Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.608 | 3.680 | 3.464 | 3.527 | 404,334 | -0.12(-3.21%) |
Apr 29, 2021 | 3.779 | 3.860 | 3.581 | 3.644 | 502,618 | +0.03(+0.75%) |
Apr 28, 2021 | 3.482 | 3.644 | 3.464 | 3.617 | 194,208 | +0.13(+3.88%) |
Apr 27, 2021 | 3.572 | 3.581 | 3.428 | 3.482 | 575,775 | -0.07(-2.03%) |
Apr 26, 2021 | 3.518 | 3.635 | 3.491 | 3.554 | 336,901 | +0.15(+4.50%) |
Apr 23, 2021 | 3.365 | 3.473 | 3.347 | 3.401 | 169,491 | +0.03(+0.80%) |
Apr 22, 2021 | 3.500 | 3.599 | 3.347 | 3.374 | 631,110 | -0.13(-3.60%) |
Apr 21, 2021 | 3.509 | 3.630 | 3.469 | 3.500 | 281,253 | -0.03(-0.77%) |
Apr 20, 2021 | 3.716 | 3.734 | 3.419 | 3.527 | 440,862 | -0.22(-6.00%) |
Apr 19, 2021 | 3.572 | 3.770 | 3.536 | 3.752 | 324,900 | +0.18(+5.04%) |
Apr 16, 2021 | 3.518 | 3.743 | 3.518 | 3.572 | 471,241 | +0.12(+3.39%) |
Apr 15, 2021 | 3.554 | 3.590 | 3.410 | 3.455 | 240,642 | -0.10(-2.78%) |
Apr 14, 2021 | 3.401 | 3.648 | 3.401 | 3.554 | 224,534 | +0.16(+4.77%) |
Apr 13, 2021 | 3.482 | 3.502 | 3.347 | 3.392 | 319,128 | -0.11(-3.08%) |
Apr 12, 2021 | 3.698 | 3.716 | 3.455 | 3.500 | 293,345 | -0.17(-4.66%) |
Apr 09, 2021 | 3.788 | 3.824 | 3.662 | 3.671 | 201,722 | -0.12(-3.09%) |
Apr 08, 2021 | 3.842 | 3.887 | 3.752 | 3.788 | 192,699 | -0.06(-1.64%) |
Apr 07, 2021 | 3.914 | 3.941 | 3.819 | 3.851 | 218,987 | -0.06(-1.61%) |
Apr 06, 2021 | 4.040 | 4.112 | 3.887 | 3.914 | 286,941 | -0.09(-2.25%) |
Apr 05, 2021 | 4.103 | 4.184 | 3.932 | 4.004 | 197,603 | -0.05(-1.33%) |
Apr 01, 2021 | 4.058 | 4.121 | 3.977 | 4.058 | 331,203 | -0.03(-0.66%) |
Mar 31, 2021 | 3.968 | 4.130 | 3.918 | 4.085 | 267,241 | +0.12(+2.95%) |
Mar 30, 2021 | 4.148 | 4.202 | 3.968 | 3.968 | 275,426 | -0.22(-5.16%) |
Mar 29, 2021 | 4.391 | 4.499 | 4.166 | 4.184 | 399,549 | -0.30(-6.63%) |
Mar 26, 2021 | 4.400 | 4.652 | 4.391 | 4.481 | 278,966 | +0.15(+3.53%) |
Mar 25, 2021 | 4.211 | 4.427 | 4.121 | 4.328 | 518,583 | +0.08(+1.91%) |
Mar 24, 2021 | 4.238 | 4.535 | 4.238 | 4.247 | 375,225 | +0.04(+1.07%) |
Mar 23, 2021 | 4.346 | 4.359 | 4.103 | 4.202 | 516,937 | -0.22(-5.08%) |
Mar 22, 2021 | 4.571 | 4.769 | 4.409 | 4.427 | 297,294 | -0.20(-4.28%) |
Mar 19, 2021 | 4.607 | 4.850 | 4.472 | 4.625 | 561,266 | +0.00(+0.00%) |
Mar 18, 2021 | 4.589 | 4.886 | 4.564 | 4.625 | 470,961 | +0.00(+0.00%) |
