Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 2.520 | 2.520 | 2.520 | 2,472,520 | -0.13(-4.91%) | |
Dec 30, 2020 | 2.590 | 2.695 | 2.555 | 2.650 | 2,472,520 | +0.06(+2.32%) |
Dec 29, 2020 | 2.690 | 2.690 | 2.510 | 2.590 | 3,396,947 | -0.10(-3.72%) |
Dec 28, 2020 | 2.900 | 2.910 | 2.590 | 2.690 | 3,386,580 | -0.19(-6.60%) |
Dec 24, 2020 | 2.900 | 2.930 | 2.860 | 2.880 | 524,500 | -0.02(-0.69%) |
Dec 23, 2020 | 2.990 | 3.010 | 2.860 | 2.900 | 1,828,417 | -0.04(-1.36%) |
Dec 22, 2020 | 2.970 | 3.030 | 2.830 | 2.940 | 3,274,369 | +0.14(+5.00%) |
Dec 21, 2020 | 2.820 | 2.870 | 2.730 | 2.800 | 2,538,808 | -0.08(-2.95%) |
Dec 18, 2020 | 2.960 | 2.970 | 2.860 | 2.885 | 7,281,000 | -0.09(-2.86%) |
Dec 17, 2020 | 2.790 | 2.985 | 2.755 | 2.970 | 2,197,438 | +0.21(+7.61%) |
Dec 16, 2020 | 2.830 | 2.890 | 2.730 | 2.760 | 1,934,892 | -0.07(-2.47%) |
Dec 15, 2020 | 3.000 | 3.030 | 2.790 | 2.830 | 2,752,668 | -0.26(-8.41%) |
Dec 14, 2020 | 2.760 | 3.180 | 2.760 | 3.090 | 4,646,519 | +0.32(+11.55%) |
Dec 11, 2020 | 2.800 | 2.832 | 2.695 | 2.770 | 1,376,500 | -0.06(-1.95%) |
Dec 10, 2020 | 2.740 | 2.840 | 2.710 | 2.825 | 1,363,727 | +0.08(+3.10%) |
Dec 09, 2020 | 2.900 | 2.900 | 2.710 | 2.740 | 1,664,566 | -0.15(-5.19%) |
Dec 08, 2020 | 2.730 | 2.940 | 2.730 | 2.890 | 1,689,563 | +0.16(+5.86%) |
Dec 07, 2020 | 2.860 | 2.860 | 2.730 | 2.730 | 1,606,646 | -0.10(-3.53%) |
Dec 04, 2020 | 2.750 | 2.880 | 2.745 | 2.830 | 1,391,100 | +0.08(+2.91%) |
Dec 03, 2020 | 2.800 | 2.840 | 2.740 | 2.750 | 1,327,362 | -0.04(-1.43%) |
Dec 02, 2020 | 2.850 | 2.900 | 2.780 | 2.790 | 2,029,900 | -0.06(-2.11%) |
Dec 01, 2020 | 2.870 | 2.950 | 2.795 | 2.850 | 1,860,641 | +0.05(+1.79%) |
Nov 30, 2020 | 2.840 | 2.900 | 2.730 | 2.800 | 1,742,628 | -0.11(-3.78%) |
Nov 27, 2020 | 2.970 | 3.002 | 2.880 | 2.910 | 1,001,400 | -0.01(-0.34%) |
Nov 25, 2020 | 2.900 | 3.020 | 2.870 | 2.920 | 1,544,000 | +0.03(+1.04%) |
Nov 24, 2020 | 2.810 | 2.910 | 2.781 | 2.890 | 1,831,633 | +0.11(+3.96%) |
Nov 23, 2020 | 2.830 | 2.890 | 2.750 | 2.780 | 1,254,209 | -0.05(-1.77%) |
Nov 20, 2020 | 2.690 | 2.910 | 2.679 | 2.830 | 1,871,400 | +0.09(+3.28%) |
Nov 19, 2020 | 2.660 | 2.750 | 2.650 | 2.740 | 1,295,137 | +0.09(+3.40%) |
Nov 18, 2020 | 2.710 | 2.760 | 2.650 | 2.650 | 983,410 | -0.04(-1.49%) |
Nov 17, 2020 | 2.640 | 2.720 | 2.590 | 2.690 | 1,362,533 | +0.03(+1.13%) |
