Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.18 | 16.45 | 15.96 | 16.29 | 1,773,724 | -0.03(-0.16%) |
Jun 29, 2021 | 16.08 | 16.45 | 15.95 | 16.32 | 1,006,440 | +0.39(+2.44%) |
Jun 28, 2021 | 16.30 | 16.31 | 15.70 | 15.93 | 2,576,020 | -0.38(-2.33%) |
Jun 25, 2021 | 16.50 | 16.83 | 16.31 | 16.31 | 4,227,351 | -0.18(-1.10%) |
Jun 24, 2021 | 16.42 | 16.56 | 16.15 | 16.49 | 1,489,402 | +0.19(+1.17%) |
Jun 23, 2021 | 16.06 | 16.59 | 16.05 | 16.30 | 1,319,514 | +0.25(+1.56%) |
Jun 22, 2021 | 15.96 | 16.15 | 15.59 | 16.05 | 1,240,220 | +0.08(+0.49%) |
Jun 21, 2021 | 15.42 | 16.15 | 15.28 | 15.97 | 1,645,977 | +0.62(+4.05%) |
Jun 18, 2021 | 15.54 | 15.71 | 15.32 | 15.35 | 3,499,519 | -0.34(-2.15%) |
Jun 17, 2021 | 16.21 | 16.33 | 15.36 | 15.69 | 1,889,275 | -0.54(-3.30%) |
Jun 16, 2021 | 15.95 | 16.42 | 15.68 | 16.22 | 1,563,472 | +0.25(+1.57%) |
Jun 15, 2021 | 16.57 | 16.68 | 15.83 | 15.97 | 1,712,538 | -0.72(-4.30%) |
Jun 14, 2021 | 16.79 | 16.96 | 16.52 | 16.69 | 1,271,860 | -0.02(-0.10%) |
Jun 11, 2021 | 16.48 | 16.72 | 16.15 | 16.71 | 1,168,818 | +0.25(+1.52%) |
Jun 10, 2021 | 17.41 | 17.74 | 16.34 | 16.46 | 1,557,038 | -1.00(-5.74%) |
Jun 09, 2021 | 17.16 | 17.71 | 17.08 | 17.46 | 2,003,160 | +0.36(+2.12%) |
Jun 08, 2021 | 16.59 | 17.40 | 16.59 | 17.10 | 2,794,548 | +0.56(+3.40%) |
Jun 07, 2021 | 16.20 | 17.04 | 16.20 | 16.53 | 1,842,985 | +0.44(+2.74%) |
Jun 04, 2021 | 16.28 | 16.34 | 15.88 | 16.09 | 1,347,629 | -0.19(-1.17%) |
Jun 03, 2021 | 17.03 | 17.17 | 16.18 | 16.28 | 2,743,898 | -0.90(-5.23%) |
Jun 02, 2021 | 16.24 | 17.49 | 15.74 | 17.18 | 5,056,031 | +1.06(+6.60%) |
Jun 01, 2021 | 15.24 | 16.23 | 15.24 | 16.12 | 2,396,720 | +0.97(+6.39%) |
May 28, 2021 | 15.56 | 15.79 | 15.10 | 15.15 | 2,307,514 | -0.37(-2.39%) |
May 27, 2021 | 15.17 | 15.61 | 15.00 | 15.52 | 2,670,183 | +0.53(+3.52%) |
May 26, 2021 | 14.61 | 15.19 | 14.61 | 15.00 | 1,725,298 | +0.34(+2.30%) |
May 25, 2021 | 14.59 | 15.10 | 14.52 | 14.66 | 3,301,411 | +0.27(+1.86%) |
May 24, 2021 | 14.32 | 14.59 | 14.06 | 14.39 | 2,382,121 | +0.05(+0.36%) |
May 21, 2021 | 13.83 | 14.36 | 13.60 | 14.34 | 2,489,130 | +0.52(+3.75%) |
May 20, 2021 | 14.43 | 14.43 | 13.70 | 13.82 | 1,600,236 | -0.60(-4.14%) |
May 19, 2021 | 14.09 | 14.43 | 13.80 | 14.42 | 1,102,200 | +0.10(+0.72%) |
May 18, 2021 | 14.58 | 14.72 | 14.30 | 14.31 | 804,160 | -0.16(-1.13%) |