Mar 17, 2021 | 4.499 | 4.742 | 4.454 | 4.625 | 312,223 | +0.12(+2.59%) |
Mar 16, 2021 | 4.823 | 4.841 | 4.301 | 4.508 | 584,682 | -0.22(-4.57%) |
Mar 15, 2021 | 4.823 | 4.823 | 4.548 | 4.724 | 368,649 | -0.04(-0.94%) |
Mar 12, 2021 | 4.427 | 4.832 | 4.355 | 4.769 | 681,077 | +0.36(+8.16%) |
Mar 11, 2021 | 4.409 | 4.436 | 4.193 | 4.409 | 335,677 | +0.07(+1.66%) |
Mar 10, 2021 | 3.833 | 4.355 | 3.792 | 4.337 | 544,603 | +0.54(+14.22%) |
Mar 09, 2021 | 3.851 | 3.968 | 3.761 | 3.797 | 247,167 | -0.02(-0.47%) |
Mar 08, 2021 | 3.860 | 3.968 | 3.752 | 3.815 | 229,434 | -0.02(-0.47%) |
Mar 05, 2021 | 3.959 | 3.977 | 3.731 | 3.833 | 393,331 | -0.02(-0.47%) |
Mar 04, 2021 | 3.842 | 4.049 | 3.752 | 3.851 | 362,456 | +0.03(+0.71%) |
Mar 03, 2021 | 3.671 | 3.941 | 3.644 | 3.824 | 366,357 | +0.18(+4.94%) |
Mar 02, 2021 | 3.437 | 3.734 | 3.419 | 3.644 | 363,335 | +0.22(+6.58%) |
Mar 01, 2021 | 3.581 | 3.716 | 3.329 | 3.419 | 663,351 | -0.13(-3.55%) |
Feb 26, 2021 | 3.680 | 3.725 | 3.473 | 3.545 | 391,664 | -0.17(-4.60%) |
Feb 25, 2021 | 3.743 | 3.887 | 3.680 | 3.716 | 309,964 | -0.06(-1.67%) |
Feb 24, 2021 | 3.743 | 3.824 | 3.725 | 3.779 | 212,492 | +0.07(+1.94%) |
Feb 23, 2021 | 3.914 | 3.914 | 3.689 | 3.707 | 262,882 | -0.17(-4.41%) |
Feb 22, 2021 | 3.761 | 3.968 | 3.761 | 3.878 | 423,916 | +0.06(+1.65%) |
Feb 19, 2021 | 3.680 | 3.878 | 3.680 | 3.815 | 421,116 | +0.16(+4.43%) |
Feb 18, 2021 | 3.761 | 3.779 | 3.586 | 3.653 | 294,668 | -0.10(-2.64%) |
Feb 17, 2021 | 3.725 | 3.842 | 3.672 | 3.752 | 272,485 | +0.00(+0.00%) |
Feb 16, 2021 | 3.869 | 3.959 | 3.698 | 3.752 | 670,596 | -0.04(-0.95%) |
Feb 12, 2021 | 3.500 | 3.869 | 3.500 | 3.788 | 617,060 | +0.25(+7.12%) |
Feb 11, 2021 | 3.545 | 3.680 | 3.464 | 3.536 | 630,488 | +0.03(+0.77%) |
Feb 10, 2021 | 3.482 | 3.653 | 3.437 | 3.509 | 391,004 | +0.03(+0.78%) |
Feb 09, 2021 | 3.554 | 3.563 | 3.437 | 3.482 | 477,430 | -0.08(-2.27%) |
Feb 08, 2021 | 3.428 | 3.590 | 3.392 | 3.563 | 698,620 | +0.18(+5.32%) |
Feb 05, 2021 | 3.239 | 3.392 | 3.212 | 3.383 | 440,900 | +0.20(+6.21%) |
Feb 04, 2021 | 3.113 | 3.212 | 3.091 | 3.185 | 273,827 | +0.08(+2.61%) |
Feb 03, 2021 | 3.032 | 3.176 | 3.032 | 3.104 | 351,371 | +0.06(+2.07%) |
Feb 02, 2021 | 3.032 | 3.077 | 2.933 | 3.041 | 274,935 | +0.04(+1.50%) |
