Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.77 | 21.56 | 20.75 | 21.56 | 15,013,816 | +0.63(+3.01%) |
Jun 29, 2021 | 20.81 | 21.41 | 20.73 | 20.93 | 19,648,088 | +0.31(+1.50%) |
Jun 28, 2021 | 21.50 | 21.57 | 20.52 | 20.62 | 22,541,660 | -0.58(-2.74%) |
Jun 25, 2021 | 21.98 | 22.08 | 21.20 | 21.20 | 87,205,864 | -0.61(-2.80%) |
Jun 24, 2021 | 21.31 | 22.20 | 20.94 | 21.81 | 31,242,400 | +0.67(+3.17%) |
Jun 23, 2021 | 21.34 | 21.94 | 20.97 | 21.14 | 22,803,484 | +0.27(+1.29%) |
Jun 22, 2021 | 20.82 | 21.12 | 20.46 | 20.87 | 18,526,636 | +0.00(+0.00%) |
Jun 21, 2021 | 20.43 | 21.14 | 20.35 | 20.87 | 29,756,130 | +0.60(+2.96%) |
Jun 18, 2021 | 21.25 | 21.70 | 19.91 | 20.27 | 44,803,456 | -0.92(-4.34%) |
Jun 17, 2021 | 22.33 | 22.61 | 20.68 | 21.19 | 49,117,048 | -1.47(-6.49%) |
Jun 16, 2021 | 22.60 | 23.25 | 21.86 | 22.66 | 43,400,520 | -0.20(-0.87%) |
Jun 15, 2021 | 22.61 | 23.34 | 21.36 | 22.86 | 54,640,360 | +0.72(+3.25%) |
Jun 14, 2021 | 24.01 | 24.07 | 21.96 | 22.14 | 41,264,820 | -2.30(-9.41%) |
Jun 11, 2021 | 23.57 | 24.57 | 23.30 | 24.44 | 57,780,476 | +1.48(+6.45%) |
Jun 10, 2021 | 23.53 | 24.76 | 22.65 | 22.96 | 73,929,304 | -0.26(-1.12%) |
Jun 09, 2021 | 20.55 | 23.99 | 20.39 | 23.22 | 88,784,048 | +2.95(+14.55%) |
Jun 08, 2021 | 19.44 | 20.35 | 18.95 | 20.27 | 18,645,268 | +0.90(+4.65%) |
Jun 07, 2021 | 19.72 | 19.92 | 19.23 | 19.37 | 13,640,355 | -0.50(-2.52%) |
Jun 04, 2021 | 20.23 | 20.37 | 19.84 | 19.87 | 13,019,974 | -0.13(-0.65%) |
Jun 03, 2021 | 19.71 | 20.28 | 19.23 | 20.00 | 14,871,763 | -0.12(-0.60%) |
Jun 02, 2021 | 20.44 | 20.49 | 19.79 | 20.12 | 13,533,003 | -0.37(-1.81%) |
Jun 01, 2021 | 20.57 | 20.69 | 20.13 | 20.49 | 13,443,979 | +0.37(+1.84%) |
May 28, 2021 | 20.00 | 20.30 | 19.58 | 20.12 | 15,053,287 | -0.08(-0.40%) |
May 27, 2021 | 19.45 | 20.45 | 19.32 | 20.20 | 28,107,428 | +1.28(+6.77%) |
May 26, 2021 | 18.20 | 19.00 | 18.15 | 18.92 | 15,199,520 | +0.72(+3.96%) |
May 25, 2021 | 18.68 | 19.02 | 18.08 | 18.20 | 18,482,412 | -0.36(-1.94%) |
May 24, 2021 | 18.05 | 18.61 | 17.65 | 18.56 | 19,999,914 | +0.50(+2.77%) |
May 21, 2021 | 18.60 | 19.07 | 17.91 | 18.06 | 27,813,172 | -0.36(-1.95%) |
May 20, 2021 | 19.06 | 19.17 | 18.26 | 18.42 | 26,479,212 | -0.61(-3.21%) |
May 19, 2021 | 19.46 | 19.69 | 18.62 | 19.03 | 27,711,772 | -1.21(-5.98%) |
May 18, 2021 | 20.76 | 21.05 | 20.17 | 20.24 | 16,227,217 | -0.65(-3.11%) |
