Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.32 | 14.40 | 13.95 | 14.06 | 690,100 | -0.36(-2.50%) |
Apr 29, 2021 | 14.72 | 14.79 | 14.24 | 14.42 | 537,325 | -0.09(-0.62%) |
Apr 28, 2021 | 14.39 | 14.64 | 14.13 | 14.51 | 592,738 | +0.16(+1.11%) |
Apr 27, 2021 | 14.15 | 14.63 | 14.11 | 14.35 | 613,666 | +0.27(+1.92%) |
Apr 26, 2021 | 13.94 | 14.22 | 13.86 | 14.08 | 880,719 | +0.17(+1.22%) |
Apr 23, 2021 | 13.95 | 14.06 | 13.68 | 13.91 | 665,300 | -0.05(-0.36%) |
Apr 22, 2021 | 14.04 | 14.39 | 13.77 | 13.96 | 609,913 | -0.04(-0.29%) |
Apr 21, 2021 | 13.65 | 14.07 | 13.36 | 14.00 | 499,163 | +0.38(+2.79%) |
Apr 20, 2021 | 13.97 | 13.99 | 13.30 | 13.62 | 576,977 | -0.41(-2.92%) |
Apr 19, 2021 | 13.87 | 14.18 | 13.71 | 14.03 | 518,562 | +0.14(+1.01%) |
Apr 16, 2021 | 14.07 | 14.21 | 13.63 | 13.89 | 1,178,500 | -0.01(-0.07%) |
Apr 15, 2021 | 14.42 | 14.46 | 13.77 | 13.90 | 537,725 | -0.28(-1.97%) |
Apr 14, 2021 | 14.10 | 14.50 | 14.08 | 14.18 | 546,102 | +0.25(+1.79%) |
Apr 13, 2021 | 14.48 | 14.48 | 13.54 | 13.93 | 899,983 | -0.63(-4.33%) |
Apr 12, 2021 | 14.69 | 14.80 | 14.38 | 14.56 | 559,182 | -0.11(-0.75%) |
Apr 09, 2021 | 13.99 | 14.69 | 13.85 | 14.67 | 549,600 | +0.57(+4.04%) |
Apr 08, 2021 | 14.19 | 14.35 | 13.95 | 14.10 | 1,137,509 | -0.08(-0.56%) |
Apr 07, 2021 | 14.84 | 14.98 | 14.14 | 14.18 | 765,088 | -0.62(-4.19%) |
Apr 06, 2021 | 14.69 | 15.03 | 14.56 | 14.80 | 818,614 | +0.10(+0.68%) |
Apr 05, 2021 | 14.63 | 15.62 | 14.23 | 14.70 | 1,825,878 | +0.28(+1.94%) |
Apr 01, 2021 | 14.15 | 14.71 | 14.03 | 14.42 | 1,136,200 | +0.39(+2.78%) |
Mar 31, 2021 | 13.60 | 14.28 | 13.60 | 14.03 | 1,417,828 | +0.48(+3.54%) |
Mar 30, 2021 | 13.06 | 13.60 | 12.75 | 13.55 | 805,085 | +0.55(+4.23%) |
Mar 29, 2021 | 13.04 | 13.60 | 12.59 | 13.00 | 1,333,477 | -0.08(-0.61%) |
Mar 26, 2021 | 12.94 | 13.27 | 12.73 | 13.08 | 722,100 | +0.27(+2.11%) |
Mar 25, 2021 | 12.27 | 12.94 | 11.95 | 12.81 | 777,517 | +0.40(+3.22%) |
Mar 24, 2021 | 12.33 | 12.99 | 12.28 | 12.41 | 845,413 | +0.24(+1.97%) |
Mar 23, 2021 | 13.15 | 13.35 | 12.05 | 12.17 | 1,436,491 | -1.15(-8.63%) |
Mar 22, 2021 | 13.35 | 13.68 | 12.81 | 13.32 | 1,468,973 | +0.37(+2.86%) |
Mar 19, 2021 | 13.35 | 13.35 | 12.48 | 12.95 | 1,156,100 | -0.19(-1.45%) |
Mar 18, 2021 | 13.50 | 13.88 | 13.03 | 13.14 | 1,040,879 | -0.31(-2.30%) |
