep 18, 2020 | 11.83 | 11.99 | 11.20 | 11.36 | 655,200 | -0.35(-2.99%) |
Sep 17, 2020 | 11.57 | 11.97 | 11.56 | 11.71 | 355,047 | -0.02(-0.17%) |
Sep 16, 2020 | 12.38 | 12.44 | 11.50 | 11.73 | 862,008 | -0.59(-4.79%) |
Sep 15, 2020 | 12.12 | 12.62 | 12.04 | 12.32 | 671,854 | +0.32(+2.67%) |
Sep 14, 2020 | 11.96 | 12.15 | 11.79 | 12.00 | 621,252 | +0.21(+1.78%) |
Sep 11, 2020 | 11.74 | 12.04 | 11.64 | 11.79 | 510,900 | +0.08(+0.68%) |
Sep 10, 2020 | 11.32 | 11.98 | 11.30 | 11.71 | 470,463 | +0.39(+3.45%) |
Sep 09, 2020 | 11.36 | 11.53 | 11.15 | 11.32 | 339,111 | +0.05(+0.44%) |
Sep 08, 2020 | 10.92 | 11.58 | 10.80 | 11.27 | 634,030 | +0.25(+2.27%) |
Sep 04, 2020 | 11.47 | 11.53 | 10.43 | 11.02 | 552,700 | -0.32(-2.82%) |
Sep 03, 2020 | 11.32 | 11.79 | 10.91 | 11.34 | 628,904 | +0.15(+1.34%) |
Sep 02, 2020 | 11.03 | 11.25 | 10.70 | 11.19 | 595,279 | +0.17(+1.54%) |
Sep 01, 2020 | 10.53 | 11.11 | 10.42 | 11.02 | 752,835 | +0.45(+4.26%) |
Aug 31, 2020 | 10.11 | 10.75 | 10.01 | 10.57 | 709,154 | +0.39(+3.83%) |
Aug 28, 2020 | 10.33 | 10.48 | 9.954 | 10.18 | 668,500 | -0.21(-2.02%) |
Aug 27, 2020 | 10.34 | 10.50 | 10.12 | 10.39 | 565,649 | +0.01(+0.10%) |
Aug 26, 2020 | 10.50 | 10.65 | 10.11 | 10.38 | 1,226,916 | -0.27(-2.54%) |
Aug 25, 2020 | 9.540 | 10.82 | 9.540 | 10.65 | 1,963,375 | +0.54(+5.34%) |
Aug 24, 2020 | 10.48 | 12.50 | 9.560 | 10.11 | 5,521,262 | -3.13(-23.64%) |
Aug 21, 2020 | 14.33 | 14.35 | 13.17 | 13.24 | 1,189,800 | -1.19(-8.25%) |
Aug 20, 2020 | 14.19 | 14.56 | 13.77 | 14.43 | 635,882 | +0.17(+1.19%) |
Aug 19, 2020 | 14.28 | 14.68 | 14.17 | 14.26 | 813,643 | -0.09(-0.63%) |
Aug 18, 2020 | 15.03 | 15.33 | 14.06 | 14.35 | 1,451,862 | -0.62(-4.14%) |
Aug 17, 2020 | 15.03 | 15.28 | 14.22 | 14.97 | 2,949,714 | +0.79(+5.57%) |
Aug 14, 2020 | 14.20 | 14.21 | 13.72 | 14.18 | 815,200 | +0.06(+0.42%) |
Aug 13, 2020 | 13.69 | 14.22 | 13.50 | 14.12 | 638,360 | +0.37(+2.69%) |
Aug 12, 2020 | 13.42 | 13.85 | 13.31 | 13.75 | 735,969 | +0.45(+3.38%) |
Aug 11, 2020 | 13.71 | 13.74 | 13.13 | 13.30 | 591,236 | -0.37(-2.71%) |
Aug 10, 2020 | 13.74 | 14.14 | 13.35 | 13.67 | 592,075 | -0.07(-0.51%) |
Aug 07, 2020 | 13.48 | 13.85 | 13.25 | 13.74 | 826,100 | +0.03(+0.22%) |
Aug 06, 2020 | 13.72 | 13.94 | 13.14 | 13.71 | 852,395 | -0.09(-0.65%) |
Aug 05, 2020 | 14.49 | 14.60 | 13.56 | 13.80 | 929,063 | -0.46(-3.23%) |
Aug 04, 2020 | 13.88 | 14.43 | 13.45 | 14.26 | 737,859 | +0.51(+3.71%) |
Aug 03, 2020 | 13.58 | 13.98 | 12.94 | 13.75 | 682,635 | +0.37(+2.77%) |
Jul 31, 2020 | 13.56 | 13.91 | 13.22 | 13.38 | 710,200 | +0.11(+0.83%) |
Jul 30, 2020 | 13.24 | 13.43 | 12.91 | 13.27 | 555,377 | -0.03(-0.23%) |
Jul 29, 2020 | 14.04 | 14.32 | 13.18 | 13.30 | 527,686 | -0.59(-4.25%) |
Jul 28, 2020 | 14.54 | 14.82 | 13.86 | 13.89 | 519,354 | -0.70(-4.80%) |
