Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.350 | 3.371 | 3.188 | 3.188 | 70,308,552 | -0.10(-3.07%) |
Feb 25, 2021 | 3.436 | 3.450 | 3.275 | 3.289 | 68,821,048 | -0.17(-5.05%) |
Feb 24, 2021 | 3.429 | 3.471 | 3.408 | 3.464 | 55,297,008 | -0.03(-1.00%) |
Feb 23, 2021 | 3.394 | 3.506 | 3.345 | 3.499 | 110,421,544 | +0.24(+7.53%) |
Feb 22, 2021 | 3.359 | 3.373 | 3.254 | 3.254 | 149,320,192 | -0.34(-9.36%) |
Feb 19, 2021 | 3.625 | 3.684 | 3.541 | 3.590 | 61,028,332 | -0.01(-0.39%) |
Feb 18, 2021 | 3.646 | 3.688 | 3.583 | 3.604 | 50,182,364 | -0.06(-1.53%) |
Feb 17, 2021 | 3.625 | 3.667 | 3.583 | 3.660 | 45,011,132 | +0.03(+0.97%) |
Feb 16, 2021 | 3.639 | 3.667 | 3.583 | 3.625 | 21,105,416 | +0.01(+0.19%) |
Feb 12, 2021 | 3.583 | 3.674 | 3.576 | 3.618 | 37,391,932 | +0.00(+0.00%) |
Feb 11, 2021 | 3.660 | 3.674 | 3.569 | 3.618 | 30,288,032 | +0.01(+0.19%) |
Feb 10, 2021 | 3.611 | 3.632 | 3.548 | 3.611 | 37,778,868 | -0.01(-0.19%) |
Feb 09, 2021 | 3.541 | 3.695 | 3.520 | 3.618 | 51,133,728 | +0.03(+0.78%) |
Feb 08, 2021 | 3.632 | 3.695 | 3.576 | 3.590 | 62,871,296 | -0.07(-1.91%) |
Feb 05, 2021 | 3.674 | 3.702 | 3.618 | 3.660 | 58,692,976 | +0.00(+0.00%) |
Feb 04, 2021 | 3.667 | 3.674 | 3.625 | 3.660 | 50,098,820 | -0.03(-0.76%) |
Feb 03, 2021 | 3.758 | 3.793 | 3.674 | 3.688 | 46,421,156 | -0.03(-0.94%) |
Feb 02, 2021 | 3.786 | 3.814 | 3.681 | 3.723 | 65,668,676 | -0.02(-0.56%) |
Feb 01, 2021 | 3.765 | 3.786 | 3.674 | 3.744 | 60,849,992 | +0.09(+2.54%) |
Jan 29, 2021 | 3.714 | 3.732 | 3.609 | 3.651 | 69,268,688 | -0.13(-3.51%) |
Jan 28, 2021 | 3.742 | 3.826 | 3.707 | 3.784 | 64,696,416 | +0.10(+2.85%) |
Jan 27, 2021 | 3.693 | 3.770 | 3.616 | 3.679 | 52,895,832 | -0.02(-0.57%) |
Jan 26, 2021 | 3.847 | 3.854 | 3.693 | 3.700 | 51,513,272 | +0.03(+0.95%) |
Jan 25, 2021 | 3.742 | 3.742 | 3.644 | 3.665 | 40,752,432 | -0.11(-2.80%) |
Jan 22, 2021 | 3.806 | 3.817 | 3.715 | 3.771 | 50,687,992 | -0.13(-3.23%) |
Jan 21, 2021 | 3.952 | 3.966 | 3.862 | 3.896 | 39,819,056 | -0.10(-2.62%) |
Jan 20, 2021 | 4.036 | 4.050 | 3.973 | 4.001 | 30,147,166 | -0.05(-1.21%) |
Jan 19, 2021 | 4.134 | 4.155 | 4.008 | 4.050 | 51,107,048 | -0.11(-2.68%) |
Jan 15, 2021 | 4.239 | 4.260 | 4.141 | 4.162 | 45,658,232 | -0.24(-5.40%) |
Jan 14, 2021 | 4.218 | 4.434 | 4.204 | 4.399 | 68,043,960 | +0.24(+5.70%) |
Jan 13, 2021 | 4.239 | 4.239 | 4.113 | 4.162 | 54,798,088 | -0.05(-1.16%) |
