Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.306 | 4.335 | 4.300 | 4.335 | 276,249 | +0.03(+0.65%) |
Aug 30, 2021 | 4.306 | 4.321 | 4.285 | 4.306 | 311,363 | +0.01(+0.16%) |
Aug 27, 2021 | 4.292 | 4.306 | 4.273 | 4.299 | 294,468 | +0.01(+0.33%) |
Aug 26, 2021 | 4.292 | 4.303 | 4.264 | 4.285 | 331,997 | +0.02(+0.49%) |
Aug 25, 2021 | 4.292 | 4.306 | 4.264 | 4.264 | 353,640 | -0.01(-0.33%) |
Aug 24, 2021 | 4.257 | 4.285 | 4.236 | 4.278 | 378,625 | +0.05(+1.16%) |
Aug 23, 2021 | 4.271 | 4.271 | 4.215 | 4.229 | 442,957 | -0.01(-0.17%) |
Aug 20, 2021 | 4.201 | 4.250 | 4.201 | 4.236 | 295,023 | +0.03(+0.67%) |
Aug 19, 2021 | 4.215 | 4.215 | 4.180 | 4.208 | 395,692 | -0.02(-0.50%) |
Aug 18, 2021 | 4.222 | 4.250 | 4.208 | 4.229 | 388,479 | -0.01(-0.17%) |
Aug 17, 2021 | 4.194 | 4.236 | 4.166 | 4.236 | 708,205 | +0.04(+0.84%) |
Aug 16, 2021 | 4.222 | 4.257 | 4.180 | 4.201 | 680,334 | -0.05(-1.16%) |
Aug 13, 2021 | 4.278 | 4.278 | 4.236 | 4.250 | 146,995 | -0.01(-0.33%) |
Aug 12, 2021 | 4.306 | 4.313 | 4.257 | 4.264 | 274,679 | -0.04(-0.82%) |
Aug 11, 2021 | 4.264 | 4.299 | 4.264 | 4.299 | 251,938 | +0.06(+1.37%) |
Aug 10, 2021 | 4.325 | 4.332 | 4.241 | 4.241 | 633,414 | -0.07(-1.62%) |
Aug 09, 2021 | 4.332 | 4.332 | 4.304 | 4.311 | 457,292 | +0.00(+0.00%) |
Aug 06, 2021 | 4.318 | 4.346 | 4.290 | 4.311 | 636,847 | +0.02(+0.49%) |
Aug 05, 2021 | 4.255 | 4.311 | 4.255 | 4.290 | 638,415 | +0.03(+0.82%) |
Aug 04, 2021 | 4.207 | 4.255 | 4.203 | 4.255 | 342,564 | +0.06(+1.33%) |
Aug 03, 2021 | 4.193 | 4.214 | 4.172 | 4.200 | 349,638 | +0.01(+0.17%) |
Aug 02, 2021 | 4.207 | 4.241 | 4.179 | 4.193 | 541,868 | +0.03(+0.67%) |
Jul 30, 2021 | 4.207 | 4.221 | 4.158 | 4.165 | 411,897 | -0.06(-1.32%) |
Jul 29, 2021 | 4.193 | 4.228 | 4.189 | 4.221 | 310,411 | +0.04(+1.00%) |
Jul 28, 2021 | 4.165 | 4.179 | 4.142 | 4.179 | 245,095 | +0.03(+0.84%) |
Jul 27, 2021 | 4.172 | 4.179 | 4.130 | 4.144 | 333,616 | -0.03(-0.83%) |
Jul 26, 2021 | 4.172 | 4.186 | 4.165 | 4.179 | 311,188 | +0.01(+0.17%) |
Jul 23, 2021 | 4.158 | 4.179 | 4.144 | 4.172 | 263,854 | +0.03(+0.67%) |
Jul 22, 2021 | 4.151 | 4.156 | 4.119 | 4.144 | 306,836 | +0.01(+0.34%) |
Jul 21, 2021 | 4.102 | 4.130 | 4.082 | 4.130 | 299,373 | +0.08(+1.89%) |
Jul 20, 2021 | 3.997 | 4.067 | 3.990 | 4.053 | 600,469 | +0.06(+1.40%) |