Nov 16, 2020 | 2.760 | 2.790 | 2.600 | 2.660 | 1,490,400 | -0.08(-2.92%) |
Nov 13, 2020 | 2.740 | 2.780 | 2.660 | 2.740 | 1,209,500 | +0.05(+1.86%) |
Nov 12, 2020 | 2.650 | 2.800 | 2.610 | 2.690 | 1,393,437 | +0.03(+1.13%) |
Nov 11, 2020 | 2.650 | 2.730 | 2.560 | 2.660 | 1,445,419 | +0.04(+1.53%) |
Nov 10, 2020 | 2.500 | 2.700 | 2.380 | 2.620 | 1,770,008 | +0.15(+6.07%) |
Nov 09, 2020 | 2.350 | 2.500 | 2.320 | 2.470 | 1,618,715 | +0.23(+10.27%) |
Nov 06, 2020 | 2.340 | 2.400 | 2.200 | 2.240 | 1,423,500 | -0.18(-7.44%) |
Nov 05, 2020 | 2.450 | 2.480 | 2.330 | 2.420 | 1,151,215 | -0.05(-2.02%) |
Nov 04, 2020 | 2.240 | 2.480 | 2.240 | 2.470 | 1,702,022 | +0.21(+9.29%) |
Nov 03, 2020 | 2.300 | 2.320 | 2.180 | 2.260 | 1,229,111 | +0.00(+0.00%) |
Nov 02, 2020 | 2.150 | 2.330 | 2.130 | 2.260 | 2,179,850 | +0.17(+8.13%) |
Oct 30, 2020 | 2.150 | 2.190 | 2.060 | 2.090 | 2,468,300 | -0.10(-4.57%) |
Oct 29, 2020 | 2.200 | 2.230 | 2.120 | 2.190 | 1,953,210 | -0.02(-0.90%) |
Oct 28, 2020 | 2.220 | 2.270 | 2.170 | 2.210 | 1,352,846 | -0.09(-3.91%) |
Oct 27, 2020 | 2.270 | 2.310 | 2.250 | 2.300 | 615,640 | +0.03(+1.32%) |
Oct 26, 2020 | 2.200 | 2.400 | 2.180 | 2.270 | 1,770,758 | +0.00(+0.00%) |
Oct 23, 2020 | 2.310 | 2.360 | 2.200 | 2.270 | 1,625,700 | +0.00(+0.00%) |
Oct 22, 2020 | 2.300 | 2.330 | 2.230 | 2.270 | 1,472,265 | +0.01(+0.44%) |
Oct 21, 2020 | 2.420 | 2.440 | 2.250 | 2.260 | 1,776,322 | -0.17(-7.00%) |
Oct 20, 2020 | 2.540 | 2.570 | 2.350 | 2.430 | 2,394,651 | -0.11(-4.33%) |
Oct 19, 2020 | 2.740 | 2.790 | 2.520 | 2.540 | 1,799,022 | -0.17(-6.27%) |
Oct 16, 2020 | 2.610 | 2.750 | 2.610 | 2.710 | 970,900 | +0.07(+2.65%) |
Oct 15, 2020 | 2.640 | 2.680 | 2.580 | 2.640 | 1,062,081 | -0.05(-1.86%) |
Oct 14, 2020 | 2.730 | 2.760 | 2.680 | 2.690 | 723,687 | -0.05(-1.82%) |
Oct 13, 2020 | 2.730 | 2.800 | 2.710 | 2.740 | 845,403 | -0.06(-2.14%) |
Oct 12, 2020 | 2.810 | 2.860 | 2.750 | 2.800 | 1,279,552 | -0.01(-0.36%) |
Oct 09, 2020 | 2.770 | 2.860 | 2.760 | 2.810 | 1,183,900 | +0.05(+1.81%) |
Oct 08, 2020 | 2.760 | 2.820 | 2.700 | 2.760 | 839,053 | +0.03(+1.10%) |
Oct 07, 2020 | 2.670 | 2.770 | 2.650 | 2.730 | 1,080,806 | +0.12(+4.60%) |
Oct 06, 2020 | 2.690 | 2.720 | 2.610 | 2.610 | 1,002,326 | -0.08(-2.97%) |
Oct 05, 2020 | 2.650 | 2.740 | 2.650 | 2.690 | 1,131,165 | +0.06(+2.28%) |
Oct 02, 2020 | 2.580 | 2.705 | 2.560 | 2.630 | 1,178,900 | +0.01(+0.38%) |
