Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.050 | 3.100 | 2.990 | 3.040 | 1,286,241 | -0.01(-0.33%) |
May 27, 2021 | 3.040 | 3.080 | 2.990 | 3.050 | 1,305,629 | +0.02(+0.66%) |
May 26, 2021 | 2.940 | 3.045 | 2.920 | 3.030 | 1,474,311 | +0.12(+4.12%) |
May 25, 2021 | 3.090 | 3.090 | 2.885 | 2.910 | 1,528,845 | -0.14(-4.59%) |
May 24, 2021 | 3.150 | 3.190 | 3.030 | 3.050 | 1,055,579 | -0.10(-3.17%) |
May 21, 2021 | 3.180 | 3.230 | 3.130 | 3.150 | 854,517 | +0.03(+0.96%) |
May 20, 2021 | 3.070 | 3.190 | 3.050 | 3.120 | 1,051,793 | +0.05(+1.63%) |
May 19, 2021 | 3.130 | 3.160 | 3.010 | 3.070 | 1,659,698 | -0.08(-2.54%) |
May 18, 2021 | 3.140 | 3.250 | 3.110 | 3.150 | 995,307 | +0.02(+0.64%) |
May 17, 2021 | 3.120 | 3.190 | 3.080 | 3.130 | 894,188 | -0.04(-1.26%) |
May 14, 2021 | 3.040 | 3.210 | 2.980 | 3.170 | 1,531,489 | +0.14(+4.62%) |
May 13, 2021 | 3.140 | 3.150 | 2.980 | 3.030 | 1,835,813 | -0.04(-1.30%) |
May 12, 2021 | 3.040 | 3.290 | 3.040 | 3.070 | 1,678,318 | -0.03(-0.97%) |
May 11, 2021 | 2.950 | 3.195 | 2.910 | 3.100 | 1,692,583 | +0.12(+4.03%) |
May 10, 2021 | 3.180 | 3.180 | 2.980 | 2.980 | 1,533,332 | -0.22(-6.88%) |
May 07, 2021 | 3.010 | 3.220 | 2.980 | 3.200 | 1,694,584 | +0.21(+7.02%) |
May 06, 2021 | 3.010 | 3.090 | 2.870 | 2.990 | 1,980,549 | -0.04(-1.32%) |
May 05, 2021 | 3.140 | 3.150 | 3.010 | 3.030 | 1,286,725 | -0.11(-3.50%) |
May 04, 2021 | 3.290 | 3.290 | 3.080 | 3.140 | 1,787,898 | -0.16(-4.85%) |
May 03, 2021 | 3.520 | 3.520 | 3.280 | 3.300 | 1,614,277 | -0.16(-4.62%) |
Apr 30, 2021 | 3.410 | 3.530 | 3.360 | 3.460 | 1,469,800 | +0.01(+0.29%) |
Apr 29, 2021 | 3.560 | 3.630 | 3.400 | 3.450 | 1,275,113 | -0.06(-1.71%) |
Apr 28, 2021 | 3.520 | 3.560 | 3.440 | 3.510 | 843,571 | +0.00(+0.00%) |
Apr 27, 2021 | 3.520 | 3.660 | 3.450 | 3.510 | 1,275,746 | -0.03(-0.85%) |
Apr 26, 2021 | 3.417 | 3.565 | 3.290 | 3.540 | 1,634,532 | +0.24(+7.27%) |
Apr 23, 2021 | 3.350 | 3.400 | 3.290 | 3.300 | 1,053,200 | -0.05(-1.49%) |
Apr 22, 2021 | 3.270 | 3.410 | 3.210 | 3.350 | 1,319,467 | +0.00(+0.00%) |
Apr 21, 2021 | 3.130 | 3.350 | 3.130 | 3.350 | 1,417,048 | +0.18(+5.68%) |
Apr 20, 2021 | 3.110 | 3.240 | 3.060 | 3.170 | 1,386,776 | +0.03(+0.96%) |
Apr 19, 2021 | 3.330 | 3.380 | 3.130 | 3.140 | 1,633,915 | -0.19(-5.71%) |
Apr 16, 2021 | 3.470 | 3.470 | 3.280 | 3.330 | 1,178,200 | -0.09(-2.77%) |
