Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.740 | 3.850 | 3.660 | 3.800 | 23,013 | +0.10(+2.70%) |
May 27, 2021 | 3.650 | 3.865 | 3.650 | 3.700 | 89,432 | +0.09(+2.49%) |
May 26, 2021 | 3.590 | 3.660 | 3.550 | 3.610 | 35,629 | +0.06(+1.69%) |
May 25, 2021 | 3.570 | 3.630 | 3.550 | 3.550 | 12,209 | -0.01(-0.28%) |
May 24, 2021 | 3.680 | 3.835 | 3.550 | 3.560 | 88,107 | -0.15(-4.04%) |
May 21, 2021 | 3.820 | 4.137 | 3.650 | 3.710 | 556,276 | -0.05(-1.33%) |
May 20, 2021 | 3.820 | 3.910 | 3.760 | 3.760 | 9,153 | -0.13(-3.34%) |
May 19, 2021 | 3.900 | 3.900 | 3.690 | 3.890 | 29,888 | -0.02(-0.51%) |
May 18, 2021 | 3.700 | 3.930 | 3.670 | 3.910 | 32,896 | +0.26(+7.12%) |
May 17, 2021 | 3.470 | 3.728 | 3.450 | 3.650 | 50,968 | +0.15(+4.29%) |
May 14, 2021 | 3.420 | 3.570 | 3.400 | 3.500 | 36,629 | +0.06(+1.74%) |
May 13, 2021 | 3.410 | 3.530 | 3.375 | 3.440 | 25,824 | -0.02(-0.58%) |
May 12, 2021 | 3.600 | 3.740 | 3.400 | 3.460 | 25,326 | -0.15(-4.16%) |
May 11, 2021 | 3.670 | 3.810 | 3.470 | 3.610 | 94,906 | -0.01(-0.28%) |
May 10, 2021 | 3.480 | 3.690 | 3.430 | 3.620 | 47,978 | +0.10(+2.84%) |
May 07, 2021 | 3.300 | 3.570 | 3.300 | 3.520 | 44,773 | +0.20(+6.02%) |
May 06, 2021 | 3.490 | 3.490 | 3.300 | 3.320 | 45,632 | -0.07(-2.06%) |
May 05, 2021 | 3.350 | 3.440 | 3.350 | 3.390 | 10,728 | +0.04(+1.19%) |
May 04, 2021 | 3.400 | 3.430 | 3.270 | 3.350 | 28,104 | -0.09(-2.62%) |
May 03, 2021 | 3.510 | 3.610 | 3.400 | 3.440 | 24,262 | -0.06(-1.71%) |
Apr 30, 2021 | 3.630 | 3.630 | 3.500 | 3.500 | 13,400 | -0.11(-3.05%) |
Apr 29, 2021 | 3.690 | 3.691 | 3.500 | 3.610 | 56,498 | -0.08(-2.17%) |
Apr 28, 2021 | 3.810 | 3.890 | 3.660 | 3.690 | 124,426 | -0.01(-0.27%) |
Apr 27, 2021 | 3.540 | 3.700 | 3.520 | 3.700 | 71,184 | +0.14(+3.93%) |
Apr 26, 2021 | 3.440 | 3.640 | 3.430 | 3.560 | 14,769 | +0.14(+4.09%) |
Apr 23, 2021 | 3.390 | 3.420 | 3.350 | 3.420 | 27,900 | +0.04(+1.18%) |
Apr 22, 2021 | 3.320 | 3.420 | 3.320 | 3.380 | 14,027 | +0.09(+2.74%) |
Apr 21, 2021 | 3.280 | 3.330 | 3.240 | 3.290 | 23,043 | +0.02(+0.61%) |
Apr 20, 2021 | 3.470 | 3.480 | 3.220 | 3.270 | 8,350 | -0.08(-2.39%) |
Apr 19, 2021 | 3.290 | 3.450 | 3.290 | 3.350 | 40,511 | -0.16(-4.56%) |
Apr 16, 2021 | 3.600 | 3.605 | 3.510 | 3.510 | 24,200 | -0.11(-3.04%) |