Jan 12, 2021 | 4.106 | 4.253 | 4.085 | 4.211 | 50,528,536 | +0.09(+2.20%) |
Jan 11, 2021 | 4.106 | 4.148 | 4.043 | 4.120 | 62,487,480 | -0.12(-2.80%) |
Jan 08, 2021 | 4.294 | 4.315 | 4.204 | 4.239 | 62,546,640 | -0.03(-0.65%) |
Jan 07, 2021 | 4.267 | 4.287 | 4.183 | 4.267 | 53,978,704 | +0.08(+1.83%) |
Jan 06, 2021 | 4.113 | 4.260 | 4.092 | 4.190 | 66,099,304 | +0.10(+2.56%) |
Jan 05, 2021 | 4.001 | 4.120 | 3.980 | 4.085 | 52,573,100 | -0.03(-0.68%) |
Jan 04, 2021 | 4.267 | 4.280 | 4.092 | 4.113 | 46,392,236 | -0.14(-3.24%) |
Dec 31, 2020 | 4.251 | 4.251 | 4.251 | 42,426,392 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.286 | 4.348 | 4.261 | 4.279 | 42,426,392 | -0.02(-0.49%) |
Dec 29, 2020 | 4.320 | 4.341 | 4.279 | 4.299 | 51,439,904 | +0.02(+0.49%) |
Dec 28, 2020 | 4.306 | 4.306 | 4.230 | 4.279 | 37,398,392 | -0.04(-0.97%) |
Dec 24, 2020 | 4.306 | 4.324 | 4.251 | 4.320 | 12,250,246 | +0.02(+0.49%) |
Dec 23, 2020 | 4.265 | 4.313 | 4.251 | 4.299 | 47,551,768 | +0.07(+1.65%) |
Dec 22, 2020 | 4.265 | 4.306 | 4.202 | 4.230 | 53,989,796 | -0.01(-0.33%) |
Dec 21, 2020 | 4.272 | 4.306 | 4.216 | 4.244 | 63,950,852 | -0.13(-2.88%) |
Dec 18, 2020 | 4.369 | 4.415 | 4.345 | 4.369 | 63,298,452 | -0.02(-0.48%) |
Dec 17, 2020 | 4.411 | 4.439 | 4.334 | 4.390 | 43,300,896 | +0.01(+0.16%) |
Dec 16, 2020 | 4.293 | 4.404 | 4.230 | 4.383 | 53,717,732 | +0.07(+1.62%) |
Dec 15, 2020 | 4.251 | 4.320 | 4.230 | 4.313 | 43,542,532 | +0.09(+2.15%) |
Dec 14, 2020 | 4.341 | 4.369 | 4.223 | 4.223 | 50,881,248 | -0.13(-3.04%) |
Dec 11, 2020 | 4.306 | 4.362 | 4.286 | 4.355 | 56,538,988 | -0.03(-0.77%) |
Dec 10, 2020 | 4.243 | 4.410 | 4.208 | 4.389 | 71,898,424 | +0.23(+5.53%) |
Dec 09, 2020 | 4.187 | 4.219 | 4.104 | 4.159 | 55,079,804 | +0.01(+0.34%) |
Dec 08, 2020 | 4.215 | 4.278 | 4.131 | 4.145 | 49,110,612 | -0.03(-0.83%) |
Dec 07, 2020 | 4.229 | 4.285 | 4.124 | 4.180 | 66,246,944 | +0.04(+1.01%) |
Dec 04, 2020 | 4.055 | 4.159 | 4.048 | 4.138 | 54,981,852 | +0.06(+1.54%) |
Dec 03, 2020 | 4.090 | 4.208 | 4.048 | 4.076 | 67,666,504 | +0.06(+1.39%) |
Dec 02, 2020 | 3.936 | 4.041 | 3.915 | 4.020 | 53,309,496 | +0.03(+0.70%) |
Dec 01, 2020 | 3.853 | 4.055 | 3.846 | 3.992 | 83,317,736 | +0.27(+7.16%) |
Nov 30, 2020 | 3.774 | 3.844 | 3.697 | 3.725 | 67,462,272 | -0.10(-2.73%) |
Nov 27, 2020 | 3.823 | 3.899 | 3.816 | 3.830 | 51,734,240 | -0.03(-0.90%) |