Apr 15, 2021 | 3.450 | 3.570 | 3.360 | 3.425 | 1,173,631 | -0.03(-0.72%) |
Apr 14, 2021 | 3.340 | 3.600 | 3.340 | 3.450 | 1,536,742 | +0.07(+2.07%) |
Apr 13, 2021 | 3.230 | 3.390 | 3.200 | 3.380 | 1,587,673 | +0.12(+3.68%) |
Apr 12, 2021 | 3.430 | 3.430 | 3.180 | 3.260 | 1,353,020 | -0.06(-1.81%) |
Apr 09, 2021 | 3.450 | 3.450 | 3.310 | 3.320 | 1,194,900 | -0.07(-2.06%) |
Apr 08, 2021 | 3.390 | 3.460 | 3.330 | 3.390 | 893,882 | +0.01(+0.30%) |
Apr 07, 2021 | 3.420 | 3.540 | 3.360 | 3.380 | 1,352,807 | -0.04(-1.17%) |
Apr 06, 2021 | 3.670 | 3.680 | 3.410 | 3.420 | 1,088,376 | -0.25(-6.81%) |
Apr 05, 2021 | 3.710 | 3.720 | 3.560 | 3.670 | 1,359,512 | +0.04(+1.10%) |
Apr 01, 2021 | 3.660 | 3.797 | 3.580 | 3.630 | 1,565,500 | +0.03(+0.83%) |
Mar 31, 2021 | 3.390 | 3.640 | 3.360 | 3.600 | 1,710,777 | +0.23(+6.82%) |
Mar 30, 2021 | 3.380 | 3.480 | 3.210 | 3.370 | 1,393,522 | -0.02(-0.59%) |
Mar 29, 2021 | 3.630 | 3.670 | 3.370 | 3.390 | 1,577,176 | -0.26(-7.12%) |
Mar 26, 2021 | 3.670 | 3.700 | 3.510 | 3.650 | 1,955,100 | -0.04(-1.08%) |
Mar 25, 2021 | 3.390 | 3.690 | 3.380 | 3.690 | 2,290,783 | +0.25(+7.27%) |
Mar 24, 2021 | 3.790 | 3.860 | 3.430 | 3.440 | 2,949,156 | -0.31(-8.27%) |
Mar 23, 2021 | 3.980 | 4.020 | 3.710 | 3.750 | 2,314,228 | -0.31(-7.64%) |
Mar 22, 2021 | 4.010 | 4.140 | 3.920 | 4.060 | 1,545,212 | +0.06(+1.50%) |
Mar 19, 2021 | 3.990 | 4.100 | 3.830 | 4.000 | 7,372,100 | +0.11(+2.83%) |
Mar 18, 2021 | 4.130 | 4.190 | 3.870 | 3.890 | 2,243,122 | -0.31(-7.38%) |
Mar 17, 2021 | 4.230 | 4.250 | 4.070 | 4.200 | 1,339,796 | -0.08(-1.87%) |
Mar 16, 2021 | 4.340 | 4.410 | 4.087 | 4.280 | 1,909,548 | -0.06(-1.38%) |
Mar 15, 2021 | 4.400 | 4.520 | 4.300 | 4.340 | 1,750,055 | -0.05(-1.14%) |
Mar 12, 2021 | 4.530 | 4.540 | 4.180 | 4.390 | 3,031,000 | -0.43(-8.92%) |
Mar 11, 2021 | 4.900 | 5.240 | 4.640 | 4.820 | 3,938,386 | +0.02(+0.42%) |
Mar 10, 2021 | 4.710 | 4.890 | 4.610 | 4.800 | 1,905,291 | +0.19(+4.12%) |
Mar 09, 2021 | 4.210 | 4.740 | 4.200 | 4.610 | 2,785,521 | +0.54(+13.27%) |
Mar 08, 2021 | 4.290 | 4.420 | 3.980 | 4.070 | 2,725,256 | -0.22(-5.13%) |
Mar 05, 2021 | 4.360 | 4.410 | 3.900 | 4.290 | 2,652,600 | -0.02(-0.46%) |
Mar 04, 2021 | 4.680 | 4.680 | 4.120 | 4.310 | 3,468,461 | -0.37(-7.91%) |
Mar 03, 2021 | 5.090 | 5.170 | 4.525 | 4.680 | 2,925,568 | -0.39(-7.69%) |
