Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.090 | 3.240 | 3.030 | 3.110 | 4,247,000 | +0.01(+0.32%) |
Apr 29, 2021 | 3.090 | 3.120 | 2.980 | 3.100 | 3,042,569 | +0.04(+1.31%) |
Apr 28, 2021 | 3.050 | 3.070 | 2.990 | 3.060 | 1,877,101 | -0.01(-0.33%) |
Apr 27, 2021 | 3.050 | 3.090 | 3.000 | 3.070 | 2,108,075 | +0.01(+0.33%) |
Apr 26, 2021 | 3.060 | 3.070 | 3.000 | 3.060 | 3,475,776 | +0.04(+1.32%) |
Apr 23, 2021 | 3.010 | 3.060 | 2.990 | 3.020 | 2,830,800 | +0.03(+1.00%) |
Apr 22, 2021 | 3.000 | 3.060 | 2.930 | 2.990 | 4,165,346 | -0.02(-0.66%) |
Apr 21, 2021 | 2.920 | 3.010 | 2.830 | 3.010 | 1,785,857 | +0.10(+3.44%) |
Apr 20, 2021 | 2.900 | 2.960 | 2.840 | 2.910 | 2,851,805 | +0.02(+0.69%) |
Apr 19, 2021 | 3.010 | 3.010 | 2.860 | 2.890 | 1,715,378 | -0.11(-3.67%) |
Apr 16, 2021 | 2.980 | 3.010 | 2.870 | 3.000 | 1,378,600 | +0.02(+0.67%) |
Apr 15, 2021 | 3.010 | 3.030 | 2.960 | 2.980 | 1,726,233 | +0.00(+0.00%) |
Apr 14, 2021 | 3.020 | 3.060 | 2.960 | 2.980 | 2,572,520 | +0.02(+0.68%) |
Apr 13, 2021 | 2.950 | 2.970 | 2.820 | 2.960 | 2,624,128 | +0.02(+0.68%) |
Apr 12, 2021 | 3.080 | 3.080 | 2.930 | 2.940 | 2,617,229 | -0.13(-4.23%) |
Apr 09, 2021 | 3.160 | 3.170 | 3.045 | 3.070 | 2,170,000 | -0.12(-3.76%) |
Apr 08, 2021 | 3.150 | 3.210 | 3.060 | 3.190 | 4,018,188 | +0.07(+2.24%) |
Apr 07, 2021 | 3.170 | 3.210 | 3.100 | 3.120 | 1,778,303 | -0.04(-1.27%) |
Apr 06, 2021 | 3.240 | 3.240 | 3.130 | 3.160 | 2,479,395 | -0.06(-1.86%) |
Apr 05, 2021 | 3.350 | 3.370 | 3.150 | 3.220 | 2,664,241 | -0.09(-2.72%) |
Apr 01, 2021 | 3.300 | 3.350 | 3.240 | 3.310 | 1,564,200 | +0.05(+1.53%) |
Mar 31, 2021 | 3.120 | 3.490 | 3.110 | 3.260 | 3,275,519 | +0.20(+6.54%) |
Mar 30, 2021 | 3.070 | 3.160 | 2.960 | 3.060 | 1,635,586 | -0.04(-1.29%) |
Mar 29, 2021 | 3.140 | 3.200 | 3.070 | 3.100 | 1,369,546 | -0.05(-1.59%) |
Mar 26, 2021 | 3.120 | 3.160 | 3.040 | 3.150 | 1,470,200 | +0.03(+0.96%) |
Mar 25, 2021 | 2.910 | 3.140 | 2.870 | 3.120 | 2,931,692 | +0.22(+7.59%) |
Mar 24, 2021 | 3.200 | 3.230 | 2.900 | 2.900 | 3,339,478 | -0.27(-8.52%) |
Mar 23, 2021 | 3.440 | 3.450 | 3.160 | 3.170 | 2,878,032 | -0.27(-7.85%) |
Mar 22, 2021 | 3.540 | 3.590 | 3.390 | 3.440 | 1,415,753 | -0.08(-2.27%) |
Mar 19, 2021 | 3.450 | 3.540 | 3.380 | 3.520 | 5,330,500 | +0.09(+2.62%) |
Mar 18, 2021 | 3.540 | 3.630 | 3.420 | 3.430 | 2,183,541 | -0.11(-3.11%) |
