Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.490 | 2.540 | 2.390 | 2.400 | 554,100 | -0.10(-4.00%) |
Apr 29, 2021 | 2.570 | 2.620 | 2.480 | 2.500 | 282,386 | -0.08(-3.10%) |
Apr 28, 2021 | 2.590 | 2.600 | 2.520 | 2.580 | 333,425 | -0.01(-0.39%) |
Apr 27, 2021 | 2.640 | 2.660 | 2.570 | 2.590 | 304,043 | -0.04(-1.52%) |
Apr 26, 2021 | 2.540 | 2.650 | 2.540 | 2.630 | 501,281 | +0.11(+4.37%) |
Apr 23, 2021 | 2.550 | 2.571 | 2.470 | 2.520 | 531,900 | -0.01(-0.40%) |
Apr 22, 2021 | 2.610 | 2.630 | 2.470 | 2.530 | 366,739 | -0.08(-3.07%) |
Apr 21, 2021 | 2.500 | 2.640 | 2.460 | 2.610 | 419,211 | +0.11(+4.40%) |
Apr 20, 2021 | 2.440 | 2.584 | 2.430 | 2.500 | 460,472 | +0.03(+1.21%) |
Apr 19, 2021 | 2.590 | 2.640 | 2.385 | 2.470 | 788,891 | -0.14(-5.36%) |
Apr 16, 2021 | 2.530 | 2.640 | 2.470 | 2.610 | 546,300 | +0.06(+2.35%) |
Apr 15, 2021 | 2.670 | 2.670 | 2.450 | 2.550 | 609,801 | -0.08(-3.04%) |
Apr 14, 2021 | 2.520 | 2.710 | 2.520 | 2.630 | 700,470 | +0.10(+3.95%) |
Apr 13, 2021 | 2.580 | 2.610 | 2.430 | 2.530 | 1,045,951 | -0.06(-2.32%) |
Apr 12, 2021 | 2.840 | 2.850 | 2.490 | 2.590 | 2,288,427 | -0.30(-10.38%) |
Apr 09, 2021 | 3.080 | 3.110 | 2.860 | 2.890 | 1,319,600 | -0.21(-6.77%) |
Apr 08, 2021 | 3.250 | 3.260 | 3.040 | 3.100 | 778,502 | -0.08(-2.52%) |
Apr 07, 2021 | 3.150 | 3.280 | 3.110 | 3.180 | 937,410 | +0.07(+2.25%) |
Apr 06, 2021 | 3.300 | 3.390 | 3.100 | 3.110 | 794,269 | -0.06(-1.89%) |
Apr 05, 2021 | 3.270 | 3.270 | 3.140 | 3.170 | 551,955 | +0.00(+0.00%) |
Apr 01, 2021 | 3.050 | 3.170 | 3.020 | 3.170 | 390,200 | +0.16(+5.32%) |
Mar 31, 2021 | 2.950 | 3.050 | 2.920 | 3.010 | 725,809 | +0.11(+3.79%) |
Mar 30, 2021 | 2.900 | 2.960 | 2.830 | 2.900 | 555,424 | +0.01(+0.35%) |
Mar 29, 2021 | 3.030 | 3.040 | 2.890 | 2.890 | 675,180 | -0.15(-4.93%) |
Mar 26, 2021 | 3.130 | 3.150 | 2.940 | 3.040 | 499,400 | -0.07(-2.25%) |
Mar 25, 2021 | 2.900 | 3.120 | 2.850 | 3.110 | 848,802 | +0.20(+6.87%) |
Mar 24, 2021 | 3.160 | 3.210 | 2.910 | 2.910 | 648,301 | -0.22(-7.03%) |
Mar 23, 2021 | 3.500 | 3.500 | 3.090 | 3.130 | 1,143,116 | -0.33(-9.54%) |
Mar 22, 2021 | 3.500 | 3.600 | 3.430 | 3.460 | 472,704 | +0.01(+0.29%) |
Mar 19, 2021 | 3.370 | 3.550 | 3.360 | 3.450 | 1,190,300 | +0.12(+3.60%) |
Mar 18, 2021 | 3.420 | 3.620 | 3.310 | 3.330 | 1,692,750 | -0.13(-3.76%) |
