Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.790 | 3.870 | 3.760 | 3.860 | 577,060 | +0.08(+2.12%) |
Aug 30, 2021 | 3.850 | 3.900 | 3.740 | 3.780 | 707,806 | -0.04(-1.05%) |
Aug 27, 2021 | 3.850 | 3.920 | 3.800 | 3.820 | 821,840 | -0.02(-0.52%) |
Aug 26, 2021 | 3.750 | 3.900 | 3.750 | 3.840 | 1,107,841 | +0.11(+2.95%) |
Aug 25, 2021 | 3.730 | 3.770 | 3.695 | 3.730 | 684,979 | -0.03(-0.80%) |
Aug 24, 2021 | 3.730 | 3.800 | 3.700 | 3.760 | 400,658 | +0.00(+0.00%) |
Aug 23, 2021 | 3.550 | 3.770 | 3.550 | 3.760 | 561,052 | +0.22(+6.21%) |
Aug 20, 2021 | 3.430 | 3.800 | 3.410 | 3.540 | 2,668,089 | +0.11(+3.21%) |
Aug 19, 2021 | 3.490 | 3.540 | 3.420 | 3.430 | 327,511 | -0.11(-3.11%) |
Aug 18, 2021 | 3.470 | 3.560 | 3.470 | 3.540 | 302,334 | +0.04(+1.14%) |
Aug 17, 2021 | 3.490 | 3.510 | 3.430 | 3.500 | 413,046 | -0.02(-0.57%) |
Aug 16, 2021 | 3.550 | 3.570 | 3.480 | 3.520 | 480,345 | -0.05(-1.40%) |
Aug 13, 2021 | 3.620 | 3.650 | 3.560 | 3.570 | 348,954 | -0.06(-1.65%) |
Aug 12, 2021 | 3.610 | 3.650 | 3.510 | 3.630 | 604,028 | -0.02(-0.55%) |
Aug 11, 2021 | 3.620 | 3.650 | 3.570 | 3.650 | 496,408 | +0.01(+0.27%) |
Aug 10, 2021 | 3.700 | 3.730 | 3.620 | 3.640 | 527,027 | -0.05(-1.36%) |
Aug 09, 2021 | 3.750 | 3.800 | 3.680 | 3.690 | 442,303 | -0.06(-1.60%) |
Aug 06, 2021 | 3.760 | 3.800 | 3.680 | 3.750 | 675,083 | +0.01(+0.27%) |
Aug 05, 2021 | 3.800 | 3.849 | 3.730 | 3.740 | 665,363 | -0.01(-0.27%) |
Aug 04, 2021 | 3.800 | 3.900 | 3.670 | 3.750 | 1,110,104 | -0.15(-3.85%) |
Aug 03, 2021 | 3.830 | 3.910 | 3.810 | 3.900 | 523,955 | +0.07(+1.83%) |
Aug 02, 2021 | 3.820 | 3.860 | 3.780 | 3.830 | 413,298 | +0.07(+1.86%) |
Jul 30, 2021 | 3.740 | 3.800 | 3.740 | 3.760 | 315,963 | +0.00(+0.00%) |
Jul 29, 2021 | 3.860 | 3.870 | 3.750 | 3.760 | 361,745 | -0.02(-0.53%) |
Jul 28, 2021 | 3.720 | 3.790 | 3.680 | 3.780 | 418,933 | +0.14(+3.85%) |
Jul 27, 2021 | 3.780 | 3.790 | 3.605 | 3.640 | 410,944 | +0.02(+0.55%) |
Jul 26, 2021 | 3.650 | 3.680 | 3.590 | 3.620 | 328,522 | -0.03(-0.82%) |
Jul 23, 2021 | 3.690 | 3.690 | 3.590 | 3.650 | 301,595 | -0.04(-1.08%) |
Jul 22, 2021 | 3.800 | 3.830 | 3.680 | 3.690 | 245,022 | -0.12(-3.15%) |
Jul 21, 2021 | 3.820 | 3.845 | 3.730 | 3.810 | 487,325 | +0.12(+3.25%) |
Jul 20, 2021 | 3.660 | 3.730 | 3.650 | 3.690 | 429,070 | +0.02(+0.54%) |
