Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.90 | 18.40 | 17.28 | 18.08 | 25,432,626 | +0.22(+1.23%) |
Jun 29, 2021 | 18.67 | 19.24 | 17.78 | 17.86 | 20,291,636 | -0.77(-4.13%) |
Jun 28, 2021 | 18.18 | 19.14 | 18.04 | 18.63 | 20,729,464 | +0.43(+2.36%) |
Jun 25, 2021 | 18.16 | 18.37 | 17.74 | 18.20 | 14,548,144 | -0.06(-0.33%) |
Jun 24, 2021 | 17.96 | 18.68 | 17.72 | 18.26 | 20,410,228 | +0.65(+3.69%) |
Jun 23, 2021 | 17.61 | 18.17 | 17.44 | 17.61 | 15,628,126 | +0.18(+1.03%) |
Jun 22, 2021 | 17.25 | 17.49 | 16.85 | 17.43 | 13,087,930 | +0.06(+0.35%) |
Jun 21, 2021 | 16.81 | 17.50 | 16.32 | 17.37 | 21,576,084 | +0.46(+2.72%) |
Jun 18, 2021 | 17.50 | 17.75 | 16.84 | 16.91 | 19,100,360 | -0.56(-3.21%) |
Jun 17, 2021 | 18.02 | 18.36 | 17.41 | 17.47 | 20,495,766 | -0.66(-3.64%) |
Jun 16, 2021 | 17.92 | 18.69 | 17.64 | 18.13 | 22,677,936 | +0.15(+0.83%) |
Jun 15, 2021 | 18.70 | 19.25 | 17.83 | 17.98 | 28,499,684 | -1.18(-6.16%) |
Jun 14, 2021 | 19.90 | 20.30 | 18.88 | 19.16 | 27,244,296 | -0.73(-3.67%) |
Jun 11, 2021 | 19.90 | 20.20 | 19.36 | 19.89 | 22,581,758 | -0.16(-0.80%) |
Jun 10, 2021 | 21.40 | 21.44 | 19.79 | 20.05 | 33,786,752 | -1.38(-6.44%) |
Jun 09, 2021 | 20.67 | 23.04 | 20.43 | 21.43 | 86,452,720 | +1.21(+5.98%) |
Jun 08, 2021 | 20.21 | 20.51 | 19.27 | 20.22 | 30,339,376 | +0.50(+2.54%) |
Jun 07, 2021 | 19.07 | 20.18 | 18.53 | 19.72 | 34,365,344 | +0.92(+4.89%) |
Jun 04, 2021 | 20.21 | 20.47 | 18.42 | 18.80 | 35,885,844 | -0.92(-4.67%) |
Jun 03, 2021 | 20.67 | 22.14 | 19.10 | 19.72 | 84,552,864 | +0.72(+3.79%) |
Jun 02, 2021 | 17.25 | 19.14 | 17.14 | 19.00 | 47,384,344 | +2.02(+11.90%) |
Jun 01, 2021 | 17.13 | 17.74 | 16.70 | 16.98 | 23,527,744 | +0.31(+1.86%) |
May 28, 2021 | 17.16 | 18.74 | 16.67 | 16.67 | 65,329,468 | -0.50(-2.91%) |
May 27, 2021 | 17.00 | 17.20 | 16.16 | 17.17 | 28,386,686 | +0.50(+3.00%) |
May 26, 2021 | 15.76 | 16.73 | 15.49 | 16.67 | 23,588,772 | +1.21(+7.83%) |
May 25, 2021 | 15.09 | 16.46 | 15.07 | 15.46 | 33,219,236 | +0.43(+2.86%) |
May 24, 2021 | 15.25 | 15.44 | 14.62 | 15.03 | 15,536,655 | -0.20(-1.31%) |
May 21, 2021 | 15.08 | 15.44 | 14.77 | 15.23 | 15,448,149 | +0.29(+1.94%) |
May 20, 2021 | 15.10 | 15.56 | 14.79 | 14.94 | 16,991,946 | -0.08(-0.53%) |
May 19, 2021 | 15.05 | 15.31 | 14.68 | 15.02 | 15,443,860 | -0.56(-3.59%) |
May 18, 2021 | 15.05 | 15.87 | 14.85 | 15.58 | 18,848,556 | +0.42(+2.77%) |