May 17, 2021 | 19.90 | 20.97 | 19.56 | 20.89 | 27,031,766 | +1.38(+7.07%) |
May 14, 2021 | 19.51 | 20.11 | 18.96 | 19.51 | 28,812,960 | -0.29(-1.46%) |
May 13, 2021 | 19.98 | 20.95 | 19.15 | 19.80 | 25,248,768 | -0.17(-0.85%) |
May 12, 2021 | 21.38 | 21.92 | 19.70 | 19.97 | 33,819,884 | -1.41(-6.59%) |
May 11, 2021 | 19.87 | 21.69 | 19.82 | 21.38 | 30,616,556 | +0.67(+3.24%) |
May 10, 2021 | 21.97 | 22.89 | 20.60 | 20.71 | 36,002,168 | -0.41(-1.94%) |
May 07, 2021 | 20.55 | 21.35 | 20.22 | 21.12 | 25,581,908 | +0.66(+3.23%) |
May 06, 2021 | 20.30 | 20.52 | 19.28 | 20.46 | 28,747,620 | +0.26(+1.29%) |
May 05, 2021 | 20.50 | 21.05 | 19.71 | 20.20 | 35,186,912 | -0.16(-0.79%) |
May 04, 2021 | 18.32 | 20.41 | 18.21 | 20.36 | 45,951,912 | +2.15(+11.81%) |
May 03, 2021 | 18.00 | 18.36 | 17.52 | 18.21 | 18,246,564 | +0.35(+1.96%) |
Apr 30, 2021 | 17.09 | 18.40 | 17.00 | 17.86 | 17,874,700 | +0.47(+2.70%) |
Apr 29, 2021 | 18.55 | 18.62 | 17.32 | 17.39 | 20,378,262 | -0.96(-5.23%) |
Apr 28, 2021 | 18.42 | 18.68 | 17.92 | 18.35 | 17,986,232 | -0.34(-1.82%) |
Apr 27, 2021 | 18.84 | 19.39 | 18.47 | 18.69 | 22,661,860 | -0.24(-1.27%) |
Apr 26, 2021 | 18.05 | 18.95 | 17.66 | 18.93 | 29,461,388 | +0.95(+5.28%) |
Apr 23, 2021 | 17.30 | 18.04 | 17.02 | 17.98 | 22,920,900 | +0.89(+5.21%) |
Apr 22, 2021 | 17.62 | 17.74 | 16.67 | 17.09 | 23,898,876 | +0.04(+0.23%) |
Apr 21, 2021 | 16.33 | 17.14 | 15.84 | 17.05 | 16,296,864 | +0.45(+2.71%) |
Apr 20, 2021 | 17.39 | 17.42 | 16.23 | 16.60 | 15,434,266 | -0.79(-4.54%) |
Apr 19, 2021 | 17.83 | 18.42 | 17.05 | 17.39 | 22,861,732 | -0.60(-3.34%) |
Apr 16, 2021 | 18.24 | 18.24 | 17.60 | 17.99 | 14,824,600 | +0.01(+0.06%) |
Apr 15, 2021 | 18.75 | 18.80 | 17.74 | 17.98 | 19,707,832 | -0.53(-2.86%) |
Apr 14, 2021 | 17.68 | 19.07 | 17.56 | 18.51 | 21,961,724 | +1.07(+6.14%) |
Apr 13, 2021 | 17.68 | 18.05 | 17.22 | 17.44 | 10,242,681 | -0.10(-0.57%) |
Apr 12, 2021 | 17.82 | 17.84 | 17.33 | 17.54 | 11,850,560 | -0.29(-1.63%) |
Apr 09, 2021 | 17.80 | 18.38 | 17.68 | 17.83 | 13,984,700 | -0.26(-1.44%) |
Apr 08, 2021 | 18.09 | 18.31 | 17.28 | 18.09 | 24,663,748 | -0.02(-0.11%) |
Apr 07, 2021 | 18.43 | 18.86 | 17.92 | 18.11 | 17,600,652 | -0.36(-1.95%) |
Apr 06, 2021 | 19.39 | 19.65 | 18.30 | 18.47 | 21,740,784 | -0.92(-4.74%) |
Apr 05, 2021 | 19.90 | 20.87 | 19.35 | 19.39 | 27,517,944 | -0.03(-0.15%) |