Jul 19, 2021 | 3.630 | 3.710 | 3.620 | 3.670 | 420,102 | -0.07(-1.87%) |
Jul 16, 2021 | 3.760 | 3.800 | 3.730 | 3.740 | 514,238 | -0.02(-0.53%) |
Jul 15, 2021 | 3.720 | 3.760 | 3.670 | 3.760 | 727,278 | +0.02(+0.53%) |
Jul 14, 2021 | 3.730 | 3.780 | 3.725 | 3.740 | 456,796 | +0.01(+0.27%) |
Jul 13, 2021 | 3.700 | 3.750 | 3.680 | 3.730 | 619,149 | +0.06(+1.63%) |
Jul 12, 2021 | 3.720 | 3.750 | 3.620 | 3.670 | 505,271 | -0.03(-0.81%) |
Jul 09, 2021 | 3.660 | 3.710 | 3.640 | 3.700 | 405,569 | +0.01(+0.27%) |
Jul 08, 2021 | 3.760 | 3.810 | 3.660 | 3.690 | 702,422 | -0.12(-3.15%) |
Jul 07, 2021 | 3.720 | 3.930 | 3.690 | 3.810 | 1,281,383 | +0.13(+3.53%) |
Jul 06, 2021 | 3.680 | 3.719 | 3.670 | 3.680 | 513,666 | -0.02(-0.54%) |
Jul 02, 2021 | 3.660 | 3.710 | 3.590 | 3.700 | 433,732 | +0.04(+1.09%) |
Jul 01, 2021 | 3.620 | 3.680 | 3.580 | 3.660 | 536,415 | +0.08(+2.23%) |
Jun 30, 2021 | 3.660 | 3.659 | 3.580 | 3.580 | 566,603 | -0.07(-1.92%) |
Jun 29, 2021 | 3.660 | 3.760 | 3.630 | 3.650 | 530,998 | +0.01(+0.27%) |
Jun 28, 2021 | 3.720 | 3.730 | 3.620 | 3.640 | 413,580 | -0.05(-1.36%) |
Jun 25, 2021 | 3.710 | 3.770 | 3.685 | 3.690 | 1,103,140 | -0.01(-0.27%) |
Jun 24, 2021 | 3.620 | 3.700 | 3.610 | 3.700 | 547,526 | +0.12(+3.35%) |
Jun 23, 2021 | 3.570 | 3.590 | 3.535 | 3.580 | 366,617 | +0.01(+0.28%) |
Jun 22, 2021 | 3.580 | 3.588 | 3.470 | 3.570 | 618,414 | -0.02(-0.56%) |
Jun 21, 2021 | 3.640 | 3.670 | 3.550 | 3.590 | 756,378 | -0.05(-1.37%) |
Jun 18, 2021 | 3.550 | 3.640 | 3.520 | 3.640 | 2,141,192 | +0.04(+1.11%) |
Jun 17, 2021 | 3.550 | 3.600 | 3.510 | 3.600 | 696,320 | +0.04(+1.12%) |
Jun 16, 2021 | 3.570 | 3.590 | 3.500 | 3.560 | 573,841 | -0.01(-0.28%) |
Jun 15, 2021 | 3.640 | 3.640 | 3.520 | 3.570 | 401,626 | -0.06(-1.65%) |
Jun 14, 2021 | 3.650 | 3.660 | 3.600 | 3.630 | 422,384 | -0.02(-0.55%) |
Jun 11, 2021 | 3.700 | 3.700 | 3.610 | 3.650 | 406,485 | -0.02(-0.54%) |
Jun 10, 2021 | 3.710 | 3.717 | 3.640 | 3.670 | 404,694 | +0.00(+0.00%) |
Jun 09, 2021 | 3.650 | 3.730 | 3.640 | 3.670 | 551,503 | +0.03(+0.82%) |
Jun 08, 2021 | 3.720 | 3.750 | 3.610 | 3.640 | 528,252 | -0.08(-2.15%) |
Jun 07, 2021 | 3.630 | 3.730 | 3.595 | 3.720 | 607,553 | +0.12(+3.33%) |
Jun 04, 2021 | 3.670 | 3.670 | 3.570 | 3.600 | 348,150 | -0.02(-0.55%) |
Jun 03, 2021 | 3.550 | 3.640 | 3.550 | 3.620 | 417,249 | +0.05(+1.40%) |