May 17, 2021 | 14.00 | 15.18 | 13.75 | 15.16 | 24,021,844 | +1.23(+8.83%) |
May 14, 2021 | 13.96 | 14.46 | 13.69 | 13.93 | 22,006,002 | +0.25(+1.83%) |
May 13, 2021 | 14.64 | 15.12 | 13.41 | 13.68 | 25,888,128 | -0.85(-5.85%) |
May 12, 2021 | 15.37 | 15.67 | 14.48 | 14.53 | 19,886,628 | -1.13(-7.22%) |
May 11, 2021 | 13.90 | 15.71 | 13.82 | 15.66 | 28,079,728 | +0.62(+4.12%) |
May 10, 2021 | 16.40 | 16.43 | 14.88 | 15.04 | 30,236,312 | -1.14(-7.05%) |
May 07, 2021 | 15.30 | 17.02 | 15.04 | 16.18 | 74,836,352 | +2.03(+14.35%) |
May 06, 2021 | 15.60 | 15.70 | 13.83 | 14.15 | 33,671,664 | -1.75(-11.01%) |
May 05, 2021 | 16.18 | 16.66 | 15.87 | 15.90 | 21,010,974 | -0.20(-1.24%) |
May 04, 2021 | 16.66 | 17.02 | 15.86 | 16.10 | 25,598,316 | -0.92(-5.41%) |
May 03, 2021 | 18.56 | 18.63 | 16.86 | 17.02 | 25,500,492 | -1.32(-7.20%) |
Apr 30, 2021 | 18.28 | 19.26 | 17.98 | 18.34 | 19,253,000 | -0.31(-1.66%) |
Apr 29, 2021 | 18.77 | 18.92 | 17.63 | 18.65 | 25,120,902 | -0.67(-3.47%) |
Apr 28, 2021 | 17.79 | 19.57 | 17.40 | 19.32 | 29,208,232 | +1.60(+9.03%) |
Apr 27, 2021 | 18.17 | 18.41 | 17.29 | 17.72 | 13,823,399 | -0.13(-0.73%) |
Apr 26, 2021 | 17.13 | 17.86 | 16.92 | 17.85 | 9,894,933 | +0.78(+4.57%) |
Apr 23, 2021 | 16.51 | 17.27 | 16.22 | 17.07 | 10,427,100 | +0.61(+3.71%) |
Apr 22, 2021 | 17.04 | 17.14 | 16.13 | 16.46 | 12,309,663 | -0.36(-2.14%) |
Apr 21, 2021 | 15.53 | 16.82 | 15.17 | 16.82 | 13,416,338 | +0.93(+5.85%) |
Apr 20, 2021 | 18.00 | 18.20 | 15.63 | 15.89 | 22,007,274 | -1.55(-8.89%) |
Apr 19, 2021 | 17.26 | 18.49 | 16.87 | 17.44 | 15,874,370 | +0.24(+1.40%) |
Apr 16, 2021 | 16.76 | 17.29 | 16.26 | 17.20 | 12,323,001 | +0.26(+1.53%) |
Apr 15, 2021 | 17.68 | 18.45 | 16.93 | 16.94 | 20,253,040 | -0.46(-2.64%) |
Apr 14, 2021 | 18.09 | 18.13 | 17.32 | 17.40 | 15,396,149 | -0.92(-5.02%) |
Apr 13, 2021 | 16.39 | 18.53 | 16.28 | 18.32 | 23,505,832 | +1.13(+6.57%) |
Apr 12, 2021 | 18.00 | 18.21 | 17.10 | 17.19 | 27,224,052 | -2.57(-13.01%) |
Apr 09, 2021 | 19.70 | 20.68 | 19.40 | 19.76 | 14,099,600 | -0.01(-0.05%) |
Apr 08, 2021 | 19.90 | 20.19 | 19.08 | 19.77 | 13,490,766 | +0.01(+0.05%) |
Apr 07, 2021 | 20.92 | 20.98 | 19.57 | 19.76 | 18,584,228 | -1.38(-6.53%) |
Apr 06, 2021 | 21.81 | 22.07 | 20.91 | 21.14 | 16,466,705 | -0.93(-4.21%) |
Apr 05, 2021 | 22.81 | 22.85 | 21.62 | 22.07 | 11,473,770 | -0.27(-1.21%) |
