Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.350 | 4.425 | 4.250 | 4.360 | 853,564 | +0.02(+0.46%) |
Jun 29, 2021 | 4.300 | 4.350 | 4.260 | 4.340 | 512,567 | +0.06(+1.40%) |
Jun 28, 2021 | 4.350 | 4.430 | 4.200 | 4.280 | 625,452 | -0.06(-1.38%) |
Jun 25, 2021 | 4.400 | 4.430 | 4.330 | 4.340 | 1,848,348 | -0.05(-1.14%) |
Jun 24, 2021 | 4.360 | 4.400 | 4.340 | 4.390 | 501,940 | +0.05(+1.15%) |
Jun 23, 2021 | 4.370 | 4.380 | 4.280 | 4.340 | 628,218 | -0.01(-0.23%) |
Jun 22, 2021 | 4.190 | 4.385 | 4.120 | 4.350 | 982,062 | +0.14(+3.33%) |
Jun 21, 2021 | 4.190 | 4.220 | 4.100 | 4.210 | 757,822 | +0.08(+1.94%) |
Jun 18, 2021 | 4.130 | 4.260 | 4.070 | 4.130 | 3,263,291 | -0.06(-1.43%) |
Jun 17, 2021 | 4.150 | 4.210 | 4.140 | 4.190 | 794,553 | +0.00(+0.00%) |
Jun 16, 2021 | 4.110 | 4.200 | 4.070 | 4.190 | 685,320 | +0.05(+1.21%) |
Jun 15, 2021 | 4.220 | 4.230 | 4.110 | 4.140 | 859,252 | -0.09(-2.13%) |
Jun 14, 2021 | 4.450 | 4.450 | 4.180 | 4.230 | 1,555,757 | -0.22(-4.94%) |
Jun 11, 2021 | 4.440 | 4.460 | 4.380 | 4.450 | 810,759 | +0.03(+0.68%) |
Jun 10, 2021 | 4.450 | 4.490 | 4.410 | 4.420 | 698,920 | -0.01(-0.23%) |
Jun 09, 2021 | 4.400 | 4.472 | 4.390 | 4.430 | 1,013,614 | +0.04(+0.91%) |
Jun 08, 2021 | 4.420 | 4.450 | 4.321 | 4.390 | 936,891 | -0.01(-0.23%) |
Jun 07, 2021 | 4.140 | 4.400 | 4.110 | 4.400 | 1,749,314 | +0.28(+6.80%) |
Jun 04, 2021 | 4.080 | 4.160 | 4.050 | 4.120 | 834,022 | +0.06(+1.48%) |
Jun 03, 2021 | 4.090 | 4.090 | 4.005 | 4.060 | 871,098 | -0.04(-0.98%) |
Jun 02, 2021 | 4.140 | 4.155 | 4.060 | 4.100 | 1,492,918 | -0.02(-0.49%) |
Jun 01, 2021 | 3.990 | 4.160 | 3.960 | 4.120 | 1,512,429 | +0.15(+3.78%) |
May 28, 2021 | 4.070 | 4.090 | 3.970 | 3.970 | 1,408,342 | -0.10(-2.46%) |
May 27, 2021 | 4.070 | 4.070 | 3.995 | 4.070 | 1,141,322 | +0.03(+0.74%) |
May 26, 2021 | 4.010 | 4.050 | 3.970 | 4.040 | 508,321 | +0.03(+0.75%) |
May 25, 2021 | 4.120 | 4.120 | 4.000 | 4.010 | 1,034,548 | -0.07(-1.72%) |
May 24, 2021 | 4.120 | 4.150 | 4.040 | 4.080 | 637,454 | +0.00(+0.00%) |
May 21, 2021 | 4.120 | 4.160 | 4.080 | 4.080 | 685,696 | +0.00(+0.00%) |
May 20, 2021 | 4.000 | 4.080 | 3.955 | 4.080 | 544,076 | +0.09(+2.26%) |
May 19, 2021 | 3.990 | 4.030 | 3.910 | 3.990 | 594,413 | -0.09(-2.21%) |
May 18, 2021 | 4.060 | 4.120 | 4.040 | 4.080 | 632,068 | +0.04(+0.99%) |