Jun 02, 2021 | 3.630 | 3.660 | 3.550 | 3.570 | 471,739 | -0.08(-2.19%) |
Jun 01, 2021 | 3.570 | 3.660 | 3.530 | 3.650 | 618,270 | +0.12(+3.40%) |
May 28, 2021 | 3.510 | 3.560 | 3.500 | 3.530 | 389,385 | +0.02(+0.57%) |
May 27, 2021 | 3.450 | 3.565 | 3.450 | 3.510 | 648,399 | +0.04(+1.15%) |
May 26, 2021 | 3.410 | 3.495 | 3.410 | 3.470 | 340,782 | +0.05(+1.46%) |
May 25, 2021 | 3.530 | 3.550 | 3.420 | 3.420 | 506,667 | -0.12(-3.39%) |
May 24, 2021 | 3.630 | 3.633 | 3.530 | 3.540 | 467,876 | -0.07(-1.94%) |
May 21, 2021 | 3.714 | 3.714 | 3.600 | 3.610 | 561,832 | -0.01(-0.28%) |
May 20, 2021 | 3.620 | 3.670 | 3.570 | 3.620 | 431,355 | -0.02(-0.55%) |
May 19, 2021 | 3.600 | 3.675 | 3.500 | 3.640 | 634,367 | +0.03(+0.83%) |
May 18, 2021 | 3.670 | 3.678 | 3.570 | 3.610 | 604,159 | -0.04(-1.10%) |
May 17, 2021 | 3.530 | 3.700 | 3.495 | 3.650 | 590,229 | +0.09(+2.53%) |
May 14, 2021 | 3.440 | 3.650 | 3.430 | 3.560 | 1,378,310 | +0.38(+11.95%) |
May 13, 2021 | 3.280 | 3.280 | 3.100 | 3.180 | 738,923 | -0.04(-1.24%) |
May 12, 2021 | 3.140 | 3.290 | 3.100 | 3.220 | 859,666 | +0.07(+2.22%) |
May 11, 2021 | 3.090 | 3.180 | 3.057 | 3.150 | 916,613 | -0.03(-0.94%) |
May 10, 2021 | 3.370 | 3.393 | 3.170 | 3.180 | 910,894 | -0.20(-5.92%) |
May 07, 2021 | 3.160 | 3.390 | 3.160 | 3.380 | 1,020,164 | +0.21(+6.46%) |
May 06, 2021 | 3.420 | 3.420 | 3.150 | 3.175 | 993,302 | -0.24(-6.89%) |
May 05, 2021 | 3.480 | 3.480 | 3.370 | 3.410 | 641,355 | -0.03(-0.87%) |
May 04, 2021 | 3.500 | 3.530 | 3.410 | 3.440 | 795,995 | -0.08(-2.27%) |
May 03, 2021 | 3.460 | 3.540 | 3.450 | 3.520 | 796,336 | +0.06(+1.73%) |
Apr 30, 2021 | 3.450 | 3.500 | 3.440 | 3.460 | 660,800 | -0.05(-1.42%) |
Apr 29, 2021 | 3.500 | 3.530 | 3.430 | 3.510 | 717,949 | +0.03(+0.86%) |
Apr 28, 2021 | 3.510 | 3.510 | 3.450 | 3.480 | 800,177 | -0.01(-0.29%) |
Apr 27, 2021 | 3.570 | 3.580 | 3.470 | 3.490 | 674,373 | -0.06(-1.69%) |
Apr 26, 2021 | 3.480 | 3.610 | 3.480 | 3.550 | 609,624 | +0.07(+2.01%) |
Apr 23, 2021 | 3.500 | 3.520 | 3.430 | 3.480 | 643,700 | -0.01(-0.29%) |
Apr 22, 2021 | 3.410 | 3.520 | 3.360 | 3.490 | 832,489 | +0.07(+2.05%) |
Apr 21, 2021 | 3.280 | 3.420 | 3.250 | 3.420 | 799,573 | +0.14(+4.27%) |
Apr 20, 2021 | 3.310 | 3.340 | 3.230 | 3.280 | 827,890 | -0.06(-1.80%) |
