Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.666 | 3.666 | 3.666 | 18,617,604 | +0.02(+0.51%) | |
Dec 30, 2020 | 3.694 | 3.713 | 3.638 | 3.647 | 18,617,604 | -0.04(-1.02%) |
Dec 29, 2020 | 3.704 | 3.732 | 3.685 | 3.685 | 21,166,742 | +0.03(+0.77%) |
Dec 28, 2020 | 3.657 | 3.694 | 3.647 | 3.657 | 19,929,580 | +0.01(+0.26%) |
Dec 24, 2020 | 3.657 | 3.675 | 3.647 | 3.647 | 7,784,443 | +0.01(+0.26%) |
Dec 23, 2020 | 3.610 | 3.675 | 3.610 | 3.638 | 28,802,252 | +0.00(+0.00%) |
Dec 22, 2020 | 3.629 | 3.657 | 3.600 | 3.638 | 26,833,340 | -0.02(-0.51%) |
Dec 21, 2020 | 3.629 | 3.675 | 3.591 | 3.657 | 27,790,016 | -0.09(-2.50%) |
Dec 18, 2020 | 3.788 | 3.807 | 3.732 | 3.750 | 21,608,024 | -0.06(-1.48%) |
Dec 17, 2020 | 3.835 | 3.835 | 3.769 | 3.807 | 27,805,486 | +0.07(+1.75%) |
Dec 16, 2020 | 3.760 | 3.779 | 3.732 | 3.741 | 21,153,604 | -0.10(-2.68%) |
Dec 15, 2020 | 3.807 | 3.863 | 3.779 | 3.844 | 19,971,812 | +0.09(+2.50%) |
Dec 14, 2020 | 3.797 | 3.816 | 3.732 | 3.750 | 22,480,432 | -0.06(-1.48%) |
Dec 11, 2020 | 3.816 | 3.844 | 3.750 | 3.807 | 36,492,720 | -0.13(-3.33%) |
Dec 10, 2020 | 3.872 | 3.957 | 3.863 | 3.938 | 29,798,322 | +0.01(+0.24%) |
Dec 09, 2020 | 3.975 | 4.013 | 3.919 | 3.929 | 33,911,732 | -0.03(-0.71%) |
Dec 08, 2020 | 3.844 | 3.966 | 3.844 | 3.957 | 38,159,164 | +0.15(+3.94%) |
Dec 07, 2020 | 3.788 | 3.844 | 3.779 | 3.807 | 22,958,592 | +0.03(+0.74%) |
Dec 04, 2020 | 3.769 | 3.779 | 3.741 | 3.779 | 20,959,348 | +0.01(+0.25%) |
Dec 03, 2020 | 3.779 | 3.807 | 3.760 | 3.769 | 20,096,684 | -0.04(-0.99%) |
Dec 02, 2020 | 3.741 | 3.807 | 3.722 | 3.807 | 25,261,464 | +0.00(+0.00%) |
Dec 01, 2020 | 3.807 | 3.835 | 3.797 | 3.807 | 21,503,310 | +0.03(+0.74%) |
Nov 30, 2020 | 3.825 | 3.854 | 3.769 | 3.779 | 22,224,804 | -0.09(-2.42%) |
Nov 27, 2020 | 3.863 | 3.882 | 3.854 | 3.872 | 8,839,904 | +0.00(+0.00%) |
Nov 25, 2020 | 3.835 | 3.882 | 3.825 | 3.872 | 18,126,798 | +0.06(+1.47%) |
Nov 24, 2020 | 3.779 | 3.863 | 3.760 | 3.816 | 27,076,396 | +0.09(+2.52%) |
Nov 23, 2020 | 3.685 | 3.732 | 3.675 | 3.722 | 34,522,812 | +0.02(+0.51%) |
