Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.846 | 3.852 | 3.760 | 3.773 | 906,973 | -0.08(-2.06%) |
Jan 28, 2021 | 3.832 | 3.859 | 3.799 | 3.852 | 1,214,126 | +0.04(+1.04%) |
Jan 27, 2021 | 3.852 | 3.852 | 3.780 | 3.813 | 1,590,531 | -0.04(-1.03%) |
Jan 26, 2021 | 3.846 | 3.872 | 3.839 | 3.852 | 580,623 | +0.01(+0.34%) |
Jan 25, 2021 | 3.826 | 3.846 | 3.806 | 3.839 | 492,488 | +0.03(+0.69%) |
Jan 22, 2021 | 3.826 | 3.826 | 3.793 | 3.813 | 689,650 | -0.01(-0.35%) |
Jan 21, 2021 | 3.813 | 3.846 | 3.766 | 3.826 | 1,079,605 | +0.03(+0.70%) |
Jan 20, 2021 | 3.806 | 3.826 | 3.793 | 3.799 | 1,359,076 | +0.01(+0.35%) |
Jan 19, 2021 | 3.819 | 3.819 | 3.786 | 3.786 | 2,168,588 | -0.02(-0.52%) |
Jan 15, 2021 | 3.832 | 3.842 | 3.780 | 3.806 | 1,242,491 | -0.03(-0.86%) |
Jan 14, 2021 | 3.846 | 3.865 | 3.826 | 3.839 | 1,273,267 | +0.01(+0.17%) |
Jan 13, 2021 | 3.859 | 3.872 | 3.826 | 3.832 | 1,304,660 | -0.02(-0.47%) |
Jan 12, 2021 | 3.844 | 3.864 | 3.824 | 3.851 | 1,194,823 | -0.01(-0.34%) |
Jan 11, 2021 | 3.824 | 3.864 | 3.792 | 3.864 | 1,280,418 | +0.01(+0.17%) |
Jan 08, 2021 | 3.785 | 3.864 | 3.785 | 3.857 | 1,002,766 | +0.07(+1.91%) |
Jan 07, 2021 | 3.765 | 3.785 | 3.746 | 3.785 | 1,380,085 | +0.05(+1.23%) |
Jan 06, 2021 | 3.765 | 3.765 | 3.706 | 3.739 | 3,259,396 | -0.02(-0.52%) |
Jan 05, 2021 | 3.739 | 3.785 | 3.719 | 3.759 | 2,517,335 | +0.02(+0.53%) |
Jan 04, 2021 | 3.778 | 3.778 | 3.700 | 3.739 | 3,277,590 | -0.03(-0.70%) |
Dec 31, 2020 | 3.765 | 3.765 | 3.765 | 2,070,539 | +0.04(+1.06%) | |
Dec 30, 2020 | 3.719 | 3.733 | 3.706 | 3.726 | 2,070,539 | +0.01(+0.35%) |
Dec 29, 2020 | 3.739 | 3.751 | 3.713 | 3.713 | 845,338 | -0.01(-0.35%) |
Dec 28, 2020 | 3.759 | 3.765 | 3.719 | 3.726 | 1,613,281 | -0.01(-0.35%) |
Dec 24, 2020 | 3.739 | 3.739 | 3.713 | 3.739 | 665,411 | +0.01(+0.35%) |
Dec 23, 2020 | 3.726 | 3.746 | 3.719 | 3.726 | 614,677 | +0.01(+0.35%) |
Dec 22, 2020 | 3.706 | 3.726 | 3.680 | 3.713 | 1,171,560 | +0.01(+0.18%) |
Dec 21, 2020 | 3.693 | 3.719 | 3.650 | 3.706 | 1,405,742 | -0.01(-0.35%) |
Dec 18, 2020 | 3.700 | 3.719 | 3.660 | 3.719 | 1,208,869 | +0.02(+0.53%) |
Dec 17, 2020 | 3.693 | 3.713 | 3.687 | 3.700 | 451,249 | +0.03(+0.71%) |
Dec 16, 2020 | 3.660 | 3.687 | 3.634 | 3.674 | 1,297,336 | +0.03(+0.72%) |
Dec 15, 2020 | 3.628 | 3.680 | 3.628 | 3.647 | 780,953 | +0.03(+0.72%) |