Apr 19, 2021 | 3.430 | 3.430 | 3.290 | 3.340 | 1,179,417 | -0.08(-2.34%) |
Apr 16, 2021 | 3.510 | 3.510 | 3.374 | 3.420 | 1,403,600 | -0.05(-1.44%) |
Apr 15, 2021 | 3.500 | 3.600 | 3.460 | 3.470 | 970,291 | +0.01(+0.29%) |
Apr 14, 2021 | 3.460 | 3.570 | 3.430 | 3.460 | 1,096,830 | +0.01(+0.29%) |
Apr 13, 2021 | 3.490 | 3.570 | 3.440 | 3.450 | 828,198 | -0.05(-1.43%) |
Apr 12, 2021 | 3.580 | 3.630 | 3.460 | 3.500 | 1,073,827 | -0.05(-1.41%) |
Apr 09, 2021 | 3.650 | 3.690 | 3.530 | 3.550 | 1,336,100 | -0.10(-2.74%) |
Apr 08, 2021 | 3.580 | 3.660 | 3.540 | 3.650 | 738,430 | +0.09(+2.53%) |
Apr 07, 2021 | 3.670 | 3.680 | 3.540 | 3.560 | 995,960 | -0.11(-3.00%) |
Apr 06, 2021 | 3.650 | 3.720 | 3.630 | 3.670 | 1,015,919 | -0.01(-0.27%) |
Apr 05, 2021 | 3.780 | 3.820 | 3.630 | 3.680 | 1,256,739 | -0.06(-1.60%) |
Apr 01, 2021 | 3.900 | 3.920 | 3.710 | 3.740 | 1,304,000 | -0.17(-4.35%) |
Mar 31, 2021 | 3.750 | 3.970 | 3.750 | 3.910 | 1,561,746 | +0.16(+4.27%) |
Mar 30, 2021 | 3.660 | 3.790 | 3.610 | 3.750 | 953,344 | +0.08(+2.18%) |
Mar 29, 2021 | 3.630 | 3.690 | 3.560 | 3.670 | 703,598 | +0.02(+0.55%) |
Mar 26, 2021 | 3.720 | 3.720 | 3.610 | 3.650 | 669,400 | -0.03(-0.82%) |
Mar 25, 2021 | 3.500 | 3.690 | 3.470 | 3.680 | 843,811 | +0.15(+4.25%) |
Mar 24, 2021 | 3.700 | 3.720 | 3.530 | 3.530 | 1,272,573 | -0.14(-3.81%) |
Mar 23, 2021 | 3.950 | 3.980 | 3.620 | 3.670 | 1,872,894 | -0.25(-6.38%) |
Mar 22, 2021 | 3.840 | 4.020 | 3.770 | 3.920 | 2,877,219 | +0.07(+1.82%) |
Mar 19, 2021 | 3.700 | 3.860 | 3.660 | 3.850 | 2,137,800 | +0.20(+5.48%) |
Mar 18, 2021 | 3.780 | 3.800 | 3.640 | 3.650 | 1,314,595 | -0.11(-2.93%) |
Mar 17, 2021 | 3.780 | 3.840 | 3.720 | 3.760 | 1,723,063 | -0.01(-0.27%) |
Mar 16, 2021 | 4.000 | 4.010 | 3.750 | 3.770 | 2,317,248 | -0.18(-4.56%) |
Mar 15, 2021 | 4.000 | 4.110 | 3.940 | 3.950 | 1,449,953 | -0.05(-1.25%) |
Mar 12, 2021 | 3.950 | 4.010 | 3.880 | 4.000 | 887,800 | +0.04(+1.01%) |
Mar 11, 2021 | 4.000 | 4.080 | 3.840 | 3.960 | 1,886,282 | -0.12(-2.94%) |
Mar 10, 2021 | 4.270 | 4.290 | 3.950 | 4.080 | 1,395,991 | -0.02(-0.49%) |
Mar 09, 2021 | 4.000 | 4.230 | 4.000 | 4.100 | 1,216,632 | +0.10(+2.50%) |
Mar 08, 2021 | 4.090 | 4.130 | 3.970 | 4.000 | 1,023,775 | -0.05(-1.23%) |
Mar 05, 2021 | 4.090 | 4.090 | 3.810 | 4.050 | 1,100,900 | +0.03(+0.75%) |
Mar 04, 2021 | 4.060 | 4.080 | 3.860 | 4.020 | 1,394,481 | -0.04(-0.99%) |
