Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.360 | 6.430 | 6.110 | 6.110 | 5,800 | -0.06(-0.97%) |
Apr 29, 2021 | 6.250 | 6.700 | 6.100 | 6.170 | 17,913 | +0.05(+0.82%) |
Apr 28, 2021 | 6.220 | 6.380 | 6.120 | 6.120 | 6,259 | -0.15(-2.39%) |
Apr 27, 2021 | 6.220 | 6.270 | 6.200 | 6.270 | 1,146 | +0.08(+1.29%) |
Apr 26, 2021 | 6.100 | 6.190 | 6.010 | 6.190 | 30,265 | +0.17(+2.82%) |
Apr 23, 2021 | 6.147 | 6.147 | 6.020 | 6.020 | 1,500 | +0.00(+0.00%) |
Apr 22, 2021 | 6.260 | 6.440 | 6.020 | 6.020 | 5,552 | -0.24(-3.83%) |
Apr 21, 2021 | 6.250 | 6.420 | 6.250 | 6.260 | 1,763 | +0.06(+0.97%) |
Apr 20, 2021 | 6.300 | 6.420 | 6.100 | 6.200 | 6,157 | +0.10(+1.64%) |
Apr 19, 2021 | 5.990 | 6.295 | 5.960 | 6.100 | 9,428 | +0.14(+2.35%) |
Apr 16, 2021 | 5.980 | 6.220 | 5.920 | 5.960 | 7,900 | -0.11(-1.81%) |
Apr 15, 2021 | 6.150 | 6.175 | 6.070 | 6.070 | 7,948 | -0.04(-0.65%) |
Apr 14, 2021 | 6.080 | 6.120 | 6.080 | 6.110 | 5,202 | -0.02(-0.40%) |
Apr 13, 2021 | 6.190 | 6.210 | 6.070 | 6.135 | 11,261 | -0.09(-1.37%) |
Apr 12, 2021 | 6.430 | 6.430 | 6.050 | 6.220 | 12,153 | -0.10(-1.58%) |
Apr 09, 2021 | 6.300 | 6.320 | 6.300 | 6.320 | 900 | -0.03(-0.47%) |
Apr 08, 2021 | 6.350 | 6.420 | 6.340 | 6.350 | 2,605 | +0.00(+0.00%) |
Apr 07, 2021 | 6.640 | 6.640 | 6.340 | 6.350 | 2,472 | -0.08(-1.24%) |
Apr 06, 2021 | 6.420 | 6.700 | 6.420 | 6.430 | 1,965 | -0.09(-1.31%) |
Apr 05, 2021 | 6.680 | 6.680 | 6.420 | 6.515 | 12,537 | -0.02(-0.38%) |
Apr 01, 2021 | 6.640 | 6.640 | 6.410 | 6.540 | 2,100 | +0.09(+1.40%) |
Mar 31, 2021 | 6.450 | 6.730 | 6.450 | 6.450 | 43,874 | +0.06(+0.94%) |
Mar 30, 2021 | 6.350 | 6.430 | 6.350 | 6.390 | 6,303 | -0.01(-0.15%) |
Mar 29, 2021 | 6.464 | 6.468 | 6.327 | 6.400 | 11,104 | -0.09(-1.39%) |
Mar 26, 2021 | 6.600 | 6.717 | 6.450 | 6.490 | 6,900 | +0.04(+0.62%) |
Mar 25, 2021 | 6.500 | 6.590 | 6.450 | 6.450 | 8,789 | -0.05(-0.77%) |
Mar 24, 2021 | 6.560 | 6.760 | 6.500 | 6.500 | 7,288 | -0.06(-0.91%) |
Mar 23, 2021 | 6.500 | 6.880 | 6.500 | 6.560 | 12,968 | -0.14(-2.09%) |
Mar 22, 2021 | 6.730 | 6.730 | 6.510 | 6.700 | 6,664 | -0.20(-2.90%) |
Mar 19, 2021 | 6.610 | 6.900 | 6.610 | 6.900 | 4,800 | +0.16(+2.37%) |
Mar 18, 2021 | 6.750 | 6.930 | 6.710 | 6.740 | 3,247 | -0.02(-0.30%) |