Mar 02, 2021 | 5.200 | 5.280 | 5.010 | 5.070 | 2,775,593 | -0.19(-3.61%) |
Mar 01, 2021 | 5.420 | 5.440 | 4.930 | 5.260 | 3,533,117 | -0.07(-1.31%) |
Feb 26, 2021 | 4.840 | 5.570 | 4.780 | 5.330 | 6,656,100 | +0.68(+14.62%) |
Feb 25, 2021 | 4.950 | 5.100 | 4.610 | 4.650 | 2,062,652 | -0.25(-5.10%) |
Feb 24, 2021 | 4.740 | 4.960 | 4.670 | 4.900 | 1,722,870 | +0.18(+3.81%) |
Feb 23, 2021 | 4.700 | 4.950 | 4.590 | 4.720 | 2,986,977 | -0.10(-2.07%) |
Feb 22, 2021 | 5.050 | 5.150 | 4.780 | 4.820 | 2,394,329 | -0.33(-6.50%) |
Feb 19, 2021 | 5.100 | 5.380 | 4.960 | 5.155 | 2,098,600 | +0.08(+1.68%) |
Feb 18, 2021 | 5.240 | 5.440 | 5.030 | 5.070 | 2,447,528 | -0.30(-5.59%) |
Feb 17, 2021 | 4.710 | 5.480 | 4.680 | 5.370 | 2,962,650 | +0.62(+13.05%) |
Feb 16, 2021 | 4.860 | 4.920 | 4.580 | 4.750 | 2,083,605 | -0.09(-1.86%) |
Feb 12, 2021 | 4.850 | 5.185 | 4.830 | 4.840 | 1,869,700 | -0.05(-1.02%) |
Feb 11, 2021 | 5.550 | 5.550 | 4.850 | 4.890 | 3,295,999 | -0.62(-11.25%) |
Feb 10, 2021 | 5.620 | 5.950 | 5.210 | 5.510 | 3,301,830 | -0.07(-1.25%) |
Feb 09, 2021 | 5.590 | 5.770 | 5.440 | 5.580 | 3,083,098 | -0.02(-0.36%) |
Feb 08, 2021 | 5.220 | 5.780 | 5.210 | 5.600 | 6,050,668 | +0.35(+6.67%) |
Feb 05, 2021 | 4.500 | 5.290 | 4.415 | 5.250 | 7,583,400 | +0.84(+19.05%) |
Feb 04, 2021 | 3.940 | 4.470 | 3.880 | 4.410 | 4,324,106 | +0.48(+12.21%) |
Feb 03, 2021 | 3.940 | 4.030 | 3.870 | 3.930 | 1,610,283 | -0.04(-1.01%) |
Feb 02, 2021 | 3.800 | 4.030 | 3.740 | 3.970 | 3,747,749 | +0.18(+4.75%) |
Feb 01, 2021 | 3.700 | 3.810 | 3.570 | 3.790 | 2,687,506 | +0.08(+2.16%) |
Jan 29, 2021 | 3.920 | 4.050 | 3.540 | 3.710 | 3,291,700 | -0.06(-1.59%) |
Jan 28, 2021 | 4.400 | 4.830 | 3.690 | 3.770 | 6,406,040 | -0.47(-11.08%) |
Jan 27, 2021 | 3.460 | 4.520 | 3.420 | 4.240 | 9,628,601 | +0.69(+19.44%) |
Jan 26, 2021 | 3.690 | 3.700 | 3.530 | 3.550 | 1,418,403 | -0.09(-2.47%) |
Jan 25, 2021 | 3.590 | 3.660 | 3.460 | 3.640 | 1,964,907 | +0.01(+0.28%) |
Jan 22, 2021 | 3.510 | 3.640 | 3.420 | 3.630 | 2,106,200 | +0.03(+0.83%) |
Jan 21, 2021 | 3.800 | 3.800 | 3.590 | 3.600 | 1,688,043 | -0.16(-4.26%) |
Jan 20, 2021 | 3.730 | 3.980 | 3.710 | 3.760 | 2,014,761 | +0.06(+1.62%) |
Jan 19, 2021 | 3.540 | 3.840 | 3.480 | 3.700 | 3,143,664 | +0.19(+5.41%) |
Jan 15, 2021 | 3.520 | 3.770 | 3.420 | 3.510 | 3,700,300 | +0.00(+0.00%) |
Jan 14, 2021 | 3.160 | 3.620 | 3.160 | 3.510 | 5,464,576 | +0.47(+15.46%) |