Apr 01, 2021 | 23.42 | 23.63 | 22.15 | 22.34 | 12,691,700 | -0.39(-1.72%) |
Mar 31, 2021 | 23.03 | 24.13 | 22.52 | 22.73 | 20,944,348 | +0.69(+3.13%) |
Mar 30, 2021 | 21.62 | 22.58 | 21.15 | 22.04 | 11,424,059 | +0.41(+1.90%) |
Mar 29, 2021 | 22.15 | 23.35 | 21.56 | 21.63 | 12,252,559 | -0.45(-2.04%) |
Mar 26, 2021 | 23.28 | 23.37 | 21.09 | 22.08 | 14,216,600 | -0.75(-3.29%) |
Mar 25, 2021 | 21.23 | 22.90 | 20.90 | 22.83 | 17,416,896 | +0.64(+2.88%) |
Mar 24, 2021 | 23.39 | 24.48 | 22.10 | 22.19 | 25,891,616 | -1.03(-4.44%) |
Mar 23, 2021 | 23.52 | 24.68 | 22.28 | 23.22 | 24,544,656 | -0.68(-2.85%) |
Mar 22, 2021 | 25.55 | 26.03 | 23.82 | 23.90 | 16,962,436 | -1.45(-5.72%) |
Mar 19, 2021 | 25.45 | 26.34 | 24.68 | 25.35 | 16,057,100 | +0.03(+0.12%) |
Mar 18, 2021 | 26.95 | 28.14 | 25.15 | 25.32 | 24,970,744 | -2.15(-7.83%) |
Mar 17, 2021 | 25.79 | 28.04 | 25.00 | 27.47 | 20,583,332 | +0.50(+1.85%) |
Mar 16, 2021 | 30.52 | 30.55 | 26.17 | 26.97 | 42,238,904 | -3.50(-11.49%) |
Mar 15, 2021 | 27.24 | 31.34 | 26.93 | 30.47 | 43,592,948 | +2.90(+10.52%) |
Mar 12, 2021 | 26.28 | 29.44 | 25.66 | 27.57 | 40,665,200 | -0.62(-2.20%) |
Mar 11, 2021 | 24.77 | 28.30 | 24.31 | 28.19 | 37,977,236 | +4.09(+16.97%) |
Mar 10, 2021 | 26.74 | 27.11 | 23.11 | 24.10 | 27,525,704 | -0.31(-1.27%) |
Mar 09, 2021 | 23.23 | 25.04 | 23.02 | 24.41 | 17,702,876 | +1.99(+8.88%) |
Mar 08, 2021 | 21.73 | 23.42 | 20.80 | 22.42 | 18,942,424 | +0.79(+3.65%) |
Mar 05, 2021 | 22.99 | 23.22 | 18.23 | 21.63 | 27,012,400 | -1.02(-4.50%) |
Mar 04, 2021 | 24.95 | 25.85 | 21.66 | 22.65 | 25,623,188 | -2.64(-10.44%) |
Mar 03, 2021 | 26.58 | 27.10 | 24.72 | 25.29 | 16,388,606 | -0.61(-2.36%) |
Mar 02, 2021 | 26.16 | 29.60 | 25.47 | 25.90 | 34,988,212 | +0.34(+1.33%) |
Mar 01, 2021 | 25.12 | 26.62 | 24.77 | 25.56 | 14,856,006 | +1.20(+4.93%) |
Feb 26, 2021 | 25.05 | 25.99 | 23.50 | 24.36 | 19,372,800 | -0.14(-0.57%) |
Feb 25, 2021 | 26.90 | 27.73 | 24.30 | 24.50 | 29,621,100 | -3.48(-12.44%) |
Feb 24, 2021 | 25.33 | 28.28 | 24.90 | 27.98 | 25,504,358 | +3.19(+12.87%) |
Feb 23, 2021 | 24.04 | 24.95 | 21.13 | 24.79 | 27,270,234 | -1.50(-5.71%) |
Feb 22, 2021 | 27.34 | 28.87 | 26.25 | 26.29 | 27,824,860 | -2.92(-10.00%) |
Feb 19, 2021 | 27.80 | 29.90 | 27.31 | 29.21 | 28,026,800 | +2.11(+7.79%) |
Feb 18, 2021 | 33.10 | 35.14 | 27.02 | 27.10 | 55,012,576 | -4.41(-14.00%) |
Feb 17, 2021 | 31.94 | 33.40 | 30.65 | 31.51 | 39,638,924 | -3.12(-9.01%) |