Jul 27, 2020 | 13.87 | 14.69 | 13.64 | 14.59 | 835,121 | +0.70(+5.04%) |
Jul 24, 2020 | 14.35 | 14.41 | 13.80 | 13.89 | 634,500 | -0.50(-3.47%) |
Jul 23, 2020 | 14.77 | 14.85 | 14.18 | 14.39 | 615,608 | -0.38(-2.57%) |
Jul 22, 2020 | 15.00 | 15.12 | 14.17 | 14.77 | 825,276 | -0.28(-1.86%) |
Jul 21, 2020 | 15.75 | 15.84 | 14.85 | 15.05 | 904,621 | -0.66(-4.20%) |
Jul 20, 2020 | 16.78 | 16.90 | 15.56 | 15.71 | 996,919 | -0.79(-4.79%) |
Jul 17, 2020 | 16.00 | 17.70 | 16.00 | 16.50 | 2,978,900 | +0.86(+5.50%) |
Jul 16, 2020 | 17.68 | 18.81 | 15.04 | 15.64 | 6,358,505 | -10.56(-40.31%) |
Jul 15, 2020 | 26.19 | 26.62 | 25.91 | 26.20 | 382,317 | +0.25(+0.96%) |
Jul 14, 2020 | 25.86 | 26.20 | 25.32 | 25.95 | 173,731 | +0.17(+0.66%) |
Jul 13, 2020 | 26.15 | 27.06 | 25.74 | 25.78 | 377,951 | -0.21(-0.83%) |
Jul 10, 2020 | 26.48 | 26.61 | 25.97 | 26.00 | 222,700 | -0.54(-2.05%) |
Jul 09, 2020 | 26.98 | 27.25 | 26.35 | 26.54 | 280,424 | -0.39(-1.45%) |
Jul 08, 2020 | 26.77 | 26.96 | 26.26 | 26.93 | 201,988 | +0.19(+0.71%) |
Jul 07, 2020 | 26.40 | 27.44 | 26.03 | 26.74 | 202,090 | +0.18(+0.68%) |
Jul 06, 2020 | 26.81 | 27.09 | 26.41 | 26.56 | 255,319 | +0.07(+0.26%) |
Jul 02, 2020 | 27.20 | 27.20 | 26.24 | 26.49 | 169,700 | -0.30(-1.12%) |
Jul 01, 2020 | 27.47 | 27.57 | 26.77 | 26.79 | 409,723 | -0.69(-2.51%) |
Jun 30, 2020 | 25.45 | 27.50 | 25.23 | 27.48 | 1,133,934 | +1.93(+7.55%) |
Jun 29, 2020 | 25.91 | 26.21 | 24.95 | 25.55 | 687,779 | -0.20(-0.78%) |
Jun 26, 2020 | 27.02 | 27.19 | 25.61 | 25.75 | 1,265,400 | -1.33(-4.91%) |
Jun 25, 2020 | 26.84 | 27.57 | 26.67 | 27.08 | 1,207,916 | +0.26(+0.97%) |
Jun 24, 2020 | 26.60 | 27.17 | 26.04 | 26.82 | 286,046 | -0.06(-0.22%) |
Jun 23, 2020 | 27.53 | 27.70 | 26.67 | 26.88 | 587,608 | -0.31(-1.14%) |
Jun 22, 2020 | 27.25 | 27.53 | 26.88 | 27.19 | 503,539 | +0.09(+0.33%) |
Jun 19, 2020 | 27.39 | 27.78 | 26.13 | 27.10 | 673,300 | -0.12(-0.44%) |
Jun 18, 2020 | 26.28 | 27.42 | 26.28 | 27.22 | 315,685 | +0.85(+3.22%) |
Jun 17, 2020 | 27.70 | 27.81 | 26.17 | 26.37 | 241,737 | -1.19(-4.32%) |
Jun 16, 2020 | 27.82 | 28.18 | 26.77 | 27.56 | 680,559 | +0.47(+1.73%) |
Jun 15, 2020 | 25.08 | 27.57 | 25.01 | 27.09 | 405,389 | +1.55(+6.09%) |
Jun 12, 2020 | 26.16 | 26.40 | 24.99 | 25.54 | 241,300 | +0.14(+0.53%) |
Jun 11, 2020 | 25.80 | 26.61 | 25.33 | 25.40 | 460,169 | -0.90(-3.42%) |
Jun 10, 2020 | 26.55 | 27.08 | 26.09 | 26.30 | 232,515 | -0.18(-0.68%) |
Jun 09, 2020 | 26.58 | 27.16 | 25.95 | 26.48 | 325,426 | -0.26(-0.97%) |
Jun 08, 2020 | 26.49 | 26.93 | 25.65 | 26.74 | 393,600 | +0.64(+2.47%) |
Jun 05, 2020 | 26.67 | 27.77 | 25.99 | 26.09 | 477,900 | +0.11(+0.44%) |
Jun 04, 2020 | 26.62 | 27.20 | 25.72 | 25.98 | 258,770 | -0.92(-3.42%) |
Jun 03, 2020 | 26.76 | 27.42 | 26.76 | 26.90 | 334,798 | +0.27(+1.01%) |
Jun 02, 2020 | 26.18 | 26.84 | 25.11 | 26.63 | 239,567 | +0.72(+2.78%) |