Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.208 | 4.229 | 4.187 | 4.215 | 357,203 | +0.04(+1.02%) |
Sep 29, 2021 | 4.258 | 4.293 | 4.152 | 4.173 | 538,448 | -0.07(-1.67%) |
Sep 28, 2021 | 4.307 | 4.318 | 4.229 | 4.244 | 320,664 | -0.08(-1.80%) |
Sep 27, 2021 | 4.364 | 4.364 | 4.314 | 4.321 | 199,066 | -0.04(-0.97%) |
Sep 24, 2021 | 4.350 | 4.392 | 4.343 | 4.364 | 401,158 | +0.01(+0.33%) |
Sep 23, 2021 | 4.378 | 4.385 | 4.336 | 4.350 | 515,629 | -0.01(-0.16%) |
Sep 22, 2021 | 4.343 | 4.371 | 4.329 | 4.357 | 330,865 | +0.04(+0.82%) |
Sep 21, 2021 | 4.307 | 4.336 | 4.300 | 4.321 | 241,982 | +0.05(+1.16%) |
Sep 20, 2021 | 4.321 | 4.321 | 4.251 | 4.272 | 560,821 | -0.09(-2.11%) |
Sep 17, 2021 | 4.378 | 4.378 | 4.314 | 4.364 | 244,381 | +0.00(+0.00%) |
Sep 16, 2021 | 4.357 | 4.378 | 4.350 | 4.364 | 268,430 | +0.01(+0.33%) |
Sep 15, 2021 | 4.336 | 4.357 | 4.321 | 4.350 | 256,405 | +0.04(+0.82%) |
Sep 14, 2021 | 4.392 | 4.392 | 4.314 | 4.314 | 426,163 | -0.08(-1.93%) |
Sep 13, 2021 | 4.385 | 4.399 | 4.364 | 4.399 | 330,273 | +0.03(+0.65%) |
Sep 10, 2021 | 4.413 | 4.435 | 4.364 | 4.371 | 359,850 | -0.01(-0.28%) |
Sep 09, 2021 | 4.411 | 4.418 | 4.376 | 4.383 | 437,639 | -0.02(-0.48%) |
Sep 08, 2021 | 4.376 | 4.404 | 4.376 | 4.404 | 321,101 | +0.03(+0.64%) |
Sep 07, 2021 | 4.369 | 4.390 | 4.369 | 4.376 | 337,782 | +0.01(+0.32%) |
Sep 03, 2021 | 4.397 | 4.397 | 4.342 | 4.362 | 345,242 | -0.03(-0.64%) |
Sep 02, 2021 | 4.369 | 4.397 | 4.369 | 4.390 | 283,940 | +0.03(+0.64%) |
Sep 01, 2021 | 4.376 | 4.383 | 4.341 | 4.362 | 526,250 | +0.03(+0.65%) |
Aug 31, 2021 | 4.306 | 4.334 | 4.299 | 4.334 | 276,275 | +0.03(+0.65%) |
Aug 30, 2021 | 4.306 | 4.320 | 4.285 | 4.306 | 311,392 | +0.01(+0.16%) |
Aug 27, 2021 | 4.292 | 4.306 | 4.273 | 4.299 | 294,496 | +0.01(+0.33%) |
Aug 26, 2021 | 4.292 | 4.303 | 4.264 | 4.285 | 332,028 | +0.02(+0.49%) |
Aug 25, 2021 | 4.292 | 4.306 | 4.264 | 4.264 | 353,673 | -0.01(-0.33%) |
Aug 24, 2021 | 4.257 | 4.285 | 4.236 | 4.278 | 378,660 | +0.05(+1.16%) |
Aug 23, 2021 | 4.271 | 4.271 | 4.215 | 4.229 | 442,998 | -0.01(-0.17%) |
Aug 20, 2021 | 4.201 | 4.250 | 4.201 | 4.236 | 295,051 | +0.03(+0.67%) |
Aug 19, 2021 | 4.215 | 4.215 | 4.180 | 4.208 | 395,729 | -0.02(-0.50%) |
Aug 18, 2021 | 4.222 | 4.250 | 4.208 | 4.229 | 388,515 | -0.01(-0.17%) |