Nov 20, 2020 | 3.657 | 3.722 | 3.647 | 3.704 | 31,331,674 | +0.06(+1.54%) |
Nov 19, 2020 | 3.619 | 3.666 | 3.600 | 3.647 | 32,771,832 | -0.05(-1.27%) |
Nov 18, 2020 | 3.694 | 3.732 | 3.685 | 3.694 | 29,952,800 | +0.01(+0.25%) |
Nov 17, 2020 | 3.629 | 3.704 | 3.610 | 3.685 | 29,175,420 | +0.03(+0.77%) |
Nov 16, 2020 | 3.629 | 3.685 | 3.600 | 3.657 | 40,052,932 | +0.08(+2.36%) |
Nov 13, 2020 | 3.507 | 3.619 | 3.507 | 3.572 | 49,390,108 | +0.06(+1.60%) |
Nov 12, 2020 | 3.516 | 3.582 | 3.488 | 3.516 | 49,887,584 | +0.00(+0.00%) |
Nov 11, 2020 | 3.450 | 3.544 | 3.432 | 3.516 | 43,128,192 | +0.08(+2.18%) |
Nov 10, 2020 | 3.507 | 3.525 | 3.441 | 3.441 | 39,816,312 | +0.02(+0.55%) |
Nov 09, 2020 | 3.554 | 3.554 | 3.394 | 3.422 | 53,110,000 | +0.12(+3.69%) |
Nov 06, 2020 | 3.291 | 3.328 | 3.244 | 3.300 | 31,205,180 | -0.02(-0.57%) |
Nov 05, 2020 | 3.291 | 3.385 | 3.282 | 3.319 | 45,996,156 | +0.13(+4.12%) |
Nov 04, 2020 | 3.197 | 3.253 | 3.152 | 3.188 | 40,677,776 | +0.01(+0.29%) |
Nov 03, 2020 | 3.103 | 3.253 | 3.094 | 3.178 | 55,879,612 | +0.11(+3.67%) |
Nov 02, 2020 | 3.169 | 3.169 | 3.028 | 3.066 | 44,288,800 | -0.09(-2.97%) |
Oct 30, 2020 | 3.169 | 3.178 | 3.113 | 3.160 | 70,285,144 | +0.02(+0.60%) |
Oct 29, 2020 | 3.225 | 3.235 | 3.010 | 3.141 | 158,980,144 | -0.66(-17.28%) |
Oct 28, 2020 | 3.797 | 3.835 | 3.750 | 3.797 | 50,355,284 | -0.18(-4.48%) |
Oct 27, 2020 | 3.947 | 4.013 | 3.947 | 3.975 | 25,652,394 | +0.01(+0.24%) |
Oct 26, 2020 | 4.032 | 4.041 | 3.919 | 3.966 | 36,874,492 | -0.07(-1.63%) |
Oct 23, 2020 | 3.985 | 4.041 | 3.957 | 4.032 | 16,956,792 | +0.03(+0.70%) |
Oct 22, 2020 | 4.032 | 4.032 | 3.929 | 4.004 | 36,011,704 | -0.01(-0.23%) |
Oct 21, 2020 | 4.004 | 4.069 | 3.957 | 4.013 | 45,949,560 | +0.08(+1.90%) |
Oct 20, 2020 | 4.013 | 4.013 | 3.910 | 3.938 | 42,144,672 | +0.02(+0.48%) |
Oct 19, 2020 | 3.872 | 3.966 | 3.863 | 3.919 | 39,008,156 | +0.14(+3.72%) |
Oct 16, 2020 | 3.788 | 3.816 | 3.769 | 3.779 | 14,243,696 | -0.01(-0.25%) |
Oct 15, 2020 | 3.732 | 3.788 | 3.722 | 3.788 | 16,475,720 | -0.04(-0.98%) |
Oct 14, 2020 | 3.797 | 3.844 | 3.779 | 3.825 | 22,378,518 | +0.04(+0.99%) |