Oct 01, 2020 | 2.550 | 2.740 | 2.550 | 2.620 | 1,673,414 | +0.10(+3.97%) |
Sep 30, 2020 | 2.540 | 2.670 | 2.520 | 2.520 | 1,327,225 | -0.05(-1.95%) |
Sep 29, 2020 | 2.500 | 2.575 | 2.480 | 2.570 | 1,065,559 | +0.08(+3.21%) |
Sep 28, 2020 | 2.490 | 2.550 | 2.420 | 2.490 | 872,328 | +0.04(+1.63%) |
Sep 25, 2020 | 2.380 | 2.490 | 2.380 | 2.450 | 1,305,700 | +0.06(+2.51%) |
Sep 24, 2020 | 2.470 | 2.500 | 2.320 | 2.390 | 1,878,098 | -0.08(-3.24%) |
Sep 23, 2020 | 2.610 | 2.640 | 2.430 | 2.470 | 2,207,864 | -0.17(-6.44%) |
Sep 22, 2020 | 2.560 | 2.650 | 2.490 | 2.640 | 1,226,008 | +0.07(+2.72%) |
Sep 21, 2020 | 2.680 | 2.730 | 2.540 | 2.570 | 1,663,374 | -0.19(-6.88%) |
Sep 18, 2020 | 2.860 | 2.860 | 2.690 | 2.760 | 3,589,400 | -0.06(-2.13%) |
Sep 17, 2020 | 2.860 | 2.900 | 2.800 | 2.820 | 833,525 | -0.11(-3.75%) |
Sep 16, 2020 | 2.920 | 3.020 | 2.910 | 2.930 | 1,449,373 | -0.02(-0.68%) |
Sep 15, 2020 | 2.900 | 3.040 | 2.800 | 2.950 | 3,369,448 | +0.16(+5.73%) |
Sep 14, 2020 | 2.590 | 2.970 | 2.570 | 2.790 | 3,714,007 | +0.31(+12.50%) |
Sep 11, 2020 | 2.520 | 2.600 | 2.445 | 2.480 | 996,200 | -0.04(-1.59%) |
Sep 10, 2020 | 2.590 | 2.630 | 2.500 | 2.520 | 919,386 | -0.06(-2.33%) |
Sep 09, 2020 | 2.500 | 2.600 | 2.460 | 2.580 | 1,108,590 | +0.12(+4.88%) |
Sep 08, 2020 | 2.430 | 2.530 | 2.380 | 2.460 | 1,280,309 | +0.01(+0.41%) |
Sep 04, 2020 | 2.570 | 2.572 | 2.360 | 2.450 | 1,438,300 | -0.10(-3.92%) |
Sep 03, 2020 | 2.610 | 2.700 | 2.520 | 2.550 | 1,326,483 | -0.08(-3.04%) |
Sep 02, 2020 | 2.650 | 2.660 | 2.550 | 2.630 | 1,590,646 | +0.00(+0.00%) |
Sep 01, 2020 | 2.740 | 2.790 | 2.610 | 2.630 | 1,592,269 | -0.18(-6.41%) |
Aug 31, 2020 | 2.740 | 2.820 | 2.670 | 2.810 | 1,602,983 | +0.07(+2.55%) |
Aug 28, 2020 | 2.690 | 2.750 | 2.630 | 2.740 | 910,000 | +0.06(+2.24%) |
Aug 27, 2020 | 2.780 | 2.780 | 2.680 | 2.680 | 940,281 | -0.06(-2.19%) |
Aug 26, 2020 | 2.710 | 2.820 | 2.710 | 2.740 | 864,567 | +0.01(+0.37%) |
Aug 25, 2020 | 2.740 | 2.790 | 2.670 | 2.730 | 1,127,889 | -0.01(-0.36%) |
Aug 24, 2020 | 2.880 | 2.880 | 2.670 | 2.740 | 1,821,197 | -0.13(-4.53%) |
Aug 21, 2020 | 2.930 | 2.940 | 2.840 | 2.870 | 926,800 | -0.06(-2.05%) |
Aug 20, 2020 | 2.880 | 2.950 | 2.860 | 2.930 | 649,587 | +0.01(+0.34%) |
Aug 19, 2020 | 2.920 | 2.960 | 2.820 | 2.920 | 1,493,446 | +0.05(+1.74%) |