Mar 17, 2021 | 3.480 | 3.580 | 3.450 | 3.540 | 1,514,689 | +0.02(+0.57%) |
Mar 16, 2021 | 3.690 | 3.720 | 3.440 | 3.520 | 3,546,357 | -0.14(-3.83%) |
Mar 15, 2021 | 3.680 | 3.690 | 3.530 | 3.660 | 2,251,866 | -0.03(-0.81%) |
Mar 12, 2021 | 3.850 | 3.860 | 3.628 | 3.690 | 2,410,100 | -0.22(-5.63%) |
Mar 11, 2021 | 3.990 | 4.090 | 3.580 | 3.910 | 17,227,662 | +0.62(+18.84%) |
Mar 10, 2021 | 3.410 | 3.440 | 3.240 | 3.290 | 1,549,619 | -0.07(-2.08%) |
Mar 09, 2021 | 3.200 | 3.410 | 3.200 | 3.360 | 1,858,298 | +0.19(+5.99%) |
Mar 08, 2021 | 3.260 | 3.360 | 3.130 | 3.170 | 1,573,031 | -0.12(-3.65%) |
Mar 05, 2021 | 3.200 | 3.300 | 2.950 | 3.290 | 2,587,100 | +0.09(+2.81%) |
Mar 04, 2021 | 3.270 | 3.310 | 3.070 | 3.200 | 2,715,321 | -0.08(-2.44%) |
Mar 03, 2021 | 3.470 | 3.560 | 3.260 | 3.280 | 3,222,746 | -0.23(-6.55%) |
Mar 02, 2021 | 3.700 | 3.730 | 3.490 | 3.510 | 3,969,486 | -0.10(-2.77%) |
Mar 01, 2021 | 3.600 | 3.720 | 3.510 | 3.610 | 2,248,191 | +0.18(+5.25%) |
Feb 26, 2021 | 3.580 | 3.690 | 3.430 | 3.430 | 3,151,600 | -0.17(-4.72%) |
Feb 25, 2021 | 3.730 | 3.830 | 3.590 | 3.600 | 2,354,815 | -0.14(-3.74%) |
Feb 24, 2021 | 3.620 | 3.750 | 3.590 | 3.740 | 1,802,836 | +0.09(+2.47%) |
Feb 23, 2021 | 3.680 | 3.730 | 3.540 | 3.650 | 2,631,589 | -0.09(-2.41%) |
Feb 22, 2021 | 3.730 | 3.850 | 3.650 | 3.740 | 3,124,073 | +0.07(+1.91%) |
Feb 19, 2021 | 3.600 | 3.700 | 3.570 | 3.670 | 2,005,300 | +0.11(+3.09%) |
Feb 18, 2021 | 3.670 | 3.690 | 3.540 | 3.560 | 2,081,353 | -0.11(-3.00%) |
Feb 17, 2021 | 3.620 | 3.680 | 3.520 | 3.670 | 3,268,596 | +0.04(+1.10%) |
Feb 16, 2021 | 3.730 | 3.730 | 3.570 | 3.630 | 3,000,361 | +0.00(+0.00%) |
Feb 12, 2021 | 3.730 | 3.760 | 3.580 | 3.630 | 1,919,400 | -0.14(-3.71%) |
Feb 11, 2021 | 3.850 | 3.860 | 3.660 | 3.770 | 2,156,628 | -0.08(-2.08%) |
Feb 10, 2021 | 3.930 | 3.990 | 3.720 | 3.850 | 2,350,487 | -0.05(-1.28%) |
Feb 09, 2021 | 4.010 | 4.020 | 3.860 | 3.900 | 2,238,808 | -0.05(-1.27%) |
Feb 08, 2021 | 3.970 | 4.040 | 3.830 | 3.950 | 4,086,088 | +0.14(+3.67%) |
Feb 05, 2021 | 3.740 | 3.850 | 3.655 | 3.810 | 2,133,100 | +0.09(+2.42%) |
Feb 04, 2021 | 3.790 | 3.800 | 3.660 | 3.720 | 1,531,764 | -0.02(-0.53%) |
Feb 03, 2021 | 3.760 | 3.850 | 3.710 | 3.740 | 2,214,967 | +0.05(+1.36%) |
Feb 02, 2021 | 3.780 | 3.790 | 3.620 | 3.690 | 1,854,658 | -0.02(-0.54%) |