Jul 19, 2021 | 4.004 | 4.025 | 3.969 | 3.997 | 868,823 | -0.09(-2.22%) |
Jul 16, 2021 | 4.095 | 4.109 | 4.004 | 4.088 | 2,373,560 | +0.00(+0.00%) |
Jul 15, 2021 | 4.179 | 4.179 | 4.071 | 4.088 | 1,494,747 | -0.09(-2.17%) |
Jul 14, 2021 | 4.207 | 4.248 | 4.172 | 4.179 | 767,956 | -0.01(-0.33%) |
Jul 13, 2021 | 4.248 | 4.248 | 4.186 | 4.193 | 687,013 | -0.05(-1.15%) |
Jul 12, 2021 | 4.276 | 4.280 | 4.221 | 4.241 | 738,320 | -0.02(-0.49%) |
Jul 09, 2021 | 4.269 | 4.290 | 4.255 | 4.262 | 471,940 | +0.02(+0.37%) |
Jul 08, 2021 | 4.316 | 4.316 | 4.212 | 4.247 | 973,783 | -0.08(-1.76%) |
Jul 07, 2021 | 4.309 | 4.351 | 4.309 | 4.323 | 376,898 | +0.01(+0.32%) |
Jul 06, 2021 | 4.295 | 4.316 | 4.295 | 4.309 | 331,567 | +0.03(+0.65%) |
Jul 02, 2021 | 4.323 | 4.323 | 4.274 | 4.281 | 739,877 | -0.03(-0.64%) |
Jul 01, 2021 | 4.288 | 4.330 | 4.281 | 4.309 | 840,348 | +0.06(+1.30%) |
Jun 30, 2021 | 4.288 | 4.309 | 4.254 | 4.254 | 676,478 | -0.03(-0.65%) |
Jun 29, 2021 | 4.295 | 4.302 | 4.261 | 4.281 | 723,928 | +0.01(+0.16%) |
Jun 28, 2021 | 4.254 | 4.295 | 4.254 | 4.274 | 841,657 | +0.01(+0.33%) |
Jun 25, 2021 | 4.274 | 4.274 | 4.226 | 4.261 | 627,205 | +0.00(+0.00%) |
Jun 24, 2021 | 4.233 | 4.274 | 4.212 | 4.261 | 692,869 | +0.04(+0.99%) |
Jun 23, 2021 | 4.191 | 4.233 | 4.177 | 4.219 | 1,091,308 | +0.03(+0.66%) |
Jun 22, 2021 | 4.171 | 4.198 | 4.143 | 4.191 | 550,564 | +0.02(+0.50%) |
Jun 21, 2021 | 4.143 | 4.171 | 4.129 | 4.171 | 585,122 | +0.05(+1.18%) |
Jun 18, 2021 | 4.143 | 4.153 | 4.108 | 4.122 | 850,823 | -0.03(-0.67%) |
Jun 17, 2021 | 4.122 | 4.157 | 4.119 | 4.150 | 1,005,016 | +0.03(+0.67%) |
Jun 16, 2021 | 4.150 | 4.171 | 4.108 | 4.122 | 951,973 | -0.01(-0.33%) |
Jun 15, 2021 | 4.164 | 4.164 | 4.129 | 4.136 | 723,971 | -0.01(-0.33%) |
Jun 14, 2021 | 4.136 | 4.157 | 4.122 | 4.150 | 684,394 | +0.03(+0.67%) |
Jun 11, 2021 | 4.094 | 4.129 | 4.082 | 4.122 | 565,839 | +0.04(+1.02%) |
Jun 10, 2021 | 4.053 | 4.087 | 4.046 | 4.080 | 537,212 | +0.05(+1.25%) |
Jun 09, 2021 | 4.058 | 4.058 | 4.030 | 4.030 | 462,637 | -0.01(-0.34%) |
Jun 08, 2021 | 4.023 | 4.058 | 4.023 | 4.044 | 526,393 | +0.02(+0.51%) |
Jun 07, 2021 | 4.023 | 4.044 | 4.003 | 4.023 | 1,042,433 | +0.01(+0.17%) |
Jun 04, 2021 | 3.989 | 4.016 | 3.989 | 4.016 | 477,867 | +0.03(+0.86%) |
Jun 03, 2021 | 3.982 | 4.003 | 3.968 | 3.982 | 451,237 | -0.03(-0.69%) |