Apr 01, 2021 | 20.15 | 20.16 | 18.98 | 19.42 | 33,745,000 | -0.69(-3.43%) |
Mar 31, 2021 | 18.44 | 20.34 | 18.27 | 20.11 | 70,888,184 | +2.87(+16.65%) |
Mar 30, 2021 | 16.29 | 17.30 | 16.01 | 17.24 | 19,145,876 | +1.01(+6.22%) |
Mar 29, 2021 | 16.44 | 17.36 | 16.13 | 16.23 | 20,432,856 | -0.34(-2.05%) |
Mar 26, 2021 | 15.64 | 16.59 | 15.41 | 16.57 | 17,641,100 | +1.40(+9.23%) |
Mar 25, 2021 | 14.27 | 15.36 | 14.01 | 15.17 | 14,393,063 | +0.56(+3.83%) |
Mar 24, 2021 | 15.27 | 15.63 | 14.61 | 14.61 | 13,325,188 | -0.10(-0.68%) |
Mar 23, 2021 | 15.51 | 15.88 | 14.60 | 14.71 | 15,177,933 | -1.15(-7.25%) |
Mar 22, 2021 | 16.76 | 16.76 | 15.84 | 15.86 | 12,234,910 | -0.77(-4.63%) |
Mar 19, 2021 | 16.85 | 17.01 | 16.08 | 16.63 | 18,197,300 | -0.06(-0.36%) |
Mar 18, 2021 | 16.70 | 17.78 | 16.59 | 16.69 | 17,176,816 | -0.07(-0.42%) |
Mar 17, 2021 | 15.78 | 16.82 | 15.55 | 16.76 | 11,570,489 | +0.84(+5.28%) |
Mar 16, 2021 | 17.00 | 17.00 | 15.91 | 15.92 | 14,050,357 | -1.17(-6.85%) |
Mar 15, 2021 | 17.51 | 17.56 | 16.81 | 17.09 | 13,021,731 | -0.45(-2.57%) |
Mar 12, 2021 | 16.85 | 17.61 | 16.50 | 17.54 | 14,801,600 | +0.64(+3.79%) |
Mar 11, 2021 | 16.30 | 16.91 | 16.09 | 16.90 | 15,163,428 | +0.93(+5.82%) |
Mar 10, 2021 | 15.66 | 16.18 | 15.48 | 15.97 | 14,840,091 | +0.36(+2.31%) |
Mar 09, 2021 | 14.64 | 15.75 | 14.49 | 15.61 | 20,349,904 | +0.98(+6.70%) |
Mar 08, 2021 | 14.24 | 14.93 | 14.13 | 14.63 | 18,720,268 | +0.51(+3.61%) |
Mar 05, 2021 | 13.99 | 14.23 | 12.77 | 14.12 | 25,152,900 | +0.46(+3.37%) |
Mar 04, 2021 | 14.05 | 14.51 | 13.05 | 13.66 | 23,483,628 | -0.67(-4.68%) |
Mar 03, 2021 | 14.80 | 15.00 | 14.28 | 14.33 | 18,333,968 | -0.35(-2.38%) |
Mar 02, 2021 | 14.25 | 14.97 | 13.82 | 14.68 | 22,651,884 | +0.69(+4.93%) |
Mar 01, 2021 | 14.00 | 14.32 | 13.87 | 13.99 | 19,843,168 | +0.65(+4.87%) |
Feb 26, 2021 | 14.50 | 14.89 | 13.30 | 13.34 | 100,863,000 | -1.07(-7.43%) |
Feb 25, 2021 | 16.35 | 16.88 | 14.40 | 14.41 | 35,541,632 | -2.49(-14.73%) |
Feb 24, 2021 | 16.44 | 17.14 | 16.11 | 16.90 | 23,933,284 | +0.07(+0.42%) |
Feb 23, 2021 | 17.03 | 17.19 | 15.75 | 16.83 | 21,617,816 | -0.56(-3.22%) |
Feb 22, 2021 | 16.91 | 17.96 | 16.68 | 17.39 | 24,395,072 | +0.37(+2.17%) |
Feb 19, 2021 | 16.87 | 17.32 | 16.72 | 17.02 | 18,913,200 | +0.42(+2.53%) |
Feb 18, 2021 | 17.25 | 17.58 | 16.59 | 16.60 | 13,278,307 | -0.83(-4.76%) |