Apr 15, 2021 | 3.520 | 3.640 | 3.500 | 3.620 | 25,813 | +0.10(+2.84%) |
Apr 14, 2021 | 3.550 | 3.620 | 3.500 | 3.520 | 12,453 | +0.02(+0.57%) |
Apr 13, 2021 | 3.650 | 3.650 | 3.500 | 3.500 | 14,855 | -0.12(-3.31%) |
Apr 12, 2021 | 3.630 | 3.655 | 3.550 | 3.620 | 48,399 | -0.04(-1.09%) |
Apr 09, 2021 | 3.730 | 3.775 | 3.650 | 3.660 | 12,800 | -0.11(-2.92%) |
Apr 08, 2021 | 3.760 | 3.780 | 3.720 | 3.770 | 12,124 | +0.08(+2.17%) |
Apr 07, 2021 | 3.800 | 3.930 | 3.690 | 3.690 | 12,278 | -0.10(-2.64%) |
Apr 06, 2021 | 3.810 | 3.850 | 3.710 | 3.790 | 15,456 | -0.02(-0.39%) |
Apr 05, 2021 | 3.790 | 3.846 | 3.730 | 3.805 | 31,723 | +0.06(+1.47%) |
Apr 01, 2021 | 3.720 | 3.790 | 3.700 | 3.750 | 14,300 | +0.10(+2.74%) |
Mar 31, 2021 | 3.680 | 3.760 | 3.620 | 3.650 | 31,724 | +0.00(+0.00%) |
Mar 30, 2021 | 3.700 | 3.760 | 3.630 | 3.650 | 16,951 | -0.06(-1.62%) |
Mar 29, 2021 | 3.710 | 3.750 | 3.700 | 3.710 | 34,523 | -0.06(-1.59%) |
Mar 26, 2021 | 3.880 | 3.904 | 3.720 | 3.770 | 23,200 | -0.01(-0.26%) |
Mar 25, 2021 | 3.860 | 3.860 | 3.650 | 3.780 | 30,714 | +0.00(+0.00%) |
Mar 24, 2021 | 4.000 | 4.010 | 3.780 | 3.780 | 53,338 | -0.17(-4.30%) |
Mar 23, 2021 | 3.780 | 4.100 | 3.710 | 3.950 | 182,357 | +0.15(+3.95%) |
Mar 22, 2021 | 3.780 | 3.900 | 3.760 | 3.800 | 33,673 | -0.01(-0.26%) |
Mar 19, 2021 | 3.850 | 3.890 | 3.780 | 3.810 | 44,000 | -0.04(-1.04%) |
Mar 18, 2021 | 3.930 | 4.050 | 3.820 | 3.850 | 18,014 | -0.10(-2.53%) |
Mar 17, 2021 | 3.860 | 3.990 | 3.821 | 3.950 | 25,761 | +0.04(+1.02%) |
Mar 16, 2021 | 4.090 | 4.090 | 3.900 | 3.910 | 32,587 | -0.15(-3.69%) |
Mar 15, 2021 | 4.100 | 4.150 | 4.040 | 4.060 | 46,921 | -0.02(-0.49%) |
Mar 12, 2021 | 4.100 | 4.170 | 4.040 | 4.080 | 20,200 | -0.07(-1.69%) |
Mar 11, 2021 | 4.160 | 4.200 | 4.110 | 4.150 | 25,771 | -0.01(-0.24%) |
Mar 10, 2021 | 4.120 | 4.250 | 4.090 | 4.160 | 21,653 | +0.02(+0.48%) |
Mar 09, 2021 | 4.150 | 4.170 | 4.120 | 4.140 | 22,687 | +0.03(+0.73%) |
Mar 08, 2021 | 4.160 | 4.230 | 4.100 | 4.110 | 20,692 | -0.05(-1.20%) |
Mar 05, 2021 | 4.020 | 4.190 | 3.665 | 4.160 | 84,500 | +0.14(+3.48%) |
Mar 04, 2021 | 4.330 | 4.330 | 4.000 | 4.020 | 82,069 | -0.34(-7.80%) |
Mar 03, 2021 | 4.610 | 4.683 | 4.300 | 4.360 | 41,796 | -0.23(-5.01%) |