Feb 01, 2021 | 2.933 | 2.996 | 2.888 | 2.996 | 319,407 | +0.12(+4.06%) |
Jan 29, 2021 | 2.870 | 3.176 | 2.834 | 2.879 | 697,638 | +0.00(+0.00%) |
Jan 28, 2021 | 2.987 | 3.014 | 2.852 | 2.879 | 400,727 | -0.07(-2.44%) |
Jan 27, 2021 | 2.996 | 3.230 | 2.893 | 2.951 | 482,648 | -0.13(-4.09%) |
Jan 26, 2021 | 2.996 | 3.203 | 2.965 | 3.077 | 418,699 | +0.13(+4.27%) |
Jan 25, 2021 | 2.978 | 3.023 | 2.870 | 2.951 | 347,887 | -0.06(-2.09%) |
Jan 22, 2021 | 2.969 | 3.014 | 2.911 | 3.014 | 231,508 | +0.02(+0.60%) |
Jan 21, 2021 | 2.978 | 3.041 | 2.897 | 2.996 | 184,745 | +0.03(+0.91%) |
Jan 20, 2021 | 2.960 | 3.014 | 2.879 | 2.969 | 349,350 | +0.03(+0.92%) |
Jan 19, 2021 | 3.266 | 3.275 | 2.852 | 2.942 | 963,646 | -0.27(-8.40%) |
Jan 15, 2021 | 3.500 | 3.509 | 3.194 | 3.212 | 284,634 | -0.30(-8.46%) |
Jan 14, 2021 | 3.284 | 3.581 | 3.284 | 3.509 | 237,674 | +0.25(+7.73%) |
Jan 13, 2021 | 3.446 | 3.495 | 3.203 | 3.257 | 379,666 | -0.17(-4.99%) |
Jan 12, 2021 | 3.311 | 3.536 | 3.302 | 3.428 | 276,408 | +0.17(+5.25%) |
Jan 11, 2021 | 3.239 | 3.293 | 3.221 | 3.257 | 527,475 | -0.04(-1.36%) |
Jan 08, 2021 | 3.194 | 3.320 | 3.149 | 3.302 | 327,868 | +0.17(+5.46%) |
Jan 07, 2021 | 3.023 | 3.158 | 2.969 | 3.131 | 243,434 | +0.13(+4.19%) |
Jan 06, 2021 | 3.014 | 3.077 | 2.924 | 3.005 | 277,532 | +0.08(+2.77%) |
Jan 05, 2021 | 3.005 | 3.086 | 2.897 | 2.924 | 269,019 | -0.04(-1.52%) |
Jan 04, 2021 | 2.969 | 3.014 | 2.879 | 2.969 | 245,359 | +0.03(+0.92%) |
Dec 31, 2020 | 2.942 | 2.942 | 2.942 | 184,417 | +0.03(+0.93%) | |
Dec 30, 2020 | 2.834 | 2.960 | 2.816 | 2.915 | 184,417 | +0.06(+2.21%) |
Dec 29, 2020 | 2.897 | 2.924 | 2.780 | 2.852 | 260,465 | -0.07(-2.46%) |
Dec 28, 2020 | 2.906 | 3.014 | 2.888 | 2.924 | 249,744 | +0.04(+1.25%) |
Dec 24, 2020 | 2.915 | 2.933 | 2.825 | 2.888 | 87,468 | -0.01(-0.31%) |
Dec 23, 2020 | 2.717 | 2.902 | 2.708 | 2.897 | 231,719 | +0.22(+8.05%) |
Dec 22, 2020 | 2.771 | 2.789 | 2.681 | 2.681 | 277,674 | -0.09(-3.25%) |
Dec 21, 2020 | 2.843 | 2.879 | 2.744 | 2.771 | 437,667 | -0.07(-2.53%) |
Dec 18, 2020 | 2.969 | 2.987 | 2.843 | 2.843 | 331,203 | -0.12(-3.95%) |
Dec 17, 2020 | 2.951 | 3.014 | 2.902 | 2.960 | 228,826 | +0.02(+0.61%) |
Dec 16, 2020 | 3.095 | 3.113 | 2.942 | 2.942 | 181,307 | -0.09(-2.97%) |
Dec 15, 2020 | 3.005 | 3.131 | 2.987 | 3.032 | 280,630 | +0.06(+2.12%) |