May 17, 2021 | 14.34 | 14.49 | 14.14 | 14.48 | 944,246 | +0.16(+1.09%) |
May 14, 2021 | 14.24 | 14.38 | 13.97 | 14.32 | 1,125,033 | +0.53(+3.82%) |
May 13, 2021 | 13.53 | 14.07 | 13.35 | 13.79 | 1,399,219 | +0.34(+2.50%) |
May 12, 2021 | 14.09 | 14.39 | 13.38 | 13.46 | 1,551,597 | -0.66(-4.65%) |
May 11, 2021 | 14.24 | 14.37 | 13.67 | 14.11 | 2,291,902 | -0.63(-4.28%) |
May 10, 2021 | 15.30 | 15.43 | 14.73 | 14.75 | 1,151,737 | -0.46(-3.01%) |
May 07, 2021 | 14.46 | 15.24 | 14.45 | 15.20 | 1,517,446 | +0.67(+4.64%) |
May 06, 2021 | 14.73 | 14.97 | 14.30 | 14.53 | 1,459,158 | -0.11(-0.77%) |
May 05, 2021 | 14.62 | 14.88 | 14.32 | 14.64 | 1,813,123 | +0.05(+0.36%) |
May 04, 2021 | 15.13 | 15.22 | 14.47 | 14.59 | 1,921,933 | -0.61(-4.04%) |
May 03, 2021 | 15.18 | 15.46 | 15.04 | 15.20 | 1,466,585 | +0.12(+0.80%) |
Apr 30, 2021 | 15.52 | 15.52 | 14.96 | 15.08 | 1,779,635 | -0.48(-3.11%) |
Apr 29, 2021 | 15.90 | 16.18 | 15.47 | 15.57 | 2,909,283 | -0.24(-1.54%) |
Apr 28, 2021 | 15.60 | 16.11 | 15.31 | 15.81 | 3,135,699 | +0.13(+0.82%) |
Apr 27, 2021 | 14.65 | 15.71 | 14.56 | 15.68 | 4,789,470 | +1.06(+7.26%) |
Apr 26, 2021 | 14.76 | 15.00 | 14.43 | 14.62 | 3,254,100 | +0.09(+0.59%) |
Apr 23, 2021 | 14.26 | 14.62 | 14.12 | 14.54 | 1,500,108 | +0.21(+1.49%) |
Apr 22, 2021 | 14.30 | 14.58 | 14.15 | 14.32 | 2,279,847 | +0.19(+1.33%) |
Apr 21, 2021 | 13.48 | 14.24 | 13.44 | 14.13 | 1,810,918 | +0.51(+3.71%) |
Apr 20, 2021 | 14.38 | 14.51 | 13.59 | 13.63 | 3,214,025 | -0.87(-6.02%) |
Apr 19, 2021 | 14.47 | 14.62 | 14.23 | 14.50 | 2,135,024 | +0.00(+0.00%) |
Apr 16, 2021 | 14.55 | 15.09 | 14.42 | 14.50 | 2,382,346 | +0.01(+0.06%) |
Apr 15, 2021 | 14.62 | 14.83 | 14.28 | 14.49 | 2,641,932 | +0.03(+0.24%) |
Apr 14, 2021 | 14.14 | 14.90 | 14.14 | 14.46 | 3,037,622 | +0.33(+2.36%) |
Apr 13, 2021 | 14.30 | 14.42 | 13.90 | 14.12 | 3,173,605 | -0.27(-1.90%) |
Apr 12, 2021 | 14.23 | 14.46 | 13.81 | 14.40 | 2,781,764 | +0.17(+1.20%) |
Apr 09, 2021 | 14.05 | 14.36 | 14.01 | 14.23 | 2,371,949 | +0.20(+1.40%) |
Apr 08, 2021 | 13.58 | 14.09 | 13.46 | 14.03 | 2,256,775 | +0.33(+2.44%) |
Apr 07, 2021 | 13.87 | 14.27 | 13.52 | 13.70 | 2,827,168 | -0.08(-0.56%) |
Apr 06, 2021 | 13.23 | 13.90 | 13.17 | 13.77 | 2,693,318 | +0.47(+3.54%) |
Apr 05, 2021 | 13.51 | 13.64 | 12.92 | 13.30 | 2,074,105 | -0.13(-0.96%) |