Mar 02, 2021 | 4.680 | 4.799 | 4.500 | 4.590 | 37,448 | +0.07(+1.55%) |
Mar 01, 2021 | 4.440 | 4.600 | 4.410 | 4.520 | 20,506 | +0.08(+1.80%) |
Feb 26, 2021 | 4.620 | 4.680 | 4.440 | 4.440 | 46,200 | -0.11(-2.42%) |
Feb 25, 2021 | 4.670 | 4.805 | 4.550 | 4.550 | 21,622 | -0.18(-3.81%) |
Feb 24, 2021 | 4.660 | 4.790 | 4.660 | 4.730 | 32,510 | +0.04(+0.85%) |
Feb 23, 2021 | 4.750 | 4.810 | 4.570 | 4.690 | 63,236 | -0.06(-1.26%) |
Feb 22, 2021 | 4.750 | 4.950 | 4.750 | 4.750 | 53,290 | -0.22(-4.43%) |
Feb 19, 2021 | 4.950 | 5.072 | 4.870 | 4.970 | 76,700 | +0.11(+2.26%) |
Feb 18, 2021 | 4.800 | 5.100 | 4.780 | 4.860 | 87,896 | +0.05(+1.04%) |
Feb 17, 2021 | 4.900 | 4.900 | 4.720 | 4.810 | 62,371 | -0.09(-1.84%) |
Feb 16, 2021 | 4.970 | 5.010 | 4.810 | 4.900 | 103,325 | +0.02(+0.41%) |
Feb 12, 2021 | 4.800 | 4.890 | 4.650 | 4.880 | 120,600 | +0.07(+1.46%) |
Feb 11, 2021 | 4.940 | 5.149 | 4.760 | 4.810 | 224,750 | -0.08(-1.64%) |
Feb 10, 2021 | 5.210 | 5.530 | 4.500 | 4.890 | 627,262 | -1.10(-18.36%) |
Feb 09, 2021 | 6.100 | 6.520 | 5.770 | 5.990 | 767,191 | +0.61(+11.34%) |
Feb 08, 2021 | 4.990 | 5.440 | 4.900 | 5.380 | 283,750 | +0.67(+14.23%) |
Feb 05, 2021 | 4.610 | 4.720 | 4.560 | 4.710 | 53,100 | +0.20(+4.43%) |
Feb 04, 2021 | 4.480 | 4.690 | 4.350 | 4.510 | 111,145 | +0.09(+2.04%) |
Feb 03, 2021 | 4.010 | 4.480 | 4.000 | 4.420 | 87,067 | +0.38(+9.41%) |
Feb 02, 2021 | 4.037 | 4.073 | 3.891 | 4.040 | 17,701 | +0.08(+2.02%) |
Feb 01, 2021 | 4.010 | 4.010 | 3.810 | 3.960 | 46,804 | -0.05(-1.25%) |
Jan 29, 2021 | 4.000 | 4.152 | 3.911 | 4.010 | 20,300 | -0.03(-0.74%) |
Jan 28, 2021 | 4.260 | 4.320 | 3.860 | 4.040 | 44,621 | -0.16(-3.81%) |
Jan 27, 2021 | 4.320 | 4.320 | 4.050 | 4.200 | 106,356 | -0.16(-3.67%) |
Jan 26, 2021 | 4.400 | 4.500 | 4.300 | 4.360 | 70,382 | +0.02(+0.46%) |
Jan 25, 2021 | 4.340 | 4.372 | 4.200 | 4.340 | 51,071 | +0.06(+1.40%) |
Jan 22, 2021 | 4.250 | 4.280 | 4.210 | 4.280 | 70,700 | -0.01(-0.23%) |
Jan 21, 2021 | 4.350 | 4.410 | 4.250 | 4.290 | 44,759 | -0.06(-1.38%) |
Jan 20, 2021 | 4.450 | 4.700 | 4.350 | 4.350 | 82,890 | -0.06(-1.36%) |
Jan 19, 2021 | 4.500 | 4.500 | 4.340 | 4.410 | 86,262 | -0.03(-0.68%) |
Jan 15, 2021 | 4.460 | 4.500 | 4.350 | 4.440 | 75,100 | +0.05(+1.14%) |