Feb 01, 2021 | 3.630 | 3.710 | 3.510 | 3.710 | 2,005,643 | +0.12(+3.34%) |
Jan 29, 2021 | 3.600 | 3.695 | 3.480 | 3.590 | 2,499,900 | +0.00(+0.00%) |
Jan 28, 2021 | 3.720 | 3.800 | 3.570 | 3.590 | 2,263,541 | -0.10(-2.71%) |
Jan 27, 2021 | 3.780 | 3.830 | 3.560 | 3.690 | 3,603,191 | -0.15(-3.91%) |
Jan 26, 2021 | 4.020 | 4.030 | 3.820 | 3.840 | 2,285,021 | -0.08(-2.04%) |
Jan 25, 2021 | 4.060 | 4.070 | 3.890 | 3.920 | 3,315,578 | -0.07(-1.75%) |
Jan 22, 2021 | 3.930 | 4.000 | 3.790 | 3.990 | 2,035,000 | +0.05(+1.27%) |
Jan 21, 2021 | 4.070 | 4.090 | 3.800 | 3.940 | 2,752,829 | -0.15(-3.67%) |
Jan 20, 2021 | 4.310 | 4.350 | 3.950 | 4.090 | 3,520,537 | +0.11(+2.76%) |
Jan 19, 2021 | 3.770 | 4.060 | 3.720 | 3.980 | 3,741,053 | +0.39(+10.86%) |
Jan 15, 2021 | 3.780 | 3.830 | 3.590 | 3.590 | 1,343,600 | -0.20(-5.28%) |
Jan 14, 2021 | 3.750 | 3.850 | 3.710 | 3.790 | 1,448,448 | +0.12(+3.27%) |
Jan 13, 2021 | 3.690 | 3.760 | 3.640 | 3.670 | 1,107,017 | -0.03(-0.81%) |
Jan 12, 2021 | 3.650 | 3.700 | 3.570 | 3.700 | 1,541,293 | +0.05(+1.37%) |
Jan 11, 2021 | 3.700 | 3.730 | 3.610 | 3.650 | 1,423,181 | -0.08(-2.28%) |
Jan 08, 2021 | 3.780 | 3.790 | 3.600 | 3.735 | 1,899,300 | -0.02(-0.40%) |
Jan 07, 2021 | 3.750 | 3.780 | 3.610 | 3.750 | 2,845,206 | +0.18(+5.04%) |
Jan 06, 2021 | 3.540 | 3.650 | 3.430 | 3.570 | 2,107,997 | +0.09(+2.59%) |
Jan 05, 2021 | 3.460 | 3.530 | 3.410 | 3.480 | 1,419,719 | +0.02(+0.58%) |
Jan 04, 2021 | 3.410 | 3.530 | 3.350 | 3.460 | 1,556,897 | +0.05(+1.47%) |
Dec 31, 2020 | 3.410 | 3.410 | 3.410 | 1,865,471 | -0.19(-5.28%) | |
Dec 30, 2020 | 3.450 | 3.670 | 3.450 | 3.600 | 1,865,471 | +0.22(+6.51%) |
Dec 29, 2020 | 3.570 | 3.610 | 3.380 | 3.380 | 2,111,468 | -0.13(-3.70%) |
Dec 28, 2020 | 3.730 | 3.760 | 3.490 | 3.510 | 2,856,566 | -0.20(-5.39%) |
Dec 24, 2020 | 3.870 | 3.890 | 3.700 | 3.710 | 1,129,500 | -0.16(-4.13%) |
Dec 23, 2020 | 3.950 | 3.960 | 3.800 | 3.870 | 3,049,267 | -0.38(-8.94%) |
Dec 22, 2020 | 4.440 | 4.460 | 4.230 | 4.250 | 2,883,327 | -0.13(-2.97%) |
Dec 21, 2020 | 4.460 | 4.500 | 4.220 | 4.380 | 1,996,877 | +0.01(+0.23%) |
Dec 18, 2020 | 4.630 | 4.720 | 4.370 | 4.370 | 7,998,700 | -0.26(-5.62%) |
Dec 17, 2020 | 4.650 | 4.690 | 4.370 | 4.630 | 2,005,971 | -0.03(-0.54%) |
Dec 16, 2020 | 4.960 | 4.960 | 4.615 | 4.655 | 1,336,300 | -0.26(-5.39%) |
Dec 15, 2020 | 5.140 | 5.240 | 4.880 | 4.920 | 1,281,741 | -0.22(-4.28%) |