Aug 17, 2021 | 4.194 | 4.236 | 4.166 | 4.236 | 708,271 | +0.04(+0.84%) |
Aug 16, 2021 | 4.222 | 4.257 | 4.180 | 4.201 | 680,398 | -0.05(-1.16%) |
Aug 13, 2021 | 4.278 | 4.278 | 4.236 | 4.250 | 147,009 | -0.01(-0.33%) |
Aug 12, 2021 | 4.306 | 4.313 | 4.257 | 4.264 | 274,705 | -0.04(-0.82%) |
Aug 11, 2021 | 4.264 | 4.299 | 4.264 | 4.299 | 251,962 | +0.06(+1.37%) |
Aug 10, 2021 | 4.325 | 4.332 | 4.241 | 4.241 | 633,473 | -0.07(-1.62%) |
Aug 09, 2021 | 4.332 | 4.332 | 4.304 | 4.311 | 457,335 | +0.00(+0.00%) |
Aug 06, 2021 | 4.318 | 4.346 | 4.290 | 4.311 | 636,907 | +0.02(+0.49%) |
Aug 05, 2021 | 4.255 | 4.311 | 4.255 | 4.290 | 638,475 | +0.03(+0.82%) |
Aug 04, 2021 | 4.206 | 4.255 | 4.202 | 4.255 | 342,596 | +0.06(+1.33%) |
Aug 03, 2021 | 4.192 | 4.213 | 4.171 | 4.199 | 349,670 | +0.01(+0.17%) |
Aug 02, 2021 | 4.206 | 4.241 | 4.178 | 4.192 | 541,918 | +0.03(+0.67%) |
Jul 30, 2021 | 4.206 | 4.220 | 4.157 | 4.164 | 411,936 | -0.06(-1.32%) |
Jul 29, 2021 | 4.192 | 4.227 | 4.189 | 4.220 | 310,440 | +0.04(+1.00%) |
Jul 28, 2021 | 4.164 | 4.178 | 4.142 | 4.178 | 245,118 | +0.03(+0.84%) |
Jul 27, 2021 | 4.171 | 4.178 | 4.129 | 4.143 | 333,647 | -0.03(-0.83%) |
Jul 26, 2021 | 4.171 | 4.185 | 4.164 | 4.178 | 311,217 | +0.01(+0.17%) |
Jul 23, 2021 | 4.157 | 4.178 | 4.143 | 4.171 | 263,878 | +0.03(+0.67%) |
Jul 22, 2021 | 4.150 | 4.156 | 4.119 | 4.143 | 306,865 | +0.01(+0.34%) |
Jul 21, 2021 | 4.102 | 4.129 | 4.081 | 4.129 | 299,401 | +0.08(+1.89%) |
Jul 20, 2021 | 3.997 | 4.067 | 3.990 | 4.053 | 600,525 | +0.06(+1.40%) |
Jul 19, 2021 | 4.004 | 4.025 | 3.969 | 3.997 | 868,904 | -0.09(-2.22%) |
Jul 16, 2021 | 4.095 | 4.109 | 4.004 | 4.088 | 2,373,782 | +0.00(+0.00%) |
Jul 15, 2021 | 4.178 | 4.178 | 4.070 | 4.088 | 1,494,887 | -0.09(-2.17%) |
Jul 14, 2021 | 4.206 | 4.248 | 4.171 | 4.178 | 768,027 | -0.01(-0.33%) |
Jul 13, 2021 | 4.248 | 4.248 | 4.185 | 4.192 | 687,077 | -0.05(-1.15%) |
Jul 12, 2021 | 4.276 | 4.279 | 4.220 | 4.241 | 738,389 | -0.02(-0.49%) |
Jul 09, 2021 | 4.269 | 4.290 | 4.255 | 4.262 | 471,985 | +0.02(+0.37%) |
Jul 08, 2021 | 4.316 | 4.316 | 4.212 | 4.246 | 973,874 | -0.08(-1.76%) |
Jul 07, 2021 | 4.309 | 4.350 | 4.309 | 4.323 | 376,933 | +0.01(+0.32%) |
Jul 06, 2021 | 4.295 | 4.316 | 4.295 | 4.309 | 331,598 | +0.03(+0.65%) |
Jul 02, 2021 | 4.323 | 4.323 | 4.274 | 4.281 | 739,946 | -0.03(-0.64%) |