Jan 14, 2021 | 4.350 | 4.520 | 4.348 | 4.390 | 90,673 | +0.09(+2.09%) |
Jan 13, 2021 | 3.980 | 4.380 | 3.970 | 4.300 | 145,803 | +0.33(+8.31%) |
Jan 12, 2021 | 3.950 | 4.060 | 3.950 | 3.970 | 19,380 | +0.02(+0.51%) |
Jan 11, 2021 | 4.000 | 4.000 | 3.930 | 3.950 | 28,743 | -0.11(-2.71%) |
Jan 08, 2021 | 4.040 | 4.152 | 3.750 | 4.060 | 48,800 | +0.08(+2.01%) |
Jan 07, 2021 | 3.570 | 4.020 | 3.570 | 3.980 | 132,656 | +0.41(+11.48%) |
Jan 06, 2021 | 3.530 | 3.630 | 3.360 | 3.570 | 25,362 | +0.10(+2.88%) |
Jan 05, 2021 | 3.410 | 3.520 | 3.410 | 3.470 | 12,297 | +0.06(+1.76%) |
Jan 04, 2021 | 3.560 | 3.570 | 3.410 | 3.410 | 12,561 | -0.09(-2.57%) |
Dec 31, 2020 | 3.500 | 3.500 | 3.500 | 46,038 | +0.08(+2.34%) | |
Dec 30, 2020 | 3.560 | 3.630 | 3.420 | 3.420 | 46,038 | -0.09(-2.56%) |
Dec 29, 2020 | 3.430 | 3.540 | 3.420 | 3.510 | 13,645 | +0.02(+0.57%) |
Dec 28, 2020 | 3.600 | 3.600 | 3.490 | 3.490 | 11,188 | -0.05(-1.42%) |
Dec 24, 2020 | 3.530 | 3.600 | 3.460 | 3.540 | 4,300 | -0.02(-0.56%) |
Dec 23, 2020 | 3.500 | 3.634 | 3.410 | 3.560 | 37,190 | +0.06(+1.71%) |
Dec 22, 2020 | 3.650 | 3.650 | 3.320 | 3.500 | 29,504 | -0.14(-3.85%) |
Dec 21, 2020 | 3.530 | 3.700 | 3.520 | 3.640 | 75,816 | +0.15(+4.30%) |
Dec 18, 2020 | 3.600 | 3.600 | 3.470 | 3.490 | 31,000 | -0.10(-2.79%) |
Dec 17, 2020 | 3.436 | 3.600 | 3.436 | 3.590 | 22,170 | +0.15(+4.36%) |
Dec 16, 2020 | 3.590 | 3.590 | 3.440 | 3.440 | 9,095 | -0.14(-3.91%) |
Dec 15, 2020 | 3.580 | 3.590 | 3.521 | 3.580 | 10,984 | +0.05(+1.42%) |
Dec 14, 2020 | 3.600 | 3.620 | 3.500 | 3.530 | 21,644 | -0.05(-1.40%) |
Dec 11, 2020 | 3.463 | 3.580 | 3.398 | 3.580 | 11,400 | +0.06(+1.70%) |
Dec 10, 2020 | 3.520 | 3.563 | 3.410 | 3.520 | 7,650 | -0.01(-0.28%) |
Dec 09, 2020 | 3.540 | 3.590 | 3.450 | 3.530 | 47,357 | +0.03(+0.86%) |
Dec 08, 2020 | 3.400 | 3.540 | 3.360 | 3.500 | 27,710 | +0.08(+2.34%) |
Dec 07, 2020 | 3.470 | 3.539 | 3.300 | 3.420 | 52,575 | +0.00(+0.00%) |
Dec 04, 2020 | 3.340 | 3.430 | 3.310 | 3.420 | 49,200 | +0.07(+2.09%) |
Dec 03, 2020 | 3.200 | 3.480 | 3.160 | 3.350 | 148,559 | +0.15(+4.69%) |
Dec 02, 2020 | 3.140 | 3.200 | 3.051 | 3.200 | 38,807 | +0.07(+2.24%) |
Dec 01, 2020 | 3.030 | 3.130 | 3.030 | 3.130 | 38,228 | +0.06(+1.95%) |
Nov 30, 2020 | 3.100 | 3.120 | 3.030 | 3.070 | 17,487 | -0.03(-0.96%) |