Feb 17, 2021 | 16.81 | 17.66 | 16.58 | 17.43 | 14,538,450 | +0.57(+3.38%) |
Feb 16, 2021 | 16.94 | 16.97 | 16.40 | 16.86 | 12,190,187 | +0.26(+1.57%) |
Feb 12, 2021 | 16.56 | 16.82 | 16.28 | 16.60 | 11,279,900 | -0.12(-0.72%) |
Feb 11, 2021 | 16.76 | 16.98 | 16.30 | 16.72 | 29,575,772 | +0.10(+0.60%) |
Feb 10, 2021 | 16.05 | 16.75 | 15.72 | 16.62 | 44,212,768 | +0.70(+4.40%) |
Feb 09, 2021 | 15.88 | 16.17 | 15.59 | 15.92 | 55,802,432 | -1.41(-8.14%) |
Feb 08, 2021 | 17.00 | 17.37 | 16.84 | 17.33 | 10,623,238 | +0.64(+3.83%) |
Feb 05, 2021 | 16.29 | 16.71 | 15.97 | 16.69 | 11,311,800 | +0.70(+4.38%) |
Feb 04, 2021 | 15.25 | 16.04 | 15.12 | 15.99 | 10,154,355 | +0.82(+5.41%) |
Feb 03, 2021 | 15.22 | 15.58 | 15.09 | 15.17 | 8,243,511 | -0.01(-0.07%) |
Feb 02, 2021 | 15.78 | 15.81 | 15.02 | 15.18 | 8,601,685 | -0.50(-3.19%) |
Feb 01, 2021 | 15.65 | 15.89 | 15.11 | 15.68 | 7,463,606 | +0.34(+2.22%) |
Jan 29, 2021 | 16.50 | 16.68 | 15.12 | 15.34 | 15,367,500 | -0.69(-4.30%) |
Jan 28, 2021 | 16.24 | 16.27 | 15.77 | 16.03 | 10,984,912 | +0.32(+2.04%) |
Jan 27, 2021 | 15.06 | 16.54 | 14.66 | 15.71 | 18,180,076 | -0.14(-0.88%) |
Jan 26, 2021 | 16.50 | 16.83 | 15.68 | 15.85 | 11,643,367 | -0.73(-4.40%) |
Jan 25, 2021 | 17.09 | 17.34 | 16.24 | 16.58 | 14,602,089 | +0.18(+1.10%) |
Jan 22, 2021 | 15.85 | 16.48 | 15.41 | 16.40 | 10,353,000 | +0.08(+0.49%) |
Jan 21, 2021 | 17.09 | 17.29 | 16.28 | 16.32 | 11,852,288 | -0.74(-4.34%) |
Jan 20, 2021 | 17.78 | 17.98 | 17.01 | 17.06 | 11,200,684 | -0.69(-3.89%) |
Jan 19, 2021 | 17.29 | 18.18 | 17.17 | 17.75 | 15,756,234 | +1.27(+7.71%) |
Jan 15, 2021 | 17.69 | 17.73 | 16.44 | 16.48 | 20,578,300 | -1.67(-9.20%) |
Jan 14, 2021 | 17.95 | 18.42 | 17.69 | 18.15 | 11,714,343 | +0.37(+2.08%) |
Jan 13, 2021 | 18.52 | 18.74 | 17.72 | 17.78 | 12,515,137 | -0.78(-4.20%) |
Jan 12, 2021 | 18.35 | 18.77 | 17.99 | 18.56 | 11,156,048 | +0.45(+2.48%) |
Jan 11, 2021 | 17.27 | 18.69 | 17.06 | 18.11 | 14,988,482 | +0.07(+0.39%) |
Jan 08, 2021 | 17.74 | 18.06 | 17.23 | 18.04 | 15,849,300 | +0.37(+2.09%) |
Jan 07, 2021 | 17.93 | 18.60 | 17.36 | 17.67 | 18,565,158 | +0.25(+1.44%) |
Jan 06, 2021 | 16.00 | 17.73 | 15.77 | 17.42 | 27,976,804 | +1.72(+10.96%) |
Jan 05, 2021 | 14.46 | 15.86 | 14.40 | 15.70 | 17,859,994 | +1.28(+8.88%) |
Jan 04, 2021 | 14.89 | 15.02 | 14.16 | 14.42 | 13,920,034 | -0.14(-0.96%) |
Dec 31, 2020 | 14.56 | 14.56 | 14.56 | 13,132,459 | +0.03(+0.21%) | |