May 17, 2021 | 3.970 | 4.040 | 3.921 | 4.040 | 433,894 | +0.04(+1.00%) |
May 14, 2021 | 3.820 | 4.000 | 3.810 | 4.000 | 716,688 | +0.19(+4.99%) |
May 13, 2021 | 3.770 | 3.840 | 3.730 | 3.810 | 709,524 | +0.04(+1.06%) |
May 12, 2021 | 3.850 | 3.900 | 3.770 | 3.770 | 573,840 | -0.10(-2.58%) |
May 11, 2021 | 3.750 | 3.940 | 3.690 | 3.870 | 733,888 | +0.07(+1.84%) |
May 10, 2021 | 3.850 | 3.870 | 3.740 | 3.800 | 895,836 | -0.03(-0.78%) |
May 07, 2021 | 3.570 | 3.860 | 3.570 | 3.830 | 1,115,519 | +0.23(+6.39%) |
May 06, 2021 | 3.810 | 3.900 | 3.560 | 3.600 | 991,809 | -0.19(-5.01%) |
May 05, 2021 | 3.820 | 3.830 | 3.750 | 3.790 | 731,155 | +0.04(+1.07%) |
May 04, 2021 | 3.830 | 3.840 | 3.680 | 3.750 | 709,355 | -0.12(-3.10%) |
May 03, 2021 | 3.800 | 3.900 | 3.800 | 3.870 | 521,224 | +0.08(+2.11%) |
Apr 30, 2021 | 3.800 | 3.900 | 3.790 | 3.790 | 623,600 | -0.07(-1.81%) |
Apr 29, 2021 | 3.910 | 3.920 | 3.820 | 3.860 | 464,472 | -0.03(-0.77%) |
Apr 28, 2021 | 3.860 | 3.900 | 3.820 | 3.890 | 399,736 | +0.02(+0.52%) |
Apr 27, 2021 | 3.990 | 4.010 | 3.870 | 3.870 | 659,908 | -0.14(-3.49%) |
Apr 26, 2021 | 4.000 | 4.030 | 3.940 | 4.010 | 454,616 | +0.05(+1.26%) |
Apr 23, 2021 | 3.980 | 4.030 | 3.940 | 3.960 | 629,400 | +0.01(+0.25%) |
Apr 22, 2021 | 3.930 | 4.050 | 3.880 | 3.950 | 730,642 | +0.03(+0.77%) |
Apr 21, 2021 | 3.840 | 3.930 | 3.779 | 3.920 | 609,452 | +0.08(+2.08%) |
Apr 20, 2021 | 3.910 | 3.930 | 3.810 | 3.840 | 535,165 | -0.06(-1.66%) |
Apr 19, 2021 | 4.000 | 4.000 | 3.850 | 3.905 | 788,004 | -0.10(-2.62%) |
Apr 16, 2021 | 4.160 | 4.160 | 3.970 | 4.010 | 734,600 | -0.12(-2.91%) |
Apr 15, 2021 | 4.100 | 4.170 | 4.090 | 4.130 | 509,107 | +0.07(+1.72%) |
Apr 14, 2021 | 4.040 | 4.170 | 4.000 | 4.060 | 1,730,227 | +0.02(+0.50%) |
Apr 13, 2021 | 4.090 | 4.100 | 4.020 | 4.040 | 356,775 | -0.03(-0.74%) |
Apr 12, 2021 | 4.100 | 4.100 | 4.030 | 4.070 | 485,520 | -0.03(-0.73%) |
Apr 09, 2021 | 4.140 | 4.140 | 4.050 | 4.100 | 653,600 | -0.02(-0.49%) |
Apr 08, 2021 | 4.120 | 4.190 | 4.080 | 4.120 | 517,550 | +0.02(+0.49%) |
Apr 07, 2021 | 4.170 | 4.210 | 4.070 | 4.100 | 707,373 | -0.06(-1.44%) |
Apr 06, 2021 | 4.220 | 4.270 | 4.145 | 4.160 | 780,689 | -0.05(-1.19%) |
Apr 05, 2021 | 4.180 | 4.240 | 4.130 | 4.210 | 567,119 | +0.08(+1.94%) |
Apr 01, 2021 | 4.120 | 4.220 | 4.120 | 4.130 | 438,100 | +0.02(+0.49%) |