Jul 01, 2021 | 4.288 | 4.329 | 4.280 | 4.309 | 840,426 | +0.06(+1.30%) |
Jun 30, 2021 | 4.288 | 4.309 | 4.253 | 4.253 | 676,541 | -0.03(-0.65%) |
Jun 29, 2021 | 4.295 | 4.302 | 4.260 | 4.281 | 723,995 | +0.01(+0.16%) |
Jun 28, 2021 | 4.253 | 4.295 | 4.253 | 4.274 | 841,736 | +0.01(+0.33%) |
Jun 25, 2021 | 4.274 | 4.274 | 4.226 | 4.260 | 627,264 | +0.00(+0.00%) |
Jun 24, 2021 | 4.232 | 4.274 | 4.212 | 4.260 | 692,933 | +0.04(+0.99%) |
Jun 23, 2021 | 4.191 | 4.232 | 4.177 | 4.219 | 1,091,410 | +0.03(+0.66%) |
Jun 22, 2021 | 4.170 | 4.198 | 4.142 | 4.191 | 550,616 | +0.02(+0.50%) |
Jun 21, 2021 | 4.142 | 4.170 | 4.129 | 4.170 | 585,177 | +0.05(+1.18%) |
Jun 18, 2021 | 4.142 | 4.153 | 4.108 | 4.122 | 850,902 | -0.03(-0.67%) |
Jun 17, 2021 | 4.122 | 4.156 | 4.118 | 4.149 | 1,005,110 | +0.03(+0.67%) |
Jun 16, 2021 | 4.149 | 4.170 | 4.108 | 4.122 | 952,061 | -0.01(-0.34%) |
Jun 15, 2021 | 4.163 | 4.163 | 4.129 | 4.135 | 724,039 | -0.01(-0.33%) |
Jun 14, 2021 | 4.135 | 4.156 | 4.122 | 4.149 | 684,458 | +0.03(+0.67%) |
Jun 11, 2021 | 4.094 | 4.129 | 4.081 | 4.122 | 565,892 | +0.04(+1.02%) |
Jun 10, 2021 | 4.052 | 4.087 | 4.045 | 4.080 | 537,262 | +0.05(+1.25%) |
Jun 09, 2021 | 4.057 | 4.057 | 4.030 | 4.030 | 462,681 | -0.01(-0.34%) |
Jun 08, 2021 | 4.023 | 4.057 | 4.023 | 4.044 | 526,442 | +0.02(+0.51%) |
Jun 07, 2021 | 4.023 | 4.044 | 4.002 | 4.023 | 1,042,530 | +0.01(+0.17%) |
Jun 04, 2021 | 3.989 | 4.016 | 3.989 | 4.016 | 477,911 | +0.03(+0.86%) |
Jun 03, 2021 | 3.982 | 4.002 | 3.968 | 3.982 | 451,279 | -0.03(-0.69%) |
Jun 02, 2021 | 4.009 | 4.030 | 3.982 | 4.009 | 434,361 | -0.01(-0.17%) |
Jun 01, 2021 | 4.023 | 4.023 | 3.989 | 4.016 | 955,991 | +0.02(+0.52%) |
May 28, 2021 | 3.989 | 4.009 | 3.975 | 3.995 | 957,941 | +0.04(+1.04%) |
May 27, 2021 | 3.968 | 4.002 | 3.954 | 3.954 | 1,026,355 | +0.00(+0.00%) |
May 26, 2021 | 3.954 | 3.989 | 3.954 | 3.954 | 704,285 | +0.02(+0.52%) |
May 25, 2021 | 3.954 | 3.968 | 3.934 | 3.934 | 456,848 | +0.01(+0.17%) |
May 24, 2021 | 3.913 | 3.961 | 3.913 | 3.927 | 803,779 | +0.05(+1.24%) |
May 21, 2021 | 3.899 | 3.913 | 3.865 | 3.879 | 692,814 | +0.01(+0.18%) |
May 20, 2021 | 3.872 | 3.899 | 3.865 | 3.872 | 613,490 | +0.01(+0.18%) |
May 19, 2021 | 3.830 | 3.865 | 3.804 | 3.865 | 581,235 | +0.00(+0.00%) |