Dec 14, 2020 | 3.194 | 3.194 | 2.969 | 2.969 | 386,112 | -0.15(-4.90%) |
Dec 11, 2020 | 3.203 | 3.203 | 3.032 | 3.122 | 202,722 | -0.09(-2.80%) |
Dec 10, 2020 | 3.023 | 3.257 | 2.996 | 3.212 | 263,694 | +0.19(+6.25%) |
Dec 09, 2020 | 3.023 | 3.077 | 2.969 | 3.023 | 188,684 | +0.04(+1.51%) |
Dec 08, 2020 | 2.951 | 3.059 | 2.951 | 2.978 | 187,589 | -0.04(-1.19%) |
Dec 07, 2020 | 3.041 | 3.059 | 2.960 | 3.014 | 302,485 | -0.09(-2.90%) |
Dec 04, 2020 | 2.942 | 3.149 | 2.942 | 3.104 | 245,623 | +0.22(+7.48%) |
Dec 03, 2020 | 2.951 | 3.005 | 2.866 | 2.888 | 247,079 | -0.03(-0.93%) |
Dec 02, 2020 | 2.915 | 3.023 | 2.897 | 2.915 | 297,739 | +0.01(+0.31%) |
Dec 01, 2020 | 3.050 | 3.059 | 2.897 | 2.906 | 368,323 | -0.07(-2.42%) |
Nov 30, 2020 | 3.113 | 3.167 | 2.969 | 2.978 | 403,467 | -0.14(-4.61%) |
Nov 27, 2020 | 3.122 | 3.185 | 3.068 | 3.122 | 270,741 | -0.04(-1.42%) |
Nov 25, 2020 | 3.122 | 3.284 | 3.059 | 3.167 | 341,428 | +0.01(+0.28%) |
Nov 24, 2020 | 3.104 | 3.257 | 3.091 | 3.158 | 438,982 | +0.09(+2.93%) |
Nov 23, 2020 | 2.789 | 3.257 | 2.780 | 3.068 | 1,210,765 | +0.33(+12.17%) |
Nov 20, 2020 | 2.654 | 2.789 | 2.654 | 2.735 | 561,378 | +0.04(+1.67%) |
Nov 19, 2020 | 2.636 | 2.717 | 2.596 | 2.690 | 334,449 | +0.04(+1.70%) |
Nov 18, 2020 | 2.654 | 2.807 | 2.645 | 2.645 | 398,187 | +0.01(+0.34%) |
Nov 17, 2020 | 2.699 | 2.762 | 2.636 | 2.636 | 322,819 | -0.01(-0.34%) |
Nov 16, 2020 | 2.627 | 2.695 | 2.564 | 2.645 | 464,478 | +0.10(+3.89%) |
Nov 13, 2020 | 2.636 | 2.672 | 2.537 | 2.546 | 538,482 | -0.03(-1.05%) |
Nov 12, 2020 | 2.969 | 2.969 | 2.564 | 2.573 | 581,376 | -0.42(-14.11%) |
Nov 11, 2020 | 3.014 | 3.131 | 2.920 | 2.996 | 532,935 | +0.00(+0.00%) |
Nov 10, 2020 | 2.933 | 3.005 | 2.879 | 2.996 | 259,354 | +0.15(+5.38%) |
Nov 09, 2020 | 2.789 | 3.014 | 2.699 | 2.843 | 793,978 | +0.36(+14.49%) |
Nov 06, 2020 | 2.501 | 2.551 | 2.456 | 2.483 | 436,232 | -0.03(-1.08%) |
Nov 05, 2020 | 2.501 | 2.582 | 2.465 | 2.510 | 319,781 | +0.07(+2.95%) |
Nov 04, 2020 | 2.654 | 2.708 | 2.429 | 2.438 | 707,753 | -0.20(-7.51%) |
Nov 03, 2020 | 2.717 | 2.744 | 2.582 | 2.636 | 761,512 | -0.07(-2.66%) |
Nov 02, 2020 | 2.555 | 2.726 | 2.456 | 2.708 | 773,817 | +0.19(+7.50%) |
Oct 30, 2020 | 2.573 | 2.591 | 2.348 | 2.519 | 541,261 | -0.04(-1.41%) |
