Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.163 | 4.177 | 4.114 | 4.121 | 416,238 | -0.06(-1.32%) |
Jul 29, 2021 | 4.149 | 4.183 | 4.145 | 4.177 | 313,683 | +0.04(+1.00%) |
Jul 28, 2021 | 4.121 | 4.135 | 4.099 | 4.135 | 247,679 | +0.03(+0.84%) |
Jul 27, 2021 | 4.128 | 4.135 | 4.087 | 4.101 | 337,132 | -0.03(-0.83%) |
Jul 26, 2021 | 4.128 | 4.142 | 4.121 | 4.135 | 314,468 | +0.01(+0.17%) |
Jul 23, 2021 | 4.114 | 4.135 | 4.101 | 4.128 | 266,635 | +0.03(+0.67%) |
Jul 22, 2021 | 4.107 | 4.113 | 4.076 | 4.101 | 310,070 | +0.01(+0.34%) |
Jul 21, 2021 | 4.059 | 4.087 | 4.039 | 4.087 | 302,529 | +0.08(+1.89%) |
Jul 20, 2021 | 3.956 | 4.025 | 3.949 | 4.011 | 606,797 | +0.06(+1.40%) |
Jul 19, 2021 | 3.963 | 3.983 | 3.928 | 3.956 | 877,979 | -0.09(-2.22%) |
Jul 16, 2021 | 4.052 | 4.066 | 3.963 | 4.045 | 2,398,576 | +0.00(+0.00%) |
Jul 15, 2021 | 4.135 | 4.135 | 4.028 | 4.045 | 1,510,501 | -0.09(-2.17%) |
Jul 14, 2021 | 4.163 | 4.204 | 4.128 | 4.135 | 776,049 | -0.01(-0.33%) |
Jul 13, 2021 | 4.204 | 4.204 | 4.142 | 4.149 | 694,253 | -0.05(-1.15%) |
Jul 12, 2021 | 4.232 | 4.235 | 4.177 | 4.197 | 746,102 | -0.02(-0.49%) |
Jul 09, 2021 | 4.225 | 4.246 | 4.211 | 4.218 | 476,914 | +0.02(+0.37%) |
Jul 08, 2021 | 4.271 | 4.271 | 4.168 | 4.202 | 984,046 | -0.08(-1.76%) |
Jul 07, 2021 | 4.264 | 4.305 | 4.264 | 4.278 | 380,870 | +0.01(+0.32%) |
Jul 06, 2021 | 4.250 | 4.271 | 4.250 | 4.264 | 335,062 | +0.03(+0.65%) |
Jul 02, 2021 | 4.278 | 4.278 | 4.230 | 4.237 | 747,674 | -0.03(-0.64%) |
Jul 01, 2021 | 4.244 | 4.285 | 4.236 | 4.264 | 849,204 | +0.05(+1.30%) |
Jun 30, 2021 | 4.244 | 4.264 | 4.209 | 4.209 | 683,608 | -0.03(-0.65%) |
Jun 29, 2021 | 4.250 | 4.257 | 4.216 | 4.237 | 731,557 | +0.01(+0.16%) |
Jun 28, 2021 | 4.209 | 4.250 | 4.209 | 4.230 | 850,527 | +0.01(+0.33%) |
Jun 25, 2021 | 4.230 | 4.230 | 4.182 | 4.216 | 633,816 | +0.00(+0.00%) |
Jun 24, 2021 | 4.189 | 4.230 | 4.168 | 4.216 | 700,171 | +0.04(+0.99%) |
Jun 23, 2021 | 4.148 | 4.189 | 4.134 | 4.175 | 1,102,809 | +0.03(+0.66%) |
Jun 22, 2021 | 4.127 | 4.154 | 4.100 | 4.148 | 556,367 | +0.02(+0.50%) |
Jun 21, 2021 | 4.100 | 4.127 | 4.086 | 4.127 | 591,289 | +0.05(+1.18%) |
Jun 18, 2021 | 4.100 | 4.110 | 4.065 | 4.079 | 859,790 | -0.03(-0.67%) |
Jun 17, 2021 | 4.079 | 4.113 | 4.076 | 4.106 | 1,015,608 | +0.03(+0.67%) |