May 18, 2021 | 3.817 | 3.879 | 3.817 | 3.865 | 367,725 | +0.04(+1.08%) |
May 17, 2021 | 3.830 | 3.837 | 3.803 | 3.824 | 571,543 | +0.01(+0.18%) |
May 14, 2021 | 3.789 | 3.841 | 3.784 | 3.817 | 371,521 | +0.06(+1.46%) |
May 13, 2021 | 3.817 | 3.837 | 3.714 | 3.762 | 619,774 | -0.03(-0.91%) |
May 12, 2021 | 3.879 | 3.885 | 3.789 | 3.796 | 794,320 | -0.09(-2.43%) |
May 11, 2021 | 3.877 | 3.897 | 3.856 | 3.891 | 723,010 | -0.02(-0.52%) |
May 10, 2021 | 3.973 | 3.973 | 3.911 | 3.911 | 494,842 | -0.04(-1.04%) |
May 07, 2021 | 3.911 | 3.952 | 3.906 | 3.952 | 453,406 | +0.05(+1.22%) |
May 06, 2021 | 3.938 | 3.938 | 3.891 | 3.904 | 480,729 | -0.01(-0.35%) |
May 05, 2021 | 3.925 | 3.943 | 3.904 | 3.918 | 429,988 | +0.01(+0.17%) |
May 04, 2021 | 3.952 | 3.952 | 3.891 | 3.911 | 595,628 | -0.04(-1.04%) |
May 03, 2021 | 3.986 | 3.986 | 3.938 | 3.952 | 530,728 | +0.01(+0.35%) |
Apr 30, 2021 | 3.945 | 3.973 | 3.925 | 3.938 | 489,773 | -0.03(-0.69%) |
Apr 29, 2021 | 4.007 | 4.007 | 3.959 | 3.966 | 367,491 | -0.01(-0.34%) |
Apr 28, 2021 | 4.000 | 4.007 | 3.973 | 3.979 | 343,084 | -0.02(-0.51%) |
Apr 27, 2021 | 4.007 | 4.013 | 3.983 | 4.000 | 241,893 | +0.01(+0.34%) |
Apr 26, 2021 | 3.993 | 4.020 | 3.986 | 3.986 | 409,040 | +0.00(+0.00%) |
Apr 23, 2021 | 3.938 | 3.986 | 3.938 | 3.986 | 361,872 | +0.06(+1.57%) |
Apr 22, 2021 | 3.952 | 3.966 | 3.918 | 3.925 | 201,700 | -0.01(-0.35%) |
Apr 21, 2021 | 3.884 | 3.945 | 3.880 | 3.938 | 396,042 | +0.04(+1.05%) |
Apr 20, 2021 | 3.938 | 3.945 | 3.884 | 3.897 | 425,643 | -0.05(-1.21%) |
Apr 19, 2021 | 3.966 | 3.966 | 3.904 | 3.945 | 469,533 | -0.02(-0.52%) |
Apr 16, 2021 | 3.986 | 3.986 | 3.938 | 3.966 | 781,909 | -0.01(-0.17%) |
Apr 15, 2021 | 3.979 | 3.979 | 3.938 | 3.973 | 631,821 | +0.01(+0.34%) |
Apr 14, 2021 | 3.986 | 3.993 | 3.938 | 3.959 | 984,739 | -0.01(-0.34%) |
Apr 13, 2021 | 3.986 | 3.993 | 3.973 | 3.973 | 566,717 | -0.02(-0.51%) |
Apr 12, 2021 | 3.993 | 3.993 | 3.979 | 3.993 | 294,252 | +0.00(+0.00%) |
Apr 09, 2021 | 3.959 | 3.993 | 3.959 | 3.993 | 500,468 | +0.05(+1.25%) |
Apr 08, 2021 | 3.943 | 3.950 | 3.930 | 3.943 | 393,309 | +0.01(+0.34%) |
Apr 07, 2021 | 3.943 | 3.943 | 3.903 | 3.930 | 742,709 | +0.00(+0.00%) |
Apr 06, 2021 | 3.910 | 3.930 | 3.903 | 3.930 | 382,549 | +0.03(+0.87%) |
Apr 05, 2021 | 3.903 | 3.903 | 3.869 | 3.896 | 785,814 | +0.03(+0.70%) |