Mar 17, 2021 | 6.520 | 7.030 | 6.510 | 6.760 | 11,715 | -0.06(-0.88%) |
Mar 16, 2021 | 6.800 | 6.970 | 6.650 | 6.820 | 12,918 | -0.19(-2.71%) |
Mar 15, 2021 | 7.300 | 7.500 | 7.010 | 7.010 | 25,146 | -0.11(-1.54%) |
Mar 12, 2021 | 6.750 | 7.280 | 6.610 | 7.120 | 46,100 | +0.44(+6.59%) |
Mar 11, 2021 | 6.500 | 6.770 | 6.500 | 6.680 | 10,123 | +0.22(+3.41%) |
Mar 10, 2021 | 6.400 | 6.640 | 6.360 | 6.460 | 13,900 | +0.10(+1.57%) |
Mar 09, 2021 | 6.390 | 6.500 | 6.360 | 6.360 | 10,801 | -0.01(-0.16%) |
Mar 08, 2021 | 6.360 | 6.580 | 6.360 | 6.370 | 22,105 | +0.04(+0.55%) |
Mar 05, 2021 | 6.250 | 6.522 | 6.250 | 6.335 | 8,600 | +0.04(+0.56%) |
Mar 04, 2021 | 6.670 | 6.670 | 6.200 | 6.300 | 22,659 | -0.37(-5.55%) |
Mar 03, 2021 | 6.500 | 6.988 | 6.038 | 6.670 | 31,508 | -0.01(-0.15%) |
Mar 02, 2021 | 6.800 | 6.973 | 6.560 | 6.680 | 8,473 | +0.10(+1.52%) |
Mar 01, 2021 | 6.350 | 6.954 | 6.194 | 6.580 | 26,161 | +0.18(+2.81%) |
Feb 26, 2021 | 6.360 | 6.680 | 6.000 | 6.400 | 42,600 | -0.05(-0.78%) |
Feb 25, 2021 | 6.780 | 6.980 | 6.420 | 6.450 | 31,050 | -0.27(-4.02%) |
Feb 24, 2021 | 7.450 | 7.500 | 6.520 | 6.720 | 98,883 | -0.53(-7.31%) |
Feb 23, 2021 | 6.440 | 7.535 | 6.259 | 7.250 | 254,555 | +1.12(+18.17%) |
Feb 22, 2021 | 5.900 | 6.200 | 5.858 | 6.135 | 21,249 | +0.25(+4.16%) |
Feb 19, 2021 | 5.750 | 5.890 | 5.750 | 5.890 | 24,800 | +0.17(+2.97%) |
Feb 18, 2021 | 5.710 | 5.730 | 5.700 | 5.720 | 6,752 | +0.01(+0.18%) |
Feb 17, 2021 | 5.570 | 5.740 | 5.540 | 5.710 | 7,696 | +0.07(+1.24%) |
Feb 16, 2021 | 5.560 | 5.700 | 5.510 | 5.640 | 11,209 | +0.13(+2.36%) |
Feb 12, 2021 | 5.310 | 5.510 | 5.290 | 5.510 | 16,800 | +0.22(+4.16%) |
Feb 11, 2021 | 5.450 | 5.590 | 5.272 | 5.290 | 29,016 | -0.13(-2.49%) |
Feb 10, 2021 | 5.350 | 5.539 | 5.350 | 5.425 | 7,716 | -0.02(-0.28%) |
Feb 09, 2021 | 5.550 | 5.579 | 5.192 | 5.440 | 15,533 | +0.01(+0.26%) |
Feb 08, 2021 | 5.300 | 5.470 | 5.300 | 5.426 | 12,698 | +0.13(+2.38%) |
Feb 05, 2021 | 5.010 | 5.370 | 5.010 | 5.300 | 43,200 | +0.40(+8.16%) |
Feb 04, 2021 | 4.920 | 4.990 | 4.820 | 4.900 | 11,264 | +0.01(+0.20%) |
Feb 03, 2021 | 4.880 | 4.900 | 4.750 | 4.890 | 13,912 | -0.03(-0.61%) |
Feb 02, 2021 | 4.730 | 4.920 | 4.650 | 4.920 | 12,913 | +0.40(+8.87%) |