Jan 13, 2021 | 3.120 | 3.160 | 3.020 | 3.040 | 1,390,792 | -0.08(-2.56%) |
Jan 12, 2021 | 3.110 | 3.190 | 3.040 | 3.120 | 1,416,974 | +0.04(+1.30%) |
Jan 11, 2021 | 3.170 | 3.170 | 3.040 | 3.080 | 1,289,334 | -0.08(-2.53%) |
Jan 08, 2021 | 3.090 | 3.215 | 3.025 | 3.160 | 2,823,900 | +0.08(+2.60%) |
Jan 07, 2021 | 2.900 | 3.170 | 2.860 | 3.080 | 3,003,478 | +0.17(+5.84%) |
Jan 06, 2021 | 2.880 | 2.990 | 2.820 | 2.910 | 2,201,504 | +0.07(+2.46%) |
Jan 05, 2021 | 2.830 | 2.930 | 2.760 | 2.840 | 1,663,516 | +0.02(+0.71%) |
Jan 04, 2021 | 2.550 | 2.980 | 2.520 | 2.820 | 4,361,354 | +0.30(+11.90%) |
Dec 31, 2020 | 2.520 | 2.520 | 2.520 | 2,472,520 | -0.13(-4.91%) | |
Dec 30, 2020 | 2.590 | 2.695 | 2.555 | 2.650 | 2,472,520 | +0.06(+2.32%) |
Dec 29, 2020 | 2.690 | 2.690 | 2.510 | 2.590 | 3,396,947 | -0.10(-3.72%) |
Dec 28, 2020 | 2.900 | 2.910 | 2.590 | 2.690 | 3,386,580 | -0.19(-6.60%) |
Dec 24, 2020 | 2.900 | 2.930 | 2.860 | 2.880 | 524,500 | -0.02(-0.69%) |
Dec 23, 2020 | 2.990 | 3.010 | 2.860 | 2.900 | 1,828,417 | -0.04(-1.36%) |
Dec 22, 2020 | 2.970 | 3.030 | 2.830 | 2.940 | 3,274,369 | +0.14(+5.00%) |
Dec 21, 2020 | 2.820 | 2.870 | 2.730 | 2.800 | 2,538,808 | -0.08(-2.95%) |
Dec 18, 2020 | 2.960 | 2.970 | 2.860 | 2.885 | 7,281,000 | -0.09(-2.86%) |
Dec 17, 2020 | 2.790 | 2.985 | 2.755 | 2.970 | 2,197,438 | +0.21(+7.61%) |
Dec 16, 2020 | 2.830 | 2.890 | 2.730 | 2.760 | 1,934,892 | -0.07(-2.47%) |
Dec 15, 2020 | 3.000 | 3.030 | 2.790 | 2.830 | 2,752,668 | -0.26(-8.41%) |
Dec 14, 2020 | 2.760 | 3.180 | 2.760 | 3.090 | 4,646,519 | +0.32(+11.55%) |
Dec 11, 2020 | 2.800 | 2.832 | 2.695 | 2.770 | 1,376,500 | -0.06(-1.95%) |
Dec 10, 2020 | 2.740 | 2.840 | 2.710 | 2.825 | 1,363,727 | +0.08(+3.10%) |
Dec 09, 2020 | 2.900 | 2.900 | 2.710 | 2.740 | 1,664,566 | -0.15(-5.19%) |
Dec 08, 2020 | 2.730 | 2.940 | 2.730 | 2.890 | 1,689,563 | +0.16(+5.86%) |
Dec 07, 2020 | 2.860 | 2.860 | 2.730 | 2.730 | 1,606,646 | -0.10(-3.53%) |
Dec 04, 2020 | 2.750 | 2.880 | 2.745 | 2.830 | 1,391,100 | +0.08(+2.91%) |
Dec 03, 2020 | 2.800 | 2.840 | 2.740 | 2.750 | 1,327,362 | -0.04(-1.43%) |
Dec 02, 2020 | 2.850 | 2.900 | 2.780 | 2.790 | 2,029,900 | -0.06(-2.11%) |
Dec 01, 2020 | 2.870 | 2.950 | 2.795 | 2.850 | 1,860,641 | +0.05(+1.79%) |
Nov 30, 2020 | 2.840 | 2.900 | 2.730 | 2.800 | 1,742,628 | -0.11(-3.78%) |