Feb 16, 2021 | 30.99 | 36.35 | 29.50 | 34.63 | 78,873,728 | +5.63(+19.41%) |
Feb 12, 2021 | 29.26 | 35.41 | 28.21 | 29.00 | 121,408,304 | -3.16(-9.83%) |
Feb 11, 2021 | 55.01 | 55.01 | 31.22 | 32.16 | 214,566,928 | -31.75(-49.68%) |
Feb 10, 2021 | 65.83 | 67.00 | 47.00 | 63.91 | 196,286,768 | +21.56(+50.91%) |
Feb 09, 2021 | 35.18 | 45.49 | 34.26 | 42.35 | 130,333,784 | +12.26(+40.74%) |
Feb 08, 2021 | 26.34 | 30.60 | 25.95 | 30.09 | 37,466,232 | +4.37(+16.99%) |
Feb 05, 2021 | 27.13 | 27.35 | 25.61 | 25.72 | 21,523,800 | -1.06(-3.96%) |
Feb 04, 2021 | 25.55 | 27.40 | 23.80 | 26.78 | 32,975,086 | +0.47(+1.79%) |
Feb 03, 2021 | 25.46 | 28.86 | 24.70 | 26.31 | 83,535,920 | +2.82(+12.01%) |
Feb 02, 2021 | 19.76 | 24.08 | 19.30 | 23.49 | 62,697,320 | +4.39(+22.98%) |
Feb 01, 2021 | 19.00 | 19.48 | 17.78 | 19.10 | 20,769,224 | +1.00(+5.52%) |
Jan 29, 2021 | 18.74 | 20.42 | 17.92 | 18.10 | 29,193,800 | -0.60(-3.21%) |
Jan 28, 2021 | 19.01 | 20.73 | 18.43 | 18.70 | 26,187,366 | +0.15(+0.81%) |
Jan 27, 2021 | 17.67 | 21.50 | 17.57 | 18.55 | 37,422,880 | -0.48(-2.52%) |
Jan 26, 2021 | 18.27 | 19.85 | 18.00 | 19.03 | 34,287,480 | +1.85(+10.77%) |
Jan 25, 2021 | 17.78 | 18.30 | 15.60 | 17.18 | 26,180,784 | -0.84(-4.66%) |
Jan 22, 2021 | 17.04 | 18.55 | 17.00 | 18.02 | 20,946,000 | +0.10(+0.56%) |
Jan 21, 2021 | 18.06 | 18.38 | 17.17 | 17.92 | 25,880,992 | -0.87(-4.63%) |
Jan 20, 2021 | 19.39 | 19.96 | 18.50 | 18.79 | 26,127,736 | -1.30(-6.47%) |
Jan 19, 2021 | 19.17 | 20.20 | 17.40 | 20.09 | 43,032,768 | +0.39(+1.98%) |
Jan 15, 2021 | 21.58 | 22.61 | 18.57 | 19.70 | 98,370,096 | +1.14(+6.14%) |
Jan 14, 2021 | 15.46 | 19.41 | 15.46 | 18.56 | 81,313,928 | +3.54(+23.57%) |
Jan 13, 2021 | 13.84 | 15.87 | 13.55 | 15.02 | 51,230,176 | +1.67(+12.51%) |
Jan 12, 2021 | 12.68 | 13.54 | 12.18 | 13.35 | 30,412,100 | +1.02(+8.27%) |
Jan 11, 2021 | 11.05 | 12.72 | 11.02 | 12.33 | 29,240,834 | +1.02(+9.02%) |
Jan 08, 2021 | 11.38 | 11.89 | 10.68 | 11.31 | 25,224,400 | -0.03(-0.26%) |
Jan 07, 2021 | 11.87 | 12.72 | 11.03 | 11.34 | 44,495,876 | +0.57(+5.29%) |
Jan 06, 2021 | 11.02 | 12.04 | 10.52 | 10.77 | 62,917,304 | +1.26(+13.25%) |
Jan 05, 2021 | 9.120 | 9.540 | 8.940 | 9.510 | 17,121,724 | +0.51(+5.67%) |
Jan 04, 2021 | 8.430 | 9.190 | 8.400 | 9.000 | 17,714,316 | +0.74(+8.96%) |
Dec 31, 2020 | 8.260 | 8.260 | 8.260 | 10,492,923 | -0.37(-4.29%) | |