Apr 01, 2021 | 3.876 | 3.889 | 3.849 | 3.869 | 530,863 | +0.03(+0.88%) |
Mar 31, 2021 | 3.767 | 3.835 | 3.767 | 3.835 | 910,264 | +0.07(+1.80%) |
Mar 30, 2021 | 3.733 | 3.774 | 3.713 | 3.767 | 323,346 | +0.03(+0.91%) |
Mar 29, 2021 | 3.767 | 3.794 | 3.733 | 3.733 | 454,563 | -0.04(-1.08%) |
Mar 26, 2021 | 3.781 | 3.788 | 3.727 | 3.774 | 478,618 | -0.01(-0.18%) |
Mar 25, 2021 | 3.794 | 3.796 | 3.720 | 3.781 | 590,644 | -0.01(-0.36%) |
Mar 24, 2021 | 3.849 | 3.862 | 3.794 | 3.794 | 549,866 | -0.05(-1.23%) |
Mar 23, 2021 | 3.883 | 3.889 | 3.835 | 3.842 | 284,564 | -0.04(-1.05%) |
Mar 22, 2021 | 3.916 | 3.916 | 3.883 | 3.883 | 306,603 | -0.02(-0.52%) |
Mar 19, 2021 | 3.876 | 3.903 | 3.828 | 3.903 | 534,405 | +0.03(+0.88%) |
Mar 18, 2021 | 3.923 | 3.923 | 3.862 | 3.869 | 345,211 | -0.07(-1.72%) |
Mar 17, 2021 | 3.903 | 3.943 | 3.876 | 3.937 | 404,267 | +0.02(+0.52%) |
Mar 16, 2021 | 3.930 | 3.950 | 3.910 | 3.916 | 680,203 | +0.00(+0.00%) |
Mar 15, 2021 | 3.883 | 3.930 | 3.883 | 3.916 | 338,196 | +0.05(+1.23%) |
Mar 12, 2021 | 3.896 | 3.896 | 3.862 | 3.869 | 381,654 | -0.03(-0.70%) |
Mar 11, 2021 | 3.883 | 3.903 | 3.862 | 3.896 | 359,584 | +0.04(+1.05%) |
Mar 10, 2021 | 3.828 | 3.889 | 3.828 | 3.855 | 598,080 | +0.04(+1.11%) |
Mar 09, 2021 | 3.719 | 3.840 | 3.685 | 3.813 | 676,929 | +0.13(+3.47%) |
Mar 08, 2021 | 3.753 | 3.766 | 3.685 | 3.685 | 685,972 | -0.05(-1.26%) |
Mar 05, 2021 | 3.786 | 3.806 | 3.584 | 3.732 | 1,259,783 | -0.05(-1.25%) |
Mar 04, 2021 | 3.874 | 3.874 | 3.726 | 3.779 | 1,022,036 | -0.09(-2.43%) |
Mar 03, 2021 | 3.900 | 3.907 | 3.860 | 3.874 | 725,625 | -0.05(-1.20%) |
Mar 02, 2021 | 3.907 | 3.927 | 3.870 | 3.921 | 742,790 | -0.01(-0.17%) |
Mar 01, 2021 | 3.860 | 3.927 | 3.847 | 3.927 | 530,438 | +0.11(+2.82%) |
Feb 26, 2021 | 3.813 | 3.823 | 3.753 | 3.820 | 590,337 | +0.02(+0.53%) |
Feb 25, 2021 | 3.874 | 3.907 | 3.793 | 3.800 | 929,916 | -0.08(-2.08%) |
Feb 24, 2021 | 3.820 | 3.900 | 3.813 | 3.880 | 629,775 | +0.03(+0.87%) |
Feb 23, 2021 | 3.867 | 3.874 | 3.699 | 3.847 | 1,074,344 | -0.05(-1.21%) |
Feb 22, 2021 | 3.914 | 3.961 | 3.894 | 3.894 | 563,228 | -0.06(-1.53%) |
Feb 19, 2021 | 3.974 | 4.001 | 3.954 | 3.954 | 365,801 | +0.01(+0.34%) |
Feb 18, 2021 | 3.968 | 3.968 | 3.914 | 3.941 | 443,794 | -0.05(-1.18%) |