Aug 18, 2020 | 2.980 | 3.000 | 2.850 | 2.870 | 1,532,917 | -0.09(-3.04%) |
Aug 17, 2020 | 2.990 | 3.020 | 2.870 | 2.960 | 2,138,236 | +0.01(+0.34%) |
Aug 14, 2020 | 3.000 | 3.000 | 2.920 | 2.950 | 1,743,800 | -0.08(-2.64%) |
Aug 13, 2020 | 3.070 | 3.160 | 2.900 | 3.030 | 3,536,266 | -0.01(-0.33%) |
Aug 12, 2020 | 3.400 | 3.460 | 2.860 | 3.040 | 7,961,144 | -0.35(-10.32%) |
Aug 11, 2020 | 3.460 | 3.660 | 3.370 | 3.390 | 1,900,292 | -0.01(-0.29%) |
Aug 10, 2020 | 3.320 | 3.500 | 3.280 | 3.400 | 1,699,201 | +0.08(+2.41%) |
Aug 07, 2020 | 3.120 | 3.370 | 3.070 | 3.320 | 1,798,200 | +0.12(+3.75%) |
Aug 06, 2020 | 3.290 | 3.300 | 3.200 | 3.200 | 1,042,011 | -0.09(-2.74%) |
Aug 05, 2020 | 3.240 | 3.290 | 3.190 | 3.290 | 891,875 | +0.10(+3.13%) |
Aug 04, 2020 | 3.170 | 3.240 | 3.110 | 3.190 | 775,439 | +0.01(+0.31%) |
Aug 03, 2020 | 3.000 | 3.220 | 2.980 | 3.180 | 1,418,890 | +0.21(+7.07%) |
Jul 31, 2020 | 3.050 | 3.060 | 2.903 | 2.970 | 1,645,400 | -0.10(-3.26%) |
Jul 30, 2020 | 2.950 | 3.100 | 2.930 | 3.070 | 1,245,732 | +0.13(+4.42%) |
Jul 29, 2020 | 3.040 | 3.100 | 2.900 | 2.940 | 1,492,875 | -0.08(-2.65%) |
Jul 28, 2020 | 3.160 | 3.210 | 3.020 | 3.020 | 1,253,720 | -0.17(-5.33%) |
Jul 27, 2020 | 3.090 | 3.230 | 3.070 | 3.190 | 1,432,357 | +0.10(+3.24%) |
Jul 24, 2020 | 3.130 | 3.220 | 3.060 | 3.090 | 1,260,800 | -0.06(-1.90%) |
Jul 23, 2020 | 3.300 | 3.320 | 3.130 | 3.150 | 1,291,546 | -0.12(-3.67%) |
Jul 22, 2020 | 3.350 | 3.420 | 3.270 | 3.270 | 1,137,509 | -0.07(-2.10%) |
Jul 21, 2020 | 3.410 | 3.460 | 3.340 | 3.340 | 1,262,483 | -0.09(-2.62%) |
Jul 20, 2020 | 3.350 | 3.440 | 3.330 | 3.430 | 1,464,234 | +0.08(+2.39%) |
Jul 17, 2020 | 3.270 | 3.420 | 3.270 | 3.350 | 1,699,500 | +0.07(+2.13%) |
Jul 16, 2020 | 3.400 | 3.400 | 3.270 | 3.280 | 1,271,027 | -0.13(-3.81%) |
Jul 15, 2020 | 3.360 | 3.460 | 3.330 | 3.410 | 1,777,749 | +0.09(+2.71%) |
Jul 14, 2020 | 3.280 | 3.320 | 3.200 | 3.320 | 1,272,879 | +0.06(+1.84%) |
Jul 13, 2020 | 3.390 | 3.480 | 3.260 | 3.260 | 1,647,684 | -0.11(-3.26%) |
Jul 10, 2020 | 3.360 | 3.550 | 3.262 | 3.370 | 2,192,700 | +0.12(+3.69%) |
Jul 09, 2020 | 3.190 | 3.300 | 3.170 | 3.250 | 1,289,503 | +0.06(+1.88%) |
Jul 08, 2020 | 3.250 | 3.260 | 3.150 | 3.190 | 1,379,425 | -0.02(-0.62%) |
Jul 07, 2020 | 3.190 | 3.280 | 3.180 | 3.210 | 1,312,775 | -0.02(-0.62%) |
Jul 06, 2020 | 3.270 | 3.320 | 3.170 | 3.230 | 1,326,329 | -0.01(-0.31%) |