Jun 16, 2021 | 4.106 | 4.127 | 4.065 | 4.079 | 962,006 | -0.01(-0.33%) |
Jun 15, 2021 | 4.120 | 4.120 | 4.086 | 4.093 | 731,601 | -0.01(-0.33%) |
Jun 14, 2021 | 4.093 | 4.113 | 4.079 | 4.106 | 691,607 | +0.03(+0.67%) |
Jun 11, 2021 | 4.052 | 4.086 | 4.039 | 4.079 | 571,803 | +0.04(+1.02%) |
Jun 10, 2021 | 4.010 | 4.045 | 4.004 | 4.038 | 542,874 | +0.05(+1.25%) |
Jun 09, 2021 | 4.015 | 4.015 | 3.988 | 3.988 | 467,513 | -0.01(-0.34%) |
Jun 08, 2021 | 3.981 | 4.015 | 3.981 | 4.002 | 531,941 | +0.02(+0.51%) |
Jun 07, 2021 | 3.981 | 4.002 | 3.961 | 3.981 | 1,053,419 | +0.01(+0.17%) |
Jun 04, 2021 | 3.947 | 3.975 | 3.947 | 3.975 | 482,903 | +0.03(+0.86%) |
Jun 03, 2021 | 3.941 | 3.961 | 3.927 | 3.941 | 455,992 | -0.03(-0.69%) |
Jun 02, 2021 | 3.968 | 3.988 | 3.941 | 3.968 | 438,898 | -0.01(-0.17%) |
Jun 01, 2021 | 3.981 | 3.981 | 3.947 | 3.975 | 965,976 | +0.02(+0.52%) |
May 28, 2021 | 3.947 | 3.968 | 3.934 | 3.954 | 967,946 | +0.04(+1.04%) |
May 27, 2021 | 3.927 | 3.961 | 3.913 | 3.913 | 1,037,076 | +0.00(+0.00%) |
May 26, 2021 | 3.913 | 3.947 | 3.913 | 3.913 | 711,641 | +0.02(+0.52%) |
May 25, 2021 | 3.913 | 3.927 | 3.893 | 3.893 | 461,620 | +0.01(+0.18%) |
May 24, 2021 | 3.872 | 3.920 | 3.872 | 3.886 | 812,175 | +0.05(+1.24%) |
May 21, 2021 | 3.859 | 3.872 | 3.825 | 3.838 | 700,051 | +0.01(+0.18%) |
May 20, 2021 | 3.832 | 3.859 | 3.825 | 3.832 | 619,898 | +0.01(+0.18%) |
May 19, 2021 | 3.791 | 3.825 | 3.765 | 3.825 | 587,306 | +0.00(+0.00%) |
May 18, 2021 | 3.777 | 3.838 | 3.777 | 3.825 | 371,566 | +0.04(+1.08%) |
May 17, 2021 | 3.791 | 3.798 | 3.764 | 3.784 | 577,512 | +0.01(+0.18%) |
May 14, 2021 | 3.750 | 3.801 | 3.745 | 3.777 | 375,402 | +0.05(+1.46%) |
May 13, 2021 | 3.777 | 3.798 | 3.675 | 3.723 | 626,247 | -0.03(-0.91%) |
May 12, 2021 | 3.838 | 3.845 | 3.750 | 3.757 | 802,616 | -0.09(-2.43%) |
May 11, 2021 | 3.837 | 3.857 | 3.817 | 3.850 | 730,562 | -0.02(-0.52%) |
May 10, 2021 | 3.931 | 3.932 | 3.871 | 3.871 | 500,011 | -0.04(-1.04%) |
May 07, 2021 | 3.871 | 3.911 | 3.865 | 3.911 | 458,142 | +0.05(+1.22%) |
May 06, 2021 | 3.898 | 3.898 | 3.850 | 3.864 | 485,751 | -0.01(-0.35%) |
May 05, 2021 | 3.884 | 3.903 | 3.864 | 3.877 | 434,479 | +0.01(+0.17%) |
May 04, 2021 | 3.911 | 3.911 | 3.850 | 3.871 | 601,849 | -0.04(-1.04%) |