Dec 30, 2020 | 8.240 | 8.770 | 8.150 | 8.630 | 10,492,923 | +0.41(+4.99%) |
Dec 29, 2020 | 8.480 | 8.530 | 7.900 | 8.220 | 8,410,989 | -0.15(-1.79%) |
Dec 28, 2020 | 8.710 | 8.780 | 8.330 | 8.370 | 8,570,137 | -0.22(-2.56%) |
Dec 24, 2020 | 8.930 | 8.930 | 8.500 | 8.590 | 7,391,900 | -0.30(-3.37%) |
Dec 23, 2020 | 8.550 | 9.310 | 8.270 | 8.890 | 19,200,416 | +0.43(+5.08%) |
Dec 22, 2020 | 8.470 | 8.740 | 8.220 | 8.460 | 10,723,604 | +0.07(+0.83%) |
Dec 21, 2020 | 8.540 | 8.850 | 8.290 | 8.390 | 12,897,016 | -0.50(-5.62%) |
Dec 18, 2020 | 8.949 | 9.265 | 8.790 | 8.890 | 13,003,600 | -0.07(-0.78%) |
Dec 17, 2020 | 9.350 | 9.420 | 8.830 | 8.960 | 25,653,660 | -0.37(-3.97%) |
Dec 16, 2020 | 9.900 | 10.01 | 9.100 | 9.330 | 94,748,392 | +1.46(+18.55%) |
Dec 15, 2020 | 7.440 | 7.880 | 7.160 | 7.870 | 22,479,816 | +0.50(+6.78%) |
Dec 14, 2020 | 7.930 | 7.930 | 7.350 | 7.370 | 11,386,059 | -0.40(-5.15%) |
Dec 11, 2020 | 8.080 | 8.130 | 7.670 | 7.770 | 7,162,900 | -0.30(-3.72%) |
Dec 10, 2020 | 7.600 | 8.110 | 7.580 | 8.070 | 8,246,312 | +0.15(+1.89%) |
Dec 09, 2020 | 8.330 | 8.370 | 7.640 | 7.920 | 16,230,706 | -0.37(-4.46%) |
Dec 08, 2020 | 8.080 | 8.390 | 7.940 | 8.290 | 12,365,083 | +0.08(+0.97%) |
Dec 07, 2020 | 8.590 | 8.750 | 8.020 | 8.210 | 17,110,552 | -0.39(-4.53%) |
Dec 04, 2020 | 9.360 | 9.700 | 8.590 | 8.600 | 43,841,800 | -0.47(-5.18%) |
Dec 03, 2020 | 8.700 | 9.220 | 8.420 | 9.070 | 18,630,292 | +0.43(+4.98%) |
Dec 02, 2020 | 8.470 | 8.980 | 8.220 | 8.640 | 29,569,448 | +0.57(+7.06%) |
Dec 01, 2020 | 9.000 | 9.110 | 8.030 | 8.070 | 28,142,498 | -0.97(-10.73%) |
Nov 30, 2020 | 9.150 | 9.590 | 8.080 | 9.040 | 51,499,360 | +0.54(+6.35%) |
Nov 27, 2020 | 7.570 | 8.580 | 7.390 | 8.500 | 30,788,500 | +1.03(+13.79%) |
Nov 25, 2020 | 7.660 | 7.710 | 7.320 | 7.470 | 16,408,700 | -0.39(-4.96%) |
Nov 24, 2020 | 7.490 | 8.180 | 7.300 | 7.860 | 50,770,500 | +1.18(+17.66%) |
Nov 23, 2020 | 7.340 | 7.350 | 6.660 | 6.680 | 34,169,032 | -0.68(-9.24%) |
Nov 20, 2020 | 6.800 | 7.480 | 6.710 | 7.360 | 16,964,100 | +0.63(+9.36%) |
Nov 19, 2020 | 7.150 | 7.180 | 6.680 | 6.730 | 15,850,694 | -0.40(-5.61%) |
Nov 18, 2020 | 7.310 | 7.540 | 7.120 | 7.130 | 11,671,828 | -0.08(-1.11%) |
Nov 17, 2020 | 7.090 | 7.610 | 7.050 | 7.210 | 13,464,540 | -0.11(-1.50%) |
Nov 16, 2020 | 7.500 | 7.670 | 7.040 | 7.320 | 14,378,023 | -0.33(-4.31%) |