Nov 27, 2020 | 2.970 | 3.002 | 2.880 | 2.910 | 1,001,400 | -0.01(-0.34%) |
Nov 25, 2020 | 2.900 | 3.020 | 2.870 | 2.920 | 1,544,000 | +0.03(+1.04%) |
Nov 24, 2020 | 2.810 | 2.910 | 2.781 | 2.890 | 1,831,633 | +0.11(+3.96%) |
Nov 23, 2020 | 2.830 | 2.890 | 2.750 | 2.780 | 1,254,209 | -0.05(-1.77%) |
Nov 20, 2020 | 2.690 | 2.910 | 2.679 | 2.830 | 1,871,400 | +0.09(+3.28%) |
Nov 19, 2020 | 2.660 | 2.750 | 2.650 | 2.740 | 1,295,137 | +0.09(+3.40%) |
Nov 18, 2020 | 2.710 | 2.760 | 2.650 | 2.650 | 983,410 | -0.04(-1.49%) |
Nov 17, 2020 | 2.640 | 2.720 | 2.590 | 2.690 | 1,362,533 | +0.03(+1.13%) |
Nov 16, 2020 | 2.760 | 2.790 | 2.600 | 2.660 | 1,490,400 | -0.08(-2.92%) |
Nov 13, 2020 | 2.740 | 2.780 | 2.660 | 2.740 | 1,209,500 | +0.05(+1.86%) |
Nov 12, 2020 | 2.650 | 2.800 | 2.610 | 2.690 | 1,393,437 | +0.03(+1.13%) |
Nov 11, 2020 | 2.650 | 2.730 | 2.560 | 2.660 | 1,445,419 | +0.04(+1.53%) |
Nov 10, 2020 | 2.500 | 2.700 | 2.380 | 2.620 | 1,770,008 | +0.15(+6.07%) |
Nov 09, 2020 | 2.350 | 2.500 | 2.320 | 2.470 | 1,618,715 | +0.23(+10.27%) |
Nov 06, 2020 | 2.340 | 2.400 | 2.200 | 2.240 | 1,423,500 | -0.18(-7.44%) |
Nov 05, 2020 | 2.450 | 2.480 | 2.330 | 2.420 | 1,151,215 | -0.05(-2.02%) |
Nov 04, 2020 | 2.240 | 2.480 | 2.240 | 2.470 | 1,702,022 | +0.21(+9.29%) |
Nov 03, 2020 | 2.300 | 2.320 | 2.180 | 2.260 | 1,229,111 | +0.00(+0.00%) |
Nov 02, 2020 | 2.150 | 2.330 | 2.130 | 2.260 | 2,179,850 | +0.17(+8.13%) |
Oct 30, 2020 | 2.150 | 2.190 | 2.060 | 2.090 | 2,468,300 | -0.10(-4.57%) |
Oct 29, 2020 | 2.200 | 2.230 | 2.120 | 2.190 | 1,953,210 | -0.02(-0.90%) |
Oct 28, 2020 | 2.220 | 2.270 | 2.170 | 2.210 | 1,352,846 | -0.09(-3.91%) |
Oct 27, 2020 | 2.270 | 2.310 | 2.250 | 2.300 | 615,640 | +0.03(+1.32%) |
Oct 26, 2020 | 2.200 | 2.400 | 2.180 | 2.270 | 1,770,758 | +0.00(+0.00%) |
Oct 23, 2020 | 2.310 | 2.360 | 2.200 | 2.270 | 1,625,700 | +0.00(+0.00%) |
Oct 22, 2020 | 2.300 | 2.330 | 2.230 | 2.270 | 1,472,265 | +0.01(+0.44%) |
Oct 21, 2020 | 2.420 | 2.440 | 2.250 | 2.260 | 1,776,322 | -0.17(-7.00%) |
Oct 20, 2020 | 2.540 | 2.570 | 2.350 | 2.430 | 2,394,651 | -0.11(-4.33%) |
Oct 19, 2020 | 2.740 | 2.790 | 2.520 | 2.540 | 1,799,022 | -0.17(-6.27%) |
Oct 16, 2020 | 2.610 | 2.750 | 2.610 | 2.710 | 970,900 | +0.07(+2.65%) |
Oct 15, 2020 | 2.640 | 2.680 | 2.580 | 2.640 | 1,062,081 | -0.05(-1.86%) |
Oct 14, 2020 | 2.730 | 2.760 | 2.680 | 2.690 | 723,687 | -0.05(-1.82%) |