Mar 17, 2021 | 3.380 | 3.540 | 3.300 | 3.460 | 973,838 | +0.05(+1.47%) |
Mar 16, 2021 | 3.420 | 3.430 | 3.270 | 3.410 | 482,436 | +0.01(+0.29%) |
Mar 15, 2021 | 3.350 | 3.410 | 3.250 | 3.400 | 676,009 | +0.09(+2.72%) |
Mar 12, 2021 | 3.290 | 3.310 | 3.170 | 3.310 | 545,700 | -0.03(-0.90%) |
Mar 11, 2021 | 3.220 | 3.340 | 3.205 | 3.340 | 700,146 | +0.19(+6.03%) |
Mar 10, 2021 | 3.200 | 3.220 | 3.040 | 3.150 | 609,812 | +0.08(+2.61%) |
Mar 09, 2021 | 3.050 | 3.140 | 3.010 | 3.070 | 566,003 | +0.12(+4.07%) |
Mar 08, 2021 | 3.050 | 3.130 | 2.920 | 2.950 | 691,611 | -0.13(-4.22%) |
Mar 05, 2021 | 2.960 | 3.080 | 2.740 | 3.080 | 1,192,500 | +0.11(+3.70%) |
Mar 04, 2021 | 3.050 | 3.110 | 2.830 | 2.970 | 1,460,734 | -0.09(-2.94%) |
Mar 03, 2021 | 3.150 | 3.350 | 3.050 | 3.060 | 1,482,830 | -0.18(-5.56%) |
Mar 02, 2021 | 3.490 | 3.550 | 3.100 | 3.240 | 1,991,800 | -0.35(-9.75%) |
Mar 01, 2021 | 3.440 | 3.620 | 3.400 | 3.590 | 652,547 | +0.27(+8.13%) |
Feb 26, 2021 | 3.410 | 3.470 | 3.270 | 3.320 | 731,300 | -0.10(-2.92%) |
Feb 25, 2021 | 3.450 | 3.520 | 3.320 | 3.420 | 1,044,088 | -0.06(-1.72%) |
Feb 24, 2021 | 3.560 | 3.570 | 3.420 | 3.480 | 987,898 | -0.02(-0.57%) |
Feb 23, 2021 | 3.650 | 3.700 | 3.360 | 3.500 | 1,348,099 | -0.29(-7.65%) |
Feb 22, 2021 | 3.850 | 3.890 | 3.760 | 3.790 | 819,662 | -0.06(-1.43%) |
Feb 19, 2021 | 3.910 | 4.050 | 3.800 | 3.845 | 1,209,700 | -0.05(-1.41%) |
Feb 18, 2021 | 3.820 | 4.010 | 3.620 | 3.900 | 1,543,359 | +0.07(+1.83%) |
Feb 17, 2021 | 3.960 | 4.010 | 3.810 | 3.830 | 876,134 | -0.20(-4.96%) |
Feb 16, 2021 | 4.090 | 4.100 | 3.945 | 4.030 | 781,540 | +0.00(+0.00%) |
Feb 12, 2021 | 4.050 | 4.100 | 3.921 | 4.030 | 718,200 | -0.04(-0.98%) |
Feb 11, 2021 | 4.070 | 4.160 | 3.990 | 4.070 | 775,042 | +0.01(+0.25%) |
Feb 10, 2021 | 4.280 | 4.400 | 3.960 | 4.060 | 1,210,656 | -0.16(-3.79%) |
Feb 09, 2021 | 4.220 | 4.360 | 4.130 | 4.220 | 1,149,432 | +0.02(+0.48%) |
Feb 08, 2021 | 4.090 | 4.400 | 4.020 | 4.200 | 1,415,968 | +0.12(+2.94%) |
Feb 05, 2021 | 4.000 | 4.080 | 3.910 | 4.080 | 538,200 | +0.06(+1.49%) |
Feb 04, 2021 | 3.970 | 4.040 | 3.845 | 4.020 | 626,007 | +0.07(+1.77%) |
Feb 03, 2021 | 3.750 | 3.980 | 3.750 | 3.950 | 942,298 | +0.20(+5.33%) |
Feb 02, 2021 | 3.690 | 3.770 | 3.600 | 3.750 | 498,991 | +0.11(+3.02%) |