Mar 17, 2021 | 13.26 | 13.52 | 13.07 | 13.45 | 827,157 | +0.18(+1.36%) |
Mar 16, 2021 | 13.73 | 13.75 | 13.16 | 13.27 | 1,346,065 | -0.51(-3.70%) |
Mar 15, 2021 | 13.75 | 13.98 | 13.45 | 13.78 | 807,033 | -0.06(-0.43%) |
Mar 12, 2021 | 13.60 | 14.04 | 13.46 | 13.84 | 1,193,900 | +0.25(+1.84%) |
Mar 11, 2021 | 13.30 | 13.68 | 13.04 | 13.59 | 1,641,910 | +0.39(+2.95%) |
Mar 10, 2021 | 13.21 | 13.36 | 13.00 | 13.20 | 1,544,516 | +0.03(+0.23%) |
Mar 09, 2021 | 13.66 | 13.81 | 11.94 | 13.17 | 2,999,987 | -0.66(-4.77%) |
Mar 08, 2021 | 12.99 | 14.29 | 12.99 | 13.83 | 2,731,628 | +1.02(+7.96%) |
Mar 05, 2021 | 12.23 | 12.82 | 12.00 | 12.81 | 1,979,300 | +0.87(+7.29%) |
Mar 04, 2021 | 11.89 | 12.90 | 11.44 | 11.94 | 2,547,496 | +0.44(+3.83%) |
Mar 03, 2021 | 11.35 | 11.91 | 11.20 | 11.50 | 846,209 | +0.09(+0.79%) |
Mar 02, 2021 | 11.70 | 11.87 | 11.35 | 11.41 | 505,496 | -0.36(-3.06%) |
Mar 01, 2021 | 11.79 | 12.09 | 11.67 | 11.77 | 552,608 | +0.38(+3.34%) |
Feb 26, 2021 | 11.24 | 11.69 | 10.87 | 11.39 | 779,100 | +0.16(+1.42%) |
Feb 25, 2021 | 11.83 | 12.01 | 11.00 | 11.23 | 632,014 | -0.65(-5.47%) |
Feb 24, 2021 | 11.64 | 12.10 | 11.51 | 11.88 | 774,502 | +0.38(+3.30%) |
Feb 23, 2021 | 11.21 | 11.60 | 11.00 | 11.50 | 499,488 | -0.01(-0.09%) |
Feb 22, 2021 | 11.38 | 11.83 | 11.30 | 11.51 | 483,794 | +0.13(+1.14%) |
Feb 19, 2021 | 11.09 | 11.85 | 11.09 | 11.38 | 613,800 | +0.28(+2.52%) |
Feb 18, 2021 | 11.23 | 11.27 | 10.87 | 11.10 | 476,976 | -0.24(-2.12%) |
Feb 17, 2021 | 11.17 | 11.50 | 11.05 | 11.34 | 283,578 | +0.02(+0.18%) |
Feb 16, 2021 | 11.87 | 11.97 | 11.26 | 11.32 | 449,553 | -0.47(-3.99%) |
Feb 12, 2021 | 11.53 | 11.84 | 11.31 | 11.79 | 747,000 | +0.09(+0.77%) |
Feb 11, 2021 | 11.83 | 12.10 | 11.38 | 11.70 | 427,726 | -0.04(-0.34%) |
Feb 10, 2021 | 12.19 | 12.40 | 11.74 | 11.74 | 307,494 | -0.40(-3.29%) |
Feb 09, 2021 | 12.47 | 12.59 | 11.78 | 12.14 | 497,616 | -0.48(-3.80%) |
Feb 08, 2021 | 12.00 | 12.66 | 12.00 | 12.62 | 638,374 | +0.79(+6.68%) |
Feb 05, 2021 | 11.96 | 11.98 | 11.31 | 11.83 | 742,300 | +0.21(+1.81%) |
Feb 04, 2021 | 11.77 | 12.18 | 11.40 | 11.62 | 935,425 | -0.46(-3.81%) |
Feb 03, 2021 | 12.29 | 12.40 | 12.02 | 12.08 | 600,110 | -0.17(-1.39%) |
Feb 02, 2021 | 12.19 | 12.42 | 11.98 | 12.25 | 337,522 | +0.39(+3.29%) |