Mar 03, 2021 | 4.230 | 4.240 | 4.030 | 4.060 | 880,889 | -0.16(-3.79%) |
Mar 02, 2021 | 4.370 | 4.370 | 4.150 | 4.220 | 906,598 | -0.09(-2.09%) |
Mar 01, 2021 | 4.320 | 4.360 | 4.240 | 4.310 | 678,210 | +0.11(+2.62%) |
Feb 26, 2021 | 4.420 | 4.450 | 4.200 | 4.200 | 728,800 | -0.21(-4.76%) |
Feb 25, 2021 | 4.420 | 4.540 | 4.270 | 4.410 | 1,008,289 | -0.02(-0.45%) |
Feb 24, 2021 | 4.220 | 4.470 | 4.180 | 4.430 | 1,031,426 | +0.21(+4.85%) |
Feb 23, 2021 | 4.260 | 4.280 | 4.065 | 4.225 | 1,610,662 | -0.19(-4.20%) |
Feb 22, 2021 | 4.540 | 4.540 | 4.330 | 4.410 | 1,069,189 | -0.13(-2.86%) |
Feb 19, 2021 | 4.520 | 4.620 | 4.480 | 4.540 | 834,600 | +0.03(+0.67%) |
Feb 18, 2021 | 4.530 | 4.680 | 4.460 | 4.510 | 1,475,455 | -0.05(-1.10%) |
Feb 17, 2021 | 4.320 | 4.610 | 4.220 | 4.560 | 1,839,656 | +0.27(+6.29%) |
Feb 16, 2021 | 4.340 | 4.340 | 4.200 | 4.290 | 1,204,883 | +0.17(+4.13%) |
Feb 12, 2021 | 4.160 | 4.200 | 4.050 | 4.120 | 599,300 | -0.03(-0.72%) |
Feb 11, 2021 | 4.250 | 4.260 | 4.110 | 4.150 | 686,088 | -0.08(-1.89%) |
Feb 10, 2021 | 4.330 | 4.350 | 4.200 | 4.230 | 893,979 | -0.06(-1.40%) |
Feb 09, 2021 | 4.250 | 4.330 | 4.210 | 4.290 | 876,782 | +0.02(+0.47%) |
Feb 08, 2021 | 4.190 | 4.280 | 4.130 | 4.270 | 883,021 | +0.13(+3.14%) |
Feb 05, 2021 | 4.180 | 4.180 | 4.050 | 4.140 | 813,500 | +0.04(+0.98%) |
Feb 04, 2021 | 4.070 | 4.110 | 3.940 | 4.100 | 790,775 | +0.07(+1.74%) |
Feb 03, 2021 | 3.930 | 4.070 | 3.930 | 4.030 | 928,980 | +0.10(+2.54%) |
Feb 02, 2021 | 4.010 | 4.020 | 3.900 | 3.930 | 1,224,754 | -0.03(-0.76%) |
Feb 01, 2021 | 3.940 | 3.990 | 3.820 | 3.960 | 801,412 | +0.11(+2.86%) |
Jan 29, 2021 | 3.880 | 4.035 | 3.850 | 3.850 | 1,143,200 | -0.06(-1.53%) |
Jan 28, 2021 | 3.910 | 3.980 | 3.850 | 3.910 | 876,544 | +0.07(+1.82%) |
Jan 27, 2021 | 4.040 | 4.080 | 3.800 | 3.840 | 3,006,429 | -0.23(-5.65%) |
Jan 26, 2021 | 4.200 | 4.200 | 4.070 | 4.070 | 907,552 | -0.13(-3.10%) |
Jan 25, 2021 | 4.170 | 4.240 | 4.070 | 4.200 | 1,187,995 | +0.06(+1.45%) |
Jan 22, 2021 | 4.200 | 4.250 | 4.090 | 4.140 | 1,265,100 | -0.07(-1.66%) |
Jan 21, 2021 | 4.310 | 4.320 | 4.180 | 4.210 | 1,064,933 | -0.10(-2.32%) |
Jan 20, 2021 | 4.290 | 4.340 | 4.080 | 4.310 | 1,466,430 | +0.01(+0.23%) |
Jan 19, 2021 | 4.320 | 4.402 | 4.280 | 4.300 | 1,100,466 | -0.01(-0.23%) |