Nov 13, 2020 | 7.740 | 7.800 | 7.430 | 7.650 | 15,240,900 | +0.25(+3.38%) |
Nov 12, 2020 | 7.700 | 8.180 | 7.310 | 7.400 | 16,887,404 | -0.64(-7.96%) |
Nov 11, 2020 | 7.770 | 8.600 | 7.360 | 8.040 | 27,141,356 | -0.29(-3.48%) |
Nov 10, 2020 | 9.310 | 9.330 | 8.070 | 8.330 | 24,613,772 | -1.77(-17.52%) |
Nov 09, 2020 | 11.82 | 12.15 | 9.630 | 10.10 | 51,108,144 | +0.47(+4.88%) |
Nov 06, 2020 | 8.980 | 12.14 | 8.450 | 9.630 | 116,415,296 | +1.81(+23.15%) |
Nov 05, 2020 | 7.100 | 7.950 | 6.670 | 7.820 | 45,641,544 | +1.82(+30.33%) |
Nov 04, 2020 | 6.290 | 6.350 | 5.940 | 6.000 | 13,972,494 | -0.62(-9.37%) |
Nov 03, 2020 | 6.880 | 7.000 | 6.230 | 6.620 | 16,225,948 | -0.04(-0.60%) |
Nov 02, 2020 | 5.820 | 6.740 | 5.770 | 6.660 | 18,629,422 | +0.95(+16.64%) |
Oct 30, 2020 | 5.940 | 5.950 | 5.430 | 5.710 | 7,135,000 | -0.26(-4.36%) |
Oct 29, 2020 | 5.690 | 6.030 | 5.450 | 5.970 | 6,123,278 | +0.32(+5.66%) |
Oct 28, 2020 | 5.400 | 5.770 | 5.250 | 5.650 | 6,177,268 | +0.06(+1.07%) |
Oct 27, 2020 | 5.960 | 6.030 | 5.560 | 5.590 | 5,818,570 | -0.27(-4.61%) |
Oct 26, 2020 | 6.650 | 6.730 | 5.760 | 5.860 | 11,603,023 | -0.87(-12.93%) |
Oct 23, 2020 | 6.750 | 7.120 | 6.550 | 6.730 | 7,450,000 | -0.10(-1.46%) |
Oct 22, 2020 | 6.520 | 6.930 | 6.150 | 6.830 | 10,942,821 | +0.38(+5.89%) |
Oct 21, 2020 | 6.310 | 6.960 | 6.310 | 6.450 | 12,875,851 | +0.19(+3.04%) |
Oct 20, 2020 | 6.350 | 6.520 | 6.100 | 6.260 | 10,035,087 | -0.22(-3.40%) |
Oct 19, 2020 | 5.660 | 6.500 | 5.590 | 6.480 | 18,693,912 | +0.92(+16.55%) |
Oct 16, 2020 | 5.650 | 5.720 | 5.460 | 5.560 | 4,715,300 | -0.01(-0.18%) |
Oct 15, 2020 | 5.760 | 5.830 | 5.480 | 5.570 | 6,780,182 | -0.41(-6.86%) |
Oct 14, 2020 | 5.920 | 6.040 | 5.620 | 5.980 | 6,532,385 | +0.05(+0.84%) |
Oct 13, 2020 | 6.200 | 6.230 | 5.840 | 5.930 | 7,543,591 | -0.37(-5.87%) |
Oct 12, 2020 | 6.150 | 6.570 | 6.050 | 6.300 | 14,563,241 | +0.26(+4.30%) |
Oct 09, 2020 | 6.590 | 6.710 | 6.000 | 6.040 | 21,525,100 | -0.11(-1.79%) |
Oct 08, 2020 | 5.390 | 6.370 | 5.220 | 6.150 | 22,374,476 | +0.95(+18.27%) |
Oct 07, 2020 | 5.040 | 5.420 | 4.980 | 5.200 | 6,413,690 | +0.30(+6.12%) |
Oct 06, 2020 | 5.400 | 5.420 | 4.870 | 4.900 | 7,281,584 | -0.50(-9.26%) |
Oct 05, 2020 | 4.840 | 5.550 | 4.820 | 5.400 | 10,034,326 | +0.58(+12.03%) |
Oct 02, 2020 | 4.740 | 4.930 | 4.710 | 4.820 | 4,448,400 | -0.10(-2.03%) |
Oct 01, 2020 | 4.920 | 4.990 | 4.810 | 4.920 | 2,180,660 | +0.07(+1.44%) |