Nov 25, 2020 | 3.788 | 3.899 | 3.781 | 3.865 | 93,722,992 | -0.01(-0.36%) |
Nov 24, 2020 | 3.837 | 3.913 | 3.816 | 3.879 | 64,325,440 | +0.15(+4.11%) |
Nov 23, 2020 | 3.732 | 3.746 | 3.677 | 3.725 | 61,808,312 | +0.04(+1.13%) |
Nov 20, 2020 | 3.725 | 3.753 | 3.656 | 3.684 | 36,869,856 | -0.08(-2.04%) |
Nov 19, 2020 | 3.774 | 3.837 | 3.732 | 3.760 | 65,853,124 | +0.01(+0.19%) |
Nov 18, 2020 | 3.802 | 3.851 | 3.725 | 3.753 | 67,747,480 | -0.09(-2.36%) |
Nov 17, 2020 | 3.725 | 3.858 | 3.718 | 3.844 | 65,192,700 | +0.08(+2.03%) |
Nov 16, 2020 | 3.760 | 3.802 | 3.711 | 3.767 | 68,758,120 | +0.14(+3.84%) |
Nov 13, 2020 | 3.558 | 3.642 | 3.544 | 3.628 | 49,542,724 | +0.08(+2.16%) |
Nov 12, 2020 | 3.621 | 3.663 | 3.498 | 3.551 | 63,322,340 | -0.14(-3.77%) |
Nov 11, 2020 | 3.656 | 3.739 | 3.635 | 3.691 | 70,445,712 | -0.06(-1.67%) |
Nov 10, 2020 | 3.628 | 3.760 | 3.593 | 3.753 | 96,826,968 | +0.18(+5.07%) |
Nov 09, 2020 | 3.614 | 3.649 | 3.475 | 3.572 | 102,735,712 | +0.27(+8.23%) |
Nov 06, 2020 | 3.224 | 3.318 | 3.175 | 3.301 | 51,760,232 | +0.08(+2.38%) |
Nov 05, 2020 | 3.203 | 3.238 | 3.154 | 3.224 | 69,505,976 | +0.18(+5.95%) |
Nov 04, 2020 | 3.008 | 3.113 | 3.008 | 3.043 | 73,433,136 | +0.14(+4.80%) |
Nov 03, 2020 | 2.938 | 2.966 | 2.869 | 2.904 | 50,669,060 | +0.05(+1.71%) |
Nov 02, 2020 | 2.848 | 2.890 | 2.827 | 2.855 | 16,522,254 | +0.01(+0.31%) |
Oct 30, 2020 | 2.846 | 2.867 | 2.783 | 2.846 | 54,460,956 | -0.03(-1.21%) |
Oct 29, 2020 | 2.804 | 2.895 | 2.756 | 2.881 | 60,381,372 | +0.06(+1.97%) |
Oct 28, 2020 | 2.902 | 2.940 | 2.818 | 2.825 | 44,108,224 | -0.22(-7.09%) |
Oct 27, 2020 | 3.131 | 3.159 | 3.013 | 3.041 | 55,730,756 | -0.10(-3.32%) |
Oct 26, 2020 | 3.131 | 3.187 | 3.086 | 3.145 | 42,951,184 | +0.02(+0.67%) |
Oct 23, 2020 | 3.236 | 3.263 | 3.124 | 3.124 | 40,635,896 | -0.06(-1.97%) |
Oct 22, 2020 | 3.048 | 3.201 | 3.048 | 3.187 | 50,170,916 | +0.17(+5.53%) |
Oct 21, 2020 | 2.971 | 3.096 | 2.971 | 3.020 | 63,123,260 | +0.02(+0.70%) |
Oct 20, 2020 | 2.957 | 3.041 | 2.954 | 2.999 | 41,626,016 | +0.13(+4.61%) |
Oct 19, 2020 | 2.867 | 2.978 | 2.832 | 2.867 | 41,177,448 | +0.03(+0.98%) |
Oct 16, 2020 | 2.867 | 2.881 | 2.832 | 2.839 | 31,741,584 | -0.06(-2.16%) |
Oct 15, 2020 | 2.881 | 2.933 | 2.867 | 2.902 | 29,274,464 | -0.04(-1.42%) |
Oct 14, 2020 | 2.957 | 2.985 | 2.923 | 2.943 | 24,131,756 | -0.01(-0.47%) |