Feb 01, 2021 | 11.55 | 12.00 | 11.25 | 11.86 | 446,080 | +0.48(+4.22%) |
Jan 29, 2021 | 11.84 | 11.84 | 10.98 | 11.38 | 586,700 | -0.44(-3.72%) |
Jan 28, 2021 | 11.58 | 11.93 | 11.37 | 11.82 | 399,947 | +0.45(+3.96%) |
Jan 27, 2021 | 11.57 | 11.98 | 11.08 | 11.37 | 625,549 | -0.61(-5.09%) |
Jan 26, 2021 | 12.72 | 12.79 | 11.93 | 11.98 | 494,561 | -0.62(-4.92%) |
Jan 25, 2021 | 12.33 | 12.77 | 11.90 | 12.60 | 569,927 | +0.11(+0.88%) |
Jan 22, 2021 | 12.66 | 12.96 | 12.20 | 12.49 | 624,700 | -0.37(-2.88%) |
Jan 21, 2021 | 13.01 | 13.58 | 12.71 | 12.86 | 645,690 | -0.21(-1.61%) |
Jan 20, 2021 | 12.06 | 13.38 | 12.01 | 13.07 | 1,222,671 | +1.02(+8.46%) |
Jan 19, 2021 | 11.40 | 12.11 | 11.35 | 12.05 | 763,832 | +0.90(+8.07%) |
Jan 15, 2021 | 10.86 | 11.23 | 10.68 | 11.15 | 328,800 | +0.02(+0.18%) |
Jan 14, 2021 | 11.19 | 11.38 | 11.07 | 11.13 | 259,953 | -0.11(-0.98%) |
Jan 13, 2021 | 11.67 | 11.89 | 11.17 | 11.24 | 299,206 | -0.43(-3.68%) |
Jan 12, 2021 | 11.47 | 11.70 | 11.36 | 11.67 | 365,609 | +0.18(+1.57%) |
Jan 11, 2021 | 11.06 | 11.55 | 10.96 | 11.49 | 347,509 | +0.28(+2.50%) |
Jan 08, 2021 | 11.60 | 11.73 | 11.02 | 11.21 | 569,800 | -0.30(-2.61%) |
Jan 07, 2021 | 10.80 | 11.51 | 10.62 | 11.51 | 691,444 | +0.83(+7.77%) |
Jan 06, 2021 | 9.950 | 10.79 | 9.780 | 10.68 | 572,936 | +0.95(+9.76%) |
Jan 05, 2021 | 9.410 | 9.770 | 9.370 | 9.730 | 296,497 | +0.26(+2.75%) |
Jan 04, 2021 | 9.360 | 9.700 | 9.260 | 9.470 | 524,211 | +0.19(+2.05%) |
Dec 31, 2020 | 9.280 | 9.280 | 9.280 | 214,521 | -0.27(-2.83%) | |
Dec 30, 2020 | 9.450 | 9.730 | 9.410 | 9.550 | 214,521 | +0.09(+0.95%) |
Dec 29, 2020 | 9.470 | 9.650 | 9.260 | 9.460 | 385,072 | -0.03(-0.32%) |
Dec 28, 2020 | 10.00 | 10.00 | 9.480 | 9.490 | 482,107 | -0.45(-4.53%) |
Dec 24, 2020 | 9.940 | 9.960 | 9.740 | 9.940 | 282,500 | +0.04(+0.40%) |
Dec 23, 2020 | 9.770 | 9.960 | 9.680 | 9.900 | 323,716 | +0.20(+2.06%) |
Dec 22, 2020 | 9.690 | 9.870 | 9.560 | 9.700 | 320,029 | +0.05(+0.52%) |
Dec 21, 2020 | 9.350 | 9.700 | 9.240 | 9.650 | 611,314 | -0.05(-0.52%) |
Dec 18, 2020 | 9.580 | 9.950 | 9.500 | 9.700 | 1,255,000 | +0.26(+2.75%) |
Dec 17, 2020 | 9.340 | 9.640 | 9.180 | 9.440 | 696,713 | +0.16(+1.72%) |
Dec 16, 2020 | 9.480 | 9.550 | 9.230 | 9.280 | 503,614 | -0.11(-1.17%) |
Dec 15, 2020 | 9.230 | 9.410 | 9.180 | 9.390 | 398,662 | +0.29(+3.19%) |