Dec 14, 2020 | 3.641 | 3.660 | 3.608 | 3.621 | 781,010 | +0.01(+0.18%) |
Dec 11, 2020 | 3.641 | 3.660 | 3.608 | 3.614 | 646,356 | -0.03(-0.90%) |
Dec 10, 2020 | 3.641 | 3.660 | 3.608 | 3.647 | 552,325 | +0.01(+0.41%) |
Dec 09, 2020 | 3.698 | 3.711 | 3.626 | 3.633 | 761,621 | -0.05(-1.24%) |
Dec 08, 2020 | 3.646 | 3.698 | 3.646 | 3.678 | 1,046,427 | +0.03(+0.71%) |
Dec 07, 2020 | 3.626 | 3.672 | 3.619 | 3.652 | 1,306,018 | +0.03(+0.72%) |
Dec 04, 2020 | 3.587 | 3.626 | 3.587 | 3.626 | 718,292 | +0.03(+0.91%) |
Dec 03, 2020 | 3.535 | 3.606 | 3.535 | 3.593 | 795,971 | +0.05(+1.47%) |
Dec 02, 2020 | 3.515 | 3.541 | 3.496 | 3.541 | 664,123 | +0.04(+1.12%) |
Dec 01, 2020 | 3.528 | 3.535 | 3.496 | 3.502 | 1,898,211 | -0.01(-0.19%) |
Nov 30, 2020 | 3.515 | 3.515 | 3.472 | 3.509 | 603,155 | +0.00(+0.00%) |
Nov 27, 2020 | 3.502 | 3.515 | 3.483 | 3.509 | 492,635 | +0.02(+0.56%) |
Nov 25, 2020 | 3.476 | 3.496 | 3.470 | 3.489 | 867,296 | +0.02(+0.56%) |
Nov 24, 2020 | 3.470 | 3.489 | 3.450 | 3.470 | 1,272,701 | +0.03(+0.76%) |
Nov 23, 2020 | 3.418 | 3.444 | 3.411 | 3.444 | 554,704 | +0.04(+1.15%) |
Nov 20, 2020 | 3.392 | 3.405 | 3.353 | 3.405 | 464,217 | +0.03(+0.77%) |
Nov 19, 2020 | 3.320 | 3.385 | 3.301 | 3.379 | 663,661 | +0.07(+1.96%) |
Nov 18, 2020 | 3.333 | 3.353 | 3.301 | 3.314 | 1,235,852 | -0.01(-0.39%) |
Nov 17, 2020 | 3.287 | 3.333 | 3.274 | 3.327 | 925,784 | +0.03(+0.79%) |
Nov 16, 2020 | 3.261 | 3.301 | 3.242 | 3.301 | 2,233,603 | +0.07(+2.01%) |
Nov 13, 2020 | 3.229 | 3.242 | 3.209 | 3.235 | 761,611 | +0.03(+0.81%) |
Nov 12, 2020 | 3.196 | 3.242 | 3.183 | 3.209 | 1,444,335 | +0.01(+0.41%) |
Nov 11, 2020 | 3.164 | 3.196 | 3.144 | 3.196 | 991,848 | +0.05(+1.45%) |
Nov 10, 2020 | 3.170 | 3.177 | 3.118 | 3.151 | 1,161,091 | +0.00(+0.05%) |
Nov 09, 2020 | 3.194 | 3.227 | 3.143 | 3.149 | 1,448,358 | +0.03(+1.04%) |
Nov 06, 2020 | 3.098 | 3.117 | 3.072 | 3.117 | 1,004,154 | +0.03(+1.05%) |
Nov 05, 2020 | 3.110 | 3.136 | 3.072 | 3.085 | 904,220 | +0.01(+0.21%) |
Nov 04, 2020 | 3.085 | 3.130 | 3.059 | 3.078 | 641,686 | +0.04(+1.27%) |
Nov 03, 2020 | 2.994 | 3.051 | 2.994 | 3.039 | 582,731 | +0.06(+1.95%) |
Nov 02, 2020 | 2.968 | 2.981 | 2.943 | 2.981 | 979,778 | +0.05(+1.54%) |
Oct 30, 2020 | 2.981 | 2.981 | 2.911 | 2.936 | 593,194 | -0.06(-1.94%) |