Oct 13, 2020 | 2.964 | 2.999 | 2.916 | 2.957 | 44,696,548 | -0.06(-2.07%) |
Oct 12, 2020 | 2.992 | 3.041 | 2.964 | 3.020 | 18,657,846 | +0.02(+0.70%) |
Oct 09, 2020 | 2.957 | 3.083 | 2.933 | 2.999 | 58,770,292 | +0.03(+0.94%) |
Oct 08, 2020 | 2.804 | 2.999 | 2.783 | 2.971 | 52,345,064 | +0.19(+7.02%) |
Oct 07, 2020 | 2.839 | 2.853 | 2.769 | 2.776 | 33,408,376 | -0.06(-1.97%) |
Oct 06, 2020 | 2.874 | 2.943 | 2.790 | 2.832 | 45,017,344 | -0.01(-0.49%) |
Oct 05, 2020 | 2.749 | 2.860 | 2.735 | 2.846 | 22,744,568 | +0.08(+2.76%) |
Oct 02, 2020 | 2.742 | 2.867 | 2.735 | 2.769 | 42,282,688 | +0.02(+0.76%) |
Oct 01, 2020 | 2.749 | 2.756 | 2.703 | 2.749 | 18,047,192 | -0.02(-0.69%) |
Sep 30, 2020 | 2.733 | 2.788 | 2.726 | 2.768 | 24,918,706 | +0.06(+2.31%) |
Sep 29, 2020 | 2.761 | 2.816 | 2.705 | 2.705 | 31,516,752 | -0.08(-2.99%) |
Sep 28, 2020 | 2.955 | 2.976 | 2.754 | 2.788 | 35,461,728 | -0.06(-1.96%) |
Sep 25, 2020 | 2.823 | 2.851 | 2.792 | 2.844 | 34,710,672 | -0.02(-0.73%) |
Sep 24, 2020 | 2.802 | 2.928 | 2.775 | 2.865 | 46,836,964 | +0.09(+3.26%) |
Sep 23, 2020 | 2.872 | 2.907 | 2.768 | 2.775 | 30,277,402 | -0.16(-5.45%) |
Sep 22, 2020 | 2.962 | 2.983 | 2.872 | 2.935 | 32,092,436 | +0.03(+1.20%) |
Sep 21, 2020 | 2.879 | 2.948 | 2.844 | 2.900 | 36,542,048 | -0.05(-1.65%) |
Sep 18, 2020 | 3.060 | 3.074 | 2.921 | 2.948 | 64,223,776 | -0.19(-5.99%) |
Sep 17, 2020 | 3.060 | 3.136 | 3.053 | 3.136 | 26,677,070 | +0.03(+0.90%) |
Sep 16, 2020 | 3.115 | 3.178 | 3.087 | 3.108 | 28,916,924 | -0.01(-0.22%) |
Sep 15, 2020 | 3.157 | 3.185 | 3.081 | 3.115 | 31,302,822 | -0.03(-0.89%) |
Sep 14, 2020 | 3.060 | 3.171 | 3.032 | 3.143 | 34,992,604 | +0.08(+2.49%) |
Sep 11, 2020 | 3.094 | 3.119 | 3.032 | 3.067 | 17,610,016 | -0.03(-1.12%) |
Sep 10, 2020 | 3.192 | 3.227 | 3.101 | 3.101 | 32,161,982 | -0.08(-2.41%) |
Sep 09, 2020 | 3.192 | 3.206 | 3.143 | 3.178 | 30,845,578 | +0.05(+1.56%) |
Sep 08, 2020 | 3.171 | 3.190 | 3.129 | 3.129 | 35,647,468 | -0.10(-3.23%) |
Sep 04, 2020 | 3.268 | 3.303 | 3.192 | 3.234 | 59,398,808 | -0.01(-0.21%) |
Sep 03, 2020 | 3.192 | 3.317 | 3.192 | 3.240 | 86,591,728 | +0.13(+4.02%) |
Sep 02, 2020 | 3.094 | 3.136 | 3.070 | 3.115 | 33,442,494 | +0.01(+0.22%) |
Sep 01, 2020 | 3.053 | 3.129 | 3.039 | 3.108 | 94,271,784 | +0.15(+5.00%) |
Aug 31, 2020 | 3.058 | 3.058 | 2.960 | 2.960 | 60,781,956 | -0.15(-4.91%) |
Aug 28, 2020 | 3.051 | 3.124 | 3.037 | 3.113 | 175,139,152 | +0.13(+4.19%) |