Nov 27, 2020 | 3.130 | 3.130 | 3.010 | 3.100 | 10,100 | -0.01(-0.32%) |
Nov 25, 2020 | 3.000 | 3.110 | 3.000 | 3.110 | 27,900 | +0.03(+0.95%) |
Nov 24, 2020 | 3.070 | 3.110 | 2.985 | 3.081 | 47,664 | +0.07(+2.35%) |
Nov 23, 2020 | 2.720 | 3.100 | 2.720 | 3.010 | 344,058 | +0.32(+11.90%) |
Nov 20, 2020 | 2.700 | 2.710 | 2.650 | 2.690 | 9,700 | +0.01(+0.37%) |
Nov 19, 2020 | 2.680 | 2.800 | 2.620 | 2.680 | 30,560 | -0.05(-1.83%) |
Nov 18, 2020 | 2.790 | 2.980 | 2.630 | 2.730 | 423,287 | +0.13(+5.00%) |
Nov 17, 2020 | 2.670 | 2.670 | 2.550 | 2.600 | 8,286 | -0.01(-0.38%) |
Nov 16, 2020 | 2.680 | 2.690 | 2.590 | 2.610 | 24,729 | -0.06(-2.25%) |
Nov 13, 2020 | 2.710 | 2.710 | 2.640 | 2.670 | 9,800 | +0.00(+0.00%) |
Nov 12, 2020 | 2.700 | 2.732 | 2.640 | 2.670 | 27,133 | -0.03(-1.11%) |
Nov 11, 2020 | 2.705 | 2.734 | 2.681 | 2.700 | 17,631 | -0.01(-0.37%) |
Nov 10, 2020 | 2.660 | 2.750 | 2.620 | 2.710 | 11,828 | +0.03(+1.12%) |
Nov 09, 2020 | 2.600 | 2.680 | 2.600 | 2.680 | 9,504 | +0.04(+1.52%) |
Nov 06, 2020 | 2.611 | 2.650 | 2.600 | 2.640 | 2,900 | -0.01(-0.38%) |
Nov 05, 2020 | 2.630 | 2.665 | 2.610 | 2.650 | 8,034 | -0.07(-2.57%) |
Nov 04, 2020 | 2.590 | 2.720 | 2.570 | 2.720 | 4,521 | +0.12(+4.82%) |
Nov 03, 2020 | 2.650 | 2.722 | 2.540 | 2.595 | 20,842 | -0.04(-1.70%) |
Nov 02, 2020 | 2.690 | 2.690 | 2.550 | 2.640 | 28,020 | +0.00(+0.00%) |
Oct 30, 2020 | 2.630 | 2.800 | 2.540 | 2.640 | 152,800 | -0.02(-0.75%) |
Oct 29, 2020 | 2.700 | 2.700 | 2.560 | 2.660 | 12,093 | +0.00(+0.00%) |
Oct 28, 2020 | 2.620 | 2.810 | 2.595 | 2.660 | 72,572 | +0.03(+1.14%) |
Oct 27, 2020 | 2.600 | 2.700 | 2.598 | 2.630 | 10,197 | +0.07(+2.73%) |
Oct 26, 2020 | 2.640 | 2.645 | 2.560 | 2.560 | 12,388 | -0.05(-1.92%) |
Oct 23, 2020 | 2.650 | 2.700 | 2.610 | 2.610 | 8,600 | +0.00(+0.00%) |
Oct 22, 2020 | 2.640 | 2.660 | 2.610 | 2.610 | 6,392 | -0.03(-1.14%) |
Oct 21, 2020 | 2.610 | 2.696 | 2.610 | 2.640 | 7,008 | +0.00(+0.00%) |
Oct 20, 2020 | 2.680 | 2.690 | 2.620 | 2.640 | 9,397 | +0.03(+1.15%) |
Oct 19, 2020 | 2.650 | 2.665 | 2.610 | 2.610 | 4,920 | -0.07(-2.61%) |
Oct 16, 2020 | 2.650 | 2.710 | 2.650 | 2.680 | 1,700 | -0.03(-1.11%) |
Oct 15, 2020 | 2.680 | 2.750 | 2.680 | 2.710 | 5,770 | +0.04(+1.50%) |