Feb 01, 2021 | 3.670 | 3.690 | 3.550 | 3.640 | 431,035 | +0.01(+0.28%) |
Jan 29, 2021 | 3.700 | 3.800 | 3.530 | 3.630 | 771,100 | -0.03(-0.82%) |
Jan 28, 2021 | 3.790 | 3.850 | 3.660 | 3.660 | 923,366 | -0.13(-3.43%) |
Jan 27, 2021 | 3.900 | 4.000 | 3.750 | 3.790 | 845,756 | -0.24(-5.96%) |
Jan 26, 2021 | 4.100 | 4.250 | 3.980 | 4.030 | 1,099,962 | -0.07(-1.71%) |
Jan 25, 2021 | 3.900 | 4.120 | 3.810 | 4.100 | 1,067,968 | +0.21(+5.40%) |
Jan 22, 2021 | 3.810 | 3.900 | 3.760 | 3.890 | 494,700 | +0.05(+1.30%) |
Jan 21, 2021 | 3.880 | 3.880 | 3.745 | 3.840 | 545,909 | +0.03(+0.79%) |
Jan 20, 2021 | 3.860 | 3.900 | 3.740 | 3.810 | 509,538 | +0.02(+0.53%) |
Jan 19, 2021 | 3.930 | 3.950 | 3.750 | 3.790 | 848,305 | -0.06(-1.56%) |
Jan 15, 2021 | 3.770 | 3.935 | 3.770 | 3.850 | 810,400 | +0.09(+2.39%) |
Jan 14, 2021 | 3.740 | 3.840 | 3.660 | 3.760 | 634,498 | +0.04(+1.08%) |
Jan 13, 2021 | 3.750 | 3.760 | 3.670 | 3.720 | 406,123 | -0.03(-0.80%) |
Jan 12, 2021 | 3.740 | 3.780 | 3.620 | 3.750 | 733,811 | +0.00(+0.00%) |
Jan 11, 2021 | 3.770 | 3.840 | 3.720 | 3.750 | 372,596 | -0.03(-0.79%) |
Jan 08, 2021 | 3.870 | 3.930 | 3.700 | 3.780 | 412,500 | -0.08(-2.07%) |
Jan 07, 2021 | 3.880 | 3.920 | 3.750 | 3.860 | 649,005 | +0.16(+4.32%) |
Jan 06, 2021 | 3.700 | 3.810 | 3.630 | 3.700 | 1,032,251 | +0.06(+1.65%) |
Jan 05, 2021 | 3.710 | 3.810 | 3.630 | 3.640 | 849,614 | -0.09(-2.41%) |
Jan 04, 2021 | 3.820 | 3.820 | 3.610 | 3.730 | 485,571 | -0.03(-0.80%) |
Dec 31, 2020 | 3.760 | 3.760 | 3.760 | 332,052 | -0.03(-0.79%) | |
Dec 30, 2020 | 3.760 | 3.900 | 3.680 | 3.790 | 332,052 | +0.03(+0.80%) |
Dec 29, 2020 | 3.790 | 3.810 | 3.650 | 3.760 | 573,869 | -0.09(-2.34%) |
Dec 28, 2020 | 4.140 | 4.280 | 3.810 | 3.850 | 777,943 | -0.27(-6.55%) |
Dec 24, 2020 | 4.300 | 4.345 | 4.080 | 4.120 | 221,400 | -0.12(-2.83%) |
Dec 23, 2020 | 4.170 | 4.300 | 4.120 | 4.240 | 651,413 | +0.14(+3.41%) |
Dec 22, 2020 | 4.000 | 4.180 | 3.920 | 4.100 | 728,788 | +0.13(+3.27%) |
Dec 21, 2020 | 3.620 | 3.990 | 3.585 | 3.970 | 1,221,269 | +0.33(+9.07%) |
Dec 18, 2020 | 3.590 | 3.780 | 3.540 | 3.640 | 1,709,100 | +0.05(+1.39%) |
Dec 17, 2020 | 3.560 | 3.590 | 3.440 | 3.590 | 746,883 | +0.05(+1.41%) |
Dec 16, 2020 | 3.570 | 3.600 | 3.460 | 3.540 | 628,176 | -0.02(-0.56%) |
Dec 15, 2020 | 3.710 | 3.730 | 3.520 | 3.560 | 402,177 | -0.14(-3.78%) |