Mar 31, 2021 | 4.050 | 4.160 | 4.050 | 4.110 | 1,011,244 | +0.08(+1.99%) |
Mar 30, 2021 | 3.970 | 4.080 | 3.902 | 4.030 | 760,365 | +0.06(+1.51%) |
Mar 29, 2021 | 4.040 | 4.060 | 3.950 | 3.970 | 969,775 | -0.07(-1.73%) |
Mar 26, 2021 | 4.070 | 4.130 | 3.950 | 4.040 | 867,500 | -0.01(-0.25%) |
Mar 25, 2021 | 3.930 | 4.080 | 3.930 | 4.050 | 1,147,259 | +0.05(+1.25%) |
Mar 24, 2021 | 4.180 | 4.220 | 3.985 | 4.000 | 894,736 | -0.16(-3.85%) |
Mar 23, 2021 | 4.220 | 4.230 | 4.100 | 4.160 | 1,009,427 | -0.09(-2.12%) |
Mar 22, 2021 | 4.368 | 4.368 | 4.210 | 4.250 | 559,281 | -0.09(-2.07%) |
Mar 19, 2021 | 4.250 | 4.370 | 4.220 | 4.340 | 2,355,100 | +0.08(+1.88%) |
Mar 18, 2021 | 4.360 | 4.470 | 4.240 | 4.260 | 1,078,193 | -0.11(-2.52%) |
Mar 17, 2021 | 4.330 | 4.430 | 4.280 | 4.370 | 706,569 | +0.03(+0.69%) |
Mar 16, 2021 | 4.380 | 4.465 | 4.310 | 4.340 | 1,009,960 | -0.03(-0.69%) |
Mar 15, 2021 | 4.490 | 4.538 | 4.350 | 4.370 | 1,143,360 | -0.17(-3.74%) |
Mar 12, 2021 | 4.400 | 4.540 | 4.340 | 4.540 | 1,340,000 | +0.13(+2.95%) |
Mar 11, 2021 | 4.240 | 4.410 | 4.220 | 4.410 | 1,082,668 | +0.22(+5.25%) |
Mar 10, 2021 | 4.210 | 4.340 | 4.170 | 4.190 | 1,004,130 | +0.02(+0.48%) |
Mar 09, 2021 | 4.040 | 4.260 | 4.030 | 4.170 | 1,293,168 | +0.16(+3.99%) |
Mar 08, 2021 | 4.160 | 4.180 | 3.970 | 4.010 | 1,306,408 | -0.14(-3.37%) |
Mar 05, 2021 | 4.100 | 4.160 | 3.885 | 4.150 | 2,157,500 | +0.09(+2.22%) |
Mar 04, 2021 | 4.260 | 4.290 | 3.960 | 4.060 | 2,318,652 | -0.21(-4.92%) |
Mar 03, 2021 | 4.060 | 4.390 | 4.060 | 4.270 | 2,843,751 | +0.21(+5.17%) |
Mar 02, 2021 | 4.540 | 4.540 | 4.000 | 4.060 | 3,103,511 | -0.44(-9.78%) |
Mar 01, 2021 | 4.300 | 4.510 | 4.290 | 4.500 | 1,259,221 | +0.25(+5.88%) |
Feb 26, 2021 | 4.520 | 4.540 | 4.250 | 4.250 | 1,890,000 | -0.22(-4.92%) |
Feb 25, 2021 | 4.440 | 4.510 | 4.400 | 4.470 | 1,596,408 | -0.01(-0.22%) |
Feb 24, 2021 | 4.470 | 4.560 | 4.440 | 4.480 | 1,340,252 | +0.04(+0.90%) |
Feb 23, 2021 | 4.660 | 4.760 | 4.380 | 4.440 | 2,748,268 | -0.34(-7.11%) |
Feb 22, 2021 | 4.770 | 4.810 | 4.700 | 4.780 | 1,429,708 | -0.05(-1.04%) |
Feb 19, 2021 | 4.880 | 4.920 | 4.770 | 4.830 | 1,475,500 | -0.02(-0.41%) |
Feb 18, 2021 | 4.720 | 5.070 | 4.630 | 4.850 | 4,504,751 | +0.12(+2.54%) |
Feb 17, 2021 | 4.530 | 4.760 | 4.520 | 4.730 | 1,256,264 | +0.17(+3.73%) |