Oct 13, 2020 | 2.730 | 2.800 | 2.710 | 2.740 | 845,403 | -0.06(-2.14%) |
Oct 12, 2020 | 2.810 | 2.860 | 2.750 | 2.800 | 1,279,552 | -0.01(-0.36%) |
Oct 09, 2020 | 2.770 | 2.860 | 2.760 | 2.810 | 1,183,900 | +0.05(+1.81%) |
Oct 08, 2020 | 2.760 | 2.820 | 2.700 | 2.760 | 839,053 | +0.03(+1.10%) |
Oct 07, 2020 | 2.670 | 2.770 | 2.650 | 2.730 | 1,080,806 | +0.12(+4.60%) |
Oct 06, 2020 | 2.690 | 2.720 | 2.610 | 2.610 | 1,002,326 | -0.08(-2.97%) |
Oct 05, 2020 | 2.650 | 2.740 | 2.650 | 2.690 | 1,131,165 | +0.06(+2.28%) |
Oct 02, 2020 | 2.580 | 2.705 | 2.560 | 2.630 | 1,178,900 | +0.01(+0.38%) |
Oct 01, 2020 | 2.550 | 2.740 | 2.550 | 2.620 | 1,673,414 | +0.10(+3.97%) |
Sep 30, 2020 | 2.540 | 2.670 | 2.520 | 2.520 | 1,327,225 | -0.05(-1.95%) |
Sep 29, 2020 | 2.500 | 2.575 | 2.480 | 2.570 | 1,065,559 | +0.08(+3.21%) |
Sep 28, 2020 | 2.490 | 2.550 | 2.420 | 2.490 | 872,328 | +0.04(+1.63%) |
Sep 25, 2020 | 2.380 | 2.490 | 2.380 | 2.450 | 1,305,700 | +0.06(+2.51%) |
Sep 24, 2020 | 2.470 | 2.500 | 2.320 | 2.390 | 1,878,098 | -0.08(-3.24%) |
Sep 23, 2020 | 2.610 | 2.640 | 2.430 | 2.470 | 2,207,864 | -0.17(-6.44%) |
Sep 22, 2020 | 2.560 | 2.650 | 2.490 | 2.640 | 1,226,008 | +0.07(+2.72%) |
Sep 21, 2020 | 2.680 | 2.730 | 2.540 | 2.570 | 1,663,374 | -0.19(-6.88%) |
Sep 18, 2020 | 2.860 | 2.860 | 2.690 | 2.760 | 3,589,400 | -0.06(-2.13%) |
Sep 17, 2020 | 2.860 | 2.900 | 2.800 | 2.820 | 833,525 | -0.11(-3.75%) |
Sep 16, 2020 | 2.920 | 3.020 | 2.910 | 2.930 | 1,449,373 | -0.02(-0.68%) |
Sep 15, 2020 | 2.900 | 3.040 | 2.800 | 2.950 | 3,369,448 | +0.16(+5.73%) |
Sep 14, 2020 | 2.590 | 2.970 | 2.570 | 2.790 | 3,714,007 | +0.31(+12.50%) |
Sep 11, 2020 | 2.520 | 2.600 | 2.445 | 2.480 | 996,200 | -0.04(-1.59%) |
Sep 10, 2020 | 2.590 | 2.630 | 2.500 | 2.520 | 919,386 | -0.06(-2.33%) |
Sep 09, 2020 | 2.500 | 2.600 | 2.460 | 2.580 | 1,108,590 | +0.12(+4.88%) |
Sep 08, 2020 | 2.430 | 2.530 | 2.380 | 2.460 | 1,280,309 | +0.01(+0.41%) |
Sep 04, 2020 | 2.570 | 2.572 | 2.360 | 2.450 | 1,438,300 | -0.10(-3.92%) |
Sep 03, 2020 | 2.610 | 2.700 | 2.520 | 2.550 | 1,326,483 | -0.08(-3.04%) |
Sep 02, 2020 | 2.650 | 2.660 | 2.550 | 2.630 | 1,590,646 | +0.00(+0.00%) |
Sep 01, 2020 | 2.740 | 2.790 | 2.610 | 2.630 | 1,592,269 | -0.18(-6.41%) |
Aug 31, 2020 | 2.740 | 2.820 | 2.670 | 2.810 | 1,602,983 | +0.07(+2.55%) |