May 03, 2021 | 3.945 | 3.945 | 3.898 | 3.911 | 536,271 | +0.01(+0.35%) |
Apr 30, 2021 | 3.904 | 3.931 | 3.884 | 3.898 | 494,889 | -0.03(-0.69%) |
Apr 29, 2021 | 3.965 | 3.965 | 3.918 | 3.925 | 371,329 | -0.01(-0.34%) |
Apr 28, 2021 | 3.958 | 3.965 | 3.931 | 3.938 | 346,668 | -0.02(-0.51%) |
Apr 27, 2021 | 3.965 | 3.972 | 3.942 | 3.958 | 244,420 | +0.01(+0.34%) |
Apr 26, 2021 | 3.952 | 3.979 | 3.945 | 3.945 | 413,313 | +0.00(+0.00%) |
Apr 23, 2021 | 3.898 | 3.945 | 3.898 | 3.945 | 365,652 | +0.06(+1.57%) |
Apr 22, 2021 | 3.911 | 3.925 | 3.877 | 3.884 | 203,807 | -0.01(-0.35%) |
Apr 21, 2021 | 3.844 | 3.904 | 3.840 | 3.898 | 400,179 | +0.04(+1.05%) |
Apr 20, 2021 | 3.898 | 3.904 | 3.844 | 3.857 | 430,089 | -0.05(-1.21%) |
Apr 19, 2021 | 3.925 | 3.925 | 3.864 | 3.904 | 474,438 | -0.02(-0.52%) |
Apr 16, 2021 | 3.945 | 3.945 | 3.898 | 3.925 | 790,076 | -0.01(-0.17%) |
Apr 15, 2021 | 3.938 | 3.938 | 3.898 | 3.931 | 638,420 | +0.01(+0.34%) |
Apr 14, 2021 | 3.945 | 3.952 | 3.898 | 3.918 | 995,025 | -0.01(-0.34%) |
Apr 13, 2021 | 3.945 | 3.952 | 3.931 | 3.931 | 572,637 | -0.02(-0.51%) |
Apr 12, 2021 | 3.952 | 3.952 | 3.938 | 3.952 | 297,325 | +0.00(+0.00%) |
Apr 09, 2021 | 3.918 | 3.952 | 3.918 | 3.952 | 505,696 | +0.05(+1.25%) |
Apr 08, 2021 | 3.903 | 3.909 | 3.889 | 3.903 | 397,417 | +0.01(+0.35%) |
Apr 07, 2021 | 3.903 | 3.903 | 3.862 | 3.889 | 750,467 | +0.00(+0.00%) |
Apr 06, 2021 | 3.869 | 3.889 | 3.862 | 3.889 | 386,544 | +0.03(+0.87%) |
Apr 05, 2021 | 3.862 | 3.862 | 3.829 | 3.856 | 794,022 | +0.03(+0.70%) |
Apr 01, 2021 | 3.836 | 3.849 | 3.809 | 3.829 | 536,408 | +0.03(+0.88%) |
Mar 31, 2021 | 3.728 | 3.795 | 3.728 | 3.795 | 919,772 | +0.07(+1.80%) |
Mar 30, 2021 | 3.695 | 3.735 | 3.675 | 3.728 | 326,724 | +0.03(+0.91%) |
Mar 29, 2021 | 3.728 | 3.755 | 3.695 | 3.695 | 459,311 | -0.04(-1.08%) |
Mar 26, 2021 | 3.742 | 3.748 | 3.688 | 3.735 | 483,617 | -0.01(-0.18%) |
Mar 25, 2021 | 3.755 | 3.756 | 3.681 | 3.742 | 596,813 | -0.01(-0.36%) |
Mar 24, 2021 | 3.809 | 3.822 | 3.755 | 3.755 | 555,609 | -0.05(-1.23%) |
Mar 23, 2021 | 3.842 | 3.849 | 3.795 | 3.802 | 287,536 | -0.04(-1.05%) |
Mar 22, 2021 | 3.876 | 3.876 | 3.842 | 3.842 | 309,805 | -0.02(-0.52%) |
Mar 19, 2021 | 3.836 | 3.862 | 3.789 | 3.862 | 539,987 | +0.03(+0.88%) |
Mar 18, 2021 | 3.883 | 3.883 | 3.822 | 3.829 | 348,817 | -0.07(-1.72%) |