Dec 30, 2020 | 13.82 | 14.70 | 13.76 | 14.53 | 13,132,459 | +0.78(+5.67%) |
Dec 29, 2020 | 13.64 | 13.95 | 13.36 | 13.75 | 9,821,248 | +0.09(+0.66%) |
Dec 28, 2020 | 14.29 | 14.38 | 13.62 | 13.66 | 9,107,681 | -0.49(-3.46%) |
Dec 24, 2020 | 14.35 | 14.36 | 13.94 | 14.15 | 3,734,100 | -0.05(-0.35%) |
Dec 23, 2020 | 13.90 | 14.65 | 13.88 | 14.20 | 11,037,378 | +0.37(+2.68%) |
Dec 22, 2020 | 14.00 | 14.00 | 13.63 | 13.83 | 8,893,917 | -0.02(-0.14%) |
Dec 21, 2020 | 13.21 | 13.98 | 13.06 | 13.85 | 10,478,532 | +0.37(+2.74%) |
Dec 18, 2020 | 13.88 | 13.93 | 13.37 | 13.48 | 21,907,200 | -0.44(-3.16%) |
Dec 17, 2020 | 13.84 | 14.14 | 13.72 | 13.92 | 10,291,383 | +0.30(+2.20%) |
Dec 16, 2020 | 13.49 | 13.74 | 13.30 | 13.62 | 9,025,815 | +0.08(+0.59%) |
Dec 15, 2020 | 13.50 | 13.63 | 12.82 | 13.54 | 10,880,077 | +0.43(+3.28%) |
Dec 14, 2020 | 13.78 | 13.98 | 13.09 | 13.11 | 12,118,152 | -0.48(-3.53%) |
Dec 11, 2020 | 13.80 | 14.07 | 13.29 | 13.59 | 14,112,100 | -0.55(-3.89%) |
Dec 10, 2020 | 12.61 | 14.16 | 12.56 | 14.14 | 22,269,122 | +1.48(+11.69%) |
Dec 09, 2020 | 13.21 | 13.64 | 12.37 | 12.66 | 20,058,052 | -0.38(-2.91%) |
Dec 08, 2020 | 12.50 | 13.08 | 12.47 | 13.04 | 14,247,416 | +0.45(+3.57%) |
Dec 07, 2020 | 12.48 | 13.07 | 12.36 | 12.59 | 11,595,449 | +0.04(+0.32%) |
Dec 04, 2020 | 12.14 | 12.68 | 11.92 | 12.55 | 14,690,400 | +0.56(+4.67%) |
Dec 03, 2020 | 12.57 | 12.60 | 11.69 | 11.99 | 20,793,388 | -0.47(-3.77%) |
Dec 02, 2020 | 11.75 | 12.55 | 11.55 | 12.46 | 14,700,765 | +0.60(+5.06%) |
Dec 01, 2020 | 11.48 | 11.97 | 11.31 | 11.86 | 14,554,959 | +0.85(+7.72%) |
Nov 30, 2020 | 11.24 | 11.31 | 10.89 | 11.01 | 9,562,372 | -0.28(-2.48%) |
Nov 27, 2020 | 11.41 | 11.60 | 11.25 | 11.29 | 7,155,500 | +0.11(+0.98%) |
Nov 25, 2020 | 10.80 | 11.28 | 10.52 | 11.18 | 13,120,000 | +0.33(+3.04%) |
Nov 24, 2020 | 10.18 | 11.10 | 10.12 | 10.85 | 22,544,712 | +0.92(+9.26%) |
Nov 23, 2020 | 9.400 | 9.960 | 9.370 | 9.930 | 17,571,796 | +0.70(+7.58%) |
Nov 20, 2020 | 9.160 | 9.500 | 9.150 | 9.230 | 14,581,200 | +0.34(+3.82%) |
Nov 19, 2020 | 8.940 | 9.110 | 8.780 | 8.890 | 8,421,802 | -0.05(-0.56%) |
Nov 18, 2020 | 9.170 | 9.340 | 8.940 | 8.940 | 9,019,429 | -0.15(-1.65%) |
Nov 17, 2020 | 8.850 | 9.170 | 8.760 | 9.090 | 8,475,483 | +0.09(+1.00%) |
Nov 16, 2020 | 8.640 | 9.000 | 8.610 | 9.000 | 13,085,455 | +0.50(+5.88%) |