Dec 14, 2020 | 9.250 | 9.480 | 9.050 | 9.100 | 437,274 | +0.00(+0.00%) |
Dec 11, 2020 | 9.060 | 9.170 | 8.910 | 9.100 | 277,100 | -0.08(-0.87%) |
Dec 10, 2020 | 9.390 | 9.415 | 8.965 | 9.180 | 356,183 | -0.31(-3.27%) |
Dec 09, 2020 | 9.500 | 9.850 | 9.440 | 9.490 | 528,956 | +0.08(+0.85%) |
Dec 08, 2020 | 8.950 | 9.486 | 8.950 | 9.410 | 537,567 | +0.36(+3.98%) |
Dec 07, 2020 | 9.000 | 9.110 | 8.820 | 9.050 | 377,350 | +0.00(+0.00%) |
Dec 04, 2020 | 8.780 | 9.190 | 8.773 | 9.050 | 470,300 | +0.33(+3.78%) |
Dec 03, 2020 | 8.640 | 8.900 | 8.520 | 8.720 | 357,284 | +0.11(+1.28%) |
Dec 02, 2020 | 8.550 | 8.680 | 8.350 | 8.610 | 343,857 | -0.02(-0.23%) |
Dec 01, 2020 | 8.920 | 8.965 | 8.560 | 8.630 | 304,810 | -0.11(-1.26%) |
Nov 30, 2020 | 9.090 | 9.090 | 8.680 | 8.740 | 461,959 | -0.46(-5.00%) |
Nov 27, 2020 | 9.140 | 9.220 | 8.880 | 9.200 | 228,500 | +0.02(+0.22%) |
Nov 25, 2020 | 9.380 | 9.450 | 9.130 | 9.180 | 312,000 | -0.28(-2.96%) |
Nov 24, 2020 | 9.630 | 9.700 | 9.370 | 9.460 | 899,720 | -0.05(-0.53%) |
Nov 23, 2020 | 9.220 | 9.640 | 9.180 | 9.510 | 575,739 | +0.47(+5.20%) |
Nov 20, 2020 | 8.960 | 9.170 | 8.840 | 9.040 | 490,300 | -0.02(-0.22%) |
Nov 19, 2020 | 9.050 | 9.180 | 8.770 | 9.060 | 327,215 | +0.00(+0.00%) |
Nov 18, 2020 | 8.800 | 9.230 | 8.750 | 9.060 | 554,684 | +0.33(+3.78%) |
Nov 17, 2020 | 8.400 | 8.730 | 8.340 | 8.730 | 388,790 | +0.16(+1.87%) |
Nov 16, 2020 | 8.240 | 8.680 | 7.930 | 8.570 | 723,068 | +0.61(+7.66%) |
Nov 13, 2020 | 8.130 | 8.390 | 7.897 | 7.960 | 562,500 | -0.07(-0.87%) |
Nov 12, 2020 | 8.300 | 8.360 | 7.740 | 8.030 | 723,452 | -0.27(-3.25%) |
Nov 11, 2020 | 8.590 | 8.800 | 7.850 | 8.300 | 1,002,760 | -0.25(-2.92%) |
Nov 10, 2020 | 8.130 | 8.920 | 8.040 | 8.550 | 842,400 | +0.53(+6.61%) |
Nov 09, 2020 | 8.660 | 9.200 | 8.000 | 8.020 | 771,407 | -0.06(-0.74%) |
Nov 06, 2020 | 8.510 | 8.560 | 8.008 | 8.080 | 415,700 | -0.41(-4.83%) |
Nov 05, 2020 | 8.330 | 8.660 | 8.330 | 8.490 | 295,176 | +0.29(+3.54%) |
Nov 04, 2020 | 8.240 | 8.540 | 8.020 | 8.200 | 479,857 | -0.24(-2.84%) |
Nov 03, 2020 | 8.280 | 8.530 | 8.150 | 8.440 | 519,164 | +0.35(+4.33%) |
Nov 02, 2020 | 7.850 | 8.135 | 7.770 | 8.090 | 333,679 | +0.42(+5.48%) |
Oct 30, 2020 | 7.710 | 7.840 | 7.520 | 7.670 | 423,700 | -0.06(-0.78%) |