Oct 13, 2020 | 3.816 | 3.825 | 3.760 | 3.788 | 21,080,612 | +0.01(+0.25%) |
Oct 12, 2020 | 3.797 | 3.807 | 3.760 | 3.779 | 19,558,586 | +0.00(+0.00%) |
Oct 09, 2020 | 3.816 | 3.872 | 3.769 | 3.779 | 37,918,912 | +0.08(+2.03%) |
Oct 08, 2020 | 3.657 | 3.732 | 3.647 | 3.704 | 20,668,884 | +0.05(+1.28%) |
Oct 07, 2020 | 3.657 | 3.675 | 3.619 | 3.657 | 16,227,696 | -0.01(-0.26%) |
Oct 06, 2020 | 3.732 | 3.750 | 3.629 | 3.666 | 25,402,088 | -0.02(-0.51%) |
Oct 05, 2020 | 3.704 | 3.713 | 3.638 | 3.685 | 16,855,064 | +0.10(+2.88%) |
Oct 02, 2020 | 3.563 | 3.619 | 3.563 | 3.582 | 20,592,560 | -0.05(-1.29%) |
Oct 01, 2020 | 3.666 | 3.666 | 3.600 | 3.629 | 18,158,706 | -0.06(-1.53%) |
Sep 30, 2020 | 3.694 | 3.732 | 3.657 | 3.685 | 26,411,878 | -0.02(-0.51%) |
Sep 29, 2020 | 3.713 | 3.788 | 3.685 | 3.704 | 26,728,030 | +0.05(+1.28%) |
Sep 28, 2020 | 3.610 | 3.694 | 3.591 | 3.657 | 29,884,418 | +0.11(+3.17%) |
Sep 25, 2020 | 3.544 | 3.554 | 3.488 | 3.544 | 34,809,700 | -0.06(-1.56%) |
Sep 24, 2020 | 3.610 | 3.638 | 3.572 | 3.600 | 20,547,228 | -0.04(-1.03%) |
Sep 23, 2020 | 3.722 | 3.732 | 3.629 | 3.638 | 20,602,040 | -0.09(-2.51%) |
Sep 22, 2020 | 3.713 | 3.741 | 3.657 | 3.732 | 16,180,011 | +0.02(+0.50%) |
Sep 21, 2020 | 3.704 | 3.722 | 3.638 | 3.713 | 31,125,240 | -0.12(-3.18%) |
Sep 18, 2020 | 3.844 | 3.886 | 3.788 | 3.835 | 21,692,922 | -0.05(-1.21%) |
Sep 17, 2020 | 3.816 | 3.891 | 3.816 | 3.882 | 30,299,162 | +0.00(+0.00%) |
Sep 16, 2020 | 3.919 | 3.919 | 3.854 | 3.882 | 32,932,324 | -0.02(-0.48%) |
Sep 15, 2020 | 3.938 | 3.938 | 3.872 | 3.900 | 25,675,760 | +0.07(+1.71%) |
Sep 14, 2020 | 3.882 | 3.891 | 3.816 | 3.835 | 22,734,944 | -0.01(-0.24%) |
Sep 11, 2020 | 3.872 | 3.891 | 3.807 | 3.844 | 29,134,042 | +0.00(+0.00%) |
Sep 10, 2020 | 3.929 | 3.938 | 3.825 | 3.844 | 37,341,492 | -0.04(-0.97%) |
Sep 09, 2020 | 3.929 | 3.957 | 3.872 | 3.882 | 50,286,624 | +0.04(+0.98%) |
Sep 08, 2020 | 3.929 | 3.985 | 3.844 | 3.844 | 71,604,232 | -0.36(-8.48%) |
Sep 04, 2020 | 4.238 | 4.257 | 4.088 | 4.200 | 48,617,708 | -0.05(-1.10%) |
Sep 03, 2020 | 4.416 | 4.416 | 4.191 | 4.247 | 67,307,376 | -0.23(-5.23%) |