Oct 29, 2020 | 2.949 | 3.001 | 2.934 | 2.994 | 571,758 | +0.05(+1.53%) |
Oct 28, 2020 | 3.020 | 3.027 | 2.949 | 2.949 | 601,973 | -0.12(-3.99%) |
Oct 27, 2020 | 3.014 | 3.072 | 3.014 | 3.072 | 946,909 | +0.05(+1.49%) |
Oct 26, 2020 | 3.065 | 3.078 | 3.014 | 3.027 | 490,760 | -0.05(-1.68%) |
Oct 23, 2020 | 3.065 | 3.085 | 3.059 | 3.078 | 618,763 | +0.02(+0.63%) |
Oct 22, 2020 | 3.059 | 3.078 | 3.033 | 3.059 | 359,528 | +0.01(+0.42%) |
Oct 21, 2020 | 3.059 | 3.059 | 3.033 | 3.046 | 206,700 | -0.01(-0.42%) |
Oct 20, 2020 | 3.046 | 3.072 | 3.039 | 3.059 | 327,953 | +0.03(+0.85%) |
Oct 19, 2020 | 3.065 | 3.078 | 3.033 | 3.033 | 323,822 | -0.03(-1.05%) |
Oct 16, 2020 | 3.078 | 3.085 | 3.064 | 3.065 | 303,725 | +0.00(+0.00%) |
Oct 15, 2020 | 3.046 | 3.091 | 3.033 | 3.065 | 298,291 | -0.02(-0.63%) |
Oct 14, 2020 | 3.078 | 3.098 | 3.059 | 3.085 | 388,736 | +0.00(+0.00%) |
Oct 13, 2020 | 3.117 | 3.117 | 3.078 | 3.085 | 763,846 | -0.02(-0.62%) |
Oct 12, 2020 | 3.130 | 3.130 | 3.091 | 3.104 | 555,092 | +0.01(+0.21%) |
Oct 09, 2020 | 3.104 | 3.123 | 3.085 | 3.098 | 798,984 | +0.01(+0.26%) |
Oct 08, 2020 | 3.102 | 3.128 | 3.083 | 3.089 | 1,393,469 | -0.01(-0.21%) |
Oct 07, 2020 | 3.013 | 3.109 | 3.013 | 3.096 | 827,919 | +0.10(+3.20%) |
Oct 06, 2020 | 3.000 | 3.038 | 2.987 | 3.000 | 2,778,812 | +0.03(+0.86%) |
Oct 05, 2020 | 2.962 | 3.000 | 2.962 | 2.974 | 2,381,264 | +0.02(+0.65%) |
Oct 02, 2020 | 2.930 | 2.968 | 2.923 | 2.955 | 1,345,754 | -0.01(-0.43%) |
Oct 01, 2020 | 2.955 | 2.981 | 2.942 | 2.968 | 1,985,493 | +0.04(+1.31%) |
Sep 30, 2020 | 2.936 | 2.962 | 2.930 | 2.930 | 3,166,848 | -0.01(-0.43%) |
Sep 29, 2020 | 2.936 | 2.949 | 2.917 | 2.942 | 1,318,341 | -0.01(-0.22%) |
Sep 28, 2020 | 2.942 | 2.955 | 2.923 | 2.949 | 923,772 | +0.04(+1.54%) |
Sep 25, 2020 | 2.866 | 2.904 | 2.853 | 2.904 | 685,228 | +0.02(+0.67%) |
Sep 24, 2020 | 2.859 | 2.904 | 2.821 | 2.885 | 1,968,271 | +0.00(+0.00%) |
Sep 23, 2020 | 2.968 | 2.974 | 2.872 | 2.885 | 596,819 | -0.08(-2.80%) |
Sep 22, 2020 | 2.968 | 2.974 | 2.936 | 2.968 | 672,503 | -0.01(-0.22%) |
Sep 21, 2020 | 2.968 | 2.974 | 2.930 | 2.974 | 365,889 | -0.03(-0.85%) |
Sep 18, 2020 | 2.994 | 3.006 | 2.974 | 3.000 | 308,610 | -0.01(-0.21%) |
Sep 17, 2020 | 2.981 | 3.006 | 2.968 | 3.006 | 1,686,649 | -0.03(-1.05%) |