Apr 01, 2021 | 13.15 | 13.47 | 13.09 | 13.43 | 2,091,577 | +0.48(+3.70%) |
Mar 31, 2021 | 13.07 | 13.39 | 12.88 | 12.95 | 2,386,665 | -0.16(-1.24%) |
Mar 30, 2021 | 12.80 | 13.22 | 12.75 | 13.11 | 2,526,939 | +0.37(+2.89%) |
Mar 29, 2021 | 14.03 | 14.08 | 12.75 | 12.75 | 3,512,257 | -1.35(-9.59%) |
Mar 26, 2021 | 14.35 | 14.59 | 13.71 | 14.10 | 1,538,659 | -0.04(-0.30%) |
Mar 25, 2021 | 13.46 | 14.42 | 13.18 | 14.14 | 2,920,957 | +0.53(+3.90%) |
Mar 24, 2021 | 13.69 | 14.45 | 13.59 | 13.61 | 3,315,549 | -0.06(-0.44%) |
Mar 23, 2021 | 14.12 | 14.38 | 13.52 | 13.67 | 3,290,314 | -0.51(-3.62%) |
Mar 22, 2021 | 14.51 | 14.56 | 14.12 | 14.18 | 2,213,712 | -0.22(-1.55%) |
Mar 19, 2021 | 14.57 | 14.94 | 14.39 | 14.41 | 3,417,271 | -0.31(-2.09%) |
Mar 18, 2021 | 14.87 | 15.33 | 14.56 | 14.71 | 4,077,928 | -0.09(-0.64%) |
Mar 17, 2021 | 14.39 | 15.01 | 14.32 | 14.81 | 2,549,896 | +0.21(+1.41%) |
Mar 16, 2021 | 15.09 | 15.15 | 14.56 | 14.60 | 2,519,950 | -0.52(-3.45%) |
Mar 15, 2021 | 14.95 | 15.56 | 14.68 | 15.13 | 3,529,167 | +0.27(+1.79%) |
Mar 12, 2021 | 14.39 | 14.90 | 14.36 | 14.86 | 3,185,847 | +0.38(+2.60%) |
Mar 11, 2021 | 14.25 | 14.73 | 13.91 | 14.48 | 2,643,898 | +0.30(+2.11%) |
Mar 10, 2021 | 13.76 | 15.31 | 13.69 | 14.18 | 5,890,130 | +0.41(+2.98%) |
Mar 09, 2021 | 13.11 | 14.17 | 13.10 | 13.77 | 5,197,912 | -0.88(-6.02%) |
Mar 08, 2021 | 13.68 | 14.72 | 13.64 | 14.65 | 5,771,779 | +0.93(+6.80%) |
Mar 05, 2021 | 14.60 | 14.60 | 13.01 | 13.72 | 8,822,732 | -0.96(-6.53%) |
Mar 04, 2021 | 17.63 | 19.17 | 14.18 | 14.68 | 78,505,720 | -0.50(-3.33%) |
Mar 03, 2021 | 14.24 | 16.16 | 14.12 | 15.19 | 20,640,220 | +1.28(+9.24%) |
Mar 02, 2021 | 13.61 | 14.07 | 13.38 | 13.90 | 3,563,860 | +0.11(+0.81%) |
Mar 01, 2021 | 13.69 | 14.34 | 13.69 | 13.79 | 2,281,924 | +0.32(+2.35%) |
Feb 26, 2021 | 13.33 | 13.75 | 13.00 | 13.47 | 2,896,596 | +0.07(+0.51%) |
Feb 25, 2021 | 14.34 | 14.74 | 13.16 | 13.40 | 5,335,186 | -0.62(-4.45%) |
Feb 24, 2021 | 13.55 | 14.11 | 12.81 | 14.03 | 3,675,418 | +0.42(+3.08%) |
Feb 23, 2021 | 13.35 | 13.97 | 12.88 | 13.61 | 3,941,408 | +0.13(+0.95%) |
Feb 22, 2021 | 12.59 | 13.71 | 12.57 | 13.48 | 5,800,167 | +0.98(+7.88%) |
Feb 19, 2021 | 12.42 | 12.80 | 12.25 | 12.50 | 3,007,226 | +0.14(+1.11%) |
Feb 18, 2021 | 12.27 | 12.80 | 12.00 | 12.36 | 3,828,585 | +0.11(+0.91%) |
Feb 17, 2021 | 12.03 | 12.51 | 11.92 | 12.25 | 3,862,074 | +0.18(+1.49%) |