Feb 16, 2021 | 4.550 | 4.620 | 4.480 | 4.560 | 1,204,756 | +0.03(+0.66%) |
Feb 12, 2021 | 4.610 | 4.630 | 4.500 | 4.530 | 1,284,700 | -0.11(-2.37%) |
Feb 11, 2021 | 4.690 | 4.700 | 4.560 | 4.640 | 1,023,519 | -0.05(-1.07%) |
Feb 10, 2021 | 4.750 | 4.760 | 4.600 | 4.690 | 937,020 | -0.02(-0.42%) |
Feb 09, 2021 | 4.750 | 4.750 | 4.660 | 4.710 | 944,910 | +0.00(+0.00%) |
Feb 08, 2021 | 4.740 | 4.770 | 4.670 | 4.710 | 1,045,548 | +0.03(+0.64%) |
Feb 05, 2021 | 4.600 | 4.710 | 4.600 | 4.680 | 1,269,800 | +0.11(+2.41%) |
Feb 04, 2021 | 4.500 | 4.600 | 4.460 | 4.570 | 1,068,255 | +0.11(+2.47%) |
Feb 03, 2021 | 4.500 | 4.590 | 4.450 | 4.460 | 684,871 | -0.06(-1.33%) |
Feb 02, 2021 | 4.410 | 4.530 | 4.370 | 4.520 | 1,487,104 | +0.18(+4.15%) |
Feb 01, 2021 | 4.430 | 4.430 | 4.240 | 4.340 | 919,918 | -0.04(-0.91%) |
Jan 29, 2021 | 4.370 | 4.540 | 4.310 | 4.380 | 1,209,900 | -0.01(-0.23%) |
Jan 28, 2021 | 4.430 | 4.500 | 4.330 | 4.390 | 963,278 | -0.05(-1.13%) |
Jan 27, 2021 | 4.470 | 4.590 | 4.390 | 4.440 | 1,215,313 | -0.10(-2.20%) |
Jan 26, 2021 | 4.590 | 4.620 | 4.500 | 4.540 | 971,245 | -0.03(-0.55%) |
Jan 25, 2021 | 4.600 | 4.650 | 4.462 | 4.565 | 1,440,742 | +0.01(+0.11%) |
Jan 22, 2021 | 4.250 | 4.570 | 4.230 | 4.560 | 1,482,400 | +0.27(+6.29%) |
Jan 21, 2021 | 4.290 | 4.340 | 4.194 | 4.290 | 958,823 | -0.00(-0.12%) |
Jan 20, 2021 | 4.330 | 4.420 | 4.240 | 4.295 | 950,885 | -0.07(-1.49%) |
Jan 19, 2021 | 4.350 | 4.400 | 4.300 | 4.360 | 990,175 | +0.08(+1.87%) |
Jan 15, 2021 | 4.340 | 4.422 | 4.270 | 4.280 | 1,047,700 | -0.06(-1.38%) |
Jan 14, 2021 | 4.240 | 4.520 | 4.240 | 4.340 | 1,966,873 | +0.16(+3.83%) |
Jan 13, 2021 | 4.270 | 4.290 | 4.160 | 4.180 | 1,277,658 | -0.11(-2.56%) |
Jan 12, 2021 | 4.010 | 4.340 | 4.010 | 4.290 | 1,826,888 | +0.25(+6.19%) |
Jan 11, 2021 | 3.990 | 4.170 | 3.990 | 4.040 | 2,047,328 | +0.06(+1.51%) |
Jan 08, 2021 | 3.950 | 3.980 | 3.830 | 3.980 | 1,851,000 | +0.03(+0.76%) |
Jan 07, 2021 | 3.890 | 3.970 | 3.850 | 3.950 | 714,019 | +0.10(+2.60%) |
Jan 06, 2021 | 3.790 | 3.900 | 3.790 | 3.850 | 1,276,407 | +0.03(+0.79%) |
Jan 05, 2021 | 3.900 | 3.940 | 3.780 | 3.820 | 1,273,444 | -0.07(-1.80%) |
Jan 04, 2021 | 4.040 | 4.070 | 3.870 | 3.890 | 1,179,876 | -0.10(-2.51%) |
Dec 31, 2020 | 3.990 | 3.990 | 3.990 | 880,846 | -0.04(-0.99%) | |