Aug 27, 2020 | 2.981 | 3.037 | 2.954 | 2.988 | 39,357,380 | +0.06(+1.90%) |
Aug 26, 2020 | 3.030 | 3.030 | 2.884 | 2.933 | 34,843,920 | -0.10(-3.21%) |
Aug 25, 2020 | 3.037 | 3.051 | 2.967 | 3.030 | 58,026,828 | +0.01(+0.23%) |
Aug 24, 2020 | 3.030 | 3.072 | 3.002 | 3.023 | 43,145,780 | +0.06(+2.11%) |
Aug 21, 2020 | 2.981 | 2.981 | 2.933 | 2.960 | 35,961,048 | -0.03(-1.16%) |
Aug 20, 2020 | 2.919 | 3.016 | 2.870 | 2.995 | 42,246,400 | -0.03(-0.92%) |
Aug 19, 2020 | 3.051 | 3.072 | 3.016 | 3.023 | 32,285,194 | -0.03(-1.14%) |
Aug 18, 2020 | 3.106 | 3.131 | 3.025 | 3.058 | 64,290,584 | +0.03(+1.14%) |
Aug 17, 2020 | 3.141 | 3.148 | 2.996 | 3.023 | 40,143,520 | -0.12(-3.96%) |
Aug 14, 2020 | 3.148 | 3.218 | 3.134 | 3.148 | 34,272,848 | -0.01(-0.44%) |
Aug 13, 2020 | 3.238 | 3.301 | 3.148 | 3.162 | 36,286,032 | -0.03(-1.08%) |
Aug 12, 2020 | 3.294 | 3.294 | 3.148 | 3.197 | 37,148,160 | -0.07(-2.12%) |
Aug 11, 2020 | 3.322 | 3.335 | 3.266 | 3.266 | 33,521,766 | -0.02(-0.63%) |
Aug 10, 2020 | 3.287 | 3.325 | 3.238 | 3.287 | 29,339,560 | +0.03(+1.07%) |
Aug 07, 2020 | 3.287 | 3.377 | 3.231 | 3.252 | 50,152,552 | -0.10(-3.10%) |
Aug 06, 2020 | 3.328 | 3.398 | 3.290 | 3.356 | 32,103,026 | +0.01(+0.21%) |
Aug 05, 2020 | 3.405 | 3.439 | 3.294 | 3.349 | 47,609,244 | -0.03(-0.82%) |
Aug 04, 2020 | 3.412 | 3.460 | 3.280 | 3.377 | 50,742,012 | -0.10(-2.79%) |
Aug 03, 2020 | 3.495 | 3.592 | 3.432 | 3.474 | 41,117,752 | -0.06(-1.71%) |
Jul 31, 2020 | 3.659 | 3.659 | 3.528 | 3.535 | 24,153,696 | -0.19(-5.20%) |
Jul 30, 2020 | 3.736 | 3.763 | 3.639 | 3.729 | 20,398,710 | -0.05(-1.28%) |
Jul 29, 2020 | 3.770 | 3.812 | 3.742 | 3.777 | 26,186,832 | +0.08(+2.06%) |
Jul 28, 2020 | 3.680 | 3.777 | 3.680 | 3.701 | 23,310,908 | -0.01(-0.37%) |
Jul 27, 2020 | 3.528 | 3.736 | 3.528 | 3.715 | 38,166,608 | +0.19(+5.30%) |
Jul 24, 2020 | 3.500 | 3.580 | 3.438 | 3.528 | 21,991,958 | +0.01(+0.20%) |
Jul 23, 2020 | 3.611 | 3.635 | 3.514 | 3.521 | 23,627,470 | -0.17(-4.51%) |
Jul 22, 2020 | 3.687 | 3.708 | 3.614 | 3.687 | 25,802,194 | +0.01(+0.19%) |
Jul 21, 2020 | 3.652 | 3.742 | 3.625 | 3.680 | 38,330,276 | +0.15(+4.32%) |
Jul 20, 2020 | 3.465 | 3.562 | 3.455 | 3.528 | 26,016,420 | +0.05(+1.39%) |
Jul 17, 2020 | 3.514 | 3.535 | 3.472 | 3.479 | 19,116,422 | +0.00(+0.00%) |
Jul 16, 2020 | 3.493 | 3.535 | 3.472 | 3.479 | 24,896,812 | -0.04(-1.18%) |