Nov 13, 2020 | 8.320 | 8.520 | 8.315 | 8.500 | 5,107,800 | +0.28(+3.41%) |
Nov 12, 2020 | 8.220 | 8.430 | 8.100 | 8.220 | 6,378,631 | -0.13(-1.56%) |
Nov 11, 2020 | 8.350 | 8.440 | 8.230 | 8.350 | 5,053,709 | +0.03(+0.36%) |
Nov 10, 2020 | 8.690 | 8.690 | 8.260 | 8.320 | 8,463,239 | -0.22(-2.58%) |
Nov 09, 2020 | 8.950 | 9.070 | 8.440 | 8.540 | 10,481,979 | +0.18(+2.15%) |
Nov 06, 2020 | 8.350 | 8.550 | 8.220 | 8.360 | 5,778,900 | +0.11(+1.33%) |
Nov 05, 2020 | 7.780 | 8.410 | 7.780 | 8.250 | 8,848,779 | +0.54(+7.00%) |
Nov 04, 2020 | 8.090 | 8.120 | 7.590 | 7.710 | 13,964,350 | -0.57(-6.88%) |
Nov 03, 2020 | 8.400 | 8.430 | 8.070 | 8.280 | 8,929,570 | -0.02(-0.24%) |
Nov 02, 2020 | 8.390 | 8.390 | 8.190 | 8.300 | 5,797,255 | +0.02(+0.24%) |
Oct 30, 2020 | 8.260 | 8.385 | 8.115 | 8.280 | 7,011,700 | -0.02(-0.24%) |
Oct 29, 2020 | 7.880 | 8.385 | 7.820 | 8.300 | 8,571,161 | +0.32(+4.01%) |
Oct 28, 2020 | 7.980 | 8.240 | 7.940 | 7.980 | 10,154,966 | -0.38(-4.55%) |
Oct 27, 2020 | 8.400 | 8.490 | 8.210 | 8.360 | 9,285,042 | -0.16(-1.88%) |
Oct 26, 2020 | 8.590 | 8.800 | 8.410 | 8.520 | 12,011,552 | -0.15(-1.73%) |
Oct 23, 2020 | 8.500 | 9.040 | 8.150 | 8.670 | 21,828,800 | +0.40(+4.84%) |
Oct 22, 2020 | 8.070 | 8.360 | 7.920 | 8.270 | 10,926,749 | +0.28(+3.50%) |
Oct 21, 2020 | 7.860 | 8.180 | 7.800 | 7.990 | 7,323,871 | +0.21(+2.70%) |
Oct 20, 2020 | 8.010 | 8.190 | 7.760 | 7.780 | 7,659,129 | -0.07(-0.89%) |
Oct 19, 2020 | 7.640 | 8.180 | 7.550 | 7.850 | 12,978,707 | +0.24(+3.15%) |
Oct 16, 2020 | 7.520 | 7.665 | 7.370 | 7.610 | 5,876,800 | +0.12(+1.60%) |
Oct 15, 2020 | 7.250 | 7.570 | 7.210 | 7.490 | 5,182,409 | +0.07(+0.94%) |
Oct 14, 2020 | 7.320 | 7.540 | 7.260 | 7.420 | 6,856,253 | +0.14(+1.92%) |
Oct 13, 2020 | 7.360 | 7.450 | 7.190 | 7.280 | 7,681,646 | -0.21(-2.80%) |
Oct 12, 2020 | 7.540 | 7.620 | 7.460 | 7.490 | 5,388,976 | -0.06(-0.79%) |
Oct 09, 2020 | 7.820 | 7.910 | 7.450 | 7.550 | 12,436,900 | -0.17(-2.20%) |
Oct 08, 2020 | 7.800 | 7.920 | 7.690 | 7.720 | 11,456,506 | +0.02(+0.26%) |
Oct 07, 2020 | 7.430 | 7.820 | 7.360 | 7.700 | 16,369,819 | +0.48(+6.65%) |
Oct 06, 2020 | 7.480 | 7.680 | 7.180 | 7.220 | 15,094,691 | -0.22(-2.96%) |
Oct 05, 2020 | 7.130 | 7.530 | 7.130 | 7.440 | 11,987,321 | +0.41(+5.83%) |
Oct 02, 2020 | 6.480 | 7.110 | 6.480 | 7.030 | 14,398,200 | +0.33(+4.93%) |
Oct 01, 2020 | 6.480 | 6.730 | 6.390 | 6.700 | 12,126,807 | +0.28(+4.36%) |