Dec 14, 2020 | 4.760 | 5.230 | 4.760 | 5.140 | 3,136,915 | +0.42(+8.90%) |
Dec 11, 2020 | 4.700 | 4.840 | 4.650 | 4.720 | 1,022,900 | +0.00(+0.00%) |
Dec 10, 2020 | 4.700 | 4.800 | 4.600 | 4.720 | 1,433,274 | +0.03(+0.64%) |
Dec 09, 2020 | 4.850 | 4.950 | 4.560 | 4.690 | 1,711,257 | -0.14(-2.90%) |
Dec 08, 2020 | 4.710 | 4.850 | 4.635 | 4.830 | 1,972,282 | +0.10(+2.11%) |
Dec 07, 2020 | 4.900 | 4.950 | 4.680 | 4.730 | 1,353,130 | -0.14(-2.87%) |
Dec 04, 2020 | 4.790 | 4.905 | 4.780 | 4.870 | 1,061,300 | +0.09(+1.88%) |
Dec 03, 2020 | 4.760 | 4.860 | 4.730 | 4.780 | 1,335,249 | +0.01(+0.21%) |
Dec 02, 2020 | 4.590 | 4.820 | 4.420 | 4.770 | 1,398,677 | +0.15(+3.25%) |
Dec 01, 2020 | 4.760 | 4.870 | 4.610 | 4.620 | 1,335,960 | -0.09(-1.91%) |
Nov 30, 2020 | 4.650 | 4.870 | 4.640 | 4.710 | 2,132,460 | -0.02(-0.42%) |
Nov 27, 2020 | 4.610 | 4.790 | 4.570 | 4.730 | 1,093,700 | +0.17(+3.73%) |
Nov 25, 2020 | 4.470 | 4.620 | 4.330 | 4.560 | 1,887,200 | +0.08(+1.79%) |
Nov 24, 2020 | 4.460 | 4.550 | 4.390 | 4.480 | 1,395,071 | +0.12(+2.75%) |
Nov 23, 2020 | 4.330 | 4.465 | 4.300 | 4.360 | 1,265,087 | +0.04(+0.93%) |
Nov 20, 2020 | 4.200 | 4.330 | 4.160 | 4.320 | 1,140,900 | +0.08(+1.89%) |
Nov 19, 2020 | 4.130 | 4.320 | 4.100 | 4.240 | 1,215,483 | +0.15(+3.67%) |
Nov 18, 2020 | 4.250 | 4.250 | 4.080 | 4.090 | 1,836,821 | -0.15(-3.54%) |
Nov 17, 2020 | 4.180 | 4.240 | 4.090 | 4.240 | 1,092,967 | +0.03(+0.71%) |
Nov 16, 2020 | 4.090 | 4.220 | 4.030 | 4.210 | 1,464,885 | +0.17(+4.21%) |
Nov 13, 2020 | 3.930 | 4.080 | 3.920 | 4.040 | 1,275,000 | +0.18(+4.66%) |
Nov 12, 2020 | 4.020 | 4.030 | 3.780 | 3.860 | 1,464,945 | -0.18(-4.46%) |
Nov 11, 2020 | 3.910 | 4.050 | 3.870 | 4.040 | 1,305,331 | +0.11(+2.80%) |
Nov 10, 2020 | 3.840 | 3.930 | 3.670 | 3.930 | 1,719,477 | +0.17(+4.52%) |
Nov 09, 2020 | 3.610 | 3.890 | 3.550 | 3.760 | 2,404,078 | +0.26(+7.43%) |
Nov 06, 2020 | 3.540 | 3.570 | 3.475 | 3.500 | 914,800 | -0.08(-2.23%) |
Nov 05, 2020 | 3.520 | 3.630 | 3.300 | 3.580 | 1,617,915 | -0.10(-2.72%) |
Nov 04, 2020 | 3.530 | 3.740 | 3.500 | 3.680 | 1,698,953 | +0.10(+2.79%) |
Nov 03, 2020 | 3.500 | 3.620 | 3.410 | 3.580 | 1,239,095 | +0.09(+2.58%) |
Nov 02, 2020 | 3.440 | 3.515 | 3.345 | 3.490 | 1,241,544 | +0.06(+1.75%) |
Oct 30, 2020 | 3.480 | 3.490 | 3.310 | 3.430 | 1,318,100 | -0.07(-2.00%) |