Dec 30, 2020 | 3.950 | 4.030 | 3.930 | 4.030 | 880,846 | +0.10(+2.54%) |
Dec 29, 2020 | 3.930 | 3.965 | 3.860 | 3.930 | 818,963 | +0.03(+0.77%) |
Dec 28, 2020 | 3.976 | 4.110 | 3.885 | 3.900 | 1,317,258 | +0.11(+2.90%) |
Dec 24, 2020 | 3.780 | 3.800 | 3.720 | 3.790 | 277,700 | +0.01(+0.26%) |
Dec 23, 2020 | 3.780 | 3.780 | 3.690 | 3.780 | 824,271 | +0.03(+0.80%) |
Dec 22, 2020 | 3.910 | 3.990 | 3.730 | 3.750 | 1,031,910 | -0.07(-1.83%) |
Dec 21, 2020 | 3.750 | 3.870 | 3.690 | 3.820 | 1,410,964 | -0.05(-1.29%) |
Dec 18, 2020 | 4.010 | 4.082 | 3.840 | 3.870 | 2,489,100 | -0.12(-3.01%) |
Dec 17, 2020 | 3.940 | 4.200 | 3.890 | 3.990 | 3,237,088 | +0.08(+2.05%) |
Dec 16, 2020 | 3.910 | 3.940 | 3.840 | 3.910 | 1,437,581 | +0.01(+0.26%) |
Dec 15, 2020 | 3.770 | 3.940 | 3.750 | 3.900 | 1,454,023 | +0.17(+4.56%) |
Dec 14, 2020 | 3.490 | 3.820 | 3.460 | 3.730 | 1,979,426 | +0.30(+8.75%) |
Dec 11, 2020 | 3.435 | 3.560 | 3.425 | 3.430 | 2,281,000 | -0.03(-0.87%) |
Dec 10, 2020 | 3.370 | 3.470 | 3.329 | 3.460 | 1,024,814 | +0.09(+2.67%) |
Dec 09, 2020 | 3.420 | 3.490 | 3.340 | 3.370 | 1,488,078 | -0.07(-2.03%) |
Dec 08, 2020 | 3.270 | 3.460 | 3.270 | 3.440 | 933,388 | +0.14(+4.24%) |
Dec 07, 2020 | 3.380 | 3.380 | 3.260 | 3.300 | 850,335 | -0.04(-1.20%) |
Dec 04, 2020 | 3.270 | 3.400 | 3.270 | 3.340 | 1,024,300 | +0.08(+2.45%) |
Dec 03, 2020 | 3.260 | 3.290 | 3.210 | 3.260 | 802,938 | +0.01(+0.31%) |
Dec 02, 2020 | 3.150 | 3.290 | 3.130 | 3.250 | 1,257,821 | +0.11(+3.50%) |
Dec 01, 2020 | 3.170 | 3.230 | 3.120 | 3.140 | 974,683 | +0.02(+0.64%) |
Nov 30, 2020 | 3.130 | 3.220 | 3.090 | 3.120 | 1,259,067 | +0.00(+0.00%) |
Nov 27, 2020 | 3.000 | 3.130 | 2.980 | 3.120 | 618,000 | +0.09(+2.97%) |
Nov 25, 2020 | 3.100 | 3.130 | 2.980 | 3.030 | 931,900 | -0.07(-2.26%) |
Nov 24, 2020 | 2.870 | 3.130 | 2.870 | 3.100 | 1,798,017 | +0.24(+8.39%) |
Nov 23, 2020 | 2.900 | 2.920 | 2.850 | 2.860 | 846,375 | -0.02(-0.69%) |
Nov 20, 2020 | 2.890 | 2.915 | 2.850 | 2.880 | 416,800 | -0.05(-1.71%) |
Nov 19, 2020 | 2.900 | 2.930 | 2.850 | 2.930 | 508,608 | +0.01(+0.34%) |
Nov 18, 2020 | 2.940 | 3.010 | 2.920 | 2.920 | 580,935 | -0.03(-1.02%) |
Nov 17, 2020 | 2.950 | 2.980 | 2.861 | 2.950 | 599,071 | +0.00(+0.00%) |
Nov 16, 2020 | 2.930 | 2.950 | 2.890 | 2.950 | 855,010 | +0.10(+3.51%) |