Mar 17, 2021 | 3.862 | 3.903 | 3.836 | 3.896 | 408,490 | +0.02(+0.52%) |
Mar 16, 2021 | 3.889 | 3.909 | 3.869 | 3.876 | 687,307 | +0.00(+0.00%) |
Mar 15, 2021 | 3.842 | 3.889 | 3.842 | 3.876 | 341,729 | +0.05(+1.23%) |
Mar 12, 2021 | 3.856 | 3.856 | 3.822 | 3.829 | 385,641 | -0.03(-0.70%) |
Mar 11, 2021 | 3.842 | 3.862 | 3.822 | 3.856 | 363,340 | +0.04(+1.05%) |
Mar 10, 2021 | 3.789 | 3.849 | 3.789 | 3.816 | 604,327 | +0.04(+1.11%) |
Mar 09, 2021 | 3.680 | 3.800 | 3.647 | 3.774 | 684,000 | +0.13(+3.47%) |
Mar 08, 2021 | 3.714 | 3.727 | 3.647 | 3.647 | 693,137 | -0.05(-1.26%) |
Mar 05, 2021 | 3.747 | 3.767 | 3.547 | 3.694 | 1,272,941 | -0.05(-1.25%) |
Mar 04, 2021 | 3.834 | 3.834 | 3.687 | 3.740 | 1,032,711 | -0.09(-2.43%) |
Mar 03, 2021 | 3.860 | 3.867 | 3.820 | 3.834 | 733,205 | -0.05(-1.20%) |
Mar 02, 2021 | 3.867 | 3.887 | 3.830 | 3.880 | 750,548 | -0.01(-0.17%) |
Mar 01, 2021 | 3.820 | 3.887 | 3.807 | 3.887 | 535,978 | +0.11(+2.82%) |
Feb 26, 2021 | 3.774 | 3.784 | 3.714 | 3.780 | 596,503 | +0.02(+0.53%) |
Feb 25, 2021 | 3.834 | 3.867 | 3.754 | 3.760 | 939,629 | -0.08(-2.08%) |
Feb 24, 2021 | 3.780 | 3.860 | 3.774 | 3.840 | 636,353 | +0.03(+0.87%) |
Feb 23, 2021 | 3.827 | 3.834 | 3.660 | 3.807 | 1,085,565 | -0.05(-1.21%) |
Feb 22, 2021 | 3.873 | 3.920 | 3.854 | 3.854 | 569,110 | -0.06(-1.53%) |
Feb 19, 2021 | 3.933 | 3.960 | 3.913 | 3.913 | 369,621 | +0.01(+0.34%) |
Feb 18, 2021 | 3.927 | 3.927 | 3.873 | 3.900 | 448,429 | -0.05(-1.18%) |
Feb 17, 2021 | 3.960 | 3.960 | 3.927 | 3.947 | 319,350 | -0.02(-0.50%) |
Feb 16, 2021 | 3.980 | 4.006 | 3.960 | 3.967 | 493,243 | -0.01(-0.17%) |
Feb 12, 2021 | 3.967 | 4.013 | 3.967 | 3.973 | 537,904 | +0.01(+0.17%) |
Feb 11, 2021 | 3.967 | 4.000 | 3.960 | 3.967 | 544,071 | -0.01(-0.17%) |
Feb 10, 2021 | 3.953 | 3.983 | 3.927 | 3.973 | 951,989 | +0.01(+0.21%) |
Feb 09, 2021 | 3.932 | 3.965 | 3.919 | 3.965 | 777,262 | +0.02(+0.50%) |
Feb 08, 2021 | 3.919 | 3.945 | 3.899 | 3.945 | 1,612,835 | +0.06(+1.53%) |
Feb 05, 2021 | 3.879 | 3.912 | 3.872 | 3.886 | 1,003,736 | +0.01(+0.34%) |
Feb 04, 2021 | 3.853 | 3.879 | 3.846 | 3.872 | 410,053 | +0.02(+0.51%) |
Feb 03, 2021 | 3.906 | 3.906 | 3.846 | 3.853 | 485,469 | -0.04(-1.02%) |
Feb 02, 2021 | 3.853 | 3.912 | 3.846 | 3.892 | 529,993 | +0.05(+1.20%) |