Jun 02, 2021 | 4.010 | 4.030 | 3.982 | 4.010 | 434,321 | -0.01(-0.17%) |
Jun 01, 2021 | 4.023 | 4.023 | 3.989 | 4.016 | 955,901 | +0.02(+0.52%) |
May 28, 2021 | 3.989 | 4.010 | 3.975 | 3.996 | 957,851 | +0.04(+1.04%) |
May 27, 2021 | 3.968 | 4.003 | 3.955 | 3.955 | 1,026,260 | +0.00(+0.00%) |
May 26, 2021 | 3.955 | 3.989 | 3.955 | 3.955 | 704,219 | +0.02(+0.52%) |
May 25, 2021 | 3.955 | 3.968 | 3.934 | 3.934 | 456,805 | +0.01(+0.18%) |
May 24, 2021 | 3.913 | 3.961 | 3.913 | 3.927 | 803,704 | +0.05(+1.24%) |
May 21, 2021 | 3.900 | 3.913 | 3.865 | 3.879 | 692,750 | +0.01(+0.18%) |
May 20, 2021 | 3.872 | 3.900 | 3.865 | 3.872 | 613,433 | +0.01(+0.18%) |
May 19, 2021 | 3.831 | 3.865 | 3.805 | 3.865 | 581,180 | +0.00(+0.00%) |
May 18, 2021 | 3.817 | 3.879 | 3.817 | 3.865 | 367,690 | +0.04(+1.08%) |
May 17, 2021 | 3.831 | 3.838 | 3.803 | 3.824 | 571,489 | +0.01(+0.18%) |
May 14, 2021 | 3.790 | 3.841 | 3.784 | 3.817 | 371,487 | +0.06(+1.46%) |
May 13, 2021 | 3.817 | 3.838 | 3.714 | 3.762 | 619,716 | -0.03(-0.91%) |
May 12, 2021 | 3.879 | 3.886 | 3.790 | 3.796 | 794,246 | -0.09(-2.43%) |
May 11, 2021 | 3.877 | 3.898 | 3.857 | 3.891 | 722,942 | -0.02(-0.52%) |
May 10, 2021 | 3.973 | 3.973 | 3.911 | 3.911 | 494,796 | -0.04(-1.04%) |
May 07, 2021 | 3.911 | 3.952 | 3.906 | 3.952 | 453,363 | +0.05(+1.22%) |
May 06, 2021 | 3.939 | 3.939 | 3.891 | 3.905 | 480,684 | -0.01(-0.35%) |
May 05, 2021 | 3.925 | 3.944 | 3.905 | 3.918 | 429,948 | +0.01(+0.17%) |
May 04, 2021 | 3.952 | 3.952 | 3.891 | 3.911 | 595,572 | -0.04(-1.04%) |
May 03, 2021 | 3.987 | 3.987 | 3.939 | 3.952 | 530,678 | +0.01(+0.35%) |
Apr 30, 2021 | 3.946 | 3.973 | 3.925 | 3.939 | 489,728 | -0.03(-0.69%) |
Apr 29, 2021 | 4.007 | 4.007 | 3.959 | 3.966 | 367,457 | -0.01(-0.34%) |
Apr 28, 2021 | 4.000 | 4.007 | 3.973 | 3.980 | 343,052 | -0.02(-0.51%) |
Apr 27, 2021 | 4.007 | 4.014 | 3.983 | 4.000 | 241,871 | +0.01(+0.34%) |
Apr 26, 2021 | 3.993 | 4.021 | 3.987 | 3.987 | 409,002 | +0.00(+0.00%) |
Apr 23, 2021 | 3.939 | 3.987 | 3.939 | 3.987 | 361,839 | +0.06(+1.57%) |
Apr 22, 2021 | 3.952 | 3.966 | 3.918 | 3.925 | 201,682 | -0.01(-0.35%) |
Apr 21, 2021 | 3.884 | 3.946 | 3.881 | 3.939 | 396,005 | +0.04(+1.05%) |
Apr 20, 2021 | 3.939 | 3.946 | 3.884 | 3.898 | 425,603 | -0.05(-1.21%) |