Sep 30, 2020 | 6.560 | 6.720 | 6.340 | 6.420 | 13,469,114 | -0.15(-2.28%) |
Sep 29, 2020 | 6.560 | 6.790 | 6.310 | 6.570 | 16,122,962 | +0.01(+0.15%) |
Sep 28, 2020 | 6.340 | 6.750 | 6.160 | 6.560 | 28,127,708 | +0.68(+11.56%) |
Sep 25, 2020 | 5.660 | 5.970 | 5.480 | 5.880 | 8,784,100 | +0.17(+2.98%) |
Sep 24, 2020 | 5.760 | 5.950 | 5.580 | 5.710 | 10,562,091 | -0.16(-2.73%) |
Sep 23, 2020 | 6.050 | 6.200 | 5.870 | 5.870 | 9,112,296 | -0.21(-3.45%) |
Sep 22, 2020 | 6.170 | 6.200 | 5.960 | 6.080 | 6,935,093 | -0.11(-1.78%) |
Sep 21, 2020 | 6.690 | 6.730 | 6.020 | 6.190 | 17,615,818 | -0.76(-10.94%) |
Sep 18, 2020 | 6.700 | 7.315 | 6.700 | 6.950 | 24,261,900 | +0.27(+4.04%) |
Sep 17, 2020 | 6.280 | 6.730 | 6.180 | 6.680 | 12,295,363 | +0.30(+4.70%) |
Sep 16, 2020 | 6.480 | 6.500 | 6.350 | 6.380 | 8,425,405 | -0.04(-0.62%) |
Sep 15, 2020 | 6.370 | 6.580 | 6.340 | 6.420 | 6,725,738 | +0.09(+1.42%) |
Sep 14, 2020 | 6.190 | 6.350 | 6.110 | 6.330 | 6,640,217 | +0.25(+4.11%) |
Sep 11, 2020 | 6.180 | 6.300 | 6.040 | 6.080 | 9,387,600 | -0.03(-0.49%) |
Sep 10, 2020 | 6.290 | 6.325 | 6.100 | 6.110 | 5,076,357 | -0.13(-2.08%) |
Sep 09, 2020 | 6.310 | 6.350 | 6.170 | 6.240 | 5,664,978 | +0.07(+1.13%) |
Sep 08, 2020 | 6.420 | 6.430 | 6.210 | 6.170 | 6,834,812 | -0.42(-6.37%) |
Sep 04, 2020 | 6.690 | 6.700 | 6.350 | 6.590 | 6,417,000 | +0.08(+1.23%) |
Sep 03, 2020 | 6.740 | 6.870 | 6.410 | 6.510 | 9,348,550 | -0.30(-4.41%) |
Sep 02, 2020 | 6.780 | 6.820 | 6.635 | 6.810 | 8,741,588 | +0.05(+0.74%) |
Sep 01, 2020 | 6.550 | 6.780 | 6.370 | 6.760 | 11,624,143 | +0.18(+2.74%) |
Aug 31, 2020 | 6.540 | 6.710 | 6.445 | 6.580 | 12,990,590 | +0.10(+1.54%) |
Aug 28, 2020 | 6.380 | 6.545 | 6.330 | 6.480 | 5,694,400 | +0.16(+2.53%) |
Aug 27, 2020 | 6.470 | 6.550 | 6.200 | 6.320 | 6,549,282 | -0.12(-1.86%) |
Aug 26, 2020 | 6.410 | 6.610 | 6.370 | 6.440 | 7,728,892 | +0.03(+0.47%) |
Aug 25, 2020 | 6.330 | 6.450 | 6.130 | 6.410 | 7,487,514 | +0.09(+1.42%) |
Aug 24, 2020 | 6.240 | 6.400 | 6.210 | 6.320 | 5,143,163 | +0.19(+3.10%) |
Aug 21, 2020 | 6.300 | 6.370 | 6.070 | 6.130 | 6,081,200 | -0.27(-4.22%) |
Aug 20, 2020 | 6.270 | 6.480 | 6.210 | 6.400 | 5,161,859 | -0.01(-0.16%) |
Aug 19, 2020 | 6.410 | 6.660 | 6.384 | 6.410 | 7,701,640 | +0.00(+0.00%) |
Aug 18, 2020 | 6.500 | 6.560 | 6.360 | 6.410 | 6,526,448 | -0.04(-0.62%) |