Sep 02, 2020 | 4.454 | 4.519 | 4.407 | 4.482 | 33,991,088 | +0.05(+1.06%) |
Sep 01, 2020 | 4.547 | 4.547 | 4.388 | 4.435 | 52,487,900 | -0.16(-3.47%) |
Aug 31, 2020 | 4.632 | 4.632 | 4.557 | 4.594 | 23,926,436 | -0.07(-1.41%) |
Aug 28, 2020 | 4.679 | 4.707 | 4.622 | 4.660 | 22,205,720 | -0.04(-0.80%) |
Aug 27, 2020 | 4.707 | 4.735 | 4.651 | 4.697 | 27,033,678 | -0.04(-0.79%) |
Aug 26, 2020 | 4.735 | 4.754 | 4.707 | 4.735 | 21,061,746 | +0.01(+0.20%) |
Aug 25, 2020 | 4.744 | 4.754 | 4.688 | 4.726 | 14,480,336 | +0.01(+0.20%) |
Aug 24, 2020 | 4.740 | 4.740 | 4.688 | 4.716 | 13,440,884 | +0.06(+1.21%) |
Aug 21, 2020 | 4.632 | 4.688 | 4.632 | 4.660 | 16,014,386 | -0.08(-1.58%) |
Aug 20, 2020 | 4.679 | 4.744 | 4.679 | 4.735 | 16,378,664 | +0.01(+0.20%) |
Aug 19, 2020 | 4.782 | 4.791 | 4.697 | 4.726 | 21,701,342 | -0.05(-0.98%) |
Aug 18, 2020 | 4.810 | 4.819 | 4.716 | 4.772 | 19,536,436 | +0.02(+0.39%) |
Aug 17, 2020 | 4.726 | 4.772 | 4.697 | 4.754 | 25,646,626 | +0.07(+1.40%) |
Aug 14, 2020 | 4.697 | 4.707 | 4.660 | 4.688 | 20,255,744 | -0.06(-1.19%) |
Aug 13, 2020 | 4.716 | 4.763 | 4.688 | 4.744 | 23,443,754 | +0.01(+0.20%) |
Aug 12, 2020 | 4.744 | 4.763 | 4.697 | 4.735 | 23,118,600 | +0.08(+1.81%) |
Aug 11, 2020 | 4.641 | 4.735 | 4.613 | 4.651 | 42,819,488 | +0.05(+1.02%) |
Aug 10, 2020 | 4.651 | 4.660 | 4.575 | 4.604 | 22,587,014 | -0.07(-1.41%) |
Aug 07, 2020 | 4.641 | 4.679 | 4.622 | 4.669 | 22,829,866 | -0.02(-0.40%) |
Aug 06, 2020 | 4.660 | 4.697 | 4.641 | 4.688 | 32,264,212 | +0.00(+0.00%) |
Aug 05, 2020 | 4.754 | 4.782 | 4.679 | 4.688 | 38,744,572 | -0.09(-1.96%) |
Aug 04, 2020 | 4.726 | 4.819 | 4.697 | 4.782 | 45,556,108 | +0.04(+0.79%) |
Aug 03, 2020 | 4.651 | 4.810 | 4.632 | 4.744 | 66,622,612 | +0.26(+5.86%) |
Jul 31, 2020 | 4.557 | 4.641 | 4.346 | 4.482 | 125,810,272 | +0.31(+7.42%) |
Jul 30, 2020 | 3.957 | 4.247 | 3.900 | 4.172 | 62,253,696 | +0.10(+2.53%) |
Jul 29, 2020 | 4.041 | 4.088 | 4.032 | 4.069 | 16,467,507 | +0.06(+1.40%) |
Jul 28, 2020 | 4.041 | 4.060 | 3.994 | 4.013 | 21,177,168 | -0.06(-1.38%) |