Feb 01, 2021 | 4.250 | 4.519 | 4.210 | 4.519 | 18,600 | +0.18(+4.13%) |
Jan 29, 2021 | 4.400 | 4.490 | 4.331 | 4.340 | 16,200 | -0.09(-2.03%) |
Jan 28, 2021 | 4.572 | 4.572 | 4.420 | 4.430 | 4,203 | -0.10(-2.21%) |
Jan 27, 2021 | 4.650 | 4.753 | 4.520 | 4.530 | 41,568 | -0.26(-5.53%) |
Jan 26, 2021 | 4.893 | 4.893 | 4.650 | 4.795 | 12,478 | +0.09(+2.02%) |
Jan 25, 2021 | 4.850 | 4.850 | 4.700 | 4.700 | 3,921 | -0.08(-1.67%) |
Jan 22, 2021 | 4.490 | 4.794 | 4.490 | 4.780 | 10,400 | +0.16(+3.46%) |
Jan 21, 2021 | 4.736 | 4.780 | 4.605 | 4.620 | 7,477 | -0.23(-4.74%) |
Jan 20, 2021 | 5.000 | 5.030 | 4.834 | 4.850 | 12,640 | -0.11(-2.22%) |
Jan 19, 2021 | 5.000 | 5.000 | 4.775 | 4.960 | 14,401 | -0.01(-0.20%) |
Jan 15, 2021 | 5.040 | 5.050 | 4.820 | 4.970 | 8,100 | +0.04(+0.81%) |
Jan 14, 2021 | 4.780 | 5.040 | 4.750 | 4.930 | 15,532 | +0.20(+4.23%) |
Jan 13, 2021 | 4.523 | 4.750 | 4.523 | 4.730 | 7,847 | +0.08(+1.72%) |
Jan 12, 2021 | 4.400 | 4.690 | 4.400 | 4.650 | 13,586 | +0.19(+4.26%) |
Jan 11, 2021 | 4.470 | 4.500 | 4.420 | 4.460 | 8,003 | -0.02(-0.45%) |
Jan 08, 2021 | 4.500 | 4.500 | 4.410 | 4.480 | 10,600 | +0.03(+0.67%) |
Jan 07, 2021 | 4.440 | 4.490 | 4.385 | 4.450 | 13,082 | +0.20(+4.71%) |
Jan 06, 2021 | 4.350 | 4.430 | 4.250 | 4.250 | 15,082 | +0.04(+1.03%) |
Jan 05, 2021 | 4.260 | 4.350 | 4.170 | 4.207 | 19,168 | -0.12(-2.85%) |
Jan 04, 2021 | 4.270 | 4.360 | 4.120 | 4.330 | 12,677 | +0.10(+2.36%) |
Dec 31, 2020 | 4.230 | 4.230 | 4.230 | 21,899 | -0.02(-0.55%) | |
Dec 30, 2020 | 4.170 | 4.270 | 4.110 | 4.253 | 21,899 | +0.13(+3.24%) |
Dec 29, 2020 | 4.110 | 4.170 | 4.020 | 4.120 | 25,644 | -0.05(-1.20%) |
Dec 28, 2020 | 4.250 | 4.299 | 4.110 | 4.170 | 26,600 | +0.15(+3.73%) |
Dec 24, 2020 | 4.020 | 4.055 | 4.020 | 4.020 | 3,400 | +0.02(+0.50%) |
Dec 23, 2020 | 3.960 | 4.060 | 3.950 | 4.000 | 21,043 | +0.02(+0.50%) |
Dec 22, 2020 | 4.030 | 4.100 | 3.900 | 3.980 | 25,968 | -0.13(-3.16%) |
Dec 21, 2020 | 4.050 | 4.180 | 4.050 | 4.110 | 13,282 | +0.01(+0.24%) |
Dec 18, 2020 | 4.310 | 4.310 | 4.100 | 4.100 | 19,400 | -0.18(-4.21%) |
Dec 17, 2020 | 4.060 | 4.280 | 4.060 | 4.280 | 3,764 | +0.12(+2.88%) |
Dec 16, 2020 | 4.300 | 4.300 | 4.160 | 4.160 | 5,225 | -0.16(-3.70%) |
Dec 15, 2020 | 4.300 | 4.320 | 4.300 | 4.320 | 8,398 | +0.09(+2.18%) |