Oct 29, 2020 | 3.340 | 3.520 | 3.290 | 3.500 | 1,429,395 | +0.12(+3.55%) |
Oct 28, 2020 | 3.290 | 3.450 | 3.290 | 3.380 | 1,935,402 | -0.03(-0.88%) |
Oct 27, 2020 | 3.380 | 3.450 | 3.260 | 3.410 | 2,483,015 | +0.01(+0.29%) |
Oct 26, 2020 | 3.330 | 3.610 | 3.300 | 3.400 | 4,060,371 | +0.00(+0.00%) |
Oct 23, 2020 | 3.650 | 3.650 | 3.370 | 3.400 | 2,844,900 | -0.29(-7.86%) |
Oct 22, 2020 | 3.460 | 3.650 | 3.410 | 3.690 | 3,525,509 | +0.21(+6.03%) |
Oct 21, 2020 | 3.810 | 3.840 | 3.410 | 3.480 | 3,265,512 | -0.31(-8.18%) |
Oct 20, 2020 | 3.830 | 3.870 | 3.680 | 3.790 | 2,099,453 | +0.01(+0.26%) |
Oct 19, 2020 | 4.160 | 4.170 | 3.770 | 3.780 | 3,110,599 | -0.29(-7.13%) |
Oct 16, 2020 | 4.000 | 4.215 | 3.980 | 4.070 | 1,964,500 | +0.10(+2.52%) |
Oct 15, 2020 | 4.000 | 4.070 | 3.930 | 3.970 | 2,127,788 | -0.13(-3.17%) |
Oct 14, 2020 | 4.320 | 4.360 | 4.090 | 4.100 | 1,655,244 | -0.19(-4.43%) |
Oct 13, 2020 | 4.230 | 4.340 | 4.080 | 4.290 | 1,951,263 | +0.10(+2.39%) |
Oct 12, 2020 | 4.400 | 4.530 | 4.160 | 4.190 | 2,568,281 | -0.32(-7.10%) |
Oct 09, 2020 | 4.570 | 4.580 | 4.380 | 4.510 | 2,068,300 | +0.05(+1.12%) |
Oct 08, 2020 | 4.420 | 4.480 | 4.310 | 4.460 | 2,470,338 | +0.19(+4.45%) |
Oct 07, 2020 | 4.110 | 4.330 | 4.110 | 4.270 | 1,778,586 | +0.17(+4.15%) |
Oct 06, 2020 | 4.230 | 4.330 | 4.060 | 4.100 | 3,057,035 | -0.09(-2.15%) |
Oct 05, 2020 | 4.030 | 4.320 | 4.020 | 4.190 | 2,805,901 | +0.25(+6.35%) |
Oct 02, 2020 | 4.040 | 4.160 | 3.910 | 3.940 | 2,731,900 | -0.23(-5.52%) |
Oct 01, 2020 | 4.150 | 4.300 | 4.020 | 4.170 | 2,120,578 | +0.09(+2.21%) |
Sep 30, 2020 | 4.170 | 4.240 | 4.010 | 4.080 | 2,356,021 | -0.10(-2.39%) |
Sep 29, 2020 | 4.220 | 4.330 | 4.130 | 4.180 | 1,982,766 | -0.06(-1.42%) |
Sep 28, 2020 | 4.340 | 4.375 | 4.190 | 4.240 | 2,073,836 | -0.06(-1.51%) |
Sep 25, 2020 | 4.220 | 4.420 | 4.200 | 4.305 | 3,220,500 | +0.07(+1.77%) |
Sep 24, 2020 | 4.390 | 4.390 | 4.120 | 4.230 | 2,652,193 | -0.19(-4.30%) |
Sep 23, 2020 | 4.600 | 4.700 | 4.410 | 4.420 | 2,165,012 | -0.19(-4.12%) |
Sep 22, 2020 | 4.820 | 4.820 | 4.510 | 4.610 | 1,506,997 | -0.15(-3.15%) |
Sep 21, 2020 | 4.710 | 4.850 | 4.510 | 4.760 | 3,438,148 | -0.14(-2.86%) |
Sep 18, 2020 | 4.750 | 5.110 | 4.640 | 4.900 | 13,842,100 | +0.32(+6.99%) |
Sep 17, 2020 | 4.210 | 4.600 | 4.210 | 4.580 | 4,313,250 | +0.40(+9.57%) |