Jan 15, 2021 | 4.360 | 4.460 | 4.280 | 4.310 | 1,097,600 | -0.04(-0.92%) |
Jan 14, 2021 | 4.510 | 4.590 | 4.330 | 4.350 | 6,232,661 | -0.12(-2.68%) |
Jan 13, 2021 | 4.570 | 4.645 | 4.450 | 4.470 | 675,367 | -0.10(-2.19%) |
Jan 12, 2021 | 4.460 | 4.620 | 4.370 | 4.570 | 1,406,657 | +0.12(+2.70%) |
Jan 11, 2021 | 4.500 | 4.540 | 4.410 | 4.450 | 555,399 | -0.04(-0.89%) |
Jan 08, 2021 | 4.860 | 4.870 | 4.440 | 4.490 | 1,008,900 | -0.38(-7.80%) |
Jan 07, 2021 | 4.550 | 4.990 | 4.520 | 4.870 | 1,762,053 | +0.37(+8.22%) |
Jan 06, 2021 | 4.440 | 4.620 | 4.400 | 4.500 | 971,647 | +0.06(+1.35%) |
Jan 05, 2021 | 4.270 | 4.440 | 4.210 | 4.440 | 999,929 | +0.15(+3.50%) |
Jan 04, 2021 | 4.250 | 4.340 | 4.180 | 4.290 | 670,442 | +0.09(+2.14%) |
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 837,320 | -0.07(-1.64%) | |
Dec 30, 2020 | 4.100 | 4.300 | 4.090 | 4.270 | 837,320 | +0.18(+4.40%) |
Dec 29, 2020 | 4.150 | 4.225 | 4.060 | 4.090 | 499,819 | -0.07(-1.68%) |
Dec 28, 2020 | 4.410 | 4.425 | 4.150 | 4.160 | 545,709 | -0.14(-3.26%) |
Dec 24, 2020 | 4.320 | 4.340 | 4.260 | 4.300 | 215,300 | -0.02(-0.46%) |
Dec 23, 2020 | 4.300 | 4.390 | 4.240 | 4.320 | 425,701 | +0.07(+1.65%) |
Dec 22, 2020 | 4.510 | 4.520 | 4.240 | 4.250 | 548,254 | -0.23(-5.13%) |
Dec 21, 2020 | 4.420 | 4.600 | 4.380 | 4.480 | 804,843 | -0.06(-1.32%) |
Dec 18, 2020 | 4.540 | 4.590 | 4.460 | 4.540 | 1,996,300 | +0.05(+1.11%) |
Dec 17, 2020 | 4.540 | 4.580 | 4.460 | 4.490 | 828,131 | -0.04(-0.88%) |
Dec 16, 2020 | 4.450 | 4.570 | 4.420 | 4.530 | 856,326 | +0.11(+2.49%) |
Dec 15, 2020 | 4.450 | 4.450 | 4.300 | 4.420 | 554,040 | +0.02(+0.45%) |
Dec 14, 2020 | 4.390 | 4.470 | 4.320 | 4.400 | 776,970 | +0.09(+2.09%) |
Dec 11, 2020 | 4.380 | 4.400 | 4.173 | 4.310 | 753,700 | -0.09(-2.05%) |
Dec 10, 2020 | 4.300 | 4.420 | 4.180 | 4.400 | 992,220 | +0.16(+3.77%) |
Dec 09, 2020 | 4.190 | 4.280 | 4.130 | 4.240 | 1,087,118 | +0.07(+1.68%) |
Dec 08, 2020 | 4.220 | 4.250 | 4.010 | 4.170 | 1,072,091 | -0.02(-0.48%) |
Dec 07, 2020 | 4.070 | 4.200 | 4.030 | 4.190 | 1,373,889 | +0.16(+3.97%) |
Dec 04, 2020 | 3.860 | 4.060 | 3.860 | 4.030 | 1,132,500 | +0.19(+4.95%) |
Dec 03, 2020 | 3.860 | 3.890 | 3.817 | 3.840 | 420,643 | -0.01(-0.26%) |
Dec 02, 2020 | 3.800 | 3.920 | 3.770 | 3.850 | 456,346 | +0.05(+1.32%) |