Dec 14, 2020 | 4.450 | 4.450 | 4.140 | 4.228 | 11,053 | -0.01(-0.28%) |
Dec 11, 2020 | 4.310 | 4.440 | 4.200 | 4.240 | 11,100 | -0.10(-2.30%) |
Dec 10, 2020 | 4.110 | 4.340 | 4.110 | 4.340 | 10,019 | +0.07(+1.64%) |
Dec 09, 2020 | 4.250 | 4.500 | 4.250 | 4.270 | 42,907 | +0.03(+0.71%) |
Dec 08, 2020 | 4.090 | 4.285 | 4.090 | 4.240 | 15,521 | +0.14(+3.41%) |
Dec 07, 2020 | 4.320 | 4.320 | 4.050 | 4.100 | 16,113 | -0.15(-3.53%) |
Dec 04, 2020 | 4.100 | 4.360 | 4.100 | 4.250 | 29,100 | +0.10(+2.41%) |
Dec 03, 2020 | 3.970 | 4.300 | 3.910 | 4.150 | 53,291 | +0.10(+2.47%) |
Dec 02, 2020 | 3.940 | 4.065 | 3.900 | 4.050 | 33,927 | +0.17(+4.38%) |
Dec 01, 2020 | 3.810 | 3.930 | 3.810 | 3.880 | 10,508 | +0.07(+1.84%) |
Nov 30, 2020 | 3.910 | 3.940 | 3.750 | 3.810 | 26,873 | -0.10(-2.56%) |
Nov 27, 2020 | 3.910 | 3.910 | 3.860 | 3.910 | 1,200 | +0.05(+1.30%) |
Nov 25, 2020 | 3.900 | 3.900 | 3.790 | 3.860 | 22,900 | -0.05(-1.28%) |
Nov 24, 2020 | 3.940 | 3.940 | 3.800 | 3.910 | 12,687 | +0.02(+0.51%) |
Nov 23, 2020 | 3.722 | 3.890 | 3.722 | 3.890 | 6,877 | +0.13(+3.46%) |
Nov 20, 2020 | 3.730 | 3.779 | 3.610 | 3.760 | 35,300 | +0.03(+0.80%) |
Nov 19, 2020 | 3.760 | 3.860 | 3.660 | 3.730 | 20,944 | -0.03(-0.80%) |
Nov 18, 2020 | 3.690 | 3.820 | 3.690 | 3.760 | 20,368 | -0.13(-3.34%) |
Nov 17, 2020 | 3.930 | 3.940 | 3.780 | 3.890 | 14,955 | -0.07(-1.77%) |
Nov 16, 2020 | 3.840 | 4.070 | 3.840 | 3.960 | 71,619 | +0.17(+4.35%) |
Nov 13, 2020 | 3.470 | 3.820 | 3.470 | 3.795 | 94,100 | +0.38(+10.96%) |
Nov 12, 2020 | 3.000 | 3.550 | 2.950 | 3.420 | 182,853 | +0.43(+14.38%) |
Nov 11, 2020 | 2.970 | 3.010 | 2.955 | 2.990 | 7,457 | +0.11(+3.82%) |
Nov 10, 2020 | 2.820 | 2.970 | 2.820 | 2.880 | 13,596 | +0.07(+2.49%) |
Nov 09, 2020 | 2.720 | 3.000 | 2.530 | 2.810 | 75,447 | +0.20(+7.66%) |
Nov 06, 2020 | 2.550 | 2.680 | 2.550 | 2.610 | 11,500 | +0.06(+2.35%) |
Nov 05, 2020 | 2.540 | 2.610 | 2.530 | 2.550 | 14,622 | -0.02(-0.78%) |
Nov 04, 2020 | 2.660 | 2.660 | 2.570 | 2.570 | 5,249 | -0.04(-1.53%) |
Nov 03, 2020 | 2.540 | 2.610 | 2.540 | 2.610 | 17,851 | +0.02(+0.62%) |
Nov 02, 2020 | 2.740 | 2.740 | 2.545 | 2.594 | 10,287 | -0.04(-1.37%) |
Oct 30, 2020 | 2.810 | 2.810 | 2.630 | 2.630 | 8,300 | -0.06(-2.23%) |