Sep 16, 2020 | 4.190 | 4.300 | 4.080 | 4.180 | 2,950,872 | +0.04(+0.97%) |
Sep 15, 2020 | 4.250 | 4.440 | 4.100 | 4.140 | 3,706,374 | -0.10(-2.36%) |
Sep 14, 2020 | 4.040 | 4.300 | 3.970 | 4.240 | 3,335,399 | +0.31(+7.89%) |
Sep 11, 2020 | 4.010 | 4.030 | 3.920 | 3.930 | 1,437,700 | -0.02(-0.51%) |
Sep 10, 2020 | 4.100 | 4.120 | 3.920 | 3.950 | 1,893,173 | -0.11(-2.71%) |
Sep 09, 2020 | 4.070 | 4.260 | 3.990 | 4.060 | 2,055,052 | +0.06(+1.50%) |
Sep 08, 2020 | 3.810 | 4.110 | 3.790 | 4.000 | 1,501,676 | +0.02(+0.50%) |
Sep 04, 2020 | 4.110 | 4.143 | 3.670 | 3.980 | 3,058,500 | -0.15(-3.63%) |
Sep 03, 2020 | 4.250 | 4.390 | 4.050 | 4.130 | 3,506,545 | -0.14(-3.28%) |
Sep 02, 2020 | 4.110 | 4.320 | 4.110 | 4.270 | 1,949,985 | +0.17(+4.15%) |
Sep 01, 2020 | 4.210 | 4.240 | 4.020 | 4.100 | 2,137,792 | -0.11(-2.61%) |
Aug 31, 2020 | 4.210 | 4.320 | 4.110 | 4.210 | 2,047,916 | +0.00(+0.00%) |
Aug 28, 2020 | 4.020 | 4.210 | 3.980 | 4.210 | 2,069,700 | +0.25(+6.31%) |
Aug 27, 2020 | 4.000 | 4.050 | 3.930 | 3.960 | 1,514,661 | +0.01(+0.25%) |
Aug 26, 2020 | 4.010 | 4.050 | 3.860 | 3.950 | 3,407,797 | -0.08(-1.99%) |
Aug 25, 2020 | 3.700 | 4.050 | 3.650 | 4.030 | 2,066,270 | +0.32(+8.63%) |
Aug 24, 2020 | 3.900 | 3.900 | 3.690 | 3.710 | 1,929,393 | -0.13(-3.39%) |
Aug 21, 2020 | 4.030 | 4.030 | 3.810 | 3.840 | 2,256,600 | -0.21(-5.19%) |
Aug 20, 2020 | 3.860 | 4.050 | 3.850 | 4.050 | 1,872,043 | +0.19(+4.92%) |
Aug 19, 2020 | 3.760 | 3.940 | 3.760 | 3.860 | 1,529,884 | +0.10(+2.66%) |
Aug 18, 2020 | 3.830 | 3.890 | 3.760 | 3.760 | 1,260,877 | -0.01(-0.27%) |
Aug 17, 2020 | 3.740 | 3.800 | 3.710 | 3.770 | 1,664,990 | +0.03(+0.80%) |
Aug 14, 2020 | 3.760 | 3.830 | 3.730 | 3.740 | 1,394,400 | -0.04(-1.06%) |
Aug 13, 2020 | 3.670 | 3.840 | 3.650 | 3.780 | 1,557,200 | +0.10(+2.72%) |
Aug 12, 2020 | 3.710 | 3.770 | 3.550 | 3.680 | 2,392,252 | +0.00(+0.00%) |
Aug 11, 2020 | 4.040 | 4.040 | 3.630 | 3.680 | 4,113,156 | -0.25(-6.36%) |
Aug 10, 2020 | 3.900 | 4.020 | 3.700 | 3.930 | 2,014,940 | +0.08(+2.21%) |
Aug 07, 2020 | 3.980 | 4.020 | 3.770 | 3.845 | 3,609,400 | -0.06(-1.66%) |
Aug 06, 2020 | 3.600 | 3.950 | 3.550 | 3.910 | 3,255,575 | +0.31(+8.61%) |
Aug 05, 2020 | 3.440 | 3.660 | 3.370 | 3.600 | 2,822,567 | +0.21(+6.19%) |
Aug 04, 2020 | 3.200 | 3.490 | 3.180 | 3.390 | 4,556,148 | +0.23(+7.28%) |
Aug 03, 2020 | 3.030 | 3.220 | 2.910 | 3.160 | 4,320,533 | +0.17(+5.69%) |