Feb 17, 2021 | 4.001 | 4.001 | 3.968 | 3.988 | 316,049 | -0.02(-0.50%) |
Feb 16, 2021 | 4.022 | 4.048 | 4.001 | 4.008 | 488,145 | -0.01(-0.17%) |
Feb 12, 2021 | 4.008 | 4.055 | 4.008 | 4.015 | 532,344 | +0.01(+0.17%) |
Feb 11, 2021 | 4.008 | 4.042 | 4.001 | 4.008 | 538,447 | -0.01(-0.17%) |
Feb 10, 2021 | 3.995 | 4.025 | 3.968 | 4.015 | 942,148 | +0.01(+0.21%) |
Feb 09, 2021 | 3.973 | 4.006 | 3.960 | 4.006 | 769,227 | +0.02(+0.50%) |
Feb 08, 2021 | 3.960 | 3.986 | 3.940 | 3.986 | 1,596,163 | +0.06(+1.53%) |
Feb 05, 2021 | 3.920 | 3.953 | 3.913 | 3.926 | 993,360 | +0.01(+0.34%) |
Feb 04, 2021 | 3.893 | 3.920 | 3.886 | 3.913 | 405,814 | +0.02(+0.51%) |
Feb 03, 2021 | 3.946 | 3.946 | 3.886 | 3.893 | 480,450 | -0.04(-1.02%) |
Feb 02, 2021 | 3.893 | 3.952 | 3.886 | 3.933 | 524,514 | +0.05(+1.20%) |
Feb 01, 2021 | 3.846 | 3.886 | 3.839 | 3.886 | 329,627 | +0.07(+1.93%) |
Jan 29, 2021 | 3.886 | 3.893 | 3.799 | 3.813 | 897,514 | -0.08(-2.06%) |
Jan 28, 2021 | 3.873 | 3.900 | 3.839 | 3.893 | 1,201,463 | +0.04(+1.04%) |
Jan 27, 2021 | 3.893 | 3.893 | 3.819 | 3.853 | 1,573,943 | -0.04(-1.03%) |
Jan 26, 2021 | 3.886 | 3.913 | 3.880 | 3.893 | 574,567 | +0.01(+0.34%) |
Jan 25, 2021 | 3.866 | 3.886 | 3.846 | 3.880 | 487,351 | +0.03(+0.69%) |
Jan 22, 2021 | 3.866 | 3.866 | 3.833 | 3.853 | 682,458 | -0.01(-0.35%) |
Jan 21, 2021 | 3.853 | 3.886 | 3.806 | 3.866 | 1,068,345 | +0.03(+0.70%) |
Jan 20, 2021 | 3.846 | 3.866 | 3.833 | 3.839 | 1,344,902 | +0.01(+0.35%) |
Jan 19, 2021 | 3.860 | 3.860 | 3.826 | 3.826 | 2,145,971 | -0.02(-0.52%) |
Jan 15, 2021 | 3.873 | 3.883 | 3.819 | 3.846 | 1,229,533 | -0.03(-0.86%) |
Jan 14, 2021 | 3.886 | 3.906 | 3.866 | 3.880 | 1,259,988 | +0.01(+0.17%) |
Jan 13, 2021 | 3.900 | 3.913 | 3.866 | 3.873 | 1,291,053 | -0.02(-0.47%) |
Jan 12, 2021 | 3.885 | 3.904 | 3.865 | 3.891 | 1,182,361 | -0.01(-0.34%) |
Jan 11, 2021 | 3.865 | 3.904 | 3.832 | 3.904 | 1,267,064 | +0.01(+0.17%) |
Jan 08, 2021 | 3.825 | 3.904 | 3.825 | 3.898 | 992,308 | +0.07(+1.91%) |
Jan 07, 2021 | 3.805 | 3.825 | 3.785 | 3.825 | 1,365,691 | +0.05(+1.23%) |
Jan 06, 2021 | 3.805 | 3.805 | 3.745 | 3.779 | 3,225,402 | -0.02(-0.52%) |
Jan 05, 2021 | 3.779 | 3.825 | 3.759 | 3.798 | 2,491,080 | +0.02(+0.53%) |
Jan 04, 2021 | 3.818 | 3.818 | 3.739 | 3.779 | 3,243,407 | -0.03(-0.70%) |