Dec 01, 2020 | 3.840 | 3.890 | 3.750 | 3.800 | 801,197 | +0.00(+0.00%) |
Nov 30, 2020 | 3.800 | 3.840 | 3.730 | 3.800 | 683,339 | -0.02(-0.52%) |
Nov 27, 2020 | 3.720 | 3.820 | 3.670 | 3.820 | 585,900 | +0.10(+2.69%) |
Nov 25, 2020 | 3.670 | 3.750 | 3.630 | 3.720 | 573,500 | +0.01(+0.27%) |
Nov 24, 2020 | 3.810 | 3.850 | 3.660 | 3.710 | 1,058,503 | -0.10(-2.62%) |
Nov 23, 2020 | 4.060 | 4.100 | 3.800 | 3.810 | 822,300 | -0.18(-4.51%) |
Nov 20, 2020 | 4.030 | 4.130 | 3.970 | 3.990 | 701,500 | -0.11(-2.68%) |
Nov 19, 2020 | 4.010 | 4.110 | 3.900 | 4.100 | 860,352 | +0.09(+2.24%) |
Nov 18, 2020 | 3.900 | 4.160 | 3.860 | 4.010 | 1,176,651 | +0.14(+3.62%) |
Nov 17, 2020 | 3.820 | 3.910 | 3.760 | 3.870 | 942,680 | -0.02(-0.51%) |
Nov 16, 2020 | 3.850 | 3.920 | 3.820 | 3.890 | 652,540 | +0.08(+2.10%) |
Nov 13, 2020 | 3.740 | 3.850 | 3.690 | 3.810 | 779,500 | +0.12(+3.25%) |
Nov 12, 2020 | 3.700 | 3.710 | 3.590 | 3.690 | 764,719 | -0.05(-1.34%) |
Nov 11, 2020 | 3.700 | 3.740 | 3.570 | 3.740 | 824,012 | +0.09(+2.47%) |
Nov 10, 2020 | 3.800 | 3.810 | 3.580 | 3.650 | 1,626,404 | +0.07(+1.96%) |
Nov 09, 2020 | 3.550 | 3.830 | 3.520 | 3.580 | 1,736,625 | +0.22(+6.55%) |
Nov 06, 2020 | 3.690 | 3.730 | 3.320 | 3.360 | 1,520,000 | -0.32(-8.70%) |
Nov 05, 2020 | 3.740 | 3.940 | 3.670 | 3.680 | 2,648,140 | +0.22(+6.36%) |
Nov 04, 2020 | 3.340 | 3.480 | 3.310 | 3.460 | 916,434 | +0.13(+3.90%) |
Nov 03, 2020 | 3.270 | 3.350 | 3.200 | 3.330 | 883,055 | +0.11(+3.42%) |
Nov 02, 2020 | 3.210 | 3.249 | 3.050 | 3.220 | 610,168 | +0.06(+1.90%) |
Oct 30, 2020 | 3.110 | 3.170 | 3.050 | 3.160 | 610,500 | +0.04(+1.28%) |
Oct 29, 2020 | 3.110 | 3.130 | 3.040 | 3.120 | 714,918 | -0.03(-0.95%) |
Oct 28, 2020 | 3.170 | 3.185 | 3.070 | 3.150 | 905,855 | -0.09(-2.78%) |
Oct 27, 2020 | 3.260 | 3.310 | 3.160 | 3.240 | 567,780 | -0.02(-0.61%) |
Oct 26, 2020 | 3.400 | 3.430 | 3.240 | 3.260 | 737,832 | -0.14(-4.12%) |
Oct 23, 2020 | 3.240 | 3.450 | 3.240 | 3.400 | 853,200 | +0.15(+4.62%) |
Oct 22, 2020 | 3.280 | 3.300 | 3.180 | 3.250 | 1,091,035 | -0.02(-0.61%) |
Oct 21, 2020 | 3.320 | 3.380 | 3.210 | 3.270 | 1,583,296 | -0.04(-1.21%) |
Oct 20, 2020 | 3.510 | 3.560 | 3.300 | 3.310 | 1,548,994 | -0.21(-5.97%) |
Oct 19, 2020 | 3.710 | 3.710 | 3.520 | 3.520 | 1,103,547 | -0.17(-4.61%) |
Oct 16, 2020 | 3.750 | 3.840 | 3.660 | 3.690 | 1,388,900 | -0.07(-1.86%) |