Jul 27, 2020 | 4.060 | 4.097 | 4.050 | 4.069 | 22,449,616 | +0.04(+0.93%) |
Jul 24, 2020 | 4.069 | 4.088 | 4.022 | 4.032 | 24,290,084 | -0.07(-1.60%) |
Jul 23, 2020 | 4.200 | 4.210 | 4.032 | 4.097 | 38,354,348 | -0.12(-2.89%) |
Jul 22, 2020 | 4.191 | 4.266 | 4.172 | 4.219 | 24,908,356 | +0.07(+1.58%) |
Jul 21, 2020 | 4.229 | 4.238 | 4.154 | 4.154 | 28,199,744 | -0.02(-0.45%) |
Jul 20, 2020 | 4.125 | 4.200 | 4.125 | 4.172 | 32,546,810 | +0.06(+1.37%) |
Jul 17, 2020 | 4.088 | 4.191 | 4.069 | 4.116 | 53,457,936 | +0.14(+3.54%) |
Jul 16, 2020 | 4.004 | 4.022 | 3.966 | 3.975 | 23,386,082 | -0.08(-2.08%) |
Jul 15, 2020 | 4.116 | 4.125 | 4.013 | 4.060 | 31,756,380 | +0.01(+0.23%) |
Jul 14, 2020 | 3.975 | 4.060 | 3.975 | 4.050 | 41,422,212 | +0.13(+3.35%) |
Jul 13, 2020 | 3.975 | 4.041 | 3.919 | 3.919 | 39,967,576 | +0.06(+1.46%) |
Jul 10, 2020 | 3.854 | 3.900 | 3.835 | 3.863 | 27,181,080 | -0.05(-1.20%) |
Jul 09, 2020 | 3.882 | 3.947 | 3.807 | 3.910 | 40,423,760 | +0.02(+0.48%) |
Jul 08, 2020 | 3.900 | 3.947 | 3.854 | 3.891 | 60,194,952 | -0.15(-3.71%) |
Jul 07, 2020 | 4.285 | 4.294 | 4.032 | 4.041 | 62,931,036 | -0.27(-6.30%) |
Jul 06, 2020 | 4.341 | 4.454 | 4.304 | 4.313 | 60,262,564 | +0.15(+3.60%) |
Jul 02, 2020 | 4.154 | 4.219 | 4.149 | 4.163 | 28,190,144 | +0.08(+2.07%) |
Jul 01, 2020 | 4.088 | 4.135 | 4.069 | 4.079 | 26,359,774 | -0.05(-1.14%) |
Jun 30, 2020 | 4.032 | 4.135 | 4.032 | 4.125 | 22,944,398 | +0.05(+1.15%) |
Jun 29, 2020 | 4.088 | 4.135 | 4.041 | 4.079 | 32,297,632 | +0.01(+0.23%) |
Jun 26, 2020 | 4.144 | 4.163 | 4.060 | 4.069 | 43,664,216 | -0.10(-2.47%) |
Jun 25, 2020 | 3.919 | 4.172 | 3.891 | 4.172 | 46,359,048 | +0.23(+5.95%) |
Jun 24, 2020 | 4.041 | 4.050 | 3.910 | 3.938 | 38,830,916 | -0.12(-3.00%) |
Jun 23, 2020 | 4.116 | 4.135 | 4.060 | 4.060 | 21,563,708 | +0.00(+0.00%) |
Jun 22, 2020 | 4.041 | 4.097 | 4.022 | 4.060 | 22,271,730 | +0.00(+0.00%) |
Jun 19, 2020 | 4.144 | 4.144 | 4.032 | 4.060 | 22,463,932 | -0.04(-0.92%) |
Jun 18, 2020 | 4.116 | 4.135 | 4.079 | 4.097 | 27,929,224 | -0.04(-0.91%) |
Jun 17, 2020 | 4.144 | 4.163 | 4.107 | 4.135 | 33,888,516 | +0.07(+1.61%) |