Jul 02, 2020 | 3.320 | 3.360 | 3.210 | 3.240 | 1,444,700 | -0.03(-0.92%) |
Jul 01, 2020 | 3.230 | 3.320 | 3.140 | 3.270 | 2,532,485 | -0.01(-0.30%) |
Jun 30, 2020 | 3.220 | 3.300 | 3.160 | 3.280 | 1,471,231 | +0.07(+2.18%) |
Jun 29, 2020 | 3.450 | 3.450 | 3.060 | 3.210 | 3,519,364 | -0.20(-5.87%) |
Jun 26, 2020 | 3.670 | 3.730 | 3.370 | 3.410 | 6,723,400 | -0.30(-8.09%) |
Jun 25, 2020 | 3.400 | 3.800 | 3.380 | 3.710 | 3,125,051 | +0.28(+8.16%) |
Jun 24, 2020 | 3.530 | 3.670 | 3.430 | 3.430 | 2,022,227 | -0.15(-4.19%) |
Jun 23, 2020 | 3.610 | 3.700 | 3.510 | 3.580 | 2,074,756 | +0.03(+0.85%) |
Jun 22, 2020 | 3.270 | 3.590 | 3.270 | 3.550 | 3,033,201 | +0.28(+8.56%) |
Jun 19, 2020 | 3.430 | 3.640 | 3.270 | 3.270 | 7,962,500 | -0.02(-0.61%) |
Jun 18, 2020 | 3.260 | 3.410 | 3.230 | 3.290 | 1,190,024 | +0.05(+1.54%) |
Jun 17, 2020 | 3.280 | 3.470 | 3.240 | 3.240 | 1,673,283 | -0.06(-1.82%) |
Jun 16, 2020 | 3.430 | 3.490 | 3.260 | 3.300 | 1,928,429 | -0.09(-2.65%) |
Jun 15, 2020 | 3.000 | 3.390 | 2.970 | 3.390 | 1,918,579 | +0.29(+9.18%) |
Jun 12, 2020 | 3.130 | 3.160 | 2.980 | 3.105 | 1,702,700 | +0.10(+3.50%) |
Jun 11, 2020 | 3.100 | 3.210 | 3.000 | 3.000 | 2,451,769 | -0.28(-8.54%) |
Jun 10, 2020 | 3.140 | 3.440 | 3.130 | 3.280 | 1,938,999 | +0.12(+3.80%) |
Jun 09, 2020 | 3.210 | 3.290 | 3.140 | 3.160 | 1,588,468 | -0.09(-2.77%) |
Jun 08, 2020 | 3.200 | 3.420 | 3.150 | 3.250 | 2,648,855 | +0.14(+4.50%) |
Jun 05, 2020 | 3.130 | 3.180 | 3.050 | 3.110 | 1,767,400 | +0.06(+1.97%) |
Jun 04, 2020 | 3.060 | 3.150 | 3.010 | 3.050 | 1,430,250 | -0.03(-0.97%) |
Jun 03, 2020 | 3.190 | 3.230 | 3.060 | 3.080 | 2,132,155 | -0.04(-1.28%) |
Jun 02, 2020 | 3.070 | 3.250 | 3.010 | 3.120 | 2,325,809 | +0.11(+3.65%) |
Jun 01, 2020 | 3.000 | 3.070 | 2.860 | 3.010 | 2,419,479 | +0.05(+1.69%) |
May 29, 2020 | 3.210 | 3.210 | 2.900 | 2.960 | 2,047,800 | -0.11(-3.58%) |
May 28, 2020 | 3.480 | 3.540 | 3.030 | 3.070 | 2,599,203 | -0.42(-12.03%) |
May 27, 2020 | 3.340 | 3.520 | 3.250 | 3.490 | 2,040,307 | +0.23(+7.06%) |
May 26, 2020 | 3.540 | 3.550 | 3.180 | 3.260 | 2,528,917 | -0.16(-4.68%) |
May 22, 2020 | 3.090 | 3.420 | 3.070 | 3.420 | 2,797,400 | +0.31(+9.97%) |
May 21, 2020 | 2.950 | 3.135 | 2.885 | 3.110 | 1,641,110 | +0.14(+4.71%) |
May 20, 2020 | 2.820 | 3.060 | 2.790 | 2.970 | 1,889,547 | +0.22(+8.00%) |