Feb 01, 2021 | 3.806 | 3.846 | 3.800 | 3.846 | 333,070 | +0.07(+1.93%) |
Jan 29, 2021 | 3.846 | 3.853 | 3.760 | 3.773 | 906,888 | -0.08(-2.06%) |
Jan 28, 2021 | 3.833 | 3.859 | 3.800 | 3.853 | 1,214,012 | +0.04(+1.04%) |
Jan 27, 2021 | 3.853 | 3.853 | 3.780 | 3.813 | 1,590,382 | -0.04(-1.03%) |
Jan 26, 2021 | 3.846 | 3.872 | 3.839 | 3.853 | 580,569 | +0.01(+0.34%) |
Jan 25, 2021 | 3.826 | 3.846 | 3.806 | 3.839 | 492,442 | +0.03(+0.69%) |
Jan 22, 2021 | 3.826 | 3.826 | 3.793 | 3.813 | 689,586 | -0.01(-0.35%) |
Jan 21, 2021 | 3.813 | 3.846 | 3.767 | 3.826 | 1,079,504 | +0.03(+0.70%) |
Jan 20, 2021 | 3.806 | 3.826 | 3.793 | 3.800 | 1,358,950 | +0.01(+0.35%) |
Jan 19, 2021 | 3.820 | 3.820 | 3.787 | 3.787 | 2,168,385 | -0.02(-0.52%) |
Jan 15, 2021 | 3.833 | 3.843 | 3.780 | 3.806 | 1,242,375 | -0.03(-0.86%) |
Jan 14, 2021 | 3.846 | 3.866 | 3.826 | 3.839 | 1,273,148 | +0.01(+0.17%) |
Jan 13, 2021 | 3.859 | 3.872 | 3.826 | 3.833 | 1,304,538 | -0.02(-0.47%) |
Jan 12, 2021 | 3.844 | 3.864 | 3.825 | 3.851 | 1,194,711 | -0.01(-0.34%) |
Jan 11, 2021 | 3.825 | 3.864 | 3.792 | 3.864 | 1,280,298 | +0.01(+0.17%) |
Jan 08, 2021 | 3.785 | 3.864 | 3.785 | 3.858 | 1,002,673 | +0.07(+1.91%) |
Jan 07, 2021 | 3.766 | 3.785 | 3.746 | 3.785 | 1,379,955 | +0.05(+1.23%) |
Jan 06, 2021 | 3.766 | 3.766 | 3.707 | 3.739 | 3,259,091 | -0.02(-0.52%) |
Jan 05, 2021 | 3.739 | 3.785 | 3.720 | 3.759 | 2,517,099 | +0.02(+0.53%) |
Jan 04, 2021 | 3.779 | 3.779 | 3.700 | 3.739 | 3,277,283 | -0.03(-0.70%) |
Dec 31, 2020 | 3.766 | 3.766 | 3.766 | 2,070,346 | +0.04(+1.06%) | |
Dec 30, 2020 | 3.720 | 3.733 | 3.707 | 3.726 | 2,070,346 | +0.01(+0.35%) |
Dec 29, 2020 | 3.739 | 3.752 | 3.713 | 3.713 | 845,258 | -0.01(-0.35%) |
Dec 28, 2020 | 3.759 | 3.766 | 3.720 | 3.726 | 1,613,130 | -0.01(-0.35%) |
Dec 24, 2020 | 3.739 | 3.739 | 3.713 | 3.739 | 665,349 | +0.01(+0.35%) |
Dec 23, 2020 | 3.726 | 3.746 | 3.720 | 3.726 | 614,619 | +0.01(+0.35%) |
Dec 22, 2020 | 3.707 | 3.726 | 3.680 | 3.713 | 1,171,450 | +0.01(+0.18%) |
Dec 21, 2020 | 3.694 | 3.720 | 3.650 | 3.707 | 1,405,611 | -0.01(-0.35%) |
Dec 18, 2020 | 3.700 | 3.720 | 3.661 | 3.720 | 1,208,756 | +0.02(+0.53%) |
Dec 17, 2020 | 3.694 | 3.713 | 3.687 | 3.700 | 451,207 | +0.03(+0.71%) |
Dec 16, 2020 | 3.661 | 3.687 | 3.635 | 3.674 | 1,297,214 | +0.03(+0.72%) |