Dec 14, 2020 | 3.800 | 3.880 | 3.630 | 3.700 | 804,583 | +0.00(+0.00%) |
Dec 11, 2020 | 3.560 | 3.820 | 3.500 | 3.700 | 758,500 | +0.14(+3.93%) |
Dec 10, 2020 | 3.510 | 3.600 | 3.480 | 3.560 | 525,808 | +0.06(+1.71%) |
Dec 09, 2020 | 3.740 | 3.760 | 3.430 | 3.500 | 1,194,006 | -0.19(-5.15%) |
Dec 08, 2020 | 3.730 | 3.780 | 3.620 | 3.690 | 1,085,464 | -0.11(-2.89%) |
Dec 07, 2020 | 3.800 | 3.930 | 3.720 | 3.800 | 1,066,000 | +0.07(+1.88%) |
Dec 04, 2020 | 3.670 | 3.760 | 3.650 | 3.730 | 519,700 | +0.09(+2.47%) |
Dec 03, 2020 | 3.850 | 3.920 | 3.620 | 3.640 | 701,214 | -0.24(-6.19%) |
Dec 02, 2020 | 3.750 | 3.900 | 3.670 | 3.880 | 959,758 | +0.13(+3.47%) |
Dec 01, 2020 | 3.850 | 3.900 | 3.730 | 3.750 | 936,860 | -0.01(-0.27%) |
Nov 30, 2020 | 3.650 | 3.780 | 3.620 | 3.760 | 399,497 | +0.10(+2.73%) |
Nov 27, 2020 | 3.590 | 3.680 | 3.506 | 3.660 | 400,400 | +0.05(+1.39%) |
Nov 25, 2020 | 3.630 | 3.660 | 3.520 | 3.610 | 378,100 | +0.01(+0.28%) |
Nov 24, 2020 | 3.850 | 3.859 | 3.540 | 3.600 | 1,167,689 | -0.05(-1.37%) |
Nov 23, 2020 | 3.730 | 3.780 | 3.623 | 3.650 | 449,839 | -0.01(-0.27%) |
Nov 20, 2020 | 3.790 | 3.800 | 3.610 | 3.660 | 568,400 | -0.16(-4.19%) |
Nov 19, 2020 | 4.070 | 4.190 | 3.750 | 3.820 | 470,668 | -0.21(-5.21%) |
Nov 18, 2020 | 4.050 | 4.250 | 4.030 | 4.030 | 482,042 | +0.01(+0.25%) |
Nov 17, 2020 | 3.760 | 4.200 | 3.710 | 4.020 | 1,223,385 | +0.25(+6.63%) |
Nov 16, 2020 | 3.510 | 3.790 | 3.510 | 3.770 | 555,990 | +0.28(+8.02%) |
Nov 13, 2020 | 3.650 | 3.650 | 3.440 | 3.490 | 425,600 | -0.11(-3.06%) |
Nov 12, 2020 | 3.590 | 3.690 | 3.480 | 3.600 | 566,125 | -0.05(-1.37%) |
Nov 11, 2020 | 3.440 | 3.780 | 3.260 | 3.650 | 894,750 | +0.30(+8.96%) |
Nov 10, 2020 | 3.260 | 3.400 | 3.130 | 3.350 | 606,337 | +0.23(+7.37%) |
Nov 09, 2020 | 3.100 | 3.280 | 3.060 | 3.120 | 607,942 | +0.14(+4.70%) |
Nov 06, 2020 | 3.080 | 3.080 | 2.850 | 2.980 | 477,800 | -0.07(-2.30%) |
Nov 05, 2020 | 3.000 | 3.100 | 2.870 | 3.050 | 676,645 | +0.09(+3.04%) |
Nov 04, 2020 | 2.770 | 3.080 | 2.600 | 2.960 | 4,605,840 | +0.27(+10.04%) |
Nov 03, 2020 | 2.700 | 2.810 | 2.670 | 2.690 | 595,146 | -0.02(-0.74%) |
Nov 02, 2020 | 2.820 | 2.850 | 2.670 | 2.710 | 251,094 | -0.09(-3.21%) |
Oct 30, 2020 | 2.860 | 2.870 | 2.750 | 2.800 | 135,700 | -0.08(-2.78%) |