Oct 29, 2020 | 7.710 | 7.850 | 7.540 | 7.730 | 415,403 | +0.01(+0.13%) |
Oct 28, 2020 | 7.450 | 7.840 | 7.250 | 7.720 | 527,744 | +0.00(+0.00%) |
Oct 27, 2020 | 8.150 | 8.150 | 7.660 | 7.720 | 626,972 | -0.44(-5.39%) |
Oct 26, 2020 | 8.710 | 8.856 | 8.050 | 8.160 | 589,065 | -0.80(-8.93%) |
Oct 23, 2020 | 8.810 | 9.100 | 8.600 | 8.960 | 446,800 | +0.27(+3.11%) |
Oct 22, 2020 | 8.800 | 8.900 | 8.600 | 8.690 | 707,023 | -0.10(-1.14%) |
Oct 21, 2020 | 8.660 | 9.030 | 8.660 | 8.790 | 624,820 | +0.06(+0.69%) |
Oct 20, 2020 | 8.570 | 8.900 | 8.550 | 8.730 | 575,875 | +0.29(+3.44%) |
Oct 19, 2020 | 8.930 | 9.050 | 8.435 | 8.440 | 709,285 | -0.49(-5.49%) |
Oct 16, 2020 | 9.190 | 9.290 | 8.910 | 8.930 | 536,200 | -0.29(-3.15%) |
Oct 15, 2020 | 9.140 | 9.340 | 9.030 | 9.220 | 361,493 | -0.07(-0.75%) |
Oct 14, 2020 | 9.420 | 9.530 | 9.250 | 9.290 | 479,286 | -0.07(-0.75%) |
Oct 13, 2020 | 9.540 | 9.680 | 9.140 | 9.360 | 366,245 | -0.33(-3.41%) |
Oct 12, 2020 | 9.660 | 9.840 | 9.580 | 9.690 | 476,589 | +0.15(+1.57%) |
Oct 09, 2020 | 9.930 | 10.15 | 9.500 | 9.540 | 659,600 | -0.21(-2.15%) |
Oct 08, 2020 | 9.250 | 10.20 | 9.110 | 9.750 | 1,669,891 | +0.70(+7.73%) |
Oct 07, 2020 | 8.420 | 9.170 | 8.390 | 9.050 | 2,005,767 | +0.78(+9.43%) |
Oct 06, 2020 | 8.400 | 8.490 | 8.110 | 8.270 | 658,484 | -0.05(-0.60%) |
Oct 05, 2020 | 8.350 | 8.500 | 8.160 | 8.320 | 485,875 | +0.07(+0.85%) |
Oct 02, 2020 | 7.700 | 8.360 | 7.700 | 8.250 | 569,100 | +0.24(+3.00%) |
Oct 01, 2020 | 8.080 | 8.190 | 7.880 | 8.010 | 362,402 | +0.03(+0.38%) |
Sep 30, 2020 | 8.090 | 8.420 | 7.800 | 7.980 | 676,305 | -0.03(-0.37%) |
Sep 29, 2020 | 7.900 | 8.160 | 7.770 | 8.010 | 592,978 | +0.12(+1.52%) |
Sep 28, 2020 | 7.600 | 8.000 | 7.600 | 7.890 | 636,930 | +0.44(+5.91%) |
Sep 25, 2020 | 7.360 | 7.580 | 7.250 | 7.450 | 531,700 | +0.04(+0.54%) |
Sep 24, 2020 | 7.260 | 7.540 | 7.044 | 7.410 | 646,389 | +0.16(+2.21%) |
Sep 23, 2020 | 7.700 | 7.930 | 7.240 | 7.250 | 609,337 | -0.50(-6.45%) |
Sep 22, 2020 | 7.630 | 7.750 | 7.440 | 7.750 | 537,743 | +0.08(+1.04%) |
Sep 21, 2020 | 8.260 | 8.260 | 7.590 | 7.670 | 822,667 | -0.89(-10.40%) |
Sep 18, 2020 | 9.000 | 9.030 | 8.270 | 8.560 | 1,087,900 | -0.35(-3.93%) |
Sep 17, 2020 | 8.930 | 9.200 | 8.640 | 8.910 | 584,880 | -0.24(-2.62%) |
Sep 16, 2020 | 8.630 | 9.430 | 8.480 | 9.150 | 1,539,638 | +0.99(+12.13%) |