Oct 29, 2020 | 2.456 | 2.573 | 2.348 | 2.555 | 550,716 | +0.05(+2.16%) |
Oct 28, 2020 | 2.519 | 2.573 | 2.474 | 2.501 | 491,843 | -0.08(-3.14%) |
Oct 27, 2020 | 2.591 | 2.644 | 2.528 | 2.582 | 313,619 | +0.00(+0.00%) |
Oct 26, 2020 | 2.618 | 2.632 | 2.501 | 2.582 | 954,372 | -0.11(-4.01%) |
Oct 23, 2020 | 2.726 | 2.762 | 2.627 | 2.690 | 487,913 | -0.03(-0.99%) |
Oct 22, 2020 | 2.726 | 2.762 | 2.708 | 2.717 | 290,352 | -0.03(-0.98%) |
Oct 21, 2020 | 2.789 | 2.789 | 2.708 | 2.744 | 259,881 | -0.04(-1.29%) |
Oct 20, 2020 | 2.825 | 2.870 | 2.717 | 2.780 | 320,839 | -0.01(-0.32%) |
Oct 19, 2020 | 2.879 | 2.915 | 2.776 | 2.789 | 389,810 | -0.08(-2.82%) |
Oct 16, 2020 | 2.888 | 3.005 | 2.816 | 2.870 | 247,402 | -0.04(-1.24%) |
Oct 15, 2020 | 2.798 | 2.960 | 2.798 | 2.906 | 270,418 | +0.05(+1.89%) |
Oct 14, 2020 | 2.915 | 3.021 | 2.852 | 2.852 | 243,874 | -0.05(-1.86%) |
Oct 13, 2020 | 2.978 | 3.014 | 2.861 | 2.906 | 294,258 | -0.12(-3.87%) |
Oct 12, 2020 | 3.113 | 3.113 | 3.014 | 3.023 | 302,173 | -0.12(-3.73%) |
Oct 09, 2020 | 3.284 | 3.309 | 3.113 | 3.140 | 124,590 | -0.10(-3.06%) |
Oct 08, 2020 | 3.149 | 3.266 | 3.104 | 3.239 | 189,624 | +0.13(+4.35%) |
Oct 07, 2020 | 3.194 | 3.194 | 3.023 | 3.104 | 357,893 | +0.00(+0.00%) |
Oct 06, 2020 | 3.320 | 3.392 | 3.050 | 3.104 | 430,603 | -0.19(-5.74%) |
Oct 05, 2020 | 3.212 | 3.338 | 3.185 | 3.293 | 287,730 | +0.10(+3.10%) |
Oct 02, 2020 | 3.068 | 3.217 | 3.014 | 3.194 | 223,728 | +0.07(+2.31%) |
Oct 01, 2020 | 3.185 | 3.194 | 3.059 | 3.122 | 269,587 | -0.08(-2.53%) |
Sep 30, 2020 | 2.879 | 3.275 | 2.861 | 3.203 | 815,674 | +0.32(+11.25%) |
Sep 29, 2020 | 2.870 | 3.046 | 2.816 | 2.879 | 737,821 | +0.17(+6.31%) |
Sep 28, 2020 | 2.744 | 2.762 | 2.645 | 2.708 | 450,101 | -0.01(-0.33%) |
Sep 25, 2020 | 2.744 | 2.807 | 2.690 | 2.717 | 306,307 | -0.05(-1.95%) |
Sep 24, 2020 | 2.816 | 2.861 | 2.654 | 2.771 | 622,137 | -0.04(-1.60%) |
Sep 23, 2020 | 3.041 | 3.086 | 2.771 | 2.816 | 442,900 | -0.22(-7.40%) |
Sep 22, 2020 | 3.158 | 3.167 | 2.879 | 3.041 | 839,393 | -0.12(-3.70%) |
Sep 21, 2020 | 3.293 | 3.311 | 3.082 | 3.158 | 363,079 | -0.21(-6.15%) |
Sep 18, 2020 | 3.410 | 3.410 | 3.266 | 3.365 | 289,635 | +0.00(+0.00%) |
Sep 17, 2020 | 3.257 | 3.383 | 3.230 | 3.365 | 326,249 | +0.10(+3.03%) |
Sep 16, 2020 | 3.176 | 3.320 | 3.122 | 3.266 | 1,214,098 | +0.10(+3.12%) |