Oct 29, 2020 | 2.680 | 2.750 | 2.630 | 2.690 | 15,020 | -0.01(-0.37%) |
Oct 28, 2020 | 2.810 | 2.852 | 2.680 | 2.700 | 20,102 | -0.16(-5.59%) |
Oct 27, 2020 | 2.850 | 2.920 | 2.820 | 2.860 | 2,508 | +0.01(+0.35%) |
Oct 26, 2020 | 2.860 | 2.940 | 2.850 | 2.850 | 9,307 | -0.10(-3.31%) |
Oct 23, 2020 | 2.900 | 2.980 | 2.860 | 2.948 | 8,200 | +0.05(+1.64%) |
Oct 22, 2020 | 2.950 | 2.950 | 2.900 | 2.900 | 8,306 | -0.06(-1.86%) |
Oct 21, 2020 | 2.959 | 2.990 | 2.910 | 2.955 | 2,286 | -0.02(-0.84%) |
Oct 20, 2020 | 2.950 | 3.010 | 2.908 | 2.980 | 8,588 | +0.01(+0.34%) |
Oct 19, 2020 | 2.920 | 2.970 | 2.920 | 2.970 | 4,852 | +0.02(+0.68%) |
Oct 16, 2020 | 2.990 | 3.080 | 2.920 | 2.950 | 19,600 | -0.05(-1.76%) |
Oct 15, 2020 | 3.050 | 3.060 | 3.000 | 3.003 | 4,871 | -0.05(-1.55%) |
Oct 14, 2020 | 3.120 | 3.130 | 3.050 | 3.050 | 9,873 | -0.03(-0.97%) |
Oct 13, 2020 | 3.070 | 3.119 | 3.070 | 3.080 | 3,476 | -0.02(-0.65%) |
Oct 12, 2020 | 3.070 | 3.150 | 3.070 | 3.100 | 2,483 | -0.03(-0.82%) |
Oct 09, 2020 | 3.150 | 3.160 | 3.080 | 3.126 | 33,300 | +0.07(+2.14%) |
Oct 08, 2020 | 3.070 | 3.070 | 3.000 | 3.060 | 14,507 | +0.02(+0.66%) |
Oct 07, 2020 | 3.100 | 3.150 | 2.975 | 3.040 | 24,750 | +0.05(+1.67%) |
Oct 06, 2020 | 2.990 | 3.100 | 2.970 | 2.990 | 16,005 | +0.08(+2.75%) |
Oct 05, 2020 | 2.800 | 2.980 | 2.690 | 2.910 | 23,673 | +0.17(+6.20%) |
Oct 02, 2020 | 2.790 | 2.860 | 2.510 | 2.740 | 97,600 | -0.02(-0.72%) |
Oct 01, 2020 | 2.950 | 2.980 | 2.720 | 2.760 | 54,814 | -0.19(-6.44%) |
Sep 30, 2020 | 3.020 | 3.110 | 2.950 | 2.950 | 33,962 | -0.16(-5.15%) |
Sep 29, 2020 | 3.150 | 3.160 | 3.100 | 3.110 | 45,244 | +0.01(+0.33%) |
Sep 28, 2020 | 3.030 | 3.180 | 3.030 | 3.100 | 33,552 | +0.10(+3.33%) |
Sep 25, 2020 | 3.100 | 3.160 | 2.950 | 3.000 | 49,700 | -0.17(-5.36%) |
Sep 24, 2020 | 3.250 | 3.250 | 3.100 | 3.170 | 12,136 | -0.06(-1.83%) |
Sep 23, 2020 | 3.160 | 3.233 | 3.160 | 3.229 | 35,331 | +0.01(+0.30%) |
Sep 22, 2020 | 3.180 | 3.220 | 3.109 | 3.220 | 28,266 | +0.08(+2.70%) |
Sep 21, 2020 | 3.150 | 3.300 | 3.080 | 3.135 | 33,283 | +0.00(+0.16%) |
Sep 18, 2020 | 3.200 | 3.201 | 3.130 | 3.130 | 20,700 | -0.08(-2.56%) |
Sep 17, 2020 | 3.200 | 3.230 | 3.200 | 3.212 | 4,877 | +0.01(+0.38%) |
Sep 16, 2020 | 3.330 | 3.330 | 3.200 | 3.200 | 9,739 | -0.13(-3.88%) |