Sep 30, 2020 | 4.800 | 5.200 | 4.800 | 4.850 | 4,731,059 | +0.02(+0.41%) |
Sep 29, 2020 | 4.810 | 4.970 | 4.710 | 4.830 | 4,940,600 | +0.01(+0.21%) |
Sep 28, 2020 | 4.900 | 5.020 | 4.770 | 4.820 | 5,225,588 | +0.03(+0.63%) |
Sep 25, 2020 | 4.700 | 4.890 | 4.640 | 4.790 | 4,146,500 | +0.04(+0.84%) |
Sep 24, 2020 | 4.650 | 5.020 | 4.410 | 4.750 | 5,475,224 | +0.05(+1.06%) |
Sep 23, 2020 | 5.140 | 5.200 | 4.700 | 4.700 | 10,965,081 | -0.66(-12.31%) |
Sep 22, 2020 | 5.030 | 5.550 | 4.850 | 5.360 | 11,368,529 | +0.36(+7.20%) |
Sep 21, 2020 | 5.260 | 5.280 | 4.860 | 5.000 | 5,795,844 | -0.34(-6.37%) |
Sep 18, 2020 | 5.410 | 5.650 | 5.210 | 5.340 | 5,204,700 | -0.09(-1.66%) |
Sep 17, 2020 | 5.630 | 5.790 | 5.280 | 5.430 | 4,938,200 | -0.21(-3.72%) |
Sep 16, 2020 | 5.350 | 6.050 | 5.300 | 5.640 | 7,731,359 | +0.35(+6.62%) |
Sep 15, 2020 | 5.360 | 5.510 | 5.270 | 5.290 | 3,323,763 | -0.02(-0.38%) |
Sep 14, 2020 | 5.300 | 5.330 | 5.080 | 5.310 | 5,038,095 | +0.00(+0.00%) |
Sep 11, 2020 | 5.690 | 5.690 | 5.200 | 5.310 | 4,033,300 | -0.32(-5.68%) |
Sep 10, 2020 | 5.670 | 5.900 | 5.620 | 5.630 | 3,310,500 | -0.02(-0.35%) |
Sep 09, 2020 | 5.680 | 5.800 | 5.560 | 5.650 | 3,505,838 | -0.01(-0.18%) |
Sep 08, 2020 | 5.730 | 5.890 | 5.600 | 5.660 | 3,672,486 | -0.26(-4.39%) |
Sep 04, 2020 | 6.040 | 6.120 | 5.430 | 5.920 | 5,618,500 | -0.14(-2.31%) |
Sep 03, 2020 | 6.400 | 6.520 | 6.010 | 6.060 | 6,767,739 | -0.35(-5.46%) |
Sep 02, 2020 | 6.400 | 6.490 | 6.230 | 6.410 | 3,022,941 | -0.04(-0.62%) |
Sep 01, 2020 | 6.540 | 6.600 | 6.340 | 6.450 | 4,453,432 | -0.26(-3.87%) |
Aug 31, 2020 | 6.630 | 6.920 | 6.410 | 6.710 | 7,897,027 | +0.12(+1.82%) |
Aug 28, 2020 | 6.470 | 6.670 | 6.460 | 6.590 | 3,703,500 | +0.15(+2.33%) |
Aug 27, 2020 | 6.420 | 6.650 | 6.410 | 6.440 | 2,762,863 | -0.05(-0.77%) |
Aug 26, 2020 | 6.600 | 6.650 | 6.430 | 6.490 | 3,065,269 | -0.13(-1.96%) |
Aug 25, 2020 | 6.790 | 6.790 | 6.480 | 6.620 | 3,396,840 | -0.12(-1.78%) |
Aug 24, 2020 | 6.660 | 6.790 | 6.330 | 6.740 | 5,883,976 | +0.10(+1.51%) |
Aug 21, 2020 | 6.860 | 6.920 | 6.620 | 6.640 | 3,937,200 | -0.26(-3.77%) |
Aug 20, 2020 | 7.000 | 7.030 | 6.850 | 6.900 | 3,432,239 | -0.14(-1.99%) |
Aug 19, 2020 | 7.040 | 7.200 | 7.010 | 7.040 | 3,186,798 | +0.06(+0.86%) |
Aug 18, 2020 | 7.100 | 7.170 | 6.920 | 6.980 | 3,343,979 | -0.08(-1.13%) |