Aug 17, 2020 | 6.210 | 6.460 | 6.190 | 6.450 | 8,539,648 | +0.32(+5.22%) |
Aug 14, 2020 | 5.920 | 6.160 | 5.870 | 6.130 | 6,668,200 | +0.14(+2.34%) |
Aug 13, 2020 | 5.890 | 6.010 | 5.840 | 5.990 | 8,238,131 | +0.00(+0.00%) |
Aug 12, 2020 | 6.120 | 6.150 | 5.890 | 5.990 | 6,263,431 | -0.01(-0.17%) |
Aug 11, 2020 | 6.120 | 6.290 | 5.980 | 6.000 | 11,785,722 | -0.03(-0.50%) |
Aug 10, 2020 | 5.550 | 6.070 | 5.530 | 6.030 | 13,567,100 | +0.55(+10.04%) |
Aug 07, 2020 | 5.490 | 5.500 | 5.330 | 5.480 | 8,928,400 | -0.08(-1.44%) |
Aug 06, 2020 | 5.630 | 5.730 | 5.530 | 5.560 | 9,095,332 | -0.11(-1.94%) |
Aug 05, 2020 | 5.590 | 5.730 | 5.540 | 5.670 | 7,414,193 | +0.20(+3.66%) |
Aug 04, 2020 | 5.370 | 5.490 | 5.250 | 5.470 | 7,802,600 | +0.06(+1.11%) |
Aug 03, 2020 | 5.250 | 5.450 | 5.200 | 5.410 | 10,533,049 | +0.23(+4.44%) |
Jul 31, 2020 | 5.480 | 5.530 | 5.160 | 5.180 | 14,832,500 | -0.49(-8.64%) |
Jul 30, 2020 | 5.750 | 5.900 | 5.330 | 5.670 | 20,161,900 | -0.14(-2.41%) |
Jul 29, 2020 | 5.700 | 5.840 | 5.670 | 5.810 | 8,332,980 | +0.16(+2.83%) |
Jul 28, 2020 | 5.820 | 5.880 | 5.630 | 5.650 | 5,882,131 | -0.24(-4.07%) |
Jul 27, 2020 | 5.670 | 5.910 | 5.660 | 5.890 | 6,748,129 | +0.24(+4.25%) |
Jul 24, 2020 | 5.700 | 5.722 | 5.555 | 5.650 | 6,246,600 | -0.10(-1.74%) |
Jul 23, 2020 | 5.760 | 5.880 | 5.670 | 5.750 | 5,184,441 | -0.04(-0.69%) |
Jul 22, 2020 | 5.790 | 5.825 | 5.715 | 5.790 | 5,782,980 | -0.10(-1.70%) |
Jul 21, 2020 | 5.700 | 5.950 | 5.700 | 5.890 | 10,005,659 | +0.24(+4.25%) |
Jul 20, 2020 | 5.670 | 5.710 | 5.560 | 5.650 | 6,000,502 | -0.05(-0.88%) |
Jul 17, 2020 | 5.830 | 5.910 | 5.700 | 5.700 | 7,141,300 | -0.12(-2.06%) |
Jul 16, 2020 | 5.950 | 6.000 | 5.790 | 5.820 | 8,975,469 | -0.20(-3.32%) |
Jul 15, 2020 | 6.140 | 6.180 | 5.850 | 6.020 | 10,877,204 | +0.01(+0.17%) |
Jul 14, 2020 | 5.610 | 6.070 | 5.560 | 6.010 | 13,922,358 | +0.35(+6.18%) |
Jul 13, 2020 | 5.890 | 6.120 | 5.650 | 5.660 | 18,103,378 | -0.08(-1.39%) |
Jul 10, 2020 | 5.010 | 5.770 | 4.950 | 5.740 | 26,777,200 | +0.75(+15.03%) |
Jul 09, 2020 | 5.150 | 5.210 | 4.920 | 4.990 | 11,077,267 | -0.16(-3.11%) |
Jul 08, 2020 | 5.340 | 5.380 | 5.080 | 5.150 | 8,991,819 | -0.16(-3.01%) |
Jul 07, 2020 | 5.480 | 5.520 | 5.280 | 5.310 | 7,850,761 | -0.27(-4.84%) |
Jul 06, 2020 | 5.610 | 5.610 | 5.380 | 5.580 | 9,122,936 | +0.18(+3.33%) |
Jul 02, 2020 | 5.540 | 5.590 | 5.330 | 5.400 | 7,372,700 | +0.03(+0.56%) |