Sep 15, 2020 | 3.248 | 3.248 | 3.149 | 3.167 | 333,900 | -0.07(-2.22%) |
Sep 14, 2020 | 3.239 | 3.257 | 3.194 | 3.239 | 902,573 | +0.04(+1.41%) |
Sep 11, 2020 | 3.203 | 3.244 | 3.176 | 3.194 | 1,009,502 | +0.00(+0.00%) |
Sep 10, 2020 | 3.140 | 3.266 | 3.131 | 3.194 | 472,711 | +0.06(+2.01%) |
Sep 09, 2020 | 3.068 | 3.239 | 3.068 | 3.131 | 341,784 | +0.04(+1.46%) |
Sep 08, 2020 | 3.239 | 3.239 | 3.068 | 3.086 | 447,158 | -0.07(-2.28%) |
Sep 04, 2020 | 3.221 | 3.266 | 3.104 | 3.158 | 491,358 | -0.04(-1.13%) |
Sep 03, 2020 | 3.230 | 3.275 | 3.106 | 3.194 | 317,657 | -0.04(-1.39%) |
Sep 02, 2020 | 3.383 | 3.383 | 3.212 | 3.239 | 361,134 | -0.13(-3.74%) |
Sep 01, 2020 | 3.329 | 3.410 | 3.293 | 3.365 | 233,433 | +0.04(+1.08%) |
Aug 31, 2020 | 3.401 | 3.437 | 3.329 | 3.329 | 280,567 | -0.08(-2.37%) |
Aug 28, 2020 | 3.338 | 3.473 | 3.320 | 3.410 | 281,967 | +0.02(+0.53%) |
Aug 27, 2020 | 3.527 | 3.554 | 3.356 | 3.392 | 483,343 | -0.13(-3.58%) |
Aug 26, 2020 | 3.635 | 3.635 | 3.496 | 3.518 | 299,923 | -0.06(-1.76%) |
Aug 25, 2020 | 3.572 | 3.653 | 3.545 | 3.581 | 218,413 | +0.02(+0.51%) |
Aug 24, 2020 | 3.581 | 3.626 | 3.446 | 3.563 | 347,944 | +0.03(+0.76%) |
Aug 21, 2020 | 3.581 | 3.662 | 3.527 | 3.536 | 313,531 | -0.04(-1.01%) |
Aug 20, 2020 | 3.527 | 3.581 | 3.491 | 3.572 | 326,063 | -0.01(-0.25%) |
Aug 19, 2020 | 3.662 | 3.680 | 3.518 | 3.581 | 384,323 | -0.09(-2.45%) |
Aug 18, 2020 | 3.851 | 3.851 | 3.662 | 3.671 | 179,998 | -0.20(-5.12%) |
Aug 17, 2020 | 3.779 | 3.869 | 3.716 | 3.869 | 183,863 | +0.13(+3.61%) |
Aug 14, 2020 | 3.770 | 3.797 | 3.680 | 3.734 | 301,972 | -0.08(-2.12%) |
Aug 13, 2020 | 3.833 | 3.914 | 3.797 | 3.815 | 198,738 | -0.06(-1.62%) |
Aug 12, 2020 | 3.698 | 3.914 | 3.669 | 3.878 | 314,924 | +0.26(+7.21%) |
Aug 11, 2020 | 3.554 | 3.860 | 3.554 | 3.617 | 485,471 | +0.04(+1.01%) |
Aug 10, 2020 | 3.500 | 3.626 | 3.473 | 3.581 | 335,204 | +0.08(+2.31%) |
Aug 07, 2020 | 3.536 | 3.554 | 3.419 | 3.500 | 470,686 | -0.03(-0.77%) |
Aug 06, 2020 | 3.680 | 3.680 | 3.491 | 3.527 | 359,071 | -0.15(-4.16%) |
Aug 05, 2020 | 3.689 | 3.707 | 3.599 | 3.680 | 328,058 | +0.04(+0.99%) |
Aug 04, 2020 | 3.599 | 3.725 | 3.572 | 3.644 | 246,996 | +0.04(+1.00%) |
Aug 03, 2020 | 3.725 | 3.729 | 3.608 | 3.608 | 282,014 | -0.09(-2.43%) |