Aug 28, 2020 | 2.690 | 2.750 | 2.630 | 2.740 | 910,000 | +0.06(+2.24%) |
Aug 27, 2020 | 2.780 | 2.780 | 2.680 | 2.680 | 940,281 | -0.06(-2.19%) |
Aug 26, 2020 | 2.710 | 2.820 | 2.710 | 2.740 | 864,567 | +0.01(+0.37%) |
Aug 25, 2020 | 2.740 | 2.790 | 2.670 | 2.730 | 1,127,889 | -0.01(-0.36%) |
Aug 24, 2020 | 2.880 | 2.880 | 2.670 | 2.740 | 1,821,197 | -0.13(-4.53%) |
Aug 21, 2020 | 2.930 | 2.940 | 2.840 | 2.870 | 926,800 | -0.06(-2.05%) |
Aug 20, 2020 | 2.880 | 2.950 | 2.860 | 2.930 | 649,587 | +0.01(+0.34%) |
Aug 19, 2020 | 2.920 | 2.960 | 2.820 | 2.920 | 1,493,446 | +0.05(+1.74%) |
Aug 18, 2020 | 2.980 | 3.000 | 2.850 | 2.870 | 1,532,917 | -0.09(-3.04%) |
Aug 17, 2020 | 2.990 | 3.020 | 2.870 | 2.960 | 2,138,236 | +0.01(+0.34%) |
Aug 14, 2020 | 3.000 | 3.000 | 2.920 | 2.950 | 1,743,800 | -0.08(-2.64%) |
Aug 13, 2020 | 3.070 | 3.160 | 2.900 | 3.030 | 3,536,266 | -0.01(-0.33%) |
Aug 12, 2020 | 3.400 | 3.460 | 2.860 | 3.040 | 7,961,144 | -0.35(-10.32%) |
Aug 11, 2020 | 3.460 | 3.660 | 3.370 | 3.390 | 1,900,292 | -0.01(-0.29%) |
Aug 10, 2020 | 3.320 | 3.500 | 3.280 | 3.400 | 1,699,201 | +0.08(+2.41%) |
Aug 07, 2020 | 3.120 | 3.370 | 3.070 | 3.320 | 1,798,200 | +0.12(+3.75%) |
Aug 06, 2020 | 3.290 | 3.300 | 3.200 | 3.200 | 1,042,011 | -0.09(-2.74%) |
Aug 05, 2020 | 3.240 | 3.290 | 3.190 | 3.290 | 891,875 | +0.10(+3.13%) |
Aug 04, 2020 | 3.170 | 3.240 | 3.110 | 3.190 | 775,439 | +0.01(+0.31%) |
Aug 03, 2020 | 3.000 | 3.220 | 2.980 | 3.180 | 1,418,890 | +0.21(+7.07%) |
Jul 31, 2020 | 3.050 | 3.060 | 2.903 | 2.970 | 1,645,400 | -0.10(-3.26%) |
Jul 30, 2020 | 2.950 | 3.100 | 2.930 | 3.070 | 1,245,732 | +0.13(+4.42%) |
Jul 29, 2020 | 3.040 | 3.100 | 2.900 | 2.940 | 1,492,875 | -0.08(-2.65%) |
Jul 28, 2020 | 3.160 | 3.210 | 3.020 | 3.020 | 1,253,720 | -0.17(-5.33%) |
Jul 27, 2020 | 3.090 | 3.230 | 3.070 | 3.190 | 1,432,357 | +0.10(+3.24%) |
Jul 24, 2020 | 3.130 | 3.220 | 3.060 | 3.090 | 1,260,800 | -0.06(-1.90%) |
Jul 23, 2020 | 3.300 | 3.320 | 3.130 | 3.150 | 1,291,546 | -0.12(-3.67%) |
Jul 22, 2020 | 3.350 | 3.420 | 3.270 | 3.270 | 1,137,509 | -0.07(-2.10%) |
Jul 21, 2020 | 3.410 | 3.460 | 3.340 | 3.340 | 1,262,483 | -0.09(-2.62%) |
Jul 20, 2020 | 3.350 | 3.440 | 3.330 | 3.430 | 1,464,234 | +0.08(+2.39%) |
Jul 17, 2020 | 3.270 | 3.420 | 3.270 | 3.350 | 1,699,500 | +0.07(+2.13%) |
Jul 16, 2020 | 3.400 | 3.400 | 3.270 | 3.280 | 1,271,027 | -0.13(-3.81%) |