Dec 15, 2020 | 3.628 | 3.680 | 3.628 | 3.648 | 780,880 | +0.03(+0.72%) |
Dec 14, 2020 | 3.641 | 3.661 | 3.608 | 3.621 | 780,937 | +0.01(+0.18%) |
Dec 11, 2020 | 3.641 | 3.661 | 3.608 | 3.615 | 646,295 | -0.03(-0.90%) |
Dec 10, 2020 | 3.641 | 3.661 | 3.608 | 3.648 | 552,273 | +0.01(+0.41%) |
Dec 09, 2020 | 3.698 | 3.711 | 3.626 | 3.633 | 761,550 | -0.05(-1.24%) |
Dec 08, 2020 | 3.646 | 3.698 | 3.646 | 3.678 | 1,046,329 | +0.03(+0.71%) |
Dec 07, 2020 | 3.626 | 3.672 | 3.620 | 3.652 | 1,305,896 | +0.03(+0.72%) |
Dec 04, 2020 | 3.587 | 3.626 | 3.587 | 3.626 | 718,224 | +0.03(+0.91%) |
Dec 03, 2020 | 3.535 | 3.607 | 3.535 | 3.594 | 795,896 | +0.05(+1.47%) |
Dec 02, 2020 | 3.516 | 3.542 | 3.496 | 3.542 | 664,061 | +0.04(+1.12%) |
Dec 01, 2020 | 3.529 | 3.535 | 3.496 | 3.503 | 1,898,033 | -0.01(-0.19%) |
Nov 30, 2020 | 3.516 | 3.516 | 3.472 | 3.509 | 603,098 | +0.00(+0.00%) |
Nov 27, 2020 | 3.503 | 3.516 | 3.483 | 3.509 | 492,589 | +0.02(+0.56%) |
Nov 25, 2020 | 3.477 | 3.496 | 3.470 | 3.490 | 867,215 | +0.02(+0.56%) |
Nov 24, 2020 | 3.470 | 3.490 | 3.451 | 3.470 | 1,272,582 | +0.03(+0.76%) |
Nov 23, 2020 | 3.418 | 3.444 | 3.412 | 3.444 | 554,652 | +0.04(+1.15%) |
Nov 20, 2020 | 3.392 | 3.405 | 3.353 | 3.405 | 464,173 | +0.03(+0.77%) |
Nov 19, 2020 | 3.320 | 3.385 | 3.301 | 3.379 | 663,599 | +0.07(+1.96%) |
Nov 18, 2020 | 3.333 | 3.353 | 3.301 | 3.314 | 1,235,737 | -0.01(-0.39%) |
Nov 17, 2020 | 3.288 | 3.333 | 3.275 | 3.327 | 925,697 | +0.03(+0.79%) |
Nov 16, 2020 | 3.262 | 3.301 | 3.242 | 3.301 | 2,233,394 | +0.07(+2.01%) |
Nov 13, 2020 | 3.229 | 3.242 | 3.210 | 3.236 | 761,539 | +0.03(+0.81%) |
Nov 12, 2020 | 3.197 | 3.242 | 3.184 | 3.210 | 1,444,200 | +0.01(+0.41%) |
Nov 11, 2020 | 3.164 | 3.197 | 3.145 | 3.197 | 991,755 | +0.05(+1.45%) |
Nov 10, 2020 | 3.171 | 3.177 | 3.119 | 3.151 | 1,160,982 | +0.00(+0.05%) |
Nov 09, 2020 | 3.195 | 3.227 | 3.143 | 3.149 | 1,448,224 | +0.03(+1.04%) |
Nov 06, 2020 | 3.098 | 3.117 | 3.072 | 3.117 | 1,004,060 | +0.03(+1.05%) |
Nov 05, 2020 | 3.111 | 3.137 | 3.072 | 3.085 | 904,136 | +0.01(+0.21%) |
Nov 04, 2020 | 3.085 | 3.130 | 3.059 | 3.078 | 641,627 | +0.04(+1.27%) |
Nov 03, 2020 | 2.995 | 3.051 | 2.994 | 3.040 | 582,677 | +0.06(+1.95%) |
Nov 02, 2020 | 2.969 | 2.982 | 2.943 | 2.982 | 979,687 | +0.05(+1.54%) |
Oct 30, 2020 | 2.982 | 2.982 | 2.911 | 2.936 | 593,139 | -0.06(-1.94%) |