Oct 29, 2020 | 3.000 | 3.010 | 2.870 | 2.880 | 274,125 | -0.10(-3.36%) |
Oct 28, 2020 | 3.180 | 3.240 | 2.970 | 2.980 | 600,341 | -0.28(-8.59%) |
Oct 27, 2020 | 3.350 | 3.390 | 3.230 | 3.260 | 283,795 | -0.06(-1.81%) |
Oct 26, 2020 | 3.220 | 3.390 | 3.200 | 3.320 | 187,816 | +0.09(+2.79%) |
Oct 23, 2020 | 3.220 | 3.330 | 3.160 | 3.230 | 439,400 | +0.01(+0.31%) |
Oct 22, 2020 | 3.220 | 3.320 | 3.100 | 3.220 | 109,871 | +0.03(+0.94%) |
Oct 21, 2020 | 3.330 | 3.330 | 3.150 | 3.190 | 159,963 | -0.15(-4.49%) |
Oct 20, 2020 | 3.320 | 3.380 | 3.210 | 3.340 | 153,636 | +0.06(+1.83%) |
Oct 19, 2020 | 3.400 | 3.480 | 3.280 | 3.280 | 128,106 | -0.07(-2.09%) |
Oct 16, 2020 | 3.260 | 3.450 | 3.230 | 3.350 | 131,400 | +0.07(+2.13%) |
Oct 15, 2020 | 3.400 | 3.410 | 3.210 | 3.280 | 253,076 | -0.15(-4.37%) |
Oct 14, 2020 | 3.560 | 3.600 | 3.430 | 3.430 | 106,816 | -0.13(-3.65%) |
Oct 13, 2020 | 3.520 | 3.600 | 3.420 | 3.560 | 132,631 | -0.02(-0.56%) |
Oct 12, 2020 | 3.540 | 3.600 | 3.460 | 3.580 | 119,301 | +0.03(+0.85%) |
Oct 09, 2020 | 3.520 | 3.600 | 3.480 | 3.550 | 126,100 | +0.02(+0.57%) |
Oct 08, 2020 | 3.510 | 3.620 | 3.450 | 3.530 | 216,038 | +0.03(+0.86%) |
Oct 07, 2020 | 3.410 | 3.530 | 3.400 | 3.500 | 252,266 | +0.09(+2.64%) |
Oct 06, 2020 | 3.580 | 3.580 | 3.320 | 3.410 | 739,033 | +0.14(+4.28%) |
Oct 05, 2020 | 3.170 | 3.300 | 3.170 | 3.270 | 1,277,137 | +0.14(+4.47%) |
Oct 02, 2020 | 3.070 | 3.220 | 3.060 | 3.130 | 115,500 | -0.05(-1.57%) |
Oct 01, 2020 | 3.090 | 3.220 | 3.060 | 3.180 | 219,916 | +0.11(+3.58%) |
Sep 30, 2020 | 3.170 | 3.190 | 3.060 | 3.070 | 267,499 | -0.05(-1.60%) |
Sep 29, 2020 | 3.170 | 3.270 | 3.110 | 3.120 | 192,037 | -0.14(-4.29%) |
Sep 28, 2020 | 3.260 | 3.310 | 3.180 | 3.260 | 200,653 | +0.03(+0.93%) |
Sep 25, 2020 | 3.220 | 3.290 | 3.150 | 3.230 | 176,400 | +0.00(+0.00%) |
Sep 24, 2020 | 3.300 | 3.302 | 3.150 | 3.230 | 284,629 | -0.08(-2.56%) |
Sep 23, 2020 | 3.410 | 3.520 | 3.310 | 3.315 | 365,253 | -0.10(-2.79%) |
Sep 22, 2020 | 3.470 | 3.560 | 3.300 | 3.410 | 316,415 | -0.11(-3.12%) |
Sep 21, 2020 | 3.580 | 3.620 | 3.440 | 3.520 | 301,238 | -0.09(-2.49%) |
Sep 18, 2020 | 3.760 | 3.840 | 3.490 | 3.610 | 588,200 | -0.10(-2.56%) |
Sep 17, 2020 | 3.630 | 3.805 | 3.630 | 3.705 | 169,247 | -0.02(-0.40%) |
Sep 16, 2020 | 3.590 | 3.900 | 3.590 | 3.720 | 306,641 | +0.16(+4.49%) |