Sep 16, 2020 | 3.026 | 3.041 | 3.010 | 3.038 | 665,077 | +0.03(+0.85%) |
Sep 15, 2020 | 3.000 | 3.019 | 2.994 | 3.013 | 649,894 | +0.03(+0.86%) |
Sep 14, 2020 | 2.987 | 3.006 | 2.974 | 2.987 | 2,138,815 | +0.01(+0.43%) |
Sep 11, 2020 | 2.981 | 2.987 | 2.936 | 2.974 | 1,232,722 | +0.01(+0.22%) |
Sep 10, 2020 | 2.981 | 3.000 | 2.962 | 2.968 | 1,238,269 | -0.01(-0.38%) |
Sep 09, 2020 | 2.941 | 2.992 | 2.941 | 2.979 | 1,275,971 | +0.05(+1.73%) |
Sep 08, 2020 | 2.909 | 2.947 | 2.890 | 2.928 | 1,782,995 | -0.07(-2.33%) |
Sep 04, 2020 | 3.017 | 3.049 | 2.903 | 2.998 | 1,869,033 | -0.03(-1.05%) |
Sep 03, 2020 | 3.106 | 3.112 | 3.023 | 3.030 | 2,212,513 | -0.10(-3.24%) |
Sep 02, 2020 | 3.138 | 3.157 | 3.100 | 3.131 | 4,429,425 | -0.01(-0.40%) |
Sep 01, 2020 | 3.106 | 3.147 | 3.103 | 3.144 | 2,817,593 | +0.04(+1.43%) |
Aug 31, 2020 | 3.087 | 3.100 | 3.081 | 3.100 | 1,464,445 | +0.00(+0.00%) |
Aug 28, 2020 | 3.074 | 3.100 | 3.068 | 3.100 | 1,307,077 | +0.01(+0.41%) |
Aug 27, 2020 | 3.055 | 3.087 | 3.049 | 3.087 | 1,499,431 | +0.03(+0.83%) |
Aug 26, 2020 | 3.043 | 3.068 | 3.023 | 3.062 | 3,253,764 | +0.01(+0.42%) |
Aug 25, 2020 | 3.062 | 3.074 | 3.017 | 3.049 | 3,103,077 | -0.01(-0.21%) |
Aug 24, 2020 | 3.112 | 3.119 | 3.049 | 3.055 | 3,551,787 | -0.04(-1.23%) |
Aug 21, 2020 | 3.112 | 3.138 | 3.087 | 3.093 | 838,832 | -0.04(-1.21%) |
Aug 20, 2020 | 3.125 | 3.131 | 3.094 | 3.131 | 352,672 | +0.03(+1.02%) |
Aug 19, 2020 | 3.106 | 3.119 | 3.074 | 3.100 | 217,023 | +0.01(+0.20%) |
Aug 18, 2020 | 3.087 | 3.106 | 3.074 | 3.093 | 551,799 | +0.01(+0.41%) |
Aug 17, 2020 | 3.081 | 3.093 | 3.049 | 3.081 | 418,403 | +0.01(+0.21%) |
Aug 14, 2020 | 3.106 | 3.112 | 3.074 | 3.074 | 257,471 | -0.02(-0.61%) |
Aug 13, 2020 | 3.112 | 3.144 | 3.087 | 3.093 | 530,665 | -0.03(-1.01%) |
Aug 12, 2020 | 3.138 | 3.150 | 3.125 | 3.125 | 752,627 | -0.02(-0.55%) |
Aug 11, 2020 | 3.155 | 3.161 | 3.123 | 3.142 | 1,032,481 | -0.01(-0.20%) |
Aug 10, 2020 | 3.117 | 3.149 | 3.105 | 3.149 | 674,814 | +0.05(+1.62%) |
Aug 07, 2020 | 3.086 | 3.105 | 3.073 | 3.098 | 331,122 | +0.01(+0.41%) |
Aug 06, 2020 | 3.061 | 3.098 | 3.054 | 3.086 | 519,688 | +0.03(+0.82%) |
Aug 05, 2020 | 3.029 | 3.073 | 3.023 | 3.061 | 459,112 | +0.04(+1.46%) |
Aug 04, 2020 | 2.966 | 3.017 | 2.965 | 3.017 | 565,128 | +0.06(+2.13%) |
Aug 03, 2020 | 2.941 | 2.954 | 2.929 | 2.954 | 416,971 | +0.03(+1.08%) |