Apr 19, 2021 | 3.966 | 3.966 | 3.905 | 3.946 | 469,489 | -0.02(-0.52%) |
Apr 16, 2021 | 3.987 | 3.987 | 3.939 | 3.966 | 781,836 | -0.01(-0.17%) |
Apr 15, 2021 | 3.980 | 3.980 | 3.939 | 3.973 | 631,762 | +0.01(+0.34%) |
Apr 14, 2021 | 3.987 | 3.993 | 3.939 | 3.959 | 984,647 | -0.01(-0.34%) |
Apr 13, 2021 | 3.987 | 3.993 | 3.973 | 3.973 | 566,665 | -0.02(-0.51%) |
Apr 12, 2021 | 3.993 | 3.993 | 3.980 | 3.993 | 294,225 | +0.00(+0.00%) |
Apr 09, 2021 | 3.959 | 3.993 | 3.959 | 3.993 | 500,422 | +0.05(+1.25%) |
Apr 08, 2021 | 3.944 | 3.951 | 3.930 | 3.944 | 393,272 | +0.01(+0.34%) |
Apr 07, 2021 | 3.944 | 3.944 | 3.903 | 3.930 | 742,640 | +0.00(+0.00%) |
Apr 06, 2021 | 3.910 | 3.930 | 3.903 | 3.930 | 382,513 | +0.03(+0.87%) |
Apr 05, 2021 | 3.903 | 3.903 | 3.869 | 3.896 | 785,741 | +0.03(+0.70%) |
Apr 01, 2021 | 3.876 | 3.890 | 3.849 | 3.869 | 530,813 | +0.03(+0.88%) |
Mar 31, 2021 | 3.768 | 3.835 | 3.768 | 3.835 | 910,179 | +0.07(+1.80%) |
Mar 30, 2021 | 3.734 | 3.774 | 3.713 | 3.768 | 323,316 | +0.03(+0.91%) |
Mar 29, 2021 | 3.768 | 3.795 | 3.734 | 3.734 | 454,520 | -0.04(-1.08%) |
Mar 26, 2021 | 3.781 | 3.788 | 3.727 | 3.774 | 478,573 | -0.01(-0.18%) |
Mar 25, 2021 | 3.795 | 3.796 | 3.720 | 3.781 | 590,588 | -0.01(-0.36%) |
Mar 24, 2021 | 3.849 | 3.863 | 3.795 | 3.795 | 549,815 | -0.05(-1.23%) |
Mar 23, 2021 | 3.883 | 3.890 | 3.835 | 3.842 | 284,538 | -0.04(-1.05%) |
Mar 22, 2021 | 3.917 | 3.917 | 3.883 | 3.883 | 306,574 | -0.02(-0.52%) |
Mar 19, 2021 | 3.876 | 3.903 | 3.829 | 3.903 | 534,355 | +0.03(+0.88%) |
Mar 18, 2021 | 3.924 | 3.924 | 3.863 | 3.869 | 345,179 | -0.07(-1.72%) |
Mar 17, 2021 | 3.903 | 3.944 | 3.876 | 3.937 | 404,230 | +0.02(+0.52%) |
Mar 16, 2021 | 3.930 | 3.951 | 3.910 | 3.917 | 680,139 | +0.00(+0.00%) |
Mar 15, 2021 | 3.883 | 3.930 | 3.883 | 3.917 | 338,165 | +0.05(+1.23%) |
Mar 12, 2021 | 3.896 | 3.896 | 3.863 | 3.869 | 381,619 | -0.03(-0.70%) |
Mar 11, 2021 | 3.883 | 3.903 | 3.863 | 3.896 | 359,551 | +0.04(+1.05%) |
Mar 10, 2021 | 3.829 | 3.890 | 3.829 | 3.856 | 598,025 | +0.04(+1.11%) |
Mar 09, 2021 | 3.719 | 3.840 | 3.686 | 3.813 | 676,866 | +0.13(+3.47%) |
Mar 08, 2021 | 3.753 | 3.766 | 3.686 | 3.686 | 685,908 | -0.05(-1.26%) |
Mar 05, 2021 | 3.787 | 3.807 | 3.585 | 3.733 | 1,259,665 | -0.05(-1.25%) |
Mar 04, 2021 | 3.874 | 3.874 | 3.726 | 3.780 | 1,021,940 | -0.09(-2.43%) |