Nov 13, 2020 | 2.890 | 2.905 | 2.830 | 2.850 | 471,000 | -0.01(-0.35%) |
Nov 12, 2020 | 2.890 | 2.915 | 2.790 | 2.860 | 803,081 | -0.07(-2.39%) |
Nov 11, 2020 | 3.040 | 3.040 | 2.880 | 2.930 | 818,450 | -0.05(-1.68%) |
Nov 10, 2020 | 2.950 | 3.020 | 2.895 | 2.980 | 962,286 | +0.08(+2.76%) |
Nov 09, 2020 | 3.010 | 3.080 | 2.870 | 2.900 | 1,346,473 | +0.05(+1.75%) |
Nov 06, 2020 | 3.020 | 3.020 | 2.840 | 2.850 | 1,205,500 | -0.20(-6.56%) |
Nov 05, 2020 | 3.100 | 3.120 | 2.960 | 3.050 | 1,302,999 | +0.04(+1.33%) |
Nov 04, 2020 | 2.970 | 3.100 | 2.930 | 3.010 | 1,043,910 | +0.04(+1.35%) |
Nov 03, 2020 | 2.840 | 3.010 | 2.830 | 2.970 | 877,327 | +0.17(+6.07%) |
Nov 02, 2020 | 2.760 | 2.820 | 2.730 | 2.800 | 680,415 | +0.07(+2.56%) |
Oct 30, 2020 | 2.770 | 2.791 | 2.700 | 2.730 | 1,118,600 | -0.07(-2.50%) |
Oct 29, 2020 | 2.760 | 2.830 | 2.720 | 2.800 | 598,607 | +0.01(+0.36%) |
Oct 28, 2020 | 2.860 | 2.880 | 2.740 | 2.790 | 1,093,652 | -0.11(-3.79%) |
Oct 27, 2020 | 2.980 | 2.980 | 2.870 | 2.900 | 592,004 | -0.07(-2.36%) |
Oct 26, 2020 | 2.970 | 2.990 | 2.890 | 2.970 | 967,736 | +0.00(+0.00%) |
Oct 23, 2020 | 2.920 | 2.980 | 2.890 | 2.970 | 639,900 | +0.06(+2.06%) |
Oct 22, 2020 | 3.000 | 3.035 | 2.900 | 2.910 | 800,230 | -0.06(-2.02%) |
Oct 21, 2020 | 3.130 | 3.175 | 2.940 | 2.970 | 917,912 | -0.16(-5.11%) |
Oct 20, 2020 | 3.300 | 3.320 | 3.110 | 3.130 | 1,070,360 | -0.15(-4.57%) |
Oct 19, 2020 | 3.370 | 3.470 | 3.270 | 3.280 | 803,037 | -0.09(-2.67%) |
Oct 16, 2020 | 3.290 | 3.380 | 3.290 | 3.370 | 639,400 | +0.07(+2.12%) |
Oct 15, 2020 | 3.300 | 3.330 | 3.160 | 3.300 | 988,016 | -0.05(-1.35%) |
Oct 14, 2020 | 3.350 | 3.370 | 3.335 | 3.345 | 527,572 | +0.01(+0.15%) |
Oct 13, 2020 | 3.300 | 3.360 | 3.260 | 3.340 | 706,645 | +0.00(+0.00%) |
Oct 12, 2020 | 3.320 | 3.340 | 3.260 | 3.340 | 862,399 | +0.04(+1.21%) |
Oct 09, 2020 | 3.280 | 3.320 | 3.260 | 3.300 | 951,600 | +0.02(+0.61%) |
Oct 08, 2020 | 3.240 | 3.290 | 3.200 | 3.280 | 951,088 | +0.07(+2.18%) |
Oct 07, 2020 | 3.020 | 3.220 | 3.020 | 3.210 | 1,153,575 | +0.20(+6.64%) |
Oct 06, 2020 | 2.970 | 3.030 | 2.930 | 3.010 | 1,071,818 | +0.09(+3.08%) |
Oct 05, 2020 | 2.890 | 3.030 | 2.890 | 2.920 | 1,207,127 | +0.04(+1.39%) |
Oct 02, 2020 | 2.750 | 2.900 | 2.740 | 2.880 | 715,500 | +0.04(+1.41%) |
Oct 01, 2020 | 2.710 | 2.930 | 2.710 | 2.840 | 1,188,894 | +0.14(+5.19%) |