Oct 14, 2020 | 2.730 | 2.750 | 2.670 | 2.670 | 5,371 | -0.05(-1.84%) |
Oct 13, 2020 | 2.690 | 2.755 | 2.650 | 2.720 | 8,476 | +0.02(+0.74%) |
Oct 12, 2020 | 2.670 | 2.750 | 2.662 | 2.700 | 10,439 | +0.01(+0.37%) |
Oct 09, 2020 | 2.800 | 2.820 | 2.660 | 2.690 | 69,500 | -0.04(-1.47%) |
Oct 08, 2020 | 2.700 | 2.980 | 2.650 | 2.730 | 263,233 | -0.01(-0.26%) |
Oct 07, 2020 | 2.680 | 2.760 | 2.679 | 2.737 | 1,554 | +0.07(+2.51%) |
Oct 06, 2020 | 2.740 | 2.800 | 2.670 | 2.670 | 12,649 | -0.02(-0.74%) |
Oct 05, 2020 | 2.740 | 2.790 | 2.670 | 2.690 | 6,439 | -0.04(-1.47%) |
Oct 02, 2020 | 2.650 | 2.770 | 2.595 | 2.730 | 6,500 | +0.08(+3.02%) |
Oct 01, 2020 | 2.710 | 2.750 | 2.650 | 2.650 | 4,179 | -0.05(-1.85%) |
Sep 30, 2020 | 2.730 | 2.760 | 2.700 | 2.700 | 5,397 | -0.05(-1.82%) |
Sep 29, 2020 | 2.780 | 2.790 | 2.700 | 2.750 | 9,564 | -0.01(-0.36%) |
Sep 28, 2020 | 2.812 | 2.812 | 2.720 | 2.760 | 2,612 | +0.12(+4.55%) |
Sep 25, 2020 | 2.750 | 2.750 | 2.615 | 2.640 | 4,700 | -0.08(-2.94%) |
Sep 24, 2020 | 2.760 | 2.850 | 2.640 | 2.720 | 7,743 | -0.01(-0.37%) |
Sep 23, 2020 | 2.650 | 2.750 | 2.640 | 2.730 | 17,121 | +0.11(+4.20%) |
Sep 22, 2020 | 2.670 | 2.680 | 2.540 | 2.620 | 70,968 | -0.02(-0.76%) |
Sep 21, 2020 | 2.720 | 2.720 | 2.550 | 2.640 | 32,743 | -0.01(-0.38%) |
Sep 18, 2020 | 2.730 | 2.780 | 2.650 | 2.650 | 114,600 | -0.05(-1.85%) |
Sep 17, 2020 | 2.780 | 2.900 | 2.700 | 2.700 | 24,814 | -0.14(-4.93%) |
Sep 16, 2020 | 2.960 | 3.000 | 2.790 | 2.840 | 28,345 | -0.15(-5.02%) |
Sep 15, 2020 | 2.900 | 3.000 | 2.880 | 2.990 | 22,406 | +0.10(+3.46%) |
Sep 14, 2020 | 2.710 | 2.950 | 2.710 | 2.890 | 27,128 | +0.10(+3.58%) |
Sep 11, 2020 | 2.830 | 2.890 | 2.720 | 2.790 | 15,000 | -0.01(-0.36%) |
Sep 10, 2020 | 2.865 | 2.865 | 2.720 | 2.800 | 11,635 | +0.03(+1.08%) |
Sep 09, 2020 | 2.650 | 2.800 | 2.650 | 2.770 | 16,129 | +0.15(+5.73%) |
Sep 08, 2020 | 2.690 | 2.805 | 2.564 | 2.620 | 34,391 | -0.08(-2.96%) |
Sep 04, 2020 | 2.630 | 2.700 | 2.630 | 2.700 | 9,900 | -0.01(-0.49%) |
Sep 03, 2020 | 2.810 | 2.830 | 2.700 | 2.713 | 13,215 | -0.08(-2.75%) |
Sep 02, 2020 | 2.710 | 2.800 | 2.690 | 2.790 | 9,181 | +0.07(+2.57%) |
Sep 01, 2020 | 2.670 | 2.745 | 2.670 | 2.720 | 7,153 | +0.02(+0.74%) |
Aug 31, 2020 | 2.740 | 2.747 | 2.690 | 2.700 | 42,913 | -0.01(-0.37%) |