May 19, 2020 | 2.940 | 2.990 | 2.750 | 2.750 | 1,470,971 | -0.22(-7.41%) |
May 18, 2020 | 2.780 | 3.050 | 2.750 | 2.970 | 1,926,137 | +0.28(+10.20%) |
May 15, 2020 | 2.700 | 2.710 | 2.610 | 2.695 | 1,355,600 | +0.03(+1.32%) |
May 14, 2020 | 2.760 | 2.810 | 2.630 | 2.660 | 1,476,375 | -0.18(-6.34%) |
May 13, 2020 | 2.990 | 3.100 | 2.800 | 2.840 | 1,696,976 | -0.15(-5.02%) |
May 12, 2020 | 2.840 | 3.190 | 2.820 | 2.990 | 2,729,294 | +0.13(+4.55%) |
May 11, 2020 | 2.710 | 2.900 | 2.630 | 2.860 | 1,674,088 | +0.13(+4.76%) |
May 08, 2020 | 2.600 | 2.850 | 2.510 | 2.730 | 2,129,500 | +0.08(+3.02%) |
May 07, 2020 | 2.630 | 2.670 | 2.570 | 2.650 | 902,510 | +0.04(+1.73%) |
May 06, 2020 | 2.700 | 2.722 | 2.560 | 2.605 | 1,155,837 | -0.10(-3.52%) |
May 05, 2020 | 2.820 | 2.830 | 2.680 | 2.700 | 1,499,852 | -0.05(-1.82%) |
May 04, 2020 | 2.500 | 2.750 | 2.480 | 2.750 | 1,219,325 | +0.21(+8.27%) |
May 01, 2020 | 2.750 | 2.790 | 2.480 | 2.540 | 1,591,200 | -0.26(-9.29%) |
Apr 30, 2020 | 3.000 | 3.030 | 2.740 | 2.800 | 1,728,840 | -0.25(-8.20%) |
Apr 29, 2020 | 3.020 | 3.090 | 2.850 | 3.050 | 1,924,327 | +0.18(+6.27%) |
Apr 28, 2020 | 3.160 | 3.160 | 2.860 | 2.870 | 1,340,364 | -0.24(-7.72%) |
Apr 27, 2020 | 2.970 | 3.130 | 2.920 | 3.110 | 1,773,402 | +0.19(+6.51%) |
Apr 24, 2020 | 2.870 | 2.960 | 2.850 | 2.920 | 1,322,200 | +0.05(+1.74%) |
Apr 23, 2020 | 2.820 | 3.015 | 2.820 | 2.870 | 1,142,313 | +0.02(+0.70%) |
Apr 22, 2020 | 2.850 | 2.890 | 2.780 | 2.850 | 936,223 | +0.07(+2.52%) |
Apr 21, 2020 | 2.850 | 2.910 | 2.720 | 2.780 | 961,847 | -0.10(-3.47%) |
Apr 20, 2020 | 2.800 | 3.080 | 2.780 | 2.880 | 1,542,612 | -0.02(-0.52%) |
Apr 17, 2020 | 2.760 | 2.930 | 2.715 | 2.895 | 1,494,300 | +0.23(+8.43%) |
Apr 16, 2020 | 2.700 | 2.760 | 2.530 | 2.670 | 1,175,842 | -0.04(-1.48%) |
Apr 15, 2020 | 2.820 | 2.860 | 2.695 | 2.710 | 1,464,417 | -0.19(-6.55%) |
Apr 14, 2020 | 2.890 | 2.930 | 2.810 | 2.900 | 1,529,651 | +0.12(+4.32%) |
Apr 13, 2020 | 2.650 | 2.820 | 2.640 | 2.780 | 1,217,046 | +0.11(+4.12%) |
Apr 09, 2020 | 2.630 | 2.700 | 2.585 | 2.670 | 1,069,200 | +0.02(+0.75%) |
Apr 08, 2020 | 2.590 | 2.700 | 2.520 | 2.650 | 1,226,688 | +0.13(+5.16%) |
Apr 07, 2020 | 2.640 | 2.690 | 2.500 | 2.520 | 1,485,878 | -0.09(-3.45%) |
Apr 06, 2020 | 2.380 | 2.610 | 2.380 | 2.610 | 1,728,462 | +0.33(+14.47%) |
Apr 03, 2020 | 2.410 | 2.410 | 2.200 | 2.280 | 863,900 | -0.11(-4.60%) |