Jul 31, 2020 | 3.815 | 3.815 | 3.590 | 3.698 | 435,787 | -0.14(-3.75%) |
Jul 30, 2020 | 3.968 | 4.004 | 3.725 | 3.842 | 344,387 | -0.22(-5.32%) |
Jul 29, 2020 | 4.076 | 4.274 | 4.013 | 4.058 | 487,502 | +0.03(+0.67%) |
Jul 28, 2020 | 3.896 | 4.157 | 3.644 | 4.031 | 550,982 | +0.23(+6.16%) |
Jul 27, 2020 | 3.671 | 3.815 | 3.671 | 3.797 | 341,174 | +0.09(+2.43%) |
Jul 24, 2020 | 3.617 | 3.769 | 3.599 | 3.707 | 387,774 | +0.09(+2.49%) |
Jul 23, 2020 | 3.599 | 3.644 | 3.527 | 3.617 | 287,775 | +0.01(+0.25%) |
Jul 22, 2020 | 3.581 | 3.635 | 3.455 | 3.608 | 495,584 | +0.04(+1.26%) |
Jul 21, 2020 | 3.617 | 3.752 | 3.545 | 3.563 | 367,689 | -0.03(-0.75%) |
Jul 20, 2020 | 3.599 | 3.644 | 3.478 | 3.590 | 309,174 | -0.01(-0.25%) |
Jul 17, 2020 | 3.599 | 3.686 | 3.599 | 3.599 | 317,866 | +0.04(+1.01%) |
Jul 16, 2020 | 3.662 | 3.795 | 3.563 | 3.563 | 298,618 | -0.13(-3.41%) |
Jul 15, 2020 | 3.815 | 3.932 | 3.644 | 3.689 | 591,776 | -0.09(-2.38%) |
Jul 14, 2020 | 3.689 | 3.815 | 3.653 | 3.779 | 431,823 | +0.08(+2.19%) |
Jul 13, 2020 | 3.968 | 3.968 | 3.698 | 3.698 | 607,885 | -0.29(-7.22%) |
Jul 10, 2020 | 3.833 | 4.040 | 3.788 | 3.986 | 280,300 | +0.15(+3.99%) |
Jul 09, 2020 | 4.121 | 4.121 | 3.788 | 3.833 | 321,567 | -0.35(-8.39%) |
Jul 08, 2020 | 4.094 | 4.238 | 4.067 | 4.184 | 203,838 | +0.07(+1.75%) |
Jul 07, 2020 | 4.481 | 4.517 | 4.058 | 4.112 | 427,595 | -0.40(-8.78%) |
Jul 06, 2020 | 3.941 | 4.530 | 3.923 | 4.508 | 686,022 | +0.63(+16.24%) |
Jul 02, 2020 | 4.121 | 4.134 | 3.869 | 3.878 | 230,841 | -0.16(-4.01%) |
Jul 01, 2020 | 3.905 | 4.121 | 3.905 | 4.040 | 250,999 | +0.13(+3.46%) |
Jun 30, 2020 | 3.995 | 3.995 | 3.752 | 3.905 | 329,891 | -0.15(-3.77%) |
Jun 29, 2020 | 3.833 | 4.058 | 3.788 | 4.058 | 318,408 | +0.29(+7.64%) |
Jun 26, 2020 | 3.860 | 3.860 | 3.738 | 3.770 | 493,248 | -0.14(-3.68%) |
Jun 25, 2020 | 3.896 | 3.968 | 3.788 | 3.914 | 249,944 | +0.01(+0.23%) |
Jun 24, 2020 | 4.049 | 4.049 | 3.797 | 3.905 | 450,419 | -0.18(-4.41%) |
Jun 23, 2020 | 4.175 | 4.184 | 4.076 | 4.085 | 340,036 | -0.04(-1.09%) |
Jun 22, 2020 | 4.166 | 4.238 | 4.077 | 4.130 | 266,985 | -0.12(-2.75%) |
Jun 19, 2020 | 4.427 | 4.494 | 4.175 | 4.247 | 453,014 | -0.13(-3.08%) |
Jun 18, 2020 | 4.391 | 4.571 | 4.319 | 4.382 | 605,647 | +0.17(+4.06%) |
Jun 17, 2020 | 4.328 | 4.328 | 4.109 | 4.211 | 370,765 | -0.12(-2.70%) |