Sep 15, 2020 | 3.600 | 3.770 | 3.550 | 3.560 | 252,951 | +0.00(+0.00%) |
Sep 14, 2020 | 3.430 | 3.640 | 3.330 | 3.560 | 290,688 | +0.19(+5.64%) |
Sep 11, 2020 | 3.420 | 3.510 | 3.320 | 3.370 | 116,700 | -0.03(-0.88%) |
Sep 10, 2020 | 3.470 | 3.550 | 3.390 | 3.400 | 95,675 | -0.04(-1.16%) |
Sep 09, 2020 | 3.450 | 3.580 | 3.350 | 3.440 | 165,887 | +0.02(+0.58%) |
Sep 08, 2020 | 3.240 | 3.510 | 3.170 | 3.420 | 243,452 | +0.10(+3.01%) |
Sep 04, 2020 | 3.420 | 3.420 | 3.154 | 3.320 | 280,400 | -0.07(-2.06%) |
Sep 03, 2020 | 3.730 | 3.730 | 3.364 | 3.390 | 330,199 | -0.33(-8.87%) |
Sep 02, 2020 | 3.770 | 3.770 | 3.590 | 3.720 | 304,995 | -0.06(-1.59%) |
Sep 01, 2020 | 3.670 | 3.810 | 3.640 | 3.780 | 211,327 | +0.09(+2.44%) |
Aug 31, 2020 | 3.770 | 3.850 | 3.660 | 3.690 | 141,225 | -0.08(-2.12%) |
Aug 28, 2020 | 3.650 | 3.770 | 3.600 | 3.770 | 213,000 | +0.16(+4.43%) |
Aug 27, 2020 | 3.640 | 3.690 | 3.480 | 3.610 | 238,729 | +0.00(+0.00%) |
Aug 26, 2020 | 3.580 | 3.690 | 3.530 | 3.610 | 227,271 | +0.03(+0.84%) |
Aug 25, 2020 | 3.480 | 3.580 | 3.380 | 3.580 | 184,932 | +0.12(+3.47%) |
Aug 24, 2020 | 3.630 | 3.630 | 3.430 | 3.460 | 269,103 | -0.11(-3.08%) |
Aug 21, 2020 | 3.730 | 3.740 | 3.500 | 3.570 | 308,600 | -0.17(-4.55%) |
Aug 20, 2020 | 3.670 | 3.750 | 3.670 | 3.740 | 141,734 | +0.02(+0.54%) |
Aug 19, 2020 | 3.730 | 3.770 | 3.640 | 3.720 | 200,846 | -0.02(-0.53%) |
Aug 18, 2020 | 3.850 | 3.900 | 3.740 | 3.740 | 209,828 | -0.11(-2.86%) |
Aug 17, 2020 | 3.730 | 3.900 | 3.680 | 3.850 | 220,610 | +0.15(+4.05%) |
Aug 14, 2020 | 3.760 | 3.850 | 3.650 | 3.700 | 188,800 | -0.08(-2.12%) |
Aug 13, 2020 | 3.720 | 3.840 | 3.680 | 3.780 | 231,584 | +0.03(+0.80%) |
Aug 12, 2020 | 3.780 | 3.840 | 3.680 | 3.750 | 344,685 | +0.00(+0.00%) |
Aug 11, 2020 | 4.050 | 4.050 | 3.710 | 3.750 | 397,683 | -0.25(-6.25%) |
Aug 10, 2020 | 3.910 | 4.140 | 3.860 | 4.000 | 537,474 | +0.09(+2.30%) |
Aug 07, 2020 | 3.950 | 3.980 | 3.820 | 3.910 | 518,100 | +0.03(+0.77%) |
Aug 06, 2020 | 3.860 | 3.930 | 3.750 | 3.880 | 385,851 | +0.02(+0.52%) |
Aug 05, 2020 | 3.970 | 4.060 | 3.850 | 3.860 | 301,412 | -0.07(-1.78%) |
Aug 04, 2020 | 4.000 | 4.090 | 3.880 | 3.930 | 439,241 | -0.07(-1.75%) |
Aug 03, 2020 | 3.960 | 4.270 | 3.960 | 4.000 | 513,566 | +0.06(+1.52%) |