Aug 28, 2020 | 2.710 | 2.750 | 2.660 | 2.710 | 8,900 | -0.01(-0.37%) |
Aug 27, 2020 | 2.760 | 2.780 | 2.690 | 2.720 | 14,416 | -0.06(-2.16%) |
Aug 26, 2020 | 2.740 | 2.800 | 2.660 | 2.780 | 13,829 | +0.04(+1.46%) |
Aug 25, 2020 | 2.730 | 2.840 | 2.720 | 2.740 | 15,241 | -0.02(-0.72%) |
Aug 24, 2020 | 2.790 | 2.829 | 2.720 | 2.760 | 11,503 | -0.04(-1.43%) |
Aug 21, 2020 | 2.800 | 2.800 | 2.780 | 2.800 | 18,200 | +0.05(+1.82%) |
Aug 20, 2020 | 2.820 | 2.962 | 2.750 | 2.750 | 49,915 | +0.01(+0.36%) |
Aug 19, 2020 | 2.750 | 2.820 | 2.680 | 2.740 | 15,989 | -0.04(-1.44%) |
Aug 18, 2020 | 2.630 | 2.850 | 2.630 | 2.780 | 44,999 | +0.10(+3.73%) |
Aug 17, 2020 | 2.740 | 2.835 | 2.650 | 2.680 | 21,176 | -0.07(-2.55%) |
Aug 14, 2020 | 2.750 | 2.850 | 2.700 | 2.750 | 25,600 | -0.01(-0.36%) |
Aug 13, 2020 | 2.840 | 2.950 | 2.760 | 2.760 | 6,708 | -0.04(-1.43%) |
Aug 12, 2020 | 2.880 | 2.920 | 2.790 | 2.800 | 33,467 | -0.05(-1.75%) |
Aug 11, 2020 | 2.850 | 2.890 | 2.810 | 2.850 | 12,572 | -0.04(-1.38%) |
Aug 10, 2020 | 2.890 | 2.939 | 2.830 | 2.890 | 7,896 | +0.04(+1.40%) |
Aug 07, 2020 | 2.880 | 2.966 | 2.820 | 2.850 | 13,100 | -0.05(-1.72%) |
Aug 06, 2020 | 3.010 | 3.010 | 2.880 | 2.900 | 19,922 | -0.05(-1.69%) |
Aug 05, 2020 | 3.000 | 3.014 | 2.905 | 2.950 | 22,961 | +0.00(+0.00%) |
Aug 04, 2020 | 2.970 | 3.250 | 2.930 | 2.950 | 47,870 | +0.01(+0.17%) |
Aug 03, 2020 | 2.990 | 3.065 | 2.900 | 2.945 | 15,034 | -0.03(-0.84%) |
Jul 31, 2020 | 2.970 | 3.040 | 2.900 | 2.970 | 6,200 | -0.01(-0.34%) |
Jul 30, 2020 | 2.900 | 2.990 | 2.900 | 2.980 | 1,500 | -0.07(-2.30%) |
Jul 29, 2020 | 3.270 | 3.270 | 2.940 | 3.050 | 25,029 | -0.30(-8.96%) |
Jul 28, 2020 | 3.290 | 3.350 | 3.240 | 3.350 | 1,605 | -0.02(-0.59%) |
Jul 27, 2020 | 3.440 | 3.440 | 3.281 | 3.370 | 2,940 | -0.05(-1.46%) |
Jul 24, 2020 | 3.060 | 3.420 | 3.060 | 3.420 | 3,800 | +0.11(+3.32%) |
Jul 23, 2020 | 3.430 | 3.470 | 3.290 | 3.310 | 5,050 | -0.07(-2.03%) |
Jul 22, 2020 | 3.401 | 3.470 | 3.175 | 3.379 | 12,364 | -0.05(-1.50%) |
Jul 21, 2020 | 3.260 | 3.468 | 3.120 | 3.430 | 5,830 | -0.02(-0.58%) |
Jul 20, 2020 | 3.440 | 3.490 | 3.350 | 3.450 | 10,164 | -0.03(-0.86%) |
Jul 17, 2020 | 3.280 | 3.480 | 3.236 | 3.480 | 12,200 | +0.26(+8.07%) |