Feb 16, 2021 | 12.06 | 12.26 | 11.93 | 12.07 | 2,605,716 | -0.04(-0.35%) |
Feb 12, 2021 | 12.38 | 12.53 | 12.03 | 12.11 | 1,965,526 | -0.33(-2.61%) |
Feb 11, 2021 | 12.28 | 12.70 | 12.04 | 12.44 | 3,162,388 | +0.04(+0.35%) |
Feb 10, 2021 | 12.00 | 12.58 | 11.97 | 12.39 | 3,591,000 | +0.55(+4.62%) |
Feb 09, 2021 | 11.86 | 11.94 | 11.31 | 11.85 | 2,577,251 | +0.09(+0.80%) |
Feb 08, 2021 | 11.80 | 11.93 | 11.56 | 11.75 | 1,719,023 | +0.02(+0.15%) |
Feb 05, 2021 | 11.40 | 11.96 | 11.27 | 11.74 | 2,722,298 | +0.45(+4.02%) |
Feb 04, 2021 | 11.55 | 11.91 | 11.24 | 11.28 | 2,672,959 | -0.27(-2.37%) |
Feb 03, 2021 | 11.15 | 11.83 | 10.93 | 11.56 | 5,394,993 | +0.45(+4.09%) |
Feb 02, 2021 | 11.90 | 11.93 | 10.60 | 11.10 | 9,344,626 | -1.23(-9.99%) |
Feb 01, 2021 | 13.39 | 13.39 | 11.86 | 12.34 | 6,334,283 | -0.87(-6.61%) |
Jan 29, 2021 | 14.57 | 14.85 | 13.15 | 13.21 | 8,823,083 | -0.65(-4.69%) |
Jan 28, 2021 | 16.23 | 17.36 | 12.31 | 13.86 | 23,445,896 | -1.28(-8.44%) |
Jan 27, 2021 | 14.40 | 17.76 | 14.02 | 15.14 | 31,806,798 | +1.53(+11.21%) |
Jan 26, 2021 | 11.94 | 14.41 | 11.49 | 13.61 | 18,609,792 | +2.00(+17.23%) |
Jan 25, 2021 | 11.82 | 13.49 | 11.53 | 11.61 | 15,719,838 | +0.30(+2.62%) |
Jan 22, 2021 | 10.14 | 11.58 | 10.01 | 11.31 | 8,220,553 | +1.08(+10.61%) |
Jan 21, 2021 | 10.97 | 11.10 | 10.22 | 10.23 | 3,821,719 | -0.71(-6.51%) |
Jan 20, 2021 | 11.37 | 11.47 | 10.91 | 10.94 | 4,891,432 | -0.41(-3.58%) |
Jan 19, 2021 | 10.88 | 11.54 | 10.80 | 11.35 | 6,204,490 | +0.65(+6.10%) |
Jan 15, 2021 | 10.77 | 10.86 | 10.45 | 10.70 | 3,575,687 | -0.15(-1.41%) |
Jan 14, 2021 | 10.13 | 11.43 | 10.05 | 10.85 | 12,147,561 | +0.95(+9.59%) |
Jan 13, 2021 | 9.458 | 9.915 | 9.449 | 9.898 | 2,546,525 | +0.45(+4.75%) |
Jan 12, 2021 | 9.297 | 9.449 | 9.195 | 9.449 | 1,776,638 | +0.16(+1.73%) |
Jan 11, 2021 | 9.610 | 9.737 | 9.246 | 9.288 | 2,431,669 | -0.51(-5.19%) |
Jan 08, 2021 | 9.695 | 10.08 | 9.449 | 9.797 | 3,111,602 | +0.27(+2.85%) |
Jan 07, 2021 | 9.365 | 9.568 | 9.322 | 9.526 | 2,287,963 | +0.20(+2.18%) |
Jan 06, 2021 | 8.788 | 9.559 | 8.788 | 9.322 | 3,918,056 | +0.73(+8.48%) |
Jan 05, 2021 | 8.348 | 8.687 | 8.322 | 8.593 | 1,514,382 | +0.27(+3.26%) |
Jan 04, 2021 | 8.509 | 8.627 | 8.153 | 8.322 | 2,636,612 | -0.12(-1.41%) |
Dec 31, 2020 | 8.441 | 8.441 | 8.441 | 1,833,301 | -0.16(-1.87%) | |