Jul 31, 2020 | 2.878 | 2.929 | 2.860 | 2.922 | 846,819 | +0.06(+1.97%) |
Jul 30, 2020 | 2.872 | 2.891 | 2.844 | 2.866 | 310,462 | -0.01(-0.44%) |
Jul 29, 2020 | 2.872 | 2.885 | 2.853 | 2.878 | 823,214 | +0.03(+0.88%) |
Jul 28, 2020 | 2.828 | 2.878 | 2.822 | 2.853 | 761,289 | +0.02(+0.67%) |
Jul 27, 2020 | 2.809 | 2.834 | 2.803 | 2.834 | 302,040 | +0.03(+1.12%) |
Jul 24, 2020 | 2.822 | 2.822 | 2.790 | 2.803 | 211,147 | -0.02(-0.67%) |
Jul 23, 2020 | 2.822 | 2.866 | 2.809 | 2.822 | 432,797 | -0.01(-0.44%) |
Jul 22, 2020 | 2.822 | 2.860 | 2.816 | 2.834 | 301,720 | +0.02(+0.67%) |
Jul 21, 2020 | 2.822 | 2.841 | 2.816 | 2.816 | 244,710 | +0.01(+0.22%) |
Jul 20, 2020 | 2.797 | 2.809 | 2.772 | 2.809 | 308,945 | +0.03(+0.90%) |
Jul 17, 2020 | 2.790 | 2.790 | 2.772 | 2.784 | 270,816 | +0.00(+0.00%) |
Jul 16, 2020 | 2.772 | 2.787 | 2.759 | 2.784 | 308,866 | +0.00(+0.00%) |
Jul 15, 2020 | 2.797 | 2.803 | 2.784 | 2.784 | 178,856 | +0.01(+0.23%) |
Jul 14, 2020 | 2.784 | 2.790 | 2.746 | 2.778 | 345,380 | -0.01(-0.23%) |
Jul 13, 2020 | 2.841 | 2.842 | 2.784 | 2.784 | 418,882 | -0.02(-0.67%) |
Jul 10, 2020 | 2.828 | 2.828 | 2.790 | 2.803 | 589,527 | -0.01(-0.39%) |
Jul 09, 2020 | 2.858 | 2.858 | 2.783 | 2.814 | 922,658 | -0.02(-0.66%) |
Jul 08, 2020 | 2.808 | 2.858 | 2.808 | 2.833 | 397,648 | +0.01(+0.22%) |
Jul 07, 2020 | 2.820 | 2.833 | 2.808 | 2.826 | 258,778 | +0.00(+0.00%) |
Jul 06, 2020 | 2.839 | 2.845 | 2.808 | 2.826 | 375,091 | +0.04(+1.34%) |
Jul 02, 2020 | 2.783 | 2.808 | 2.764 | 2.789 | 454,735 | +0.04(+1.59%) |
Jul 01, 2020 | 2.758 | 2.764 | 2.727 | 2.745 | 410,541 | +0.02(+0.69%) |
Jun 30, 2020 | 2.689 | 2.739 | 2.686 | 2.727 | 255,572 | +0.04(+1.39%) |
Jun 29, 2020 | 2.683 | 2.713 | 2.671 | 2.689 | 220,239 | +0.02(+0.70%) |
Jun 26, 2020 | 2.721 | 2.730 | 2.671 | 2.671 | 226,644 | -0.06(-2.05%) |
Jun 25, 2020 | 2.689 | 2.739 | 2.633 | 2.727 | 402,987 | +0.01(+0.23%) |
Jun 24, 2020 | 2.770 | 2.783 | 2.689 | 2.721 | 445,553 | -0.06(-2.02%) |
Jun 23, 2020 | 2.795 | 2.795 | 2.770 | 2.777 | 144,708 | +0.01(+0.22%) |
Jun 22, 2020 | 2.745 | 2.783 | 2.742 | 2.770 | 302,041 | +0.01(+0.23%) |
Jun 19, 2020 | 2.820 | 2.820 | 2.752 | 2.764 | 183,275 | -0.01(-0.45%) |
Jun 18, 2020 | 2.789 | 2.808 | 2.770 | 2.777 | 225,253 | -0.01(-0.45%) |