Mar 03, 2021 | 3.901 | 3.908 | 3.860 | 3.874 | 725,558 | -0.05(-1.20%) |
Mar 02, 2021 | 3.908 | 3.928 | 3.871 | 3.921 | 742,720 | -0.01(-0.17%) |
Mar 01, 2021 | 3.860 | 3.928 | 3.847 | 3.928 | 530,388 | +0.11(+2.82%) |
Feb 26, 2021 | 3.813 | 3.824 | 3.753 | 3.820 | 590,282 | +0.02(+0.53%) |
Feb 25, 2021 | 3.874 | 3.908 | 3.793 | 3.800 | 929,829 | -0.08(-2.08%) |
Feb 24, 2021 | 3.820 | 3.901 | 3.813 | 3.881 | 629,716 | +0.03(+0.87%) |
Feb 23, 2021 | 3.867 | 3.874 | 3.699 | 3.847 | 1,074,243 | -0.05(-1.21%) |
Feb 22, 2021 | 3.914 | 3.961 | 3.894 | 3.894 | 563,175 | -0.06(-1.53%) |
Feb 19, 2021 | 3.975 | 4.002 | 3.955 | 3.955 | 365,766 | +0.01(+0.34%) |
Feb 18, 2021 | 3.968 | 3.968 | 3.914 | 3.941 | 443,752 | -0.05(-1.18%) |
Feb 17, 2021 | 4.002 | 4.002 | 3.968 | 3.988 | 316,019 | -0.02(-0.50%) |
Feb 16, 2021 | 4.022 | 4.048 | 4.002 | 4.008 | 488,099 | -0.01(-0.17%) |
Feb 12, 2021 | 4.008 | 4.056 | 4.008 | 4.015 | 532,294 | +0.01(+0.17%) |
Feb 11, 2021 | 4.008 | 4.042 | 4.002 | 4.008 | 538,396 | -0.01(-0.17%) |
Feb 10, 2021 | 3.995 | 4.025 | 3.968 | 4.015 | 942,060 | +0.01(+0.21%) |
Feb 09, 2021 | 3.973 | 4.007 | 3.960 | 4.007 | 769,156 | +0.02(+0.50%) |
Feb 08, 2021 | 3.960 | 3.987 | 3.940 | 3.987 | 1,596,014 | +0.06(+1.53%) |
Feb 05, 2021 | 3.920 | 3.953 | 3.913 | 3.927 | 993,268 | +0.01(+0.34%) |
Feb 04, 2021 | 3.893 | 3.920 | 3.887 | 3.913 | 405,776 | +0.02(+0.51%) |
Feb 03, 2021 | 3.947 | 3.947 | 3.887 | 3.893 | 480,406 | -0.04(-1.02%) |
Feb 02, 2021 | 3.893 | 3.953 | 3.887 | 3.933 | 524,465 | +0.05(+1.20%) |
Feb 01, 2021 | 3.846 | 3.887 | 3.840 | 3.887 | 329,596 | +0.07(+1.93%) |
Jan 29, 2021 | 3.887 | 3.893 | 3.800 | 3.813 | 897,430 | -0.08(-2.06%) |
Jan 28, 2021 | 3.873 | 3.900 | 3.840 | 3.893 | 1,201,351 | +0.04(+1.04%) |
Jan 27, 2021 | 3.893 | 3.893 | 3.820 | 3.853 | 1,573,796 | -0.04(-1.03%) |
Jan 26, 2021 | 3.887 | 3.913 | 3.880 | 3.893 | 574,514 | +0.01(+0.34%) |
Jan 25, 2021 | 3.867 | 3.887 | 3.846 | 3.880 | 487,306 | +0.03(+0.69%) |
Jan 22, 2021 | 3.867 | 3.867 | 3.833 | 3.853 | 682,394 | -0.01(-0.35%) |
Jan 21, 2021 | 3.853 | 3.887 | 3.806 | 3.867 | 1,068,246 | +0.03(+0.70%) |
Jan 20, 2021 | 3.846 | 3.867 | 3.833 | 3.840 | 1,344,776 | +0.01(+0.35%) |
Jan 19, 2021 | 3.860 | 3.860 | 3.826 | 3.826 | 2,145,770 | -0.02(-0.52%) |