Jul 31, 2020 | 4.180 | 4.250 | 3.870 | 3.940 | 664,600 | -0.21(-5.06%) |
Jul 30, 2020 | 4.200 | 4.300 | 4.060 | 4.150 | 495,033 | -0.14(-3.26%) |
Jul 29, 2020 | 4.430 | 4.480 | 4.170 | 4.290 | 423,729 | -0.11(-2.50%) |
Jul 28, 2020 | 4.590 | 4.629 | 4.310 | 4.400 | 306,258 | -0.21(-4.56%) |
Jul 27, 2020 | 4.470 | 4.680 | 4.430 | 4.610 | 929,569 | +0.14(+3.13%) |
Jul 24, 2020 | 4.670 | 4.800 | 4.380 | 4.470 | 593,000 | -0.23(-4.89%) |
Jul 23, 2020 | 4.930 | 4.980 | 4.550 | 4.700 | 608,214 | -0.13(-2.69%) |
Jul 22, 2020 | 4.960 | 5.180 | 4.720 | 4.830 | 1,388,999 | +0.01(+0.21%) |
Jul 21, 2020 | 5.090 | 5.190 | 4.790 | 4.820 | 680,202 | -0.18(-3.60%) |
Jul 20, 2020 | 4.700 | 5.130 | 4.470 | 5.000 | 1,542,174 | +0.35(+7.53%) |
Jul 17, 2020 | 4.320 | 4.710 | 4.320 | 4.650 | 489,900 | +0.31(+7.14%) |
Jul 16, 2020 | 4.330 | 4.460 | 4.130 | 4.340 | 317,040 | -0.02(-0.46%) |
Jul 15, 2020 | 4.100 | 4.400 | 4.050 | 4.360 | 608,031 | +0.35(+8.73%) |
Jul 14, 2020 | 3.890 | 4.020 | 3.800 | 4.010 | 552,822 | +0.13(+3.35%) |
Jul 13, 2020 | 4.040 | 4.230 | 3.880 | 3.880 | 429,584 | -0.13(-3.24%) |
Jul 10, 2020 | 3.970 | 4.030 | 3.780 | 4.010 | 591,000 | -0.01(-0.25%) |
Jul 09, 2020 | 4.000 | 4.250 | 3.970 | 4.020 | 989,374 | +0.08(+2.03%) |
Jul 08, 2020 | 3.730 | 3.950 | 3.670 | 3.940 | 497,398 | +0.19(+5.07%) |
Jul 07, 2020 | 3.790 | 3.930 | 3.720 | 3.750 | 578,950 | -0.05(-1.32%) |
Jul 06, 2020 | 3.850 | 3.870 | 3.680 | 3.800 | 471,976 | +0.04(+1.06%) |
Jul 02, 2020 | 3.900 | 3.900 | 3.590 | 3.760 | 469,600 | -0.07(-1.83%) |
Jul 01, 2020 | 3.770 | 3.870 | 3.730 | 3.830 | 900,217 | +0.07(+1.86%) |
Jun 30, 2020 | 3.800 | 3.860 | 3.680 | 3.760 | 689,331 | +0.02(+0.53%) |
Jun 29, 2020 | 3.370 | 3.960 | 3.340 | 3.740 | 1,579,175 | +0.28(+8.09%) |
Jun 26, 2020 | 3.000 | 3.460 | 2.960 | 3.460 | 4,403,100 | +0.45(+14.95%) |
Jun 25, 2020 | 3.000 | 3.120 | 2.960 | 3.010 | 642,936 | +0.01(+0.33%) |
Jun 24, 2020 | 3.050 | 3.170 | 2.950 | 3.000 | 672,393 | -0.06(-1.96%) |
Jun 23, 2020 | 3.140 | 3.300 | 3.060 | 3.060 | 577,460 | -0.02(-0.65%) |
Jun 22, 2020 | 2.990 | 3.110 | 2.900 | 3.080 | 814,959 | +0.10(+3.36%) |
Jun 19, 2020 | 3.050 | 3.130 | 2.940 | 2.980 | 859,900 | -0.04(-1.32%) |
Jun 18, 2020 | 2.950 | 3.130 | 2.950 | 3.020 | 457,125 | +0.03(+1.00%) |
Jun 17, 2020 | 3.120 | 3.260 | 2.960 | 2.990 | 758,071 | -0.13(-4.17%) |