Jun 17, 2020 | 2.783 | 2.789 | 2.727 | 2.789 | 275,769 | +0.02(+0.90%) |
Jun 16, 2020 | 2.802 | 2.820 | 2.745 | 2.764 | 527,419 | +0.06(+2.30%) |
Jun 15, 2020 | 2.665 | 2.714 | 2.633 | 2.702 | 402,568 | -0.01(-0.46%) |
Jun 12, 2020 | 2.795 | 2.795 | 2.680 | 2.714 | 556,090 | +0.02(+0.93%) |
Jun 11, 2020 | 2.802 | 2.805 | 2.677 | 2.689 | 1,196,715 | -0.20(-6.90%) |
Jun 10, 2020 | 2.889 | 2.920 | 2.858 | 2.889 | 803,726 | -0.00(-0.16%) |
Jun 09, 2020 | 2.949 | 2.949 | 2.881 | 2.893 | 861,423 | -0.06(-2.09%) |
Jun 08, 2020 | 2.967 | 2.967 | 2.937 | 2.955 | 541,079 | +0.02(+0.63%) |
Jun 05, 2020 | 2.912 | 2.961 | 2.912 | 2.937 | 683,558 | +0.06(+2.15%) |
Jun 04, 2020 | 2.900 | 2.909 | 2.856 | 2.875 | 739,898 | -0.03(-1.06%) |
Jun 03, 2020 | 2.813 | 2.924 | 2.782 | 2.906 | 1,109,224 | +0.14(+4.90%) |
Jun 02, 2020 | 2.721 | 2.776 | 2.721 | 2.770 | 643,749 | +0.07(+2.51%) |
Jun 01, 2020 | 2.665 | 2.702 | 2.659 | 2.702 | 577,864 | +0.06(+2.34%) |
May 29, 2020 | 2.622 | 2.647 | 2.603 | 2.640 | 344,940 | +0.03(+1.18%) |
May 28, 2020 | 2.603 | 2.640 | 2.591 | 2.610 | 516,486 | +0.03(+1.20%) |
May 27, 2020 | 2.579 | 2.579 | 2.520 | 2.579 | 529,969 | +0.04(+1.46%) |
May 26, 2020 | 2.560 | 2.600 | 2.536 | 2.542 | 853,837 | +0.02(+0.73%) |
May 22, 2020 | 2.536 | 2.554 | 2.517 | 2.523 | 519,841 | +0.01(+0.25%) |
May 21, 2020 | 2.480 | 2.529 | 2.480 | 2.517 | 576,105 | +0.02(+0.74%) |
May 20, 2020 | 2.492 | 2.543 | 2.480 | 2.499 | 1,118,310 | +0.01(+0.25%) |
May 19, 2020 | 2.468 | 2.517 | 2.452 | 2.492 | 1,219,803 | +0.02(+0.75%) |
May 18, 2020 | 2.449 | 2.486 | 2.446 | 2.474 | 952,745 | +0.06(+2.56%) |
May 15, 2020 | 2.363 | 2.412 | 2.350 | 2.412 | 541,562 | +0.00(+0.00%) |
May 14, 2020 | 2.406 | 2.412 | 2.338 | 2.412 | 617,830 | -0.02(-0.76%) |
May 13, 2020 | 2.462 | 2.464 | 2.402 | 2.431 | 822,557 | -0.05(-1.99%) |
May 12, 2020 | 2.468 | 2.480 | 2.449 | 2.480 | 636,043 | +0.01(+0.50%) |
May 11, 2020 | 2.455 | 2.480 | 2.431 | 2.468 | 525,088 | -0.01(-0.25%) |
May 08, 2020 | 2.424 | 2.480 | 2.424 | 2.474 | 782,437 | +0.04(+1.84%) |
May 07, 2020 | 2.423 | 2.454 | 2.417 | 2.429 | 740,513 | +0.03(+1.27%) |
May 06, 2020 | 2.417 | 2.429 | 2.393 | 2.399 | 434,231 | +0.01(+0.25%) |
May 05, 2020 | 2.374 | 2.399 | 2.362 | 2.393 | 369,614 | +0.05(+2.35%) |
May 04, 2020 | 2.331 | 2.344 | 2.234 | 2.338 | 851,944 | -0.01(-0.52%) |