Jan 15, 2021 | 3.873 | 3.883 | 3.820 | 3.846 | 1,229,418 | -0.03(-0.86%) |
Jan 14, 2021 | 3.887 | 3.907 | 3.867 | 3.880 | 1,259,870 | +0.01(+0.17%) |
Jan 13, 2021 | 3.900 | 3.913 | 3.867 | 3.873 | 1,290,932 | -0.02(-0.47%) |
Jan 12, 2021 | 3.885 | 3.905 | 3.865 | 3.892 | 1,182,251 | -0.01(-0.34%) |
Jan 11, 2021 | 3.865 | 3.905 | 3.832 | 3.905 | 1,266,945 | +0.01(+0.17%) |
Jan 08, 2021 | 3.825 | 3.905 | 3.825 | 3.898 | 992,215 | +0.07(+1.91%) |
Jan 07, 2021 | 3.805 | 3.825 | 3.786 | 3.825 | 1,365,563 | +0.05(+1.23%) |
Jan 06, 2021 | 3.805 | 3.805 | 3.746 | 3.779 | 3,225,101 | -0.02(-0.52%) |
Jan 05, 2021 | 3.779 | 3.825 | 3.759 | 3.799 | 2,490,847 | +0.02(+0.53%) |
Jan 04, 2021 | 3.819 | 3.819 | 3.739 | 3.779 | 3,243,103 | -0.03(-0.70%) |
Dec 31, 2020 | 3.805 | 3.805 | 3.805 | 2,048,753 | +0.04(+1.06%) | |
Dec 30, 2020 | 3.759 | 3.772 | 3.746 | 3.766 | 2,048,753 | +0.01(+0.35%) |
Dec 29, 2020 | 3.779 | 3.791 | 3.752 | 3.752 | 836,443 | -0.01(-0.35%) |
Dec 28, 2020 | 3.799 | 3.805 | 3.759 | 3.766 | 1,596,305 | -0.01(-0.35%) |
Dec 24, 2020 | 3.779 | 3.779 | 3.752 | 3.779 | 658,410 | +0.01(+0.35%) |
Dec 23, 2020 | 3.766 | 3.786 | 3.759 | 3.766 | 608,209 | +0.01(+0.35%) |
Dec 22, 2020 | 3.746 | 3.766 | 3.719 | 3.752 | 1,159,233 | +0.01(+0.18%) |
Dec 21, 2020 | 3.732 | 3.759 | 3.689 | 3.746 | 1,390,951 | -0.01(-0.35%) |
Dec 18, 2020 | 3.739 | 3.759 | 3.699 | 3.759 | 1,196,149 | +0.02(+0.53%) |
Dec 17, 2020 | 3.732 | 3.752 | 3.726 | 3.739 | 446,501 | +0.03(+0.71%) |
Dec 16, 2020 | 3.699 | 3.726 | 3.673 | 3.713 | 1,283,685 | +0.03(+0.72%) |
Dec 15, 2020 | 3.666 | 3.719 | 3.666 | 3.686 | 772,736 | +0.03(+0.72%) |
Dec 14, 2020 | 3.679 | 3.699 | 3.646 | 3.660 | 772,792 | +0.01(+0.18%) |
Dec 11, 2020 | 3.679 | 3.699 | 3.646 | 3.653 | 639,555 | -0.03(-0.90%) |
Dec 10, 2020 | 3.679 | 3.699 | 3.646 | 3.686 | 546,513 | +0.01(+0.41%) |
Dec 09, 2020 | 3.737 | 3.750 | 3.665 | 3.671 | 753,607 | -0.05(-1.24%) |
Dec 08, 2020 | 3.684 | 3.737 | 3.684 | 3.717 | 1,035,416 | +0.03(+0.71%) |
Dec 07, 2020 | 3.665 | 3.711 | 3.658 | 3.691 | 1,292,276 | +0.03(+0.72%) |
Dec 04, 2020 | 3.625 | 3.665 | 3.625 | 3.665 | 710,734 | +0.03(+0.91%) |
Dec 03, 2020 | 3.572 | 3.645 | 3.572 | 3.632 | 787,595 | +0.05(+1.47%) |
Dec 02, 2020 | 3.553 | 3.579 | 3.533 | 3.579 | 657,135 | +0.04(+1.12%) |