Sep 15, 2020 | 3.320 | 3.390 | 3.280 | 3.329 | 11,265 | +0.01(+0.28%) |
Sep 14, 2020 | 3.400 | 3.410 | 3.310 | 3.320 | 12,132 | -0.02(-0.60%) |
Sep 11, 2020 | 3.410 | 3.440 | 3.330 | 3.340 | 12,600 | -0.08(-2.34%) |
Sep 10, 2020 | 3.520 | 3.520 | 3.380 | 3.420 | 11,917 | +0.00(+0.00%) |
Sep 09, 2020 | 3.350 | 3.420 | 3.350 | 3.420 | 12,329 | +0.07(+2.09%) |
Sep 08, 2020 | 3.350 | 3.446 | 3.350 | 3.350 | 7,046 | -0.03(-0.89%) |
Sep 04, 2020 | 3.510 | 3.510 | 3.370 | 3.380 | 15,100 | -0.06(-1.74%) |
Sep 03, 2020 | 3.380 | 3.510 | 3.370 | 3.440 | 19,895 | +0.07(+2.00%) |
Sep 02, 2020 | 3.400 | 3.400 | 3.350 | 3.373 | 5,116 | -0.07(-1.96%) |
Sep 01, 2020 | 3.500 | 3.543 | 3.340 | 3.440 | 9,134 | +0.03(+0.88%) |
Aug 31, 2020 | 3.520 | 3.555 | 3.410 | 3.410 | 4,095 | -0.13(-3.67%) |
Aug 28, 2020 | 3.540 | 3.650 | 3.530 | 3.540 | 26,100 | -0.02(-0.56%) |
Aug 27, 2020 | 3.350 | 3.560 | 3.350 | 3.560 | 8,381 | +0.16(+4.71%) |
Aug 26, 2020 | 3.540 | 3.540 | 3.400 | 3.400 | 8,844 | -0.05(-1.45%) |
Aug 25, 2020 | 3.400 | 3.450 | 3.400 | 3.450 | 15,595 | +0.08(+2.37%) |
Aug 24, 2020 | 3.360 | 3.370 | 3.330 | 3.370 | 16,610 | +0.02(+0.60%) |
Aug 21, 2020 | 3.360 | 3.365 | 3.280 | 3.350 | 14,500 | +0.03(+0.90%) |
Aug 20, 2020 | 3.310 | 3.400 | 3.300 | 3.320 | 11,195 | -0.06(-1.78%) |
Aug 19, 2020 | 3.330 | 3.450 | 3.310 | 3.380 | 11,969 | +0.05(+1.50%) |
Aug 18, 2020 | 3.530 | 3.530 | 3.300 | 3.330 | 6,657 | -0.16(-4.56%) |
Aug 17, 2020 | 3.480 | 3.547 | 3.415 | 3.489 | 13,602 | +0.09(+2.62%) |
Aug 14, 2020 | 3.450 | 3.460 | 3.370 | 3.400 | 6,900 | -0.12(-3.55%) |
Aug 13, 2020 | 3.550 | 3.550 | 3.470 | 3.525 | 3,727 | +0.02(+0.43%) |
Aug 12, 2020 | 3.580 | 3.580 | 3.460 | 3.510 | 16,406 | -0.04(-1.13%) |
Aug 11, 2020 | 3.460 | 3.590 | 3.370 | 3.550 | 29,631 | +0.12(+3.50%) |
Aug 10, 2020 | 3.410 | 3.440 | 3.390 | 3.430 | 5,500 | +0.03(+0.88%) |
Aug 07, 2020 | 3.370 | 3.410 | 3.290 | 3.400 | 13,100 | +0.07(+2.10%) |
Aug 06, 2020 | 3.300 | 3.390 | 3.300 | 3.330 | 4,358 | -0.01(-0.30%) |
Aug 05, 2020 | 3.310 | 3.350 | 3.285 | 3.340 | 18,956 | +0.14(+4.44%) |
Aug 04, 2020 | 3.250 | 3.270 | 3.160 | 3.198 | 15,370 | +0.03(+0.88%) |
Aug 03, 2020 | 3.210 | 3.210 | 3.165 | 3.170 | 15,640 | -0.04(-1.25%) |