Jul 15, 2020 | 3.583 | 3.618 | 3.479 | 3.521 | 21,214,154 | -0.02(-0.59%) |
Jul 14, 2020 | 3.410 | 3.548 | 3.354 | 3.542 | 30,131,874 | +0.09(+2.61%) |
Jul 13, 2020 | 3.542 | 3.548 | 3.451 | 3.451 | 19,737,378 | -0.08(-2.16%) |
Jul 10, 2020 | 3.444 | 3.548 | 3.424 | 3.528 | 27,652,128 | +0.03(+0.79%) |
Jul 09, 2020 | 3.514 | 3.542 | 3.444 | 3.500 | 33,308,694 | +0.02(+0.60%) |
Jul 08, 2020 | 3.438 | 3.507 | 3.424 | 3.479 | 30,137,674 | +0.11(+3.29%) |
Jul 07, 2020 | 3.576 | 3.618 | 3.368 | 3.368 | 75,589,904 | -0.20(-5.63%) |
Jul 06, 2020 | 3.548 | 3.625 | 3.535 | 3.569 | 32,251,542 | +0.15(+4.46%) |
Jul 02, 2020 | 3.465 | 3.576 | 3.410 | 3.417 | 37,174,628 | +0.02(+0.61%) |
Jul 01, 2020 | 3.264 | 3.406 | 3.264 | 3.396 | 27,403,344 | +0.15(+4.54%) |
Jun 30, 2020 | 3.304 | 3.318 | 3.231 | 3.248 | 36,197,500 | -0.12(-3.50%) |
Jun 29, 2020 | 3.325 | 3.380 | 3.259 | 3.366 | 26,148,740 | +0.12(+3.62%) |
Jun 26, 2020 | 3.290 | 3.311 | 3.235 | 3.248 | 29,628,352 | -0.14(-4.09%) |
Jun 25, 2020 | 3.415 | 3.429 | 3.276 | 3.387 | 72,332,416 | +0.03(+1.03%) |
Jun 24, 2020 | 3.532 | 3.532 | 3.332 | 3.352 | 76,407,672 | -0.27(-7.46%) |
Jun 23, 2020 | 3.609 | 3.706 | 3.560 | 3.622 | 44,852,696 | +0.06(+1.55%) |
Jun 22, 2020 | 3.699 | 3.716 | 3.526 | 3.567 | 27,947,852 | -0.08(-2.28%) |
Jun 19, 2020 | 3.629 | 3.671 | 3.546 | 3.650 | 57,241,796 | +0.12(+3.54%) |
Jun 18, 2020 | 3.463 | 3.629 | 3.456 | 3.526 | 52,306,444 | +0.02(+0.59%) |
Jun 17, 2020 | 3.512 | 3.571 | 3.453 | 3.505 | 28,218,822 | +0.03(+0.80%) |
Jun 16, 2020 | 3.581 | 3.602 | 3.429 | 3.477 | 47,388,304 | +0.01(+0.40%) |
Jun 15, 2020 | 3.401 | 3.539 | 3.332 | 3.463 | 54,559,732 | -0.10(-2.91%) |
Jun 12, 2020 | 3.595 | 3.657 | 3.484 | 3.567 | 54,629,316 | +0.15(+4.25%) |
Jun 11, 2020 | 3.498 | 3.581 | 3.352 | 3.422 | 58,254,336 | -0.29(-7.84%) |
Jun 10, 2020 | 3.976 | 3.983 | 3.713 | 3.713 | 53,994,052 | -0.21(-5.30%) |
Jun 09, 2020 | 3.865 | 4.010 | 3.858 | 3.920 | 37,907,560 | -0.13(-3.25%) |
Jun 08, 2020 | 3.886 | 4.073 | 3.855 | 4.052 | 43,589,132 | +0.22(+5.79%) |
Jun 05, 2020 | 3.962 | 4.010 | 3.775 | 3.830 | 56,867,284 | +0.19(+5.33%) |
Jun 04, 2020 | 3.512 | 3.650 | 3.446 | 3.636 | 77,322,264 | +0.11(+3.14%) |
Jun 03, 2020 | 3.616 | 3.636 | 3.512 | 3.526 | 66,353,328 | +0.18(+5.38%) |
Jun 02, 2020 | 3.158 | 3.359 | 3.158 | 3.345 | 78,238,744 | +0.30(+10.02%) |