Jun 16, 2020 | 3.180 | 3.220 | 2.970 | 3.120 | 589,770 | +0.09(+2.97%) |
Jun 15, 2020 | 2.920 | 3.240 | 2.690 | 3.030 | 1,438,941 | +0.03(+1.00%) |
Jun 12, 2020 | 2.750 | 4.260 | 2.620 | 3.000 | 13,168,400 | +0.33(+12.36%) |
Jun 11, 2020 | 2.830 | 2.880 | 2.640 | 2.670 | 440,919 | -0.27(-9.18%) |
Jun 10, 2020 | 3.090 | 3.110 | 2.910 | 2.940 | 245,167 | -0.14(-4.55%) |
Jun 09, 2020 | 3.160 | 3.180 | 2.970 | 3.080 | 404,384 | -0.12(-3.75%) |
Jun 08, 2020 | 3.040 | 3.360 | 2.940 | 3.200 | 427,563 | +0.25(+8.47%) |
Jun 05, 2020 | 2.950 | 3.050 | 2.900 | 2.950 | 418,800 | +0.08(+2.79%) |
Jun 04, 2020 | 2.840 | 3.010 | 2.825 | 2.870 | 331,299 | +0.04(+1.41%) |
Jun 03, 2020 | 2.900 | 2.920 | 2.760 | 2.830 | 296,741 | -0.01(-0.35%) |
Jun 02, 2020 | 2.860 | 2.920 | 2.750 | 2.840 | 301,151 | -0.01(-0.35%) |
Jun 01, 2020 | 2.810 | 2.975 | 2.810 | 2.850 | 296,006 | +0.02(+0.71%) |
May 29, 2020 | 2.940 | 2.950 | 2.750 | 2.830 | 328,200 | -0.12(-4.07%) |
May 28, 2020 | 2.970 | 3.180 | 2.880 | 2.950 | 412,599 | -0.00(-0.17%) |
May 27, 2020 | 2.990 | 3.000 | 2.740 | 2.955 | 349,523 | -0.04(-1.17%) |
May 26, 2020 | 3.080 | 3.080 | 2.890 | 2.990 | 365,156 | -0.01(-0.33%) |
May 22, 2020 | 3.070 | 3.130 | 2.930 | 3.000 | 313,700 | -0.06(-1.96%) |
May 21, 2020 | 3.180 | 3.190 | 3.020 | 3.060 | 282,904 | -0.12(-3.77%) |
May 20, 2020 | 3.060 | 3.180 | 2.950 | 3.180 | 279,651 | +0.18(+6.00%) |
May 19, 2020 | 3.130 | 3.220 | 3.000 | 3.000 | 199,435 | -0.17(-5.36%) |
May 18, 2020 | 3.220 | 3.390 | 3.120 | 3.170 | 311,544 | +0.06(+1.93%) |
May 15, 2020 | 2.920 | 3.200 | 2.890 | 3.110 | 438,900 | +0.22(+7.61%) |
May 14, 2020 | 2.990 | 2.995 | 2.800 | 2.890 | 212,720 | -0.19(-6.17%) |
May 13, 2020 | 2.980 | 3.130 | 2.880 | 3.080 | 413,653 | +0.15(+5.12%) |
May 12, 2020 | 3.190 | 3.275 | 2.930 | 2.930 | 260,407 | -0.20(-6.39%) |
May 11, 2020 | 2.960 | 3.260 | 2.910 | 3.130 | 480,986 | +0.15(+5.03%) |
May 08, 2020 | 2.790 | 3.080 | 2.790 | 2.980 | 377,700 | +0.19(+6.81%) |
May 07, 2020 | 2.780 | 2.880 | 2.740 | 2.790 | 154,144 | +0.08(+2.95%) |
May 06, 2020 | 2.720 | 2.880 | 2.660 | 2.710 | 358,533 | +0.09(+3.44%) |
May 05, 2020 | 2.790 | 2.850 | 2.620 | 2.620 | 510,116 | -0.15(-5.42%) |
May 04, 2020 | 2.690 | 2.850 | 2.560 | 2.770 | 195,236 | +0.10(+3.75%) |