Dec 30, 2020 | 8.661 | 8.932 | 8.602 | 8.602 | 1,833,301 | -0.06(-0.69%) |
Dec 29, 2020 | 8.695 | 8.856 | 8.648 | 8.661 | 1,591,964 | -0.03(-0.39%) |
Dec 28, 2020 | 8.805 | 8.865 | 8.670 | 8.695 | 2,292,586 | -0.10(-1.16%) |
Dec 24, 2020 | 8.805 | 9.059 | 8.644 | 8.797 | 1,502,938 | +0.08(+0.87%) |
Dec 23, 2020 | 8.720 | 8.949 | 8.636 | 8.720 | 2,109,793 | +0.03(+0.29%) |
Dec 22, 2020 | 8.924 | 9.026 | 8.678 | 8.695 | 1,868,860 | -0.19(-2.10%) |
Dec 21, 2020 | 8.704 | 9.068 | 8.704 | 8.882 | 2,605,829 | -0.04(-0.47%) |
Dec 18, 2020 | 9.322 | 9.534 | 8.856 | 8.924 | 4,450,759 | -0.48(-5.14%) |
Dec 17, 2020 | 9.254 | 9.483 | 9.204 | 9.407 | 1,801,034 | +0.20(+2.21%) |
Dec 16, 2020 | 9.559 | 9.636 | 9.059 | 9.204 | 2,502,426 | -0.31(-3.21%) |
Dec 15, 2020 | 9.322 | 9.509 | 9.204 | 9.509 | 2,238,923 | +0.28(+3.03%) |
Dec 14, 2020 | 9.449 | 9.644 | 9.140 | 9.229 | 2,486,039 | -0.07(-0.73%) |
Dec 11, 2020 | 9.212 | 9.500 | 9.212 | 9.297 | 3,280,221 | -0.03(-0.27%) |
Dec 10, 2020 | 8.932 | 9.331 | 8.924 | 9.322 | 2,593,766 | +0.17(+1.85%) |
Dec 09, 2020 | 9.170 | 9.305 | 9.051 | 9.153 | 3,227,496 | +0.08(+0.84%) |
Dec 08, 2020 | 8.754 | 9.246 | 8.754 | 9.076 | 3,158,031 | +0.20(+2.29%) |
Dec 07, 2020 | 8.983 | 9.059 | 8.780 | 8.873 | 3,429,892 | -0.14(-1.51%) |
Dec 04, 2020 | 8.585 | 9.051 | 8.585 | 9.009 | 4,878,265 | +0.59(+7.05%) |
Dec 03, 2020 | 8.492 | 8.856 | 8.407 | 8.415 | 3,002,072 | -0.03(-0.30%) |
Dec 02, 2020 | 8.178 | 8.585 | 8.076 | 8.441 | 2,927,456 | +0.23(+2.79%) |
Dec 01, 2020 | 8.263 | 8.576 | 8.043 | 8.212 | 3,106,454 | +0.20(+2.54%) |
Nov 30, 2020 | 8.390 | 8.576 | 8.000 | 8.009 | 2,565,663 | -0.41(-4.83%) |
Nov 27, 2020 | 8.475 | 8.559 | 8.365 | 8.415 | 1,207,825 | +0.02(+0.20%) |
Nov 25, 2020 | 8.390 | 8.496 | 8.178 | 8.398 | 2,003,602 | -0.10(-1.20%) |
Nov 24, 2020 | 8.382 | 8.636 | 8.305 | 8.500 | 5,263,979 | +0.33(+4.05%) |
Nov 23, 2020 | 7.949 | 8.551 | 7.915 | 8.170 | 4,652,814 | +0.44(+5.70%) |
Nov 20, 2020 | 7.551 | 7.788 | 7.534 | 7.729 | 3,709,143 | +0.15(+2.01%) |
Nov 19, 2020 | 7.271 | 7.619 | 7.271 | 7.576 | 2,150,172 | +0.26(+3.59%) |
Nov 18, 2020 | 7.805 | 8.085 | 7.280 | 7.314 | 4,765,576 | -0.47(-6.09%) |
Nov 17, 2020 | 7.627 | 8.136 | 7.593 | 7.788 | 4,350,229 | +0.02(+0.22%) |
Nov 16, 2020 | 7.661 | 7.881 | 7.568 | 7.771 | 2,983,559 | +0.40(+5.40%) |
Nov 13, 2020 | 7.034 | 7.381 | 7.034 | 7.373 | 2,600,671 | +0.44(+6.36%) |