Jun 01, 2020 | 2.999 | 3.075 | 2.978 | 3.041 | 51,633,364 | +0.10(+3.36%) |
May 29, 2020 | 2.928 | 3.011 | 2.893 | 2.942 | 54,223,808 | -0.06(-1.85%) |
May 28, 2020 | 3.094 | 3.101 | 2.990 | 2.997 | 36,547,432 | -0.11(-3.56%) |
May 27, 2020 | 3.087 | 3.115 | 3.011 | 3.108 | 50,870,876 | +0.19(+6.40%) |
May 26, 2020 | 3.094 | 3.101 | 2.907 | 2.921 | 76,286,056 | +0.10(+3.43%) |
May 22, 2020 | 2.824 | 2.907 | 2.741 | 2.824 | 46,218,556 | +0.01(+0.25%) |
May 21, 2020 | 2.748 | 2.831 | 2.734 | 2.817 | 76,758,888 | +0.18(+6.82%) |
May 20, 2020 | 2.651 | 2.672 | 2.582 | 2.637 | 64,630,844 | +0.03(+1.06%) |
May 19, 2020 | 2.727 | 2.727 | 2.589 | 2.610 | 59,366,924 | -0.15(-5.28%) |
May 18, 2020 | 2.713 | 2.783 | 2.637 | 2.755 | 47,115,052 | +0.16(+6.13%) |
May 15, 2020 | 2.679 | 2.741 | 2.568 | 2.596 | 44,067,824 | -0.09(-3.35%) |
May 14, 2020 | 2.478 | 2.693 | 2.409 | 2.686 | 82,513,488 | +0.13(+5.15%) |
May 13, 2020 | 2.589 | 2.603 | 2.485 | 2.554 | 46,216,212 | -0.01(-0.54%) |
May 12, 2020 | 2.679 | 2.748 | 2.561 | 2.568 | 69,687,936 | -0.12(-4.38%) |
May 11, 2020 | 2.720 | 2.776 | 2.672 | 2.686 | 68,402,072 | -0.07(-2.51%) |
May 08, 2020 | 2.637 | 2.776 | 2.630 | 2.755 | 49,292,888 | +0.17(+6.42%) |
May 07, 2020 | 2.630 | 2.644 | 2.506 | 2.589 | 78,864,016 | -0.12(-4.35%) |
May 06, 2020 | 2.776 | 2.796 | 2.686 | 2.706 | 44,395,212 | -0.12(-4.17%) |
May 05, 2020 | 2.748 | 2.942 | 2.741 | 2.824 | 48,627,984 | +0.03(+1.24%) |
May 04, 2020 | 2.720 | 2.796 | 2.706 | 2.789 | 56,194,368 | -0.01(-0.49%) |
May 01, 2020 | 2.838 | 2.893 | 2.776 | 2.803 | 24,750,534 | -0.11(-3.74%) |
Apr 30, 2020 | 2.940 | 2.981 | 2.898 | 2.912 | 41,089,600 | -0.18(-5.82%) |
Apr 29, 2020 | 2.981 | 3.106 | 2.961 | 3.092 | 55,778,228 | +0.15(+5.18%) |
Apr 28, 2020 | 2.836 | 2.961 | 2.788 | 2.940 | 85,984,280 | +0.31(+11.84%) |
Apr 27, 2020 | 2.684 | 2.725 | 2.591 | 2.629 | 55,223,032 | +0.10(+3.83%) |
Apr 24, 2020 | 2.649 | 2.649 | 2.483 | 2.532 | 87,680,208 | -0.24(-8.50%) |
Apr 23, 2020 | 2.864 | 2.864 | 2.739 | 2.767 | 64,360,380 | -0.08(-2.91%) |
Apr 22, 2020 | 2.871 | 2.954 | 2.843 | 2.850 | 86,345,784 | +0.05(+1.73%) |
Apr 21, 2020 | 2.884 | 2.905 | 2.788 | 2.801 | 47,874,456 | -0.14(-4.71%) |
Apr 20, 2020 | 2.981 | 2.988 | 2.919 | 2.940 | 39,109,104 | -0.12(-3.85%) |
Apr 17, 2020 | 3.106 | 3.113 | 2.967 | 3.057 | 25,620,294 | +0.08(+2.55%) |
Apr 16, 2020 | 3.113 | 3.120 | 2.974 | 2.981 | 35,587,792 | -0.13(-4.22%) |