Sep 15, 2020 | 7.970 | 8.360 | 7.680 | 8.160 | 1,645,522 | +0.29(+3.68%) |
Sep 14, 2020 | 7.660 | 7.880 | 7.650 | 7.870 | 692,020 | +0.28(+3.69%) |
Sep 11, 2020 | 7.620 | 7.790 | 7.480 | 7.590 | 341,800 | +0.02(+0.26%) |
Sep 10, 2020 | 7.430 | 7.765 | 7.430 | 7.570 | 445,793 | +0.15(+2.02%) |
Sep 09, 2020 | 7.580 | 7.640 | 7.330 | 7.420 | 337,848 | -0.01(-0.13%) |
Sep 08, 2020 | 7.500 | 7.650 | 7.410 | 7.430 | 351,883 | -0.18(-2.37%) |
Sep 04, 2020 | 7.850 | 7.850 | 7.240 | 7.610 | 552,300 | -0.07(-0.91%) |
Sep 03, 2020 | 8.200 | 8.280 | 7.570 | 7.680 | 558,442 | -0.56(-6.80%) |
Sep 02, 2020 | 8.230 | 8.310 | 8.070 | 8.240 | 572,431 | +0.02(+0.24%) |
Sep 01, 2020 | 7.900 | 8.260 | 7.810 | 8.220 | 641,687 | +0.26(+3.27%) |
Aug 31, 2020 | 8.060 | 8.220 | 7.950 | 7.960 | 399,694 | -0.17(-2.09%) |
Aug 28, 2020 | 8.180 | 8.330 | 8.090 | 8.130 | 638,400 | -0.05(-0.61%) |
Aug 27, 2020 | 8.300 | 8.340 | 8.035 | 8.180 | 498,334 | -0.02(-0.24%) |
Aug 26, 2020 | 8.420 | 8.440 | 8.020 | 8.200 | 647,867 | -0.22(-2.61%) |
Aug 25, 2020 | 8.560 | 8.720 | 8.360 | 8.420 | 579,669 | -0.08(-0.94%) |
Aug 24, 2020 | 8.560 | 8.760 | 8.325 | 8.500 | 330,505 | +0.06(+0.71%) |
Aug 21, 2020 | 8.270 | 8.440 | 8.230 | 8.440 | 314,800 | +0.04(+0.48%) |
Aug 20, 2020 | 8.480 | 8.640 | 8.350 | 8.400 | 292,640 | -0.17(-1.98%) |
Aug 19, 2020 | 8.680 | 8.810 | 8.350 | 8.570 | 525,383 | -0.11(-1.27%) |
Aug 18, 2020 | 9.060 | 9.080 | 8.600 | 8.680 | 962,107 | -0.26(-2.91%) |
Aug 17, 2020 | 8.800 | 9.120 | 8.725 | 8.940 | 827,229 | +0.16(+1.82%) |
Aug 14, 2020 | 8.620 | 8.990 | 8.601 | 8.780 | 799,400 | -0.01(-0.11%) |
Aug 13, 2020 | 8.440 | 9.010 | 8.275 | 8.790 | 1,505,552 | +0.22(+2.57%) |
Aug 12, 2020 | 8.550 | 9.400 | 8.290 | 8.570 | 3,531,992 | +1.25(+17.08%) |
Aug 11, 2020 | 7.350 | 7.510 | 7.250 | 7.320 | 893,252 | +0.08(+1.10%) |
Aug 10, 2020 | 7.000 | 7.340 | 6.970 | 7.240 | 503,800 | +0.28(+4.02%) |
Aug 07, 2020 | 6.840 | 6.990 | 6.790 | 6.960 | 248,800 | +0.07(+1.02%) |
Aug 06, 2020 | 6.900 | 7.000 | 6.850 | 6.890 | 309,493 | -0.01(-0.14%) |
Aug 05, 2020 | 6.610 | 6.910 | 6.610 | 6.900 | 465,470 | +0.32(+4.86%) |
Aug 04, 2020 | 6.340 | 6.635 | 6.290 | 6.580 | 909,843 | +0.26(+4.11%) |
Aug 03, 2020 | 5.720 | 6.380 | 5.690 | 6.320 | 702,223 | +0.65(+11.46%) |