Jul 15, 2020 | 3.360 | 3.460 | 3.330 | 3.410 | 1,777,749 | +0.09(+2.71%) |
Jul 14, 2020 | 3.280 | 3.320 | 3.200 | 3.320 | 1,272,879 | +0.06(+1.84%) |
Jul 13, 2020 | 3.390 | 3.480 | 3.260 | 3.260 | 1,647,684 | -0.11(-3.26%) |
Jul 10, 2020 | 3.360 | 3.550 | 3.262 | 3.370 | 2,192,700 | +0.12(+3.69%) |
Jul 09, 2020 | 3.190 | 3.300 | 3.170 | 3.250 | 1,289,503 | +0.06(+1.88%) |
Jul 08, 2020 | 3.250 | 3.260 | 3.150 | 3.190 | 1,379,425 | -0.02(-0.62%) |
Jul 07, 2020 | 3.190 | 3.280 | 3.180 | 3.210 | 1,312,775 | -0.02(-0.62%) |
Jul 06, 2020 | 3.270 | 3.320 | 3.170 | 3.230 | 1,326,329 | -0.01(-0.31%) |
Jul 02, 2020 | 3.320 | 3.360 | 3.210 | 3.240 | 1,444,700 | -0.03(-0.92%) |
Jul 01, 2020 | 3.230 | 3.320 | 3.140 | 3.270 | 2,532,485 | -0.01(-0.30%) |
Jun 30, 2020 | 3.220 | 3.300 | 3.160 | 3.280 | 1,471,231 | +0.07(+2.18%) |
Jun 29, 2020 | 3.450 | 3.450 | 3.060 | 3.210 | 3,519,364 | -0.20(-5.87%) |
Jun 26, 2020 | 3.670 | 3.730 | 3.370 | 3.410 | 6,723,400 | -0.30(-8.09%) |
Jun 25, 2020 | 3.400 | 3.800 | 3.380 | 3.710 | 3,125,051 | +0.28(+8.16%) |
Jun 24, 2020 | 3.530 | 3.670 | 3.430 | 3.430 | 2,022,227 | -0.15(-4.19%) |
Jun 23, 2020 | 3.610 | 3.700 | 3.510 | 3.580 | 2,074,756 | +0.03(+0.85%) |
Jun 22, 2020 | 3.270 | 3.590 | 3.270 | 3.550 | 3,033,201 | +0.28(+8.56%) |
Jun 19, 2020 | 3.430 | 3.640 | 3.270 | 3.270 | 7,962,500 | -0.02(-0.61%) |
Jun 18, 2020 | 3.260 | 3.410 | 3.230 | 3.290 | 1,190,024 | +0.05(+1.54%) |
Jun 17, 2020 | 3.280 | 3.470 | 3.240 | 3.240 | 1,673,283 | -0.06(-1.82%) |
Jun 16, 2020 | 3.430 | 3.490 | 3.260 | 3.300 | 1,928,429 | -0.09(-2.65%) |
Jun 15, 2020 | 3.000 | 3.390 | 2.970 | 3.390 | 1,918,579 | +0.29(+9.18%) |
Jun 12, 2020 | 3.130 | 3.160 | 2.980 | 3.105 | 1,702,700 | +0.10(+3.50%) |
Jun 11, 2020 | 3.100 | 3.210 | 3.000 | 3.000 | 2,451,769 | -0.28(-8.54%) |
Jun 10, 2020 | 3.140 | 3.440 | 3.130 | 3.280 | 1,938,999 | +0.12(+3.80%) |
Jun 09, 2020 | 3.210 | 3.290 | 3.140 | 3.160 | 1,588,468 | -0.09(-2.77%) |
Jun 08, 2020 | 3.200 | 3.420 | 3.150 | 3.250 | 2,648,855 | +0.14(+4.50%) |
Jun 05, 2020 | 3.130 | 3.180 | 3.050 | 3.110 | 1,767,400 | +0.06(+1.97%) |
Jun 04, 2020 | 3.060 | 3.150 | 3.010 | 3.050 | 1,430,250 | -0.03(-0.97%) |
Jun 03, 2020 | 3.190 | 3.230 | 3.060 | 3.080 | 2,132,155 | -0.04(-1.28%) |
Jun 02, 2020 | 3.070 | 3.250 | 3.010 | 3.120 | 2,325,809 | +0.11(+3.65%) |