Dec 01, 2020 | 3.566 | 3.572 | 3.533 | 3.540 | 1,878,238 | -0.01(-0.19%) |
Nov 30, 2020 | 3.553 | 3.553 | 3.509 | 3.546 | 596,808 | +0.00(+0.00%) |
Nov 27, 2020 | 3.540 | 3.553 | 3.520 | 3.546 | 487,451 | +0.02(+0.56%) |
Nov 25, 2020 | 3.513 | 3.533 | 3.507 | 3.526 | 858,170 | +0.02(+0.56%) |
Nov 24, 2020 | 3.507 | 3.526 | 3.487 | 3.507 | 1,259,309 | +0.03(+0.76%) |
Nov 23, 2020 | 3.454 | 3.480 | 3.447 | 3.480 | 548,867 | +0.04(+1.15%) |
Nov 20, 2020 | 3.428 | 3.441 | 3.388 | 3.441 | 459,332 | +0.03(+0.77%) |
Nov 19, 2020 | 3.355 | 3.421 | 3.336 | 3.415 | 656,678 | +0.07(+1.96%) |
Nov 18, 2020 | 3.369 | 3.388 | 3.336 | 3.349 | 1,222,849 | -0.01(-0.39%) |
Nov 17, 2020 | 3.322 | 3.369 | 3.309 | 3.362 | 916,043 | +0.03(+0.79%) |
Nov 16, 2020 | 3.296 | 3.336 | 3.276 | 3.336 | 2,210,101 | +0.07(+2.01%) |
Nov 13, 2020 | 3.263 | 3.276 | 3.244 | 3.270 | 753,597 | +0.03(+0.81%) |
Nov 12, 2020 | 3.230 | 3.276 | 3.217 | 3.244 | 1,429,138 | +0.01(+0.41%) |
Nov 11, 2020 | 3.197 | 3.230 | 3.178 | 3.230 | 981,412 | +0.05(+1.45%) |
Nov 10, 2020 | 3.204 | 3.211 | 3.151 | 3.184 | 1,148,874 | +0.00(+0.05%) |
Nov 09, 2020 | 3.228 | 3.261 | 3.176 | 3.183 | 1,433,119 | +0.03(+1.03%) |
Nov 06, 2020 | 3.130 | 3.150 | 3.104 | 3.150 | 993,588 | +0.03(+1.05%) |
Nov 05, 2020 | 3.144 | 3.170 | 3.104 | 3.117 | 894,706 | +0.01(+0.21%) |
Nov 04, 2020 | 3.117 | 3.163 | 3.091 | 3.111 | 634,935 | +0.04(+1.27%) |
Nov 03, 2020 | 3.026 | 3.084 | 3.026 | 3.072 | 576,600 | +0.06(+1.95%) |
Nov 02, 2020 | 3.000 | 3.013 | 2.974 | 3.013 | 969,469 | +0.05(+1.54%) |
Oct 30, 2020 | 3.013 | 3.013 | 2.942 | 2.967 | 586,953 | -0.06(-1.94%) |
Oct 29, 2020 | 2.980 | 3.033 | 2.966 | 3.026 | 565,742 | +0.05(+1.53%) |
Oct 28, 2020 | 3.052 | 3.059 | 2.980 | 2.980 | 595,639 | -0.12(-3.99%) |
Oct 27, 2020 | 3.046 | 3.104 | 3.046 | 3.104 | 936,946 | +0.05(+1.49%) |
Oct 26, 2020 | 3.098 | 3.111 | 3.046 | 3.059 | 485,596 | -0.05(-1.68%) |
Oct 23, 2020 | 3.098 | 3.117 | 3.091 | 3.111 | 612,253 | +0.02(+0.63%) |
Oct 22, 2020 | 3.091 | 3.111 | 3.065 | 3.091 | 355,746 | +0.01(+0.42%) |
Oct 21, 2020 | 3.091 | 3.091 | 3.065 | 3.078 | 204,525 | -0.01(-0.42%) |
Oct 20, 2020 | 3.078 | 3.104 | 3.072 | 3.091 | 324,503 | +0.03(+0.85%) |
Oct 19, 2020 | 3.098 | 3.111 | 3.065 | 3.065 | 320,415 | -0.03(-1.05%) |
Oct 16, 2020 | 3.111 | 3.117 | 3.097 | 3.098 | 300,529 | +0.00(+0.00%) |