Jul 31, 2020 | 5.710 | 5.780 | 5.530 | 5.670 | 403,700 | -0.08(-1.39%) |
Jul 30, 2020 | 5.720 | 5.800 | 5.520 | 5.750 | 354,542 | -0.12(-2.04%) |
Jul 29, 2020 | 5.840 | 5.890 | 5.740 | 5.870 | 331,344 | +0.03(+0.51%) |
Jul 28, 2020 | 5.980 | 6.030 | 5.840 | 5.840 | 299,519 | -0.16(-2.67%) |
Jul 27, 2020 | 5.920 | 6.040 | 5.850 | 6.000 | 194,028 | +0.09(+1.52%) |
Jul 24, 2020 | 5.920 | 5.990 | 5.831 | 5.910 | 401,900 | -0.02(-0.34%) |
Jul 23, 2020 | 5.890 | 6.170 | 5.840 | 5.930 | 611,771 | +0.00(+0.00%) |
Jul 22, 2020 | 5.550 | 5.940 | 5.480 | 5.930 | 476,343 | +0.34(+6.08%) |
Jul 21, 2020 | 5.590 | 5.690 | 5.450 | 5.590 | 285,515 | +0.07(+1.27%) |
Jul 20, 2020 | 5.700 | 5.731 | 5.470 | 5.520 | 284,311 | -0.20(-3.50%) |
Jul 17, 2020 | 5.600 | 5.760 | 5.520 | 5.720 | 320,500 | +0.12(+2.14%) |
Jul 16, 2020 | 5.300 | 5.640 | 5.220 | 5.600 | 294,168 | +0.31(+5.86%) |
Jul 15, 2020 | 4.930 | 5.330 | 4.930 | 5.290 | 627,479 | +0.39(+7.96%) |
Jul 14, 2020 | 4.750 | 4.960 | 4.690 | 4.900 | 496,492 | +0.15(+3.16%) |
Jul 13, 2020 | 5.000 | 5.000 | 4.750 | 4.750 | 400,936 | -0.19(-3.85%) |
Jul 10, 2020 | 4.790 | 4.980 | 4.680 | 4.940 | 364,500 | +0.12(+2.49%) |
Jul 09, 2020 | 5.160 | 5.160 | 4.750 | 4.820 | 617,349 | -0.40(-7.66%) |
Jul 08, 2020 | 5.150 | 5.362 | 5.090 | 5.220 | 534,292 | +0.02(+0.38%) |
Jul 07, 2020 | 5.380 | 5.450 | 5.160 | 5.200 | 437,062 | -0.27(-4.94%) |
Jul 06, 2020 | 5.530 | 5.660 | 5.330 | 5.470 | 653,837 | +0.16(+3.01%) |
Jul 02, 2020 | 5.640 | 5.750 | 5.170 | 5.310 | 621,300 | -0.20(-3.63%) |
Jul 01, 2020 | 6.160 | 6.160 | 5.355 | 5.510 | 670,483 | -0.55(-9.08%) |
Jun 30, 2020 | 5.930 | 6.150 | 5.890 | 6.060 | 460,096 | +0.07(+1.17%) |
Jun 29, 2020 | 5.640 | 6.150 | 5.590 | 5.990 | 709,973 | +0.39(+6.96%) |
Jun 26, 2020 | 5.690 | 5.690 | 5.310 | 5.600 | 1,385,200 | -0.16(-2.78%) |
Jun 25, 2020 | 5.630 | 5.840 | 5.450 | 5.760 | 579,932 | +0.04(+0.70%) |
Jun 24, 2020 | 5.850 | 5.850 | 5.580 | 5.720 | 855,469 | -0.24(-4.03%) |
Jun 23, 2020 | 6.110 | 6.110 | 5.880 | 5.960 | 809,185 | -0.03(-0.50%) |
Jun 22, 2020 | 5.940 | 6.055 | 5.770 | 5.990 | 660,921 | -0.09(-1.48%) |
Jun 19, 2020 | 6.230 | 6.230 | 5.910 | 6.080 | 923,700 | +0.10(+1.67%) |
Jun 18, 2020 | 5.960 | 6.160 | 5.910 | 5.980 | 429,527 | -0.11(-1.81%) |
Jun 17, 2020 | 6.200 | 6.280 | 6.010 | 6.090 | 475,147 | -0.03(-0.49%) |