May 01, 2020 | 2.393 | 2.407 | 2.315 | 2.350 | 814,148 | -0.07(-2.78%) |
Apr 30, 2020 | 2.399 | 2.435 | 2.385 | 2.417 | 806,993 | +0.01(+0.51%) |
Apr 29, 2020 | 2.374 | 2.411 | 2.368 | 2.405 | 853,421 | +0.06(+2.60%) |
Apr 28, 2020 | 2.338 | 2.344 | 2.316 | 2.344 | 276,569 | +0.02(+1.05%) |
Apr 27, 2020 | 2.319 | 2.338 | 2.301 | 2.319 | 645,342 | +0.02(+1.06%) |
Apr 24, 2020 | 2.325 | 2.325 | 2.277 | 2.295 | 794,323 | -0.01(-0.27%) |
Apr 23, 2020 | 2.344 | 2.344 | 2.283 | 2.301 | 587,943 | +0.00(+0.00%) |
Apr 22, 2020 | 2.283 | 2.313 | 2.277 | 2.301 | 1,235,468 | +0.04(+1.89%) |
Apr 21, 2020 | 2.258 | 2.313 | 2.203 | 2.258 | 1,156,986 | -0.09(-3.65%) |
Apr 20, 2020 | 2.380 | 2.435 | 2.331 | 2.344 | 776,513 | -0.05(-2.29%) |
Apr 17, 2020 | 2.405 | 2.405 | 2.368 | 2.399 | 542,329 | +0.05(+2.08%) |
Apr 16, 2020 | 2.393 | 2.393 | 2.307 | 2.350 | 643,887 | -0.03(-1.28%) |
Apr 15, 2020 | 2.380 | 2.380 | 2.311 | 2.380 | 473,214 | -0.04(-1.52%) |
Apr 14, 2020 | 2.368 | 2.435 | 2.356 | 2.417 | 1,211,930 | +0.09(+3.94%) |
Apr 13, 2020 | 2.319 | 2.344 | 2.246 | 2.325 | 1,156,591 | -0.02(-1.04%) |
Apr 09, 2020 | 2.319 | 2.447 | 2.295 | 2.350 | 2,567,461 | +0.10(+4.41%) |
Apr 08, 2020 | 2.160 | 2.263 | 2.124 | 2.251 | 1,539,022 | +0.13(+5.97%) |
Apr 07, 2020 | 2.112 | 2.190 | 2.088 | 2.124 | 1,215,398 | +0.10(+4.76%) |
Apr 06, 2020 | 1.955 | 2.036 | 1.943 | 2.027 | 902,261 | +0.14(+7.35%) |
Apr 03, 2020 | 1.979 | 2.051 | 1.816 | 1.889 | 1,716,838 | -0.10(-5.15%) |
Apr 02, 2020 | 1.961 | 2.106 | 1.961 | 1.991 | 1,439,559 | -0.03(-1.49%) |
Apr 01, 2020 | 2.172 | 2.184 | 2.009 | 2.021 | 1,623,601 | -0.24(-10.43%) |
Mar 31, 2020 | 2.184 | 2.293 | 2.172 | 2.257 | 916,693 | +0.03(+1.36%) |
Mar 30, 2020 | 2.172 | 2.251 | 2.112 | 2.226 | 1,160,492 | +0.10(+4.53%) |
Mar 27, 2020 | 2.184 | 2.190 | 2.064 | 2.130 | 1,443,874 | -0.10(-4.34%) |
Mar 26, 2020 | 2.106 | 2.275 | 2.100 | 2.226 | 2,061,121 | +0.15(+7.27%) |
Mar 25, 2020 | 1.919 | 2.160 | 1.919 | 2.076 | 1,671,818 | +0.17(+9.21%) |
Mar 24, 2020 | 1.786 | 1.937 | 1.786 | 1.901 | 1,790,625 | +0.14(+7.88%) |
Mar 23, 2020 | 1.979 | 2.045 | 1.557 | 1.762 | 1,974,260 | -0.27(-13.35%) |
Mar 20, 2020 | 1.852 | 2.088 | 1.852 | 2.033 | 1,139,587 | +0.19(+10.49%) |
Mar 19, 2020 | 1.605 | 1.852 | 1.273 | 1.840 | 1,663,442 | +0.25(+15.53%) |