Apr 02, 2020 | 2.200 | 2.390 | 2.130 | 2.390 | 1,643,708 | +0.19(+8.64%) |
Apr 01, 2020 | 2.360 | 2.420 | 2.190 | 2.200 | 1,286,786 | -0.25(-10.20%) |
Mar 31, 2020 | 2.500 | 2.600 | 2.400 | 2.450 | 1,336,395 | -0.10(-3.92%) |
Mar 30, 2020 | 2.490 | 2.610 | 2.290 | 2.550 | 1,408,913 | +0.07(+2.82%) |
Mar 27, 2020 | 2.600 | 2.710 | 2.480 | 2.480 | 1,551,900 | -0.22(-8.15%) |
Mar 26, 2020 | 2.550 | 2.730 | 2.490 | 2.700 | 1,586,250 | +0.19(+7.57%) |
Mar 25, 2020 | 2.670 | 2.780 | 2.450 | 2.510 | 1,514,877 | -0.16(-5.99%) |
Mar 24, 2020 | 2.450 | 2.670 | 2.320 | 2.670 | 1,742,757 | +0.31(+13.14%) |
Mar 23, 2020 | 2.500 | 2.690 | 2.160 | 2.360 | 1,893,389 | -0.14(-5.60%) |
Mar 20, 2020 | 2.330 | 2.640 | 2.300 | 2.500 | 5,348,000 | +0.20(+8.70%) |
Mar 19, 2020 | 2.040 | 2.380 | 1.990 | 2.300 | 2,684,020 | +0.28(+13.86%) |
Mar 18, 2020 | 1.930 | 2.160 | 1.810 | 2.020 | 3,120,618 | +0.02(+1.00%) |
Mar 17, 2020 | 1.960 | 2.030 | 1.790 | 2.000 | 3,600,224 | +0.10(+5.26%) |
Mar 16, 2020 | 2.100 | 2.140 | 1.900 | 1.900 | 2,684,787 | -0.36(-15.93%) |
Mar 13, 2020 | 2.360 | 2.410 | 2.010 | 2.260 | 3,530,800 | +0.06(+2.73%) |
Mar 12, 2020 | 2.210 | 2.590 | 2.030 | 2.200 | 3,030,924 | -0.34(-13.39%) |
Mar 11, 2020 | 2.700 | 2.740 | 2.490 | 2.540 | 2,678,960 | -0.23(-8.30%) |
Mar 10, 2020 | 2.910 | 2.970 | 2.730 | 2.770 | 1,831,168 | -0.05(-1.77%) |
Mar 09, 2020 | 3.000 | 3.180 | 2.800 | 2.820 | 1,741,668 | -0.43(-13.23%) |
Mar 06, 2020 | 2.930 | 3.295 | 2.880 | 3.250 | 5,109,600 | +0.24(+7.97%) |
Mar 05, 2020 | 3.090 | 3.150 | 3.010 | 3.010 | 2,071,295 | -0.15(-4.75%) |
Mar 04, 2020 | 3.000 | 3.170 | 3.000 | 3.160 | 2,434,740 | +0.26(+8.97%) |
Mar 03, 2020 | 3.030 | 3.110 | 2.750 | 2.900 | 4,596,499 | -0.23(-7.35%) |
Mar 02, 2020 | 3.120 | 3.140 | 2.970 | 3.130 | 1,918,875 | +0.04(+1.29%) |
Feb 28, 2020 | 2.950 | 3.090 | 2.910 | 3.090 | 2,836,200 | +0.10(+3.34%) |
Feb 27, 2020 | 3.190 | 3.210 | 2.980 | 2.990 | 2,752,139 | -0.25(-7.72%) |
Feb 26, 2020 | 3.200 | 3.300 | 3.160 | 3.240 | 1,912,348 | +0.04(+1.25%) |
Feb 25, 2020 | 3.100 | 3.220 | 3.100 | 3.200 | 1,854,833 | +0.09(+2.89%) |
Feb 24, 2020 | 3.160 | 3.260 | 3.070 | 3.110 | 2,543,972 | -0.19(-5.76%) |
Feb 21, 2020 | 3.260 | 3.350 | 3.200 | 3.300 | 1,501,700 | +0.04(+1.23%) |
Feb 20, 2020 | 3.190 | 3.320 | 3.190 | 3.260 | 1,137,002 | +0.03(+0.93%) |