Dec 31, 2020 | 3.805 | 3.805 | 3.805 | 2,048,945 | +0.04(+1.06%) | |
Dec 30, 2020 | 3.759 | 3.772 | 3.745 | 3.765 | 2,048,945 | +0.01(+0.35%) |
Dec 29, 2020 | 3.779 | 3.791 | 3.752 | 3.752 | 836,521 | -0.01(-0.35%) |
Dec 28, 2020 | 3.798 | 3.805 | 3.759 | 3.765 | 1,596,455 | -0.01(-0.35%) |
Dec 24, 2020 | 3.779 | 3.779 | 3.752 | 3.779 | 658,471 | +0.01(+0.35%) |
Dec 23, 2020 | 3.765 | 3.785 | 3.759 | 3.765 | 608,266 | +0.01(+0.35%) |
Dec 22, 2020 | 3.745 | 3.765 | 3.719 | 3.752 | 1,159,341 | +0.01(+0.18%) |
Dec 21, 2020 | 3.732 | 3.759 | 3.688 | 3.745 | 1,391,081 | -0.01(-0.35%) |
Dec 18, 2020 | 3.739 | 3.759 | 3.699 | 3.759 | 1,196,261 | +0.02(+0.53%) |
Dec 17, 2020 | 3.732 | 3.752 | 3.725 | 3.739 | 446,543 | +0.03(+0.71%) |
Dec 16, 2020 | 3.699 | 3.725 | 3.672 | 3.712 | 1,283,805 | +0.03(+0.72%) |
Dec 15, 2020 | 3.666 | 3.719 | 3.666 | 3.686 | 772,809 | +0.03(+0.72%) |
Dec 14, 2020 | 3.679 | 3.699 | 3.646 | 3.659 | 772,864 | +0.01(+0.18%) |
Dec 11, 2020 | 3.679 | 3.699 | 3.646 | 3.653 | 639,615 | -0.03(-0.90%) |
Dec 10, 2020 | 3.679 | 3.699 | 3.646 | 3.686 | 546,564 | +0.01(+0.41%) |
Dec 09, 2020 | 3.737 | 3.750 | 3.664 | 3.671 | 753,678 | -0.05(-1.24%) |
Dec 08, 2020 | 3.684 | 3.737 | 3.684 | 3.717 | 1,035,513 | +0.03(+0.71%) |
Dec 07, 2020 | 3.664 | 3.710 | 3.658 | 3.691 | 1,292,397 | +0.03(+0.72%) |
Dec 04, 2020 | 3.625 | 3.664 | 3.625 | 3.664 | 710,800 | +0.03(+0.91%) |
Dec 03, 2020 | 3.572 | 3.644 | 3.572 | 3.631 | 787,669 | +0.05(+1.47%) |
Dec 02, 2020 | 3.552 | 3.579 | 3.533 | 3.579 | 657,197 | +0.04(+1.12%) |
Dec 01, 2020 | 3.566 | 3.572 | 3.533 | 3.539 | 1,878,414 | -0.01(-0.19%) |
Nov 30, 2020 | 3.552 | 3.552 | 3.509 | 3.546 | 596,864 | +0.00(+0.00%) |
Nov 27, 2020 | 3.539 | 3.552 | 3.519 | 3.546 | 487,497 | +0.02(+0.56%) |
Nov 25, 2020 | 3.513 | 3.533 | 3.506 | 3.526 | 858,251 | +0.02(+0.56%) |
Nov 24, 2020 | 3.506 | 3.526 | 3.487 | 3.506 | 1,259,427 | +0.03(+0.76%) |
Nov 23, 2020 | 3.454 | 3.480 | 3.447 | 3.480 | 548,918 | +0.04(+1.15%) |
Nov 20, 2020 | 3.427 | 3.441 | 3.388 | 3.441 | 459,375 | +0.03(+0.77%) |
Nov 19, 2020 | 3.355 | 3.421 | 3.335 | 3.414 | 656,739 | +0.07(+1.96%) |
Nov 18, 2020 | 3.368 | 3.388 | 3.335 | 3.348 | 1,222,963 | -0.01(-0.39%) |
Nov 17, 2020 | 3.322 | 3.368 | 3.309 | 3.362 | 916,129 | +0.03(+0.79%) |
Nov 16, 2020 | 3.296 | 3.335 | 3.276 | 3.335 | 2,210,308 | +0.07(+2.01%) |