Mar 18, 2020 | 2.154 | 2.154 | 1.533 | 1.593 | 2,573,188 | -0.71(-30.71%) |
Mar 17, 2020 | 2.269 | 2.323 | 2.220 | 2.299 | 1,172,170 | +0.01(+0.53%) |
Mar 16, 2020 | 1.991 | 2.377 | 1.961 | 2.287 | 2,937,247 | -0.13(-5.25%) |
Mar 13, 2020 | 2.371 | 2.534 | 2.269 | 2.414 | 1,394,154 | +0.19(+8.40%) |
Mar 12, 2020 | 2.383 | 2.407 | 2.051 | 2.226 | 2,734,228 | -0.43(-16.14%) |
Mar 11, 2020 | 2.848 | 2.884 | 2.607 | 2.655 | 2,117,756 | -0.27(-9.23%) |
Mar 10, 2020 | 3.074 | 3.074 | 2.853 | 2.925 | 1,461,932 | -0.04(-1.41%) |
Mar 09, 2020 | 2.931 | 3.038 | 2.835 | 2.967 | 1,002,424 | -0.23(-7.10%) |
Mar 06, 2020 | 3.199 | 3.217 | 3.152 | 3.193 | 779,512 | -0.08(-2.37%) |
Mar 05, 2020 | 3.289 | 3.317 | 3.253 | 3.271 | 690,810 | -0.07(-1.97%) |
Mar 04, 2020 | 3.307 | 3.337 | 3.259 | 3.337 | 533,484 | +0.10(+3.14%) |
Mar 03, 2020 | 3.247 | 3.313 | 3.217 | 3.235 | 1,409,858 | +0.02(+0.56%) |
Mar 02, 2020 | 3.128 | 3.238 | 3.044 | 3.217 | 1,890,900 | +0.17(+5.69%) |
Feb 28, 2020 | 3.086 | 3.122 | 2.937 | 3.044 | 2,943,315 | -0.17(-5.20%) |
Feb 27, 2020 | 3.361 | 3.361 | 3.080 | 3.211 | 1,933,612 | -0.18(-5.28%) |
Feb 26, 2020 | 3.396 | 3.468 | 3.384 | 3.390 | 875,328 | +0.01(+0.18%) |
Feb 25, 2020 | 3.504 | 3.528 | 3.361 | 3.384 | 1,906,155 | -0.11(-3.24%) |
Feb 24, 2020 | 3.575 | 3.581 | 3.408 | 3.498 | 2,279,735 | -0.12(-3.30%) |
Feb 21, 2020 | 3.611 | 3.617 | 3.605 | 3.617 | 329,194 | +0.01(+0.17%) |
Feb 20, 2020 | 3.617 | 3.626 | 3.602 | 3.611 | 579,015 | -0.01(-0.17%) |
Feb 19, 2020 | 3.611 | 3.641 | 3.611 | 3.617 | 460,553 | +0.02(+0.66%) |
Feb 18, 2020 | 3.599 | 3.617 | 3.593 | 3.593 | 384,309 | +0.00(+0.00%) |
Feb 14, 2020 | 3.635 | 3.647 | 3.587 | 3.593 | 970,662 | -0.04(-1.15%) |
Feb 13, 2020 | 3.623 | 3.641 | 3.617 | 3.635 | 550,324 | +0.01(+0.33%) |
Feb 12, 2020 | 3.617 | 3.635 | 3.611 | 3.623 | 740,755 | +0.02(+0.54%) |
Feb 11, 2020 | 3.610 | 3.628 | 3.601 | 3.604 | 1,050,550 | +0.01(+0.16%) |
Feb 10, 2020 | 3.574 | 3.598 | 3.574 | 3.598 | 726,746 | +0.03(+0.83%) |
Feb 07, 2020 | 3.568 | 3.574 | 3.551 | 3.568 | 483,637 | -0.01(-0.17%) |
Feb 06, 2020 | 3.551 | 3.574 | 3.539 | 3.574 | 405,765 | +0.02(+0.67%) |
Feb 05, 2020 | 3.551 | 3.568 | 3.550 | 3.551 | 423,599 | +0.01(+0.17%) |
Feb 04, 2020 | 3.539 | 3.557 | 3.533 | 3.545 | 613,325 | +0.02(+0.67%) |