Jun 16, 2020 | 4.616 | 4.625 | 4.295 | 4.328 | 261,138 | -0.11(-2.43%) |
Jun 15, 2020 | 4.184 | 4.625 | 4.184 | 4.436 | 308,506 | +0.10(+2.28%) |
Jun 12, 2020 | 4.301 | 4.364 | 4.139 | 4.337 | 309,530 | +0.09(+2.12%) |
Jun 11, 2020 | 4.544 | 4.667 | 4.112 | 4.247 | 442,034 | -0.58(-12.10%) |
Jun 10, 2020 | 5.452 | 5.493 | 4.787 | 4.832 | 385,062 | -0.54(-10.05%) |
Jun 09, 2020 | 5.282 | 5.452 | 4.940 | 5.372 | 344,690 | +0.04(+0.84%) |
Jun 08, 2020 | 5.147 | 5.381 | 5.030 | 5.327 | 323,864 | +0.31(+6.28%) |
Jun 05, 2020 | 5.111 | 5.165 | 4.868 | 5.012 | 497,138 | +0.13(+2.58%) |
Jun 04, 2020 | 4.958 | 4.967 | 4.760 | 4.886 | 306,411 | -0.18(-3.55%) |
Jun 03, 2020 | 5.012 | 5.210 | 4.913 | 5.066 | 247,919 | +0.14(+2.93%) |
Jun 02, 2020 | 5.075 | 5.075 | 4.715 | 4.922 | 651,859 | -0.24(-4.70%) |
Jun 01, 2020 | 5.300 | 5.403 | 5.138 | 5.165 | 200,218 | -0.09(-1.71%) |
May 29, 2020 | 5.282 | 5.354 | 5.093 | 5.255 | 373,659 | -0.07(-1.35%) |
May 28, 2020 | 5.632 | 5.695 | 5.282 | 5.327 | 360,143 | -0.22(-4.05%) |
May 27, 2020 | 5.848 | 5.884 | 5.174 | 5.551 | 820,855 | -0.02(-0.32%) |
May 26, 2020 | 4.805 | 5.605 | 4.665 | 5.569 | 2,575,667 | +0.85(+17.90%) |
May 22, 2020 | 4.499 | 4.737 | 4.328 | 4.724 | 299,416 | +0.20(+4.37%) |
May 21, 2020 | 4.544 | 4.657 | 4.499 | 4.526 | 273,181 | -0.06(-1.37%) |
May 20, 2020 | 4.256 | 4.742 | 4.256 | 4.589 | 433,172 | +0.40(+9.68%) |
May 19, 2020 | 4.292 | 4.368 | 4.175 | 4.184 | 203,195 | -0.11(-2.52%) |
May 18, 2020 | 4.490 | 4.535 | 4.265 | 4.292 | 315,439 | -0.06(-1.45%) |
May 15, 2020 | 4.247 | 4.440 | 4.193 | 4.355 | 240,622 | +0.02(+0.41%) |
May 14, 2020 | 4.526 | 4.535 | 4.202 | 4.337 | 350,093 | -0.31(-6.77%) |
May 13, 2020 | 4.544 | 4.688 | 4.314 | 4.652 | 548,421 | +0.05(+1.17%) |
May 12, 2020 | 4.823 | 4.823 | 4.589 | 4.598 | 212,585 | -0.22(-4.49%) |
May 11, 2020 | 5.120 | 5.120 | 4.580 | 4.814 | 826,160 | -0.40(-7.76%) |
May 08, 2020 | 5.372 | 5.372 | 5.066 | 5.219 | 621,283 | -0.05(-1.02%) |
May 07, 2020 | 5.138 | 5.273 | 4.904 | 5.273 | 639,283 | +0.22(+4.46%) |
May 06, 2020 | 5.443 | 5.515 | 4.904 | 5.048 | 1,058,118 | -0.38(-6.97%) |
May 05, 2020 | 5.596 | 5.713 | 4.958 | 5.425 | 1,549,421 | -0.71(-11.58%) |
May 04, 2020 | 5.731 | 6.181 | 5.497 | 6.136 | 568,008 | +0.41(+7.23%) |