Nov 12, 2020 | 7.009 | 7.102 | 6.788 | 6.932 | 2,123,487 | -0.24(-3.31%) |
Nov 11, 2020 | 7.415 | 7.432 | 7.051 | 7.170 | 2,509,628 | -0.26(-3.53%) |
Nov 10, 2020 | 6.941 | 7.568 | 6.941 | 7.432 | 4,706,151 | +0.35(+4.90%) |
Nov 09, 2020 | 7.102 | 7.526 | 6.856 | 7.085 | 11,192,840 | +1.08(+18.08%) |
Nov 06, 2020 | 6.136 | 6.254 | 5.865 | 6.000 | 5,331,141 | +0.54(+9.94%) |
Nov 05, 2020 | 5.432 | 5.619 | 5.432 | 5.458 | 1,957,317 | +0.08(+1.58%) |
Nov 04, 2020 | 5.619 | 5.712 | 5.365 | 5.373 | 1,985,174 | -0.29(-5.09%) |
Nov 03, 2020 | 5.475 | 5.687 | 5.458 | 5.661 | 1,696,836 | +0.28(+5.20%) |
Nov 02, 2020 | 5.314 | 5.415 | 5.199 | 5.381 | 1,123,413 | +0.14(+2.58%) |
Oct 30, 2020 | 5.254 | 5.361 | 5.128 | 5.246 | 2,282,903 | -0.04(-0.80%) |
Oct 29, 2020 | 5.170 | 5.407 | 5.093 | 5.288 | 1,630,026 | +0.14(+2.80%) |
Oct 28, 2020 | 5.212 | 5.288 | 5.127 | 5.144 | 1,921,088 | -0.19(-3.65%) |
Oct 27, 2020 | 5.636 | 5.670 | 5.339 | 5.339 | 1,851,835 | -0.31(-5.55%) |
Oct 26, 2020 | 5.737 | 5.746 | 5.542 | 5.653 | 1,372,338 | -0.17(-2.91%) |
Oct 23, 2020 | 5.865 | 6.076 | 5.780 | 5.822 | 2,952,541 | -0.02(-0.29%) |
Oct 22, 2020 | 5.415 | 5.881 | 5.369 | 5.839 | 4,622,209 | +0.41(+7.49%) |
Oct 21, 2020 | 5.314 | 5.559 | 5.297 | 5.432 | 3,385,468 | +0.08(+1.42%) |
Oct 20, 2020 | 5.246 | 5.492 | 5.229 | 5.356 | 3,078,863 | +0.15(+2.93%) |
Oct 19, 2020 | 5.246 | 5.534 | 5.170 | 5.203 | 4,199,019 | +0.03(+0.49%) |
Oct 16, 2020 | 5.331 | 5.356 | 5.161 | 5.178 | 1,921,476 | -0.19(-3.48%) |
Oct 15, 2020 | 5.178 | 5.415 | 5.170 | 5.365 | 2,813,239 | +0.14(+2.59%) |
Oct 14, 2020 | 5.339 | 5.403 | 5.220 | 5.229 | 1,276,495 | -0.11(-2.06%) |
Oct 13, 2020 | 5.509 | 5.538 | 5.331 | 5.339 | 2,117,611 | -0.23(-4.11%) |
Oct 12, 2020 | 5.551 | 5.737 | 5.509 | 5.568 | 1,410,012 | -0.03(-0.45%) |
Oct 09, 2020 | 5.780 | 5.839 | 5.576 | 5.593 | 1,903,304 | -0.15(-2.65%) |
Oct 08, 2020 | 5.500 | 5.780 | 5.424 | 5.746 | 2,921,687 | +0.35(+6.44%) |
Oct 07, 2020 | 5.466 | 5.593 | 5.381 | 5.398 | 1,624,519 | -0.04(-0.78%) |
Oct 06, 2020 | 5.509 | 5.687 | 5.432 | 5.441 | 2,260,721 | -0.03(-0.62%) |
Oct 05, 2020 | 5.509 | 5.619 | 5.365 | 5.475 | 1,686,636 | +0.02(+0.31%) |
Oct 02, 2020 | 5.119 | 5.483 | 5.059 | 5.458 | 2,386,741 | +0.15(+2.88%) |
Oct 01, 2020 | 5.110 | 5.322 | 5.110 | 5.305 | 1,706,594 | +0.19(+3.81%) |