Oct 29, 2020 | 2.949 | 3.001 | 2.935 | 2.995 | 571,705 | +0.05(+1.53%) |
Oct 28, 2020 | 3.020 | 3.027 | 2.949 | 2.949 | 601,917 | -0.12(-3.99%) |
Oct 27, 2020 | 3.014 | 3.072 | 3.014 | 3.072 | 946,821 | +0.05(+1.49%) |
Oct 26, 2020 | 3.066 | 3.078 | 3.014 | 3.027 | 490,714 | -0.05(-1.68%) |
Oct 23, 2020 | 3.066 | 3.085 | 3.059 | 3.078 | 618,705 | +0.02(+0.63%) |
Oct 22, 2020 | 3.059 | 3.078 | 3.033 | 3.059 | 359,495 | +0.01(+0.42%) |
Oct 21, 2020 | 3.059 | 3.059 | 3.033 | 3.046 | 206,681 | -0.01(-0.42%) |
Oct 20, 2020 | 3.046 | 3.072 | 3.040 | 3.059 | 327,923 | +0.03(+0.85%) |
Oct 19, 2020 | 3.066 | 3.078 | 3.033 | 3.033 | 323,792 | -0.03(-1.05%) |
Oct 16, 2020 | 3.078 | 3.085 | 3.064 | 3.066 | 303,697 | +0.00(+0.00%) |
Oct 15, 2020 | 3.046 | 3.091 | 3.033 | 3.066 | 298,263 | -0.02(-0.63%) |
Oct 14, 2020 | 3.078 | 3.098 | 3.059 | 3.085 | 388,700 | +0.00(+0.00%) |
Oct 13, 2020 | 3.117 | 3.117 | 3.078 | 3.085 | 763,775 | -0.02(-0.62%) |
Oct 12, 2020 | 3.130 | 3.130 | 3.092 | 3.104 | 555,040 | +0.01(+0.21%) |
Oct 09, 2020 | 3.104 | 3.124 | 3.085 | 3.098 | 798,909 | +0.01(+0.26%) |
Oct 08, 2020 | 3.103 | 3.128 | 3.083 | 3.090 | 1,393,339 | -0.01(-0.21%) |
Oct 07, 2020 | 3.013 | 3.109 | 3.013 | 3.096 | 827,841 | +0.10(+3.20%) |
Oct 06, 2020 | 3.000 | 3.039 | 2.987 | 3.000 | 2,778,552 | +0.03(+0.86%) |
Oct 05, 2020 | 2.962 | 3.000 | 2.962 | 2.975 | 2,381,041 | +0.02(+0.65%) |
Oct 02, 2020 | 2.930 | 2.968 | 2.923 | 2.955 | 1,345,629 | -0.01(-0.43%) |
Oct 01, 2020 | 2.955 | 2.981 | 2.943 | 2.968 | 1,985,308 | +0.04(+1.31%) |
Sep 30, 2020 | 2.936 | 2.962 | 2.930 | 2.930 | 3,166,552 | -0.01(-0.43%) |
Sep 29, 2020 | 2.936 | 2.949 | 2.917 | 2.943 | 1,318,218 | -0.01(-0.22%) |
Sep 28, 2020 | 2.943 | 2.955 | 2.923 | 2.949 | 923,686 | +0.04(+1.54%) |
Sep 25, 2020 | 2.866 | 2.904 | 2.853 | 2.904 | 685,164 | +0.02(+0.67%) |
Sep 24, 2020 | 2.859 | 2.904 | 2.821 | 2.885 | 1,968,087 | +0.00(+0.00%) |
Sep 23, 2020 | 2.968 | 2.975 | 2.872 | 2.885 | 596,763 | -0.08(-2.80%) |
Sep 22, 2020 | 2.968 | 2.975 | 2.936 | 2.968 | 672,441 | -0.01(-0.22%) |
Sep 21, 2020 | 2.968 | 2.975 | 2.930 | 2.975 | 365,855 | -0.03(-0.85%) |
Sep 18, 2020 | 2.994 | 3.007 | 2.975 | 3.000 | 308,581 | -0.01(-0.21%) |
Sep 17, 2020 | 2.981 | 3.007 | 2.968 | 3.007 | 1,686,491 | -0.03(-1.05%) |