Nov 13, 2020 | 3.263 | 3.276 | 3.243 | 3.270 | 753,667 | +0.03(+0.81%) |
Nov 12, 2020 | 3.230 | 3.276 | 3.217 | 3.243 | 1,429,272 | +0.01(+0.41%) |
Nov 11, 2020 | 3.197 | 3.230 | 3.177 | 3.230 | 981,504 | +0.05(+1.45%) |
Nov 10, 2020 | 3.204 | 3.210 | 3.151 | 3.184 | 1,148,981 | +0.00(+0.05%) |
Nov 09, 2020 | 3.228 | 3.261 | 3.176 | 3.182 | 1,433,253 | +0.03(+1.04%) |
Nov 06, 2020 | 3.130 | 3.150 | 3.104 | 3.150 | 993,681 | +0.03(+1.05%) |
Nov 05, 2020 | 3.143 | 3.169 | 3.104 | 3.117 | 894,790 | +0.01(+0.21%) |
Nov 04, 2020 | 3.117 | 3.163 | 3.091 | 3.111 | 634,994 | +0.04(+1.27%) |
Nov 03, 2020 | 3.026 | 3.083 | 3.026 | 3.071 | 576,654 | +0.06(+1.95%) |
Nov 02, 2020 | 3.000 | 3.013 | 2.974 | 3.013 | 969,559 | +0.05(+1.54%) |
Oct 30, 2020 | 3.013 | 3.013 | 2.941 | 2.967 | 587,008 | -0.06(-1.94%) |
Oct 29, 2020 | 2.980 | 3.032 | 2.965 | 3.026 | 565,795 | +0.05(+1.53%) |
Oct 28, 2020 | 3.052 | 3.058 | 2.980 | 2.980 | 595,695 | -0.12(-3.99%) |
Oct 27, 2020 | 3.045 | 3.104 | 3.045 | 3.104 | 937,033 | +0.05(+1.49%) |
Oct 26, 2020 | 3.098 | 3.111 | 3.045 | 3.058 | 485,641 | -0.05(-1.68%) |
Oct 23, 2020 | 3.098 | 3.117 | 3.091 | 3.111 | 612,310 | +0.02(+0.63%) |
Oct 22, 2020 | 3.091 | 3.111 | 3.065 | 3.091 | 355,779 | +0.01(+0.42%) |
Oct 21, 2020 | 3.091 | 3.091 | 3.065 | 3.078 | 204,544 | -0.01(-0.42%) |
Oct 20, 2020 | 3.078 | 3.104 | 3.071 | 3.091 | 324,533 | +0.03(+0.85%) |
Oct 19, 2020 | 3.098 | 3.111 | 3.065 | 3.065 | 320,445 | -0.03(-1.05%) |
Oct 16, 2020 | 3.111 | 3.117 | 3.096 | 3.098 | 300,557 | +0.00(+0.00%) |
Oct 15, 2020 | 3.078 | 3.124 | 3.065 | 3.098 | 295,180 | -0.02(-0.63%) |
Oct 14, 2020 | 3.111 | 3.130 | 3.091 | 3.117 | 384,681 | +0.00(+0.00%) |
Oct 13, 2020 | 3.150 | 3.150 | 3.111 | 3.117 | 755,880 | -0.02(-0.62%) |
Oct 12, 2020 | 3.163 | 3.163 | 3.124 | 3.137 | 549,303 | +0.01(+0.21%) |
Oct 09, 2020 | 3.137 | 3.156 | 3.117 | 3.130 | 790,651 | +0.01(+0.26%) |
Oct 08, 2020 | 3.135 | 3.161 | 3.116 | 3.122 | 1,378,936 | -0.01(-0.21%) |
Oct 07, 2020 | 3.044 | 3.141 | 3.044 | 3.128 | 819,284 | +0.10(+3.20%) |
Oct 06, 2020 | 3.032 | 3.070 | 3.019 | 3.032 | 2,749,830 | +0.03(+0.86%) |
Oct 05, 2020 | 2.993 | 3.032 | 2.993 | 3.006 | 2,356,428 | +0.02(+0.65%) |
Oct 02, 2020 | 2.960 | 2.999 | 2.954 | 2.986 | 1,331,719 | -0.01(-0.43%) |