Feb 19, 2020 | 3.380 | 3.390 | 3.190 | 3.230 | 1,338,065 | -0.13(-3.87%) |
Feb 18, 2020 | 3.170 | 3.370 | 3.150 | 3.360 | 1,369,393 | +0.18(+5.66%) |
Feb 14, 2020 | 3.190 | 3.230 | 3.120 | 3.180 | 2,864,700 | -0.01(-0.31%) |
Feb 13, 2020 | 3.140 | 3.240 | 3.140 | 3.190 | 1,524,554 | -0.01(-0.31%) |
Feb 12, 2020 | 3.170 | 3.260 | 3.150 | 3.200 | 2,761,284 | +0.04(+1.27%) |
Feb 11, 2020 | 3.380 | 3.410 | 3.090 | 3.160 | 1,960,399 | -0.14(-4.24%) |
Feb 10, 2020 | 3.090 | 3.440 | 3.080 | 3.300 | 2,955,863 | +0.24(+7.84%) |
Feb 07, 2020 | 3.290 | 3.325 | 3.040 | 3.060 | 5,922,000 | -0.25(-7.55%) |
Feb 06, 2020 | 3.550 | 3.560 | 3.220 | 3.310 | 5,692,272 | -0.09(-2.65%) |
Feb 05, 2020 | 3.720 | 3.790 | 3.290 | 3.400 | 11,907,741 | -0.67(-16.46%) |
Feb 04, 2020 | 4.050 | 4.110 | 3.980 | 4.070 | 979,488 | +0.07(+1.75%) |
Feb 03, 2020 | 4.000 | 4.035 | 3.940 | 4.000 | 1,095,224 | +0.06(+1.52%) |
Jan 31, 2020 | 4.060 | 4.080 | 3.940 | 3.940 | 1,581,600 | -0.14(-3.43%) |
Jan 30, 2020 | 4.190 | 4.200 | 3.970 | 4.080 | 1,857,789 | -0.13(-3.09%) |
Jan 29, 2020 | 4.410 | 4.440 | 4.190 | 4.210 | 1,206,034 | -0.18(-4.10%) |
Jan 28, 2020 | 4.330 | 4.440 | 4.300 | 4.390 | 895,861 | +0.09(+2.09%) |
Jan 27, 2020 | 4.290 | 4.420 | 4.290 | 4.300 | 883,150 | -0.12(-2.71%) |
Jan 24, 2020 | 4.480 | 4.540 | 4.280 | 4.420 | 2,016,800 | -0.07(-1.56%) |
Jan 23, 2020 | 4.460 | 4.520 | 4.350 | 4.490 | 1,535,028 | +0.01(+0.22%) |
Jan 22, 2020 | 4.470 | 4.520 | 4.360 | 4.480 | 1,400,224 | +0.02(+0.45%) |
Jan 21, 2020 | 4.620 | 4.660 | 4.430 | 4.460 | 1,844,478 | -0.18(-3.88%) |
Jan 17, 2020 | 5.000 | 5.030 | 4.615 | 4.640 | 2,071,900 | -0.34(-6.83%) |
Jan 16, 2020 | 5.040 | 5.110 | 4.860 | 4.980 | 2,588,019 | +0.03(+0.50%) |
Jan 15, 2020 | 4.820 | 5.050 | 4.820 | 4.955 | 2,120,910 | +0.19(+3.88%) |
Jan 14, 2020 | 4.690 | 4.780 | 4.600 | 4.770 | 4,858,658 | +0.09(+1.92%) |
Jan 13, 2020 | 4.710 | 4.730 | 4.580 | 4.680 | 1,127,193 | +0.01(+0.21%) |
Jan 10, 2020 | 4.510 | 4.830 | 4.510 | 4.670 | 2,883,200 | +0.12(+2.64%) |
Jan 09, 2020 | 4.620 | 4.680 | 4.490 | 4.550 | 1,004,915 | -0.04(-0.87%) |
Jan 08, 2020 | 4.510 | 4.610 | 4.510 | 4.590 | 814,774 | +0.06(+1.32%) |
Jan 07, 2020 | 4.490 | 4.645 | 4.441 | 4.530 | 1,481,971 | +0.04(+0.89%) |
Jan 06, 2020 | 4.420 | 4.540 | 4.290 | 4.490 | 1,398,899 | -0.01(-0.22%) |
Jan 03, 2020 | 4.530 | 4.640 | 4.470 | 4.500 | 1,370,000 | -0.12(-2.60%) |