Apr 15, 2020 | 3.106 | 3.230 | 3.057 | 3.113 | 30,814,114 | -0.13(-4.05%) |
Apr 14, 2020 | 3.272 | 3.365 | 3.230 | 3.244 | 38,419,840 | +0.05(+1.52%) |
Apr 13, 2020 | 3.134 | 3.210 | 3.051 | 3.196 | 36,798,740 | -0.01(-0.43%) |
Apr 09, 2020 | 3.313 | 3.372 | 3.184 | 3.210 | 42,640,784 | -0.03(-0.85%) |
Apr 08, 2020 | 3.064 | 3.272 | 3.033 | 3.237 | 42,717,884 | +0.21(+6.85%) |
Apr 07, 2020 | 3.168 | 3.196 | 3.002 | 3.030 | 47,769,672 | +0.15(+5.04%) |
Apr 06, 2020 | 2.940 | 2.992 | 2.853 | 2.884 | 49,536,384 | +0.19(+6.92%) |
Apr 03, 2020 | 2.746 | 2.746 | 2.601 | 2.698 | 53,559,720 | -0.14(-4.88%) |
Apr 02, 2020 | 2.815 | 2.898 | 2.795 | 2.836 | 33,679,692 | +0.01(+0.49%) |
Apr 01, 2020 | 2.919 | 2.947 | 2.791 | 2.822 | 38,700,868 | -0.28(-9.08%) |
Mar 31, 2020 | 3.201 | 3.215 | 3.028 | 3.104 | 43,490,716 | -0.14(-4.26%) |
Mar 30, 2020 | 3.159 | 3.325 | 3.063 | 3.242 | 46,222,260 | +0.08(+2.63%) |
Mar 27, 2020 | 3.145 | 3.291 | 3.059 | 3.159 | 61,142,296 | -0.23(-6.73%) |
Mar 26, 2020 | 3.367 | 3.436 | 3.311 | 3.387 | 84,899,632 | +0.12(+3.81%) |
Mar 25, 2020 | 3.056 | 3.474 | 2.993 | 3.263 | 96,636,800 | +0.18(+5.83%) |
Mar 24, 2020 | 3.021 | 3.173 | 2.938 | 3.083 | 36,012,828 | +0.30(+10.95%) |
Mar 23, 2020 | 2.890 | 2.917 | 2.648 | 2.779 | 55,177,360 | -0.25(-8.22%) |
Mar 20, 2020 | 3.194 | 3.235 | 2.973 | 3.028 | 78,603,296 | -0.08(-2.45%) |
Mar 19, 2020 | 2.980 | 3.215 | 2.834 | 3.104 | 72,300,896 | +0.04(+1.35%) |
Mar 18, 2020 | 3.090 | 3.284 | 2.876 | 3.063 | 72,096,056 | -0.32(-9.59%) |
Mar 17, 2020 | 3.353 | 3.681 | 3.197 | 3.387 | 56,286,884 | +0.12(+3.59%) |
Mar 16, 2020 | 3.394 | 3.574 | 3.242 | 3.270 | 60,503,072 | -0.53(-13.84%) |
Mar 13, 2020 | 4.003 | 4.003 | 3.410 | 3.795 | 107,571,408 | +0.50(+15.09%) |
Mar 12, 2020 | 3.332 | 3.512 | 3.063 | 3.298 | 80,963,208 | -0.53(-13.74%) |
Mar 11, 2020 | 4.141 | 4.158 | 3.647 | 3.823 | 95,471,896 | -0.43(-10.08%) |
Mar 10, 2020 | 4.217 | 4.265 | 4.061 | 4.252 | 51,318,372 | +0.33(+8.47%) |
Mar 09, 2020 | 4.079 | 4.127 | 3.882 | 3.920 | 63,067,076 | -0.50(-11.41%) |
Mar 06, 2020 | 4.473 | 4.521 | 4.376 | 4.424 | 53,095,856 | -0.18(-3.90%) |
Mar 05, 2020 | 4.632 | 4.653 | 4.500 | 4.604 | 61,299,884 | -0.21(-4.31%) |
Mar 04, 2020 | 4.805 | 4.818 | 4.708 | 4.812 | 45,251,216 | +0.01(+0.14%) |
Mar 03, 2020 | 4.818 | 4.929 | 4.729 | 4.805 | 59,283,176 | -0.12(-2.52%) |