Oct 15, 2020 | 3.078 | 3.124 | 3.065 | 3.098 | 295,152 | -0.02(-0.63%) |
Oct 14, 2020 | 3.111 | 3.130 | 3.091 | 3.117 | 384,646 | +0.00(+0.00%) |
Oct 13, 2020 | 3.150 | 3.150 | 3.111 | 3.117 | 755,809 | -0.02(-0.62%) |
Oct 12, 2020 | 3.163 | 3.163 | 3.124 | 3.137 | 549,252 | +0.01(+0.21%) |
Oct 09, 2020 | 3.137 | 3.157 | 3.117 | 3.130 | 790,577 | +0.01(+0.26%) |
Oct 08, 2020 | 3.135 | 3.161 | 3.116 | 3.122 | 1,378,807 | -0.01(-0.21%) |
Oct 07, 2020 | 3.045 | 3.142 | 3.045 | 3.129 | 819,207 | +0.10(+3.20%) |
Oct 06, 2020 | 3.032 | 3.071 | 3.019 | 3.032 | 2,749,573 | +0.03(+0.86%) |
Oct 05, 2020 | 2.993 | 3.032 | 2.993 | 3.006 | 2,356,208 | +0.02(+0.65%) |
Oct 02, 2020 | 2.961 | 2.999 | 2.954 | 2.987 | 1,331,595 | -0.01(-0.43%) |
Oct 01, 2020 | 2.987 | 3.012 | 2.974 | 2.999 | 1,964,602 | +0.04(+1.31%) |
Sep 30, 2020 | 2.967 | 2.993 | 2.961 | 2.961 | 3,133,527 | -0.01(-0.43%) |
Sep 29, 2020 | 2.967 | 2.980 | 2.948 | 2.974 | 1,304,469 | -0.01(-0.22%) |
Sep 28, 2020 | 2.974 | 2.987 | 2.954 | 2.980 | 914,053 | +0.05(+1.54%) |
Sep 25, 2020 | 2.896 | 2.935 | 2.883 | 2.935 | 678,018 | +0.02(+0.67%) |
Sep 24, 2020 | 2.890 | 2.935 | 2.851 | 2.915 | 1,947,561 | +0.00(+0.00%) |
Sep 23, 2020 | 2.999 | 3.006 | 2.903 | 2.915 | 590,539 | -0.08(-2.80%) |
Sep 22, 2020 | 2.999 | 3.006 | 2.967 | 2.999 | 665,427 | -0.01(-0.22%) |
Sep 21, 2020 | 2.999 | 3.006 | 2.961 | 3.006 | 362,039 | -0.03(-0.85%) |
Sep 18, 2020 | 3.025 | 3.038 | 3.006 | 3.032 | 305,363 | -0.01(-0.21%) |
Sep 17, 2020 | 3.012 | 3.038 | 2.999 | 3.038 | 1,668,902 | -0.03(-1.05%) |
Sep 16, 2020 | 3.058 | 3.074 | 3.042 | 3.071 | 658,079 | +0.03(+0.85%) |
Sep 15, 2020 | 3.032 | 3.051 | 3.025 | 3.045 | 643,056 | +0.03(+0.86%) |
Sep 14, 2020 | 3.019 | 3.038 | 3.006 | 3.019 | 2,116,311 | +0.01(+0.43%) |
Sep 11, 2020 | 3.012 | 3.019 | 2.967 | 3.006 | 1,219,752 | +0.01(+0.22%) |
Sep 10, 2020 | 3.012 | 3.032 | 2.993 | 2.999 | 1,225,240 | -0.01(-0.38%) |
Sep 09, 2020 | 2.972 | 3.024 | 2.972 | 3.011 | 1,262,545 | +0.05(+1.73%) |
Sep 08, 2020 | 2.940 | 2.979 | 2.921 | 2.960 | 1,764,234 | -0.07(-2.33%) |
Sep 04, 2020 | 3.049 | 3.081 | 2.934 | 3.030 | 1,849,367 | -0.03(-1.05%) |
Sep 03, 2020 | 3.139 | 3.145 | 3.056 | 3.062 | 2,189,233 | -0.10(-3.24%) |
Sep 02, 2020 | 3.171 | 3.190 | 3.133 | 3.165 | 4,382,819 | -0.01(-0.40%) |