Aug 17, 2020 | 7.300 | 7.360 | 7.030 | 7.060 | 4,684,529 | -0.19(-2.62%) |
Aug 14, 2020 | 7.090 | 7.430 | 6.970 | 7.250 | 7,354,700 | +0.20(+2.84%) |
Aug 13, 2020 | 6.880 | 7.390 | 6.820 | 7.050 | 6,257,295 | +0.15(+2.17%) |
Aug 12, 2020 | 7.080 | 7.100 | 6.760 | 6.900 | 5,321,762 | -0.03(-0.43%) |
Aug 11, 2020 | 7.140 | 7.270 | 6.830 | 6.930 | 14,085,205 | -1.04(-13.05%) |
Aug 10, 2020 | 7.750 | 8.170 | 7.500 | 7.970 | 13,004,057 | +0.51(+6.84%) |
Aug 07, 2020 | 7.660 | 7.800 | 7.280 | 7.460 | 5,445,700 | -0.30(-3.87%) |
Aug 06, 2020 | 8.030 | 8.130 | 7.720 | 7.760 | 5,288,709 | -0.35(-4.32%) |
Aug 05, 2020 | 8.430 | 8.530 | 7.920 | 8.110 | 8,571,191 | -0.49(-5.70%) |
Aug 04, 2020 | 7.340 | 8.760 | 7.340 | 8.600 | 20,079,096 | +1.17(+15.75%) |
Aug 03, 2020 | 7.400 | 7.550 | 7.100 | 7.430 | 5,307,391 | +0.05(+0.68%) |
Jul 31, 2020 | 7.530 | 7.740 | 7.320 | 7.380 | 3,745,500 | -0.15(-1.99%) |
Jul 30, 2020 | 7.470 | 7.740 | 7.370 | 7.530 | 3,139,774 | +0.00(+0.00%) |
Jul 29, 2020 | 8.000 | 8.090 | 7.370 | 7.530 | 7,483,170 | -0.59(-7.27%) |
Jul 28, 2020 | 7.320 | 8.380 | 7.250 | 8.120 | 12,633,880 | +0.75(+10.18%) |
Jul 27, 2020 | 7.100 | 7.500 | 7.080 | 7.370 | 5,953,020 | +0.25(+3.51%) |
Jul 24, 2020 | 7.230 | 7.280 | 7.010 | 7.120 | 6,815,500 | -0.23(-3.13%) |
Jul 23, 2020 | 7.270 | 7.600 | 7.090 | 7.350 | 6,335,981 | +0.10(+1.38%) |
Jul 22, 2020 | 7.400 | 7.440 | 7.200 | 7.250 | 3,466,779 | -0.15(-2.03%) |
Jul 21, 2020 | 7.200 | 7.750 | 7.180 | 7.400 | 4,887,803 | +0.27(+3.79%) |
Jul 20, 2020 | 7.350 | 7.420 | 7.110 | 7.130 | 3,304,748 | -0.20(-2.73%) |
Jul 17, 2020 | 7.620 | 7.710 | 7.300 | 7.330 | 5,242,500 | -0.35(-4.56%) |
Jul 16, 2020 | 7.760 | 7.870 | 7.510 | 7.680 | 3,929,039 | -0.16(-2.04%) |
Jul 15, 2020 | 7.710 | 8.000 | 7.580 | 7.840 | 5,902,758 | +0.27(+3.57%) |
Jul 14, 2020 | 7.450 | 7.650 | 7.200 | 7.570 | 3,904,145 | +0.10(+1.34%) |
Jul 13, 2020 | 7.960 | 8.410 | 7.450 | 7.470 | 8,694,759 | -0.54(-6.74%) |
Jul 10, 2020 | 7.630 | 8.100 | 7.420 | 8.010 | 7,174,400 | +0.60(+8.10%) |
Jul 09, 2020 | 7.630 | 7.770 | 7.310 | 7.410 | 3,833,436 | -0.17(-2.24%) |
Jul 08, 2020 | 7.730 | 7.940 | 7.450 | 7.580 | 4,717,576 | -0.12(-1.56%) |
Jul 07, 2020 | 7.830 | 8.400 | 7.620 | 7.700 | 6,569,306 | -0.15(-1.91%) |
Jul 06, 2020 | 7.040 | 7.990 | 6.890 | 7.850 | 13,599,173 | +0.89(+12.79%) |
Jul 02, 2020 | 7.150 | 7.280 | 6.890 | 6.960 | 4,180,400 | -0.05(-0.71%) |