Jun 16, 2020 | 4.125 | 4.154 | 4.032 | 4.069 | 39,394,968 | +0.06(+1.40%) |
Jun 15, 2020 | 3.891 | 4.022 | 3.844 | 4.013 | 42,608,748 | +0.08(+1.90%) |
Jun 12, 2020 | 4.013 | 4.041 | 3.854 | 3.938 | 41,070,892 | +0.08(+2.19%) |
Jun 11, 2020 | 4.041 | 4.050 | 3.816 | 3.854 | 53,101,256 | -0.32(-7.64%) |
Jun 10, 2020 | 4.172 | 4.229 | 4.135 | 4.172 | 37,296,728 | +0.03(+0.68%) |
Jun 09, 2020 | 4.229 | 4.229 | 4.116 | 4.144 | 37,510,076 | -0.09(-2.21%) |
Jun 08, 2020 | 4.238 | 4.257 | 4.191 | 4.238 | 40,733,988 | +0.06(+1.35%) |
Jun 05, 2020 | 4.163 | 4.219 | 4.135 | 4.182 | 35,319,724 | +0.17(+4.21%) |
Jun 04, 2020 | 4.060 | 4.107 | 4.013 | 4.013 | 40,996,124 | -0.08(-2.06%) |
Jun 03, 2020 | 4.050 | 4.125 | 4.041 | 4.097 | 34,201,688 | +0.06(+1.39%) |
Jun 02, 2020 | 4.004 | 4.069 | 3.994 | 4.041 | 39,042,628 | +0.10(+2.62%) |
Jun 01, 2020 | 3.882 | 3.957 | 3.863 | 3.938 | 42,115,756 | +0.23(+6.33%) |
May 29, 2020 | 3.713 | 3.732 | 3.657 | 3.704 | 22,469,372 | +0.03(+0.77%) |
May 28, 2020 | 3.694 | 3.732 | 3.666 | 3.675 | 23,660,396 | +0.01(+0.26%) |
May 27, 2020 | 3.666 | 3.675 | 3.591 | 3.666 | 26,747,716 | +0.06(+1.56%) |
May 26, 2020 | 3.657 | 3.675 | 3.610 | 3.610 | 18,541,086 | +0.00(+0.00%) |
May 22, 2020 | 3.563 | 3.619 | 3.544 | 3.610 | 19,626,052 | +0.08(+2.12%) |
May 21, 2020 | 3.638 | 3.647 | 3.525 | 3.535 | 22,333,348 | -0.05(-1.31%) |
May 20, 2020 | 3.507 | 3.591 | 3.497 | 3.582 | 23,981,448 | +0.12(+3.52%) |
May 19, 2020 | 3.432 | 3.507 | 3.422 | 3.460 | 22,622,584 | +0.04(+1.10%) |
May 18, 2020 | 3.357 | 3.460 | 3.347 | 3.422 | 27,362,176 | +0.19(+5.80%) |
May 15, 2020 | 3.244 | 3.272 | 3.197 | 3.235 | 16,743,481 | +0.03(+0.88%) |
May 14, 2020 | 3.132 | 3.207 | 3.075 | 3.207 | 26,184,598 | -0.02(-0.58%) |
May 13, 2020 | 3.347 | 3.357 | 3.188 | 3.225 | 29,559,874 | -0.12(-3.64%) |
May 12, 2020 | 3.375 | 3.403 | 3.338 | 3.347 | 18,029,212 | +0.00(+0.00%) |
May 11, 2020 | 3.357 | 3.366 | 3.328 | 3.347 | 15,298,551 | -0.01(-0.28%) |
May 08, 2020 | 3.338 | 3.366 | 3.319 | 3.357 | 18,586,056 | +0.03(+0.85%) |
May 07, 2020 | 3.328 | 3.357 | 3.300 | 3.328 | 15,363,219 | +0.08(+2.60%) |