Sep 16, 2020 | 3.026 | 3.042 | 3.010 | 3.039 | 665,015 | +0.03(+0.85%) |
Sep 15, 2020 | 3.000 | 3.019 | 2.994 | 3.013 | 649,833 | +0.03(+0.86%) |
Sep 14, 2020 | 2.987 | 3.007 | 2.975 | 2.987 | 2,138,615 | +0.01(+0.43%) |
Sep 11, 2020 | 2.981 | 2.987 | 2.936 | 2.975 | 1,232,607 | +0.01(+0.22%) |
Sep 10, 2020 | 2.981 | 3.000 | 2.962 | 2.968 | 1,238,154 | -0.01(-0.38%) |
Sep 09, 2020 | 2.941 | 2.992 | 2.941 | 2.979 | 1,275,851 | +0.05(+1.73%) |
Sep 08, 2020 | 2.910 | 2.948 | 2.891 | 2.929 | 1,782,828 | -0.07(-2.33%) |
Sep 04, 2020 | 3.017 | 3.049 | 2.903 | 2.998 | 1,868,859 | -0.03(-1.05%) |
Sep 03, 2020 | 3.106 | 3.113 | 3.024 | 3.030 | 2,212,306 | -0.10(-3.24%) |
Sep 02, 2020 | 3.138 | 3.157 | 3.100 | 3.132 | 4,429,011 | -0.01(-0.40%) |
Sep 01, 2020 | 3.106 | 3.147 | 3.103 | 3.144 | 2,817,329 | +0.04(+1.43%) |
Aug 31, 2020 | 3.087 | 3.100 | 3.081 | 3.100 | 1,464,308 | +0.00(+0.00%) |
Aug 28, 2020 | 3.074 | 3.100 | 3.068 | 3.100 | 1,306,955 | +0.01(+0.41%) |
Aug 27, 2020 | 3.055 | 3.087 | 3.049 | 3.087 | 1,499,291 | +0.03(+0.83%) |
Aug 26, 2020 | 3.043 | 3.068 | 3.024 | 3.062 | 3,253,460 | +0.01(+0.42%) |
Aug 25, 2020 | 3.062 | 3.074 | 3.017 | 3.049 | 3,102,787 | -0.01(-0.21%) |
Aug 24, 2020 | 3.113 | 3.119 | 3.049 | 3.055 | 3,551,455 | -0.04(-1.23%) |
Aug 21, 2020 | 3.113 | 3.138 | 3.087 | 3.094 | 838,754 | -0.04(-1.21%) |
Aug 20, 2020 | 3.125 | 3.132 | 3.094 | 3.132 | 352,639 | +0.03(+1.02%) |
Aug 19, 2020 | 3.106 | 3.119 | 3.074 | 3.100 | 217,003 | +0.01(+0.20%) |
Aug 18, 2020 | 3.087 | 3.106 | 3.074 | 3.094 | 551,748 | +0.01(+0.41%) |
Aug 17, 2020 | 3.081 | 3.094 | 3.049 | 3.081 | 418,364 | +0.01(+0.21%) |
Aug 14, 2020 | 3.106 | 3.113 | 3.074 | 3.074 | 257,447 | -0.02(-0.61%) |
Aug 13, 2020 | 3.113 | 3.144 | 3.087 | 3.094 | 530,615 | -0.03(-1.01%) |
Aug 12, 2020 | 3.138 | 3.151 | 3.125 | 3.125 | 752,556 | -0.02(-0.55%) |
Aug 11, 2020 | 3.155 | 3.161 | 3.124 | 3.143 | 1,032,385 | -0.01(-0.20%) |
Aug 10, 2020 | 3.118 | 3.149 | 3.105 | 3.149 | 674,751 | +0.05(+1.62%) |
Aug 07, 2020 | 3.086 | 3.105 | 3.074 | 3.099 | 331,091 | +0.01(+0.41%) |
Aug 06, 2020 | 3.061 | 3.099 | 3.055 | 3.086 | 519,639 | +0.03(+0.82%) |
Aug 05, 2020 | 3.030 | 3.074 | 3.023 | 3.061 | 459,069 | +0.04(+1.46%) |
Aug 04, 2020 | 2.967 | 3.017 | 2.965 | 3.017 | 565,075 | +0.06(+2.13%) |