Jul 31, 2020 | 3.190 | 3.320 | 3.175 | 3.210 | 20,100 | +0.01(+0.31%) |
Jul 30, 2020 | 3.260 | 3.260 | 3.200 | 3.200 | 12,859 | -0.07(-2.14%) |
Jul 29, 2020 | 3.270 | 3.400 | 3.260 | 3.270 | 29,430 | -0.02(-0.61%) |
Jul 28, 2020 | 3.285 | 3.310 | 3.220 | 3.290 | 3,639 | +0.01(+0.30%) |
Jul 27, 2020 | 3.280 | 3.310 | 3.280 | 3.280 | 4,986 | +0.02(+0.61%) |
Jul 24, 2020 | 3.250 | 3.330 | 3.250 | 3.260 | 22,900 | +0.00(+0.00%) |
Jul 23, 2020 | 3.416 | 3.416 | 3.250 | 3.260 | 7,272 | -0.16(-4.68%) |
Jul 22, 2020 | 3.420 | 3.420 | 3.370 | 3.420 | 6,287 | +0.11(+3.32%) |
Jul 21, 2020 | 3.280 | 3.350 | 3.280 | 3.310 | 9,516 | +0.05(+1.53%) |
Jul 20, 2020 | 3.240 | 3.280 | 3.240 | 3.260 | 21,236 | +0.02(+0.62%) |
Jul 17, 2020 | 3.360 | 3.400 | 3.220 | 3.240 | 17,400 | -0.07(-2.11%) |
Jul 16, 2020 | 3.360 | 3.430 | 3.255 | 3.310 | 14,336 | -0.13(-3.78%) |
Jul 15, 2020 | 3.160 | 3.500 | 3.160 | 3.440 | 49,081 | +0.25(+7.84%) |
Jul 14, 2020 | 3.200 | 3.320 | 3.160 | 3.190 | 14,830 | -0.01(-0.31%) |
Jul 13, 2020 | 3.150 | 3.350 | 3.150 | 3.200 | 17,700 | +0.00(+0.00%) |
Jul 10, 2020 | 3.210 | 3.290 | 3.140 | 3.200 | 8,700 | -0.01(-0.31%) |
Jul 09, 2020 | 3.290 | 3.290 | 3.130 | 3.210 | 19,475 | +0.00(+0.00%) |
Jul 08, 2020 | 3.240 | 3.280 | 3.180 | 3.210 | 35,839 | -0.03(-0.93%) |
Jul 07, 2020 | 3.270 | 3.280 | 3.230 | 3.240 | 25,670 | -0.05(-1.52%) |
Jul 06, 2020 | 3.290 | 3.370 | 3.250 | 3.290 | 10,651 | -0.03(-0.90%) |
Jul 02, 2020 | 3.320 | 3.431 | 3.310 | 3.320 | 20,300 | +0.03(+0.91%) |
Jul 01, 2020 | 3.380 | 3.500 | 3.270 | 3.290 | 25,508 | -0.10(-2.95%) |
Jun 30, 2020 | 3.440 | 3.440 | 3.360 | 3.390 | 11,768 | -0.03(-0.88%) |
Jun 29, 2020 | 3.420 | 3.490 | 3.420 | 3.420 | 8,179 | +0.09(+2.70%) |
Jun 26, 2020 | 3.450 | 3.560 | 3.330 | 3.330 | 49,700 | +0.00(+0.00%) |
Jun 25, 2020 | 3.380 | 3.400 | 3.270 | 3.330 | 39,926 | -0.03(-0.89%) |
Jun 24, 2020 | 3.410 | 3.480 | 3.340 | 3.360 | 6,869 | -0.05(-1.47%) |
Jun 23, 2020 | 3.550 | 3.550 | 3.410 | 3.410 | 35,189 | -0.07(-2.01%) |
Jun 22, 2020 | 3.530 | 3.558 | 3.420 | 3.480 | 14,971 | -0.07(-1.97%) |
Jun 19, 2020 | 3.547 | 3.571 | 3.490 | 3.550 | 20,700 | +0.04(+1.14%) |
Jun 18, 2020 | 3.500 | 3.600 | 3.500 | 3.510 | 20,033 | -0.01(-0.28%) |
Jun 17, 2020 | 3.630 | 3.750 | 3.520 | 3.520 | 11,152 | -0.10(-2.76%) |