Jul 31, 2020 | 3.090 | 3.140 | 2.990 | 2.990 | 4,763,500 | -0.11(-3.55%) |
Jul 30, 2020 | 3.140 | 3.200 | 3.020 | 3.100 | 9,936,474 | -0.78(-20.10%) |
Jul 29, 2020 | 3.640 | 3.910 | 3.540 | 3.880 | 4,337,667 | +0.23(+6.30%) |
Jul 28, 2020 | 4.700 | 4.760 | 3.650 | 3.650 | 31,111,316 | +0.41(+12.65%) |
Jul 27, 2020 | 3.150 | 3.260 | 3.150 | 3.240 | 6,969,302 | +0.11(+3.51%) |
Jul 24, 2020 | 3.260 | 3.260 | 3.105 | 3.130 | 733,600 | -0.14(-4.28%) |
Jul 23, 2020 | 3.300 | 3.320 | 3.165 | 3.270 | 950,786 | -0.06(-1.80%) |
Jul 22, 2020 | 3.470 | 3.500 | 3.310 | 3.330 | 595,799 | -0.12(-3.48%) |
Jul 21, 2020 | 3.490 | 3.495 | 3.400 | 3.450 | 897,263 | +0.00(+0.00%) |
Jul 20, 2020 | 3.350 | 3.460 | 3.270 | 3.450 | 839,480 | +0.11(+3.29%) |
Jul 17, 2020 | 3.280 | 3.350 | 3.220 | 3.340 | 1,124,200 | +0.05(+1.52%) |
Jul 16, 2020 | 3.320 | 3.323 | 3.220 | 3.290 | 507,449 | -0.05(-1.50%) |
Jul 15, 2020 | 3.310 | 3.370 | 3.250 | 3.340 | 798,075 | +0.14(+4.37%) |
Jul 14, 2020 | 3.170 | 3.210 | 3.110 | 3.200 | 1,155,777 | +0.04(+1.27%) |
Jul 13, 2020 | 3.360 | 3.375 | 3.160 | 3.160 | 1,024,186 | -0.18(-5.39%) |
Jul 10, 2020 | 3.300 | 3.370 | 3.220 | 3.340 | 514,200 | +0.03(+0.91%) |
Jul 09, 2020 | 3.360 | 3.420 | 3.300 | 3.310 | 531,015 | -0.08(-2.36%) |
Jul 08, 2020 | 3.470 | 3.470 | 3.320 | 3.390 | 725,216 | -0.06(-1.74%) |
Jul 07, 2020 | 3.540 | 3.570 | 3.430 | 3.450 | 862,591 | -0.08(-2.27%) |
Jul 06, 2020 | 3.500 | 3.580 | 3.380 | 3.530 | 1,164,060 | +0.10(+2.92%) |
Jul 02, 2020 | 3.750 | 3.770 | 3.370 | 3.430 | 1,206,300 | -0.26(-7.05%) |
Jul 01, 2020 | 3.380 | 3.720 | 3.350 | 3.690 | 2,658,717 | +0.31(+9.17%) |
Jun 30, 2020 | 3.100 | 3.390 | 3.070 | 3.380 | 1,741,457 | +0.30(+9.74%) |
Jun 29, 2020 | 3.130 | 3.210 | 3.030 | 3.080 | 956,061 | -0.01(-0.32%) |
Jun 26, 2020 | 3.150 | 3.210 | 2.995 | 3.090 | 4,884,600 | -0.07(-2.22%) |
Jun 25, 2020 | 3.060 | 3.250 | 3.030 | 3.160 | 1,244,430 | +0.08(+2.60%) |
Jun 24, 2020 | 3.210 | 3.340 | 3.050 | 3.080 | 929,562 | -0.21(-6.38%) |
Jun 23, 2020 | 3.350 | 3.410 | 3.250 | 3.290 | 1,453,092 | -0.03(-0.90%) |
Jun 22, 2020 | 3.250 | 3.350 | 3.050 | 3.320 | 1,986,115 | +0.07(+2.15%) |
Jun 19, 2020 | 3.080 | 3.290 | 3.080 | 3.250 | 3,816,900 | +0.15(+4.67%) |
Jun 18, 2020 | 2.930 | 3.110 | 2.900 | 3.105 | 1,020,035 | +0.17(+5.61%) |