Sep 30, 2020 | 5.187 | 5.343 | 5.093 | 5.110 | 1,960,554 | -0.04(-0.82%) |
Sep 29, 2020 | 5.170 | 5.195 | 5.000 | 5.153 | 1,697,260 | -0.01(-0.16%) |
Sep 28, 2020 | 5.042 | 5.271 | 5.041 | 5.161 | 1,908,436 | +0.20(+4.10%) |
Sep 25, 2020 | 4.949 | 5.042 | 4.915 | 4.958 | 2,015,284 | -0.09(-1.85%) |
Sep 24, 2020 | 4.873 | 5.098 | 4.712 | 5.051 | 1,902,249 | +0.18(+3.65%) |
Sep 23, 2020 | 5.119 | 5.254 | 4.873 | 4.873 | 2,830,108 | -0.26(-5.12%) |
Sep 22, 2020 | 5.246 | 5.449 | 5.127 | 5.136 | 2,753,477 | -0.03(-0.66%) |
Sep 21, 2020 | 5.390 | 5.390 | 5.123 | 5.170 | 3,152,362 | -0.25(-4.69%) |
Sep 18, 2020 | 5.500 | 5.547 | 5.377 | 5.424 | 4,354,827 | -0.08(-1.39%) |
Sep 17, 2020 | 5.398 | 5.585 | 5.339 | 5.500 | 3,005,523 | -0.10(-1.82%) |
Sep 16, 2020 | 5.348 | 5.602 | 5.102 | 5.602 | 5,637,601 | +0.26(+4.92%) |
Sep 15, 2020 | 4.915 | 5.432 | 4.890 | 5.339 | 6,020,228 | +0.54(+11.31%) |
Sep 14, 2020 | 4.712 | 4.822 | 4.627 | 4.797 | 2,179,688 | +0.13(+2.72%) |
Sep 11, 2020 | 4.720 | 4.750 | 4.653 | 4.670 | 1,991,331 | -0.04(-0.90%) |
Sep 10, 2020 | 4.822 | 4.881 | 4.703 | 4.712 | 2,307,959 | -0.14(-2.97%) |
Sep 09, 2020 | 5.042 | 5.051 | 4.839 | 4.856 | 2,257,592 | -0.18(-3.54%) |
Sep 08, 2020 | 4.941 | 5.127 | 4.856 | 5.034 | 2,522,860 | +0.06(+1.19%) |
Sep 04, 2020 | 4.881 | 4.992 | 4.818 | 4.975 | 2,984,046 | +0.13(+2.62%) |
Sep 03, 2020 | 4.839 | 4.975 | 4.759 | 4.848 | 2,843,620 | +0.04(+0.88%) |
Sep 02, 2020 | 4.678 | 4.831 | 4.661 | 4.805 | 2,199,414 | +0.09(+1.98%) |
Sep 01, 2020 | 4.771 | 4.814 | 4.670 | 4.712 | 2,622,456 | -0.11(-2.28%) |
Aug 31, 2020 | 4.983 | 5.009 | 4.797 | 4.822 | 2,453,769 | -0.22(-4.37%) |
Aug 28, 2020 | 4.941 | 5.042 | 4.856 | 5.042 | 2,648,697 | +0.12(+2.41%) |
Aug 27, 2020 | 4.907 | 5.042 | 4.881 | 4.924 | 1,827,851 | +0.03(+0.52%) |
Aug 26, 2020 | 5.000 | 5.102 | 4.881 | 4.898 | 1,987,364 | -0.19(-3.67%) |
Aug 25, 2020 | 5.237 | 5.263 | 4.983 | 5.085 | 2,920,686 | +0.02(+0.33%) |
Aug 24, 2020 | 4.941 | 5.068 | 4.873 | 5.068 | 3,402,776 | +0.17(+3.46%) |
Aug 21, 2020 | 4.932 | 5.017 | 4.822 | 4.898 | 2,990,654 | -0.08(-1.53%) |
Aug 20, 2020 | 4.932 | 5.102 | 4.898 | 4.975 | 2,479,076 | -0.03(-0.51%) |
Aug 19, 2020 | 5.085 | 5.144 | 4.890 | 5.000 | 6,391,820 | -0.04(-0.84%) |
Aug 18, 2020 | 5.339 | 5.348 | 5.030 | 5.042 | 5,276,293 | -0.36(-6.59%) |
Aug 17, 2020 | 5.407 | 5.492 | 5.288 | 5.398 | 1,803,391 | -0.03(-0.62%) |