Jun 16, 2020 | 3.600 | 3.760 | 3.530 | 3.620 | 15,795 | +0.06(+1.69%) |
Jun 15, 2020 | 3.320 | 3.850 | 3.320 | 3.560 | 25,875 | +0.13(+3.79%) |
Jun 12, 2020 | 3.760 | 3.760 | 3.430 | 3.430 | 17,300 | -0.02(-0.58%) |
Jun 11, 2020 | 3.750 | 4.030 | 3.420 | 3.450 | 15,096 | -0.35(-9.21%) |
Jun 10, 2020 | 4.050 | 4.190 | 3.780 | 3.800 | 18,235 | -0.20(-5.00%) |
Jun 09, 2020 | 3.890 | 4.025 | 3.737 | 4.000 | 15,979 | +0.19(+4.99%) |
Jun 08, 2020 | 3.740 | 3.935 | 3.737 | 3.810 | 54,239 | +0.15(+4.20%) |
Jun 05, 2020 | 3.630 | 3.720 | 3.577 | 3.656 | 25,200 | +0.11(+2.99%) |
Jun 04, 2020 | 3.400 | 3.600 | 3.400 | 3.550 | 30,666 | +0.17(+5.03%) |
Jun 03, 2020 | 3.330 | 3.560 | 3.330 | 3.380 | 35,180 | +0.00(+0.00%) |
Jun 02, 2020 | 3.330 | 3.520 | 3.320 | 3.380 | 34,060 | +0.08(+2.42%) |
Jun 01, 2020 | 3.170 | 3.320 | 3.170 | 3.300 | 5,455 | +0.05(+1.54%) |
May 29, 2020 | 3.250 | 3.299 | 3.180 | 3.250 | 7,200 | +0.08(+2.52%) |
May 28, 2020 | 3.270 | 3.308 | 3.170 | 3.170 | 18,989 | -0.10(-3.06%) |
May 27, 2020 | 3.300 | 3.310 | 3.050 | 3.270 | 42,553 | -0.05(-1.51%) |
May 26, 2020 | 3.410 | 3.410 | 3.200 | 3.320 | 22,660 | +0.08(+2.47%) |
May 22, 2020 | 3.370 | 3.375 | 3.150 | 3.240 | 20,100 | -0.08(-2.41%) |
May 21, 2020 | 3.110 | 3.420 | 3.090 | 3.320 | 58,593 | +0.20(+6.41%) |
May 20, 2020 | 3.090 | 3.164 | 3.070 | 3.120 | 12,546 | +0.06(+1.96%) |
May 19, 2020 | 3.070 | 3.109 | 3.030 | 3.060 | 23,858 | -0.03(-0.97%) |
May 18, 2020 | 3.070 | 3.233 | 3.070 | 3.090 | 11,122 | +0.07(+2.32%) |
May 15, 2020 | 3.130 | 3.160 | 3.020 | 3.020 | 16,000 | -0.12(-3.82%) |
May 14, 2020 | 3.150 | 3.290 | 3.090 | 3.140 | 18,317 | -0.22(-6.55%) |
May 13, 2020 | 3.400 | 3.400 | 3.200 | 3.360 | 4,282 | +0.14(+4.35%) |
May 12, 2020 | 3.260 | 3.350 | 3.220 | 3.220 | 24,846 | -0.09(-2.72%) |
May 11, 2020 | 3.420 | 3.420 | 3.310 | 3.310 | 16,599 | -0.06(-1.78%) |
May 08, 2020 | 3.430 | 3.430 | 3.320 | 3.370 | 11,400 | +0.02(+0.59%) |
May 07, 2020 | 3.290 | 3.370 | 3.220 | 3.350 | 22,657 | +0.06(+1.82%) |
May 06, 2020 | 3.320 | 3.320 | 3.150 | 3.290 | 8,386 | -0.02(-0.59%) |
May 05, 2020 | 3.200 | 3.323 | 3.200 | 3.309 | 35,202 | +0.18(+5.73%) |
May 04, 2020 | 3.180 | 3.249 | 3.020 | 3.130 | 30,038 | -0.17(-5.15%) |