Sep 30, 2020 | 2.730 | 2.775 | 2.680 | 2.700 | 560,100 | -0.01(-0.37%) |
Sep 29, 2020 | 2.740 | 2.750 | 2.680 | 2.710 | 454,875 | -0.04(-1.45%) |
Sep 28, 2020 | 2.720 | 2.790 | 2.700 | 2.750 | 451,685 | +0.06(+2.23%) |
Sep 25, 2020 | 2.650 | 2.710 | 2.630 | 2.690 | 616,800 | +0.04(+1.51%) |
Sep 24, 2020 | 2.690 | 2.730 | 2.630 | 2.650 | 918,839 | -0.03(-1.12%) |
Sep 23, 2020 | 2.790 | 2.820 | 2.660 | 2.680 | 747,663 | -0.11(-3.94%) |
Sep 22, 2020 | 2.800 | 2.820 | 2.750 | 2.790 | 470,127 | +0.01(+0.36%) |
Sep 21, 2020 | 2.790 | 2.825 | 2.740 | 2.780 | 802,444 | -0.08(-2.80%) |
Sep 18, 2020 | 2.810 | 2.860 | 2.770 | 2.860 | 2,034,500 | +0.09(+3.25%) |
Sep 17, 2020 | 2.740 | 2.810 | 2.730 | 2.770 | 429,949 | +0.00(+0.00%) |
Sep 16, 2020 | 2.770 | 2.880 | 2.740 | 2.770 | 800,787 | +0.02(+0.73%) |
Sep 15, 2020 | 2.810 | 2.830 | 2.720 | 2.750 | 894,983 | -0.08(-2.83%) |
Sep 14, 2020 | 2.780 | 2.850 | 2.740 | 2.830 | 822,656 | +0.06(+2.17%) |
Sep 11, 2020 | 2.760 | 2.820 | 2.690 | 2.770 | 1,141,600 | +0.01(+0.36%) |
Sep 10, 2020 | 2.720 | 2.810 | 2.690 | 2.760 | 807,790 | +0.04(+1.47%) |
Sep 09, 2020 | 2.680 | 2.730 | 2.610 | 2.720 | 1,145,465 | +0.11(+4.21%) |
Sep 08, 2020 | 2.630 | 2.670 | 2.600 | 2.610 | 749,259 | -0.06(-2.25%) |
Sep 04, 2020 | 2.750 | 2.750 | 2.590 | 2.670 | 1,029,200 | -0.05(-1.84%) |
Sep 03, 2020 | 2.770 | 2.840 | 2.690 | 2.720 | 809,778 | -0.11(-3.89%) |
Sep 02, 2020 | 2.750 | 2.830 | 2.700 | 2.830 | 621,468 | +0.08(+2.91%) |
Sep 01, 2020 | 2.740 | 2.820 | 2.700 | 2.750 | 708,019 | -0.08(-2.83%) |
Aug 31, 2020 | 2.760 | 2.890 | 2.720 | 2.830 | 1,152,885 | +0.08(+2.91%) |
Aug 28, 2020 | 2.670 | 2.760 | 2.598 | 2.750 | 1,171,000 | +0.12(+4.56%) |
Aug 27, 2020 | 2.700 | 2.710 | 2.585 | 2.630 | 1,320,614 | -0.08(-2.95%) |
Aug 26, 2020 | 2.700 | 2.735 | 2.630 | 2.710 | 729,092 | +0.04(+1.50%) |
Aug 25, 2020 | 2.620 | 2.690 | 2.570 | 2.670 | 899,941 | +0.06(+2.30%) |
Aug 24, 2020 | 2.740 | 2.740 | 2.580 | 2.610 | 1,481,499 | -0.11(-4.04%) |
Aug 21, 2020 | 2.790 | 2.790 | 2.695 | 2.720 | 783,200 | -0.07(-2.51%) |
Aug 20, 2020 | 2.800 | 2.850 | 2.780 | 2.790 | 733,613 | -0.03(-1.06%) |
Aug 19, 2020 | 2.840 | 2.940 | 2.790 | 2.820 | 929,276 | -0.02(-0.70%) |
Aug 18, 2020 | 2.930 | 2.940 | 2.825 | 2.840 | 701,434 | -0.10(-3.40%) |