Jun 16, 2020 | 6.140 | 6.340 | 5.980 | 6.120 | 890,305 | +0.28(+4.79%) |
Jun 15, 2020 | 5.520 | 5.870 | 5.320 | 5.840 | 598,538 | +0.03(+0.52%) |
Jun 12, 2020 | 5.700 | 5.950 | 5.600 | 5.810 | 638,600 | +0.36(+6.61%) |
Jun 11, 2020 | 5.800 | 5.820 | 5.445 | 5.450 | 582,964 | -0.65(-10.66%) |
Jun 10, 2020 | 6.450 | 6.600 | 5.960 | 6.100 | 543,707 | -0.37(-5.72%) |
Jun 09, 2020 | 6.380 | 6.580 | 6.150 | 6.470 | 358,778 | -0.12(-1.82%) |
Jun 08, 2020 | 6.780 | 7.050 | 6.530 | 6.590 | 524,912 | +0.00(+0.00%) |
Jun 05, 2020 | 6.490 | 6.860 | 6.390 | 6.590 | 842,800 | +0.37(+5.95%) |
Jun 04, 2020 | 6.010 | 6.290 | 6.010 | 6.220 | 700,571 | +0.13(+2.13%) |
Jun 03, 2020 | 6.050 | 6.240 | 5.920 | 6.090 | 721,147 | +0.18(+3.05%) |
Jun 02, 2020 | 5.940 | 6.100 | 5.750 | 5.910 | 660,971 | +0.06(+1.03%) |
Jun 01, 2020 | 5.440 | 6.040 | 5.440 | 5.850 | 497,706 | +0.43(+7.93%) |
May 29, 2020 | 5.770 | 5.800 | 5.320 | 5.420 | 575,100 | -0.52(-8.75%) |
May 28, 2020 | 6.230 | 6.380 | 5.880 | 5.940 | 692,573 | -0.16(-2.62%) |
May 27, 2020 | 5.650 | 6.140 | 5.650 | 6.100 | 923,123 | +0.65(+11.93%) |
May 26, 2020 | 5.200 | 5.515 | 5.200 | 5.450 | 755,665 | +0.31(+6.03%) |
May 22, 2020 | 5.250 | 5.290 | 5.100 | 5.140 | 253,200 | -0.13(-2.47%) |
May 21, 2020 | 5.220 | 5.380 | 5.180 | 5.270 | 354,611 | +0.03(+0.57%) |
May 20, 2020 | 5.100 | 5.490 | 5.100 | 5.240 | 641,911 | +0.27(+5.43%) |
May 19, 2020 | 5.010 | 5.230 | 4.880 | 4.970 | 780,457 | +0.12(+2.47%) |
May 18, 2020 | 4.660 | 5.120 | 4.660 | 4.850 | 995,306 | +0.40(+8.99%) |
May 15, 2020 | 4.030 | 4.505 | 3.880 | 4.450 | 684,300 | +0.47(+11.81%) |
May 14, 2020 | 3.860 | 4.150 | 3.600 | 3.980 | 921,339 | +0.01(+0.25%) |
May 13, 2020 | 4.510 | 4.520 | 3.810 | 3.970 | 1,282,307 | -0.58(-12.75%) |
May 12, 2020 | 4.790 | 4.880 | 4.510 | 4.550 | 549,591 | -0.22(-4.61%) |
May 11, 2020 | 4.850 | 4.860 | 4.580 | 4.770 | 379,420 | -0.21(-4.22%) |
May 08, 2020 | 4.890 | 5.000 | 4.780 | 4.980 | 288,100 | +0.27(+5.73%) |
May 07, 2020 | 4.560 | 4.775 | 4.550 | 4.710 | 273,609 | +0.22(+4.90%) |
May 06, 2020 | 4.750 | 4.800 | 4.430 | 4.490 | 401,466 | -0.20(-4.26%) |
May 05, 2020 | 4.770 | 4.945 | 4.665 | 4.690 | 463,781 | +0.05(+1.08%) |
May 04, 2020 | 4.700 | 4.874 | 4.435 | 4.640 | 436,419 | -0.20(-4.13%) |