Jun 17, 2020 | 2.980 | 2.990 | 2.890 | 2.940 | 1,051,315 | -0.04(-1.34%) |
Jun 16, 2020 | 3.000 | 3.010 | 2.860 | 2.980 | 844,222 | +0.06(+2.05%) |
Jun 15, 2020 | 2.750 | 2.965 | 2.680 | 2.920 | 1,164,651 | +0.11(+3.91%) |
Jun 12, 2020 | 2.960 | 2.970 | 2.750 | 2.810 | 1,080,300 | -0.03(-1.06%) |
Jun 11, 2020 | 3.040 | 3.100 | 2.800 | 2.840 | 1,377,380 | -0.30(-9.55%) |
Jun 10, 2020 | 3.180 | 3.280 | 3.060 | 3.140 | 1,073,267 | -0.03(-0.95%) |
Jun 09, 2020 | 3.180 | 3.250 | 3.090 | 3.170 | 1,437,673 | -0.03(-0.94%) |
Jun 08, 2020 | 3.130 | 3.250 | 3.116 | 3.200 | 1,117,648 | +0.12(+3.90%) |
Jun 05, 2020 | 3.050 | 3.115 | 2.980 | 3.080 | 1,128,700 | +0.11(+3.70%) |
Jun 04, 2020 | 2.910 | 3.070 | 2.900 | 2.970 | 1,290,691 | +0.05(+1.71%) |
Jun 03, 2020 | 3.060 | 3.070 | 2.900 | 2.920 | 1,205,708 | -0.10(-3.31%) |
Jun 02, 2020 | 3.040 | 3.060 | 2.950 | 3.020 | 744,394 | -0.01(-0.33%) |
Jun 01, 2020 | 2.960 | 3.060 | 2.880 | 3.030 | 825,080 | +0.09(+3.06%) |
May 29, 2020 | 3.000 | 3.050 | 2.810 | 2.940 | 1,316,100 | -0.03(-1.01%) |
May 28, 2020 | 3.030 | 3.060 | 2.940 | 2.970 | 917,233 | -0.04(-1.33%) |
May 27, 2020 | 3.040 | 3.050 | 2.900 | 3.010 | 1,604,668 | +0.02(+0.67%) |
May 26, 2020 | 3.160 | 3.220 | 2.980 | 2.990 | 1,231,419 | -0.10(-3.24%) |
May 22, 2020 | 3.110 | 3.120 | 3.000 | 3.090 | 744,000 | -0.02(-0.64%) |
May 21, 2020 | 3.300 | 3.310 | 3.060 | 3.110 | 1,357,219 | -0.19(-5.76%) |
May 20, 2020 | 3.310 | 3.430 | 3.280 | 3.300 | 1,328,057 | +0.05(+1.54%) |
May 19, 2020 | 3.320 | 3.420 | 3.240 | 3.250 | 1,425,124 | -0.06(-1.81%) |
May 18, 2020 | 3.330 | 3.440 | 3.260 | 3.310 | 1,535,054 | +0.12(+3.76%) |
May 15, 2020 | 3.080 | 3.200 | 3.050 | 3.190 | 872,700 | +0.11(+3.57%) |
May 14, 2020 | 3.060 | 3.140 | 3.000 | 3.080 | 967,802 | -0.03(-0.96%) |
May 13, 2020 | 3.200 | 3.370 | 3.030 | 3.110 | 2,076,269 | -0.05(-1.58%) |
May 12, 2020 | 3.080 | 3.420 | 3.040 | 3.160 | 2,581,158 | +0.13(+4.29%) |
May 11, 2020 | 2.720 | 3.030 | 2.680 | 3.030 | 2,071,608 | +0.32(+11.81%) |
May 08, 2020 | 2.920 | 2.930 | 2.680 | 2.710 | 1,396,500 | -0.18(-6.23%) |
May 07, 2020 | 2.940 | 2.960 | 2.820 | 2.890 | 797,763 | +0.01(+0.35%) |
May 06, 2020 | 2.880 | 2.950 | 2.810 | 2.880 | 674,460 | +0.03(+1.05%) |
May 05, 2020 | 2.810 | 2.980 | 2.810 | 2.850 | 1,063,501 | +0.04(+1.42%) |
May 04, 2020 | 2.600 | 2.820 | 2.600 | 2.810 | 811,724 | +0.13(+4.85%) |