Aug 17, 2020 | 2.960 | 3.000 | 2.910 | 2.940 | 664,378 | -0.01(-0.34%) |
Aug 14, 2020 | 2.980 | 2.980 | 2.890 | 2.950 | 790,700 | -0.05(-1.67%) |
Aug 13, 2020 | 2.970 | 3.040 | 2.960 | 3.000 | 585,311 | +0.00(+0.00%) |
Aug 12, 2020 | 3.080 | 3.080 | 2.980 | 3.000 | 830,814 | -0.02(-0.66%) |
Aug 11, 2020 | 3.100 | 3.140 | 3.000 | 3.020 | 1,002,957 | -0.04(-1.31%) |
Aug 10, 2020 | 3.100 | 3.150 | 3.040 | 3.060 | 1,056,364 | -0.05(-1.61%) |
Aug 07, 2020 | 2.870 | 3.170 | 2.860 | 3.110 | 1,845,900 | +0.22(+7.61%) |
Aug 06, 2020 | 3.050 | 3.140 | 2.850 | 2.890 | 1,843,466 | -0.11(-3.67%) |
Aug 05, 2020 | 2.840 | 3.030 | 2.820 | 3.000 | 1,287,474 | +0.19(+6.76%) |
Aug 04, 2020 | 2.830 | 2.830 | 2.760 | 2.810 | 679,901 | +0.00(+0.00%) |
Aug 03, 2020 | 2.640 | 2.840 | 2.630 | 2.810 | 1,595,596 | +0.20(+7.66%) |
Jul 31, 2020 | 2.660 | 2.680 | 2.560 | 2.610 | 969,800 | -0.07(-2.61%) |
Jul 30, 2020 | 2.630 | 2.690 | 2.550 | 2.680 | 1,204,917 | +0.03(+1.13%) |
Jul 29, 2020 | 2.640 | 2.690 | 2.620 | 2.650 | 524,858 | +0.00(+0.00%) |
Jul 28, 2020 | 2.650 | 2.700 | 2.640 | 2.650 | 416,520 | -0.03(-1.12%) |
Jul 27, 2020 | 2.750 | 2.790 | 2.680 | 2.680 | 463,998 | -0.05(-1.83%) |
Jul 24, 2020 | 2.780 | 2.800 | 2.710 | 2.730 | 648,300 | -0.08(-2.85%) |
Jul 23, 2020 | 2.800 | 2.840 | 2.760 | 2.810 | 552,593 | -0.02(-0.71%) |
Jul 22, 2020 | 2.870 | 2.940 | 2.790 | 2.830 | 694,696 | -0.04(-1.39%) |
Jul 21, 2020 | 2.890 | 3.030 | 2.800 | 2.870 | 2,423,521 | +0.13(+4.74%) |
Jul 20, 2020 | 2.780 | 2.800 | 2.720 | 2.740 | 533,743 | -0.02(-0.72%) |
Jul 17, 2020 | 2.710 | 2.830 | 2.710 | 2.760 | 916,800 | +0.03(+1.10%) |
Jul 16, 2020 | 2.750 | 2.770 | 2.700 | 2.730 | 495,440 | -0.02(-0.73%) |
Jul 15, 2020 | 2.730 | 2.810 | 2.700 | 2.750 | 877,467 | +0.10(+3.77%) |
Jul 14, 2020 | 2.670 | 2.690 | 2.610 | 2.650 | 760,226 | -0.01(-0.38%) |
Jul 13, 2020 | 2.610 | 2.750 | 2.610 | 2.660 | 854,054 | +0.06(+2.31%) |
Jul 10, 2020 | 2.590 | 2.615 | 2.530 | 2.600 | 579,600 | +0.02(+0.78%) |
Jul 09, 2020 | 2.690 | 2.704 | 2.560 | 2.580 | 812,081 | -0.11(-4.09%) |
Jul 08, 2020 | 2.700 | 2.720 | 2.620 | 2.690 | 774,194 | -0.01(-0.37%) |
Jul 07, 2020 | 2.780 | 2.830 | 2.700 | 2.700 | 771,489 | -0.10(-3.57%) |
Jul 06, 2020 | 2.780 | 2.820 | 2.730 | 2.800 | 881,420 | +0.07(+2.56%) |
Jul 02, 2020 | 2.720 | 2.760 | 2.660 | 2.730 | 697,900 | +0.04(+1.49%) |