Oct 15, 2020 | 3.790 | 3.830 | 3.710 | 3.760 | 1,035,521 | -0.04(-1.05%) |
Oct 14, 2020 | 4.000 | 4.040 | 3.790 | 3.800 | 1,556,788 | -0.20(-5.00%) |
Oct 13, 2020 | 4.010 | 4.090 | 3.995 | 4.000 | 534,990 | -0.08(-1.96%) |
Oct 12, 2020 | 4.140 | 4.190 | 4.000 | 4.080 | 581,899 | -0.08(-1.92%) |
Oct 09, 2020 | 3.940 | 4.160 | 3.940 | 4.160 | 647,300 | +0.24(+6.12%) |
Oct 08, 2020 | 3.890 | 3.968 | 3.880 | 3.920 | 1,112,829 | +0.09(+2.35%) |
Oct 07, 2020 | 3.760 | 3.850 | 3.726 | 3.830 | 1,814,601 | +0.10(+2.68%) |
Oct 06, 2020 | 3.870 | 3.890 | 3.720 | 3.730 | 1,088,678 | -0.11(-2.86%) |
Oct 05, 2020 | 3.850 | 3.900 | 3.830 | 3.840 | 378,694 | +0.01(+0.26%) |
Oct 02, 2020 | 3.740 | 3.834 | 3.700 | 3.830 | 347,200 | +0.02(+0.52%) |
Oct 01, 2020 | 3.780 | 3.820 | 3.690 | 3.810 | 749,077 | +0.08(+2.14%) |
Sep 30, 2020 | 3.710 | 3.850 | 3.700 | 3.730 | 1,341,574 | -0.04(-0.93%) |
Sep 29, 2020 | 3.770 | 3.792 | 3.680 | 3.765 | 589,523 | -0.00(-0.13%) |
Sep 28, 2020 | 3.830 | 3.850 | 3.740 | 3.770 | 602,941 | +0.00(+0.00%) |
Sep 25, 2020 | 3.820 | 3.910 | 3.750 | 3.770 | 578,100 | -0.07(-1.82%) |
Sep 24, 2020 | 3.710 | 3.850 | 3.610 | 3.840 | 898,509 | +0.13(+3.50%) |
Sep 23, 2020 | 3.890 | 3.940 | 3.700 | 3.710 | 853,640 | -0.18(-4.63%) |
Sep 22, 2020 | 3.910 | 4.041 | 3.805 | 3.890 | 896,862 | -0.02(-0.51%) |
Sep 21, 2020 | 3.990 | 4.030 | 3.855 | 3.910 | 823,803 | -0.16(-3.93%) |
Sep 18, 2020 | 4.100 | 4.130 | 4.030 | 4.070 | 1,000,800 | +0.02(+0.49%) |
Sep 17, 2020 | 3.970 | 4.100 | 3.940 | 4.050 | 465,792 | +0.04(+1.00%) |
Sep 16, 2020 | 4.100 | 4.120 | 4.000 | 4.010 | 622,364 | -0.05(-1.23%) |
Sep 15, 2020 | 4.140 | 4.220 | 4.015 | 4.060 | 683,704 | -0.06(-1.46%) |
Sep 14, 2020 | 4.030 | 4.180 | 4.030 | 4.120 | 1,149,953 | +0.13(+3.26%) |
Sep 11, 2020 | 4.110 | 4.140 | 3.930 | 3.990 | 611,600 | -0.07(-1.72%) |
Sep 10, 2020 | 4.120 | 4.160 | 4.050 | 4.060 | 797,504 | -0.06(-1.46%) |
Sep 09, 2020 | 4.030 | 4.170 | 4.010 | 4.120 | 828,697 | +0.03(+0.73%) |
Sep 08, 2020 | 3.800 | 4.170 | 3.760 | 4.090 | 1,511,819 | +0.27(+7.07%) |
Sep 04, 2020 | 3.830 | 3.950 | 3.665 | 3.820 | 1,410,900 | +0.01(+0.26%) |
Sep 03, 2020 | 3.820 | 3.910 | 3.720 | 3.810 | 1,338,705 | -0.01(-0.26%) |
Sep 02, 2020 | 3.780 | 3.860 | 3.660 | 3.820 | 1,156,566 | +0.00(+0.00%) |