Aug 14, 2020 | 5.339 | 5.496 | 5.288 | 5.432 | 1,720,172 | +0.03(+0.47%) |
Aug 13, 2020 | 5.534 | 5.678 | 5.381 | 5.407 | 1,549,536 | -0.18(-3.19%) |
Aug 12, 2020 | 5.720 | 5.788 | 5.407 | 5.585 | 2,364,179 | -0.07(-1.20%) |
Aug 11, 2020 | 5.661 | 5.848 | 5.602 | 5.653 | 3,291,910 | +0.20(+3.73%) |
Aug 10, 2020 | 5.203 | 5.623 | 5.203 | 5.449 | 4,390,226 | +0.25(+4.72%) |
Aug 07, 2020 | 5.170 | 5.271 | 5.076 | 5.203 | 4,499,020 | +0.08(+1.66%) |
Aug 06, 2020 | 5.348 | 5.424 | 5.119 | 5.119 | 5,731,950 | -0.40(-7.22%) |
Aug 05, 2020 | 5.559 | 5.678 | 5.449 | 5.517 | 3,343,567 | -0.02(-0.31%) |
Aug 04, 2020 | 5.288 | 5.712 | 5.288 | 5.534 | 3,181,143 | +0.23(+4.31%) |
Aug 03, 2020 | 5.407 | 5.449 | 5.153 | 5.305 | 4,990,953 | -0.14(-2.64%) |
Jul 31, 2020 | 5.610 | 5.627 | 5.339 | 5.449 | 3,068,769 | -0.13(-2.28%) |
Jul 30, 2020 | 5.720 | 5.788 | 5.576 | 5.576 | 2,479,422 | -0.30(-5.05%) |
Jul 29, 2020 | 5.848 | 5.907 | 5.626 | 5.873 | 2,128,406 | +0.05(+0.87%) |
Jul 28, 2020 | 5.551 | 6.032 | 5.551 | 5.822 | 5,067,320 | +0.19(+3.46%) |
Jul 27, 2020 | 5.542 | 5.763 | 5.424 | 5.627 | 3,843,972 | +0.10(+1.84%) |
Jul 24, 2020 | 5.687 | 5.754 | 5.517 | 5.526 | 1,915,694 | -0.20(-3.55%) |
Jul 23, 2020 | 5.678 | 5.966 | 5.610 | 5.729 | 5,001,704 | -0.05(-0.88%) |
Jul 22, 2020 | 5.424 | 5.814 | 5.390 | 5.780 | 3,070,836 | +0.23(+4.12%) |
Jul 21, 2020 | 5.381 | 5.771 | 5.314 | 5.551 | 4,292,740 | +0.23(+4.30%) |
Jul 20, 2020 | 5.390 | 5.509 | 5.271 | 5.322 | 2,181,509 | -0.14(-2.64%) |
Jul 17, 2020 | 5.585 | 5.657 | 5.466 | 5.466 | 2,518,899 | -0.15(-2.72%) |
Jul 16, 2020 | 5.848 | 5.915 | 5.530 | 5.619 | 3,453,160 | -0.36(-5.96%) |
Jul 15, 2020 | 5.814 | 6.017 | 5.678 | 5.975 | 3,928,087 | +0.36(+6.33%) |
Jul 14, 2020 | 5.661 | 5.763 | 5.509 | 5.619 | 2,687,478 | -0.06(-1.04%) |
Jul 13, 2020 | 5.763 | 6.017 | 5.568 | 5.678 | 5,074,072 | +0.07(+1.21%) |
Jul 10, 2020 | 5.432 | 5.814 | 5.390 | 5.610 | 4,537,016 | +0.11(+2.00%) |
Jul 09, 2020 | 5.678 | 5.763 | 5.365 | 5.500 | 3,619,452 | -0.21(-3.71%) |
Jul 08, 2020 | 5.771 | 5.797 | 5.509 | 5.712 | 2,778,186 | -0.09(-1.61%) |
Jul 07, 2020 | 5.814 | 5.898 | 5.691 | 5.805 | 2,177,423 | -0.14(-2.42%) |
Jul 06, 2020 | 6.068 | 6.195 | 5.865 | 5.949 | 1,950,908 | +0.07(+1.15%) |
Jul 02, 2020 | 6.144 | 6.254 | 5.848 | 5.881 | 2,309,807 | -0.09(-1.56%) |