Jul 16, 2020 | 3.200 | 3.340 | 3.200 | 3.220 | 7,946 | -0.08(-2.42%) |
Jul 15, 2020 | 3.070 | 3.300 | 3.055 | 3.300 | 16,060 | +0.11(+3.45%) |
Jul 14, 2020 | 3.020 | 3.190 | 3.000 | 3.190 | 19,017 | +0.06(+1.92%) |
Jul 13, 2020 | 3.040 | 3.130 | 3.025 | 3.130 | 3,668 | +0.14(+4.72%) |
Jul 10, 2020 | 2.945 | 2.989 | 2.940 | 2.989 | 4,100 | -0.01(-0.37%) |
Jul 09, 2020 | 2.960 | 3.000 | 2.960 | 3.000 | 2,888 | +0.04(+1.18%) |
Jul 08, 2020 | 3.000 | 3.070 | 2.810 | 2.965 | 17,986 | -0.04(-1.17%) |
Jul 07, 2020 | 3.040 | 3.150 | 3.000 | 3.000 | 12,012 | -0.17(-5.50%) |
Jul 06, 2020 | 3.080 | 3.185 | 3.080 | 3.175 | 7,367 | +0.10(+3.40%) |
Jul 02, 2020 | 3.100 | 3.100 | 3.060 | 3.070 | 5,100 | -0.02(-0.65%) |
Jul 01, 2020 | 3.140 | 3.180 | 3.090 | 3.090 | 732 | -0.12(-3.89%) |
Jun 30, 2020 | 3.070 | 3.215 | 3.070 | 3.215 | 5,255 | +0.15(+4.72%) |
Jun 29, 2020 | 3.070 | 3.240 | 3.030 | 3.070 | 14,936 | +0.02(+0.66%) |
Jun 26, 2020 | 3.180 | 3.180 | 3.050 | 3.050 | 9,800 | -0.04(-1.29%) |
Jun 25, 2020 | 3.050 | 3.180 | 3.000 | 3.090 | 27,648 | +0.04(+1.31%) |
Jun 24, 2020 | 3.050 | 3.100 | 3.010 | 3.050 | 22,071 | -0.08(-2.56%) |
Jun 23, 2020 | 3.291 | 3.291 | 3.080 | 3.130 | 11,424 | -0.13(-3.99%) |
Jun 22, 2020 | 3.330 | 3.380 | 3.190 | 3.260 | 27,623 | -0.02(-0.61%) |
Jun 19, 2020 | 3.280 | 3.440 | 3.280 | 3.280 | 15,700 | +0.22(+7.19%) |
Jun 18, 2020 | 3.250 | 3.290 | 3.060 | 3.060 | 9,930 | -0.18(-5.56%) |
Jun 17, 2020 | 3.270 | 3.388 | 3.200 | 3.240 | 6,754 | -0.11(-3.28%) |
Jun 16, 2020 | 3.210 | 3.500 | 3.210 | 3.350 | 6,809 | +0.14(+4.36%) |
Jun 15, 2020 | 3.350 | 3.400 | 3.185 | 3.210 | 9,413 | -0.20(-5.87%) |
Jun 12, 2020 | 3.480 | 3.490 | 3.300 | 3.410 | 6,200 | +0.07(+2.22%) |
Jun 11, 2020 | 3.540 | 3.540 | 3.300 | 3.336 | 20,529 | -0.10(-3.03%) |
Jun 10, 2020 | 3.510 | 3.565 | 3.420 | 3.440 | 19,195 | -0.13(-3.64%) |
Jun 09, 2020 | 3.530 | 3.750 | 3.530 | 3.570 | 8,577 | -0.04(-1.11%) |
Jun 08, 2020 | 3.790 | 3.790 | 3.520 | 3.610 | 15,762 | -0.07(-1.90%) |
Jun 05, 2020 | 3.640 | 3.680 | 3.420 | 3.680 | 11,100 | +0.04(+1.10%) |
Jun 04, 2020 | 3.570 | 3.640 | 3.480 | 3.640 | 11,132 | +0.11(+3.18%) |
Jun 03, 2020 | 3.390 | 3.590 | 3.370 | 3.528 | 13,517 | -0.00(-0.07%) |
Jun 02, 2020 | 3.580 | 3.580 | 3.425 | 3.530 | 24,921 | +0.03(+0.86%) |