May 06, 2020 | 3.338 | 3.347 | 3.244 | 3.244 | 21,215,294 | +0.00(+0.00%) |
May 05, 2020 | 3.272 | 3.319 | 3.244 | 3.244 | 21,324,282 | -0.08(-2.54%) |
May 04, 2020 | 3.338 | 3.366 | 3.282 | 3.328 | 24,905,634 | -0.05(-1.39%) |
May 01, 2020 | 3.310 | 3.403 | 3.239 | 3.375 | 34,988,772 | +0.02(+0.56%) |
Apr 30, 2020 | 3.460 | 3.469 | 3.338 | 3.357 | 59,619,196 | +0.07(+1.99%) |
Apr 29, 2020 | 3.263 | 3.328 | 3.207 | 3.291 | 23,597,502 | +0.09(+2.93%) |
Apr 28, 2020 | 3.263 | 3.272 | 3.178 | 3.197 | 27,898,144 | -0.05(-1.45%) |
Apr 27, 2020 | 3.197 | 3.244 | 3.188 | 3.244 | 13,229,077 | +0.07(+2.06%) |
Apr 24, 2020 | 3.188 | 3.197 | 3.103 | 3.178 | 17,479,188 | +0.00(+0.00%) |
Apr 23, 2020 | 3.160 | 3.235 | 3.150 | 3.178 | 24,896,676 | +0.01(+0.30%) |
Apr 22, 2020 | 3.188 | 3.216 | 3.141 | 3.169 | 19,271,350 | +0.02(+0.60%) |
Apr 21, 2020 | 3.225 | 3.235 | 3.132 | 3.150 | 23,936,004 | -0.08(-2.33%) |
Apr 20, 2020 | 3.235 | 3.300 | 3.207 | 3.225 | 17,668,380 | -0.04(-1.15%) |
Apr 17, 2020 | 3.300 | 3.338 | 3.225 | 3.263 | 36,938,004 | +0.02(+0.58%) |
Apr 16, 2020 | 3.019 | 3.450 | 2.944 | 3.244 | 88,877,576 | +0.22(+7.12%) |
Apr 15, 2020 | 3.047 | 3.057 | 2.972 | 3.028 | 25,286,106 | -0.13(-4.15%) |
Apr 14, 2020 | 3.141 | 3.216 | 3.141 | 3.160 | 29,405,276 | +0.11(+3.69%) |
Apr 13, 2020 | 3.057 | 3.066 | 3.000 | 3.047 | 12,535,925 | -0.02(-0.61%) |
Apr 09, 2020 | 3.066 | 3.132 | 3.038 | 3.066 | 22,350,878 | +0.03(+0.93%) |
Apr 08, 2020 | 3.010 | 3.075 | 2.982 | 3.038 | 19,624,838 | +0.08(+2.53%) |
Apr 07, 2020 | 3.047 | 3.075 | 2.953 | 2.963 | 28,993,644 | +0.00(+0.00%) |
Apr 06, 2020 | 2.935 | 2.991 | 2.907 | 2.963 | 24,831,776 | +0.18(+6.40%) |
Apr 03, 2020 | 2.803 | 2.832 | 2.757 | 2.785 | 18,175,860 | -0.07(-2.30%) |
Apr 02, 2020 | 2.803 | 2.888 | 2.766 | 2.850 | 24,759,388 | +0.07(+2.36%) |
Apr 01, 2020 | 2.850 | 2.878 | 2.785 | 2.785 | 23,595,428 | -0.12(-4.19%) |
Mar 31, 2020 | 2.897 | 3.000 | 2.878 | 2.907 | 31,373,226 | +0.05(+1.64%) |
Mar 30, 2020 | 2.794 | 2.869 | 2.766 | 2.860 | 21,824,368 | +0.04(+1.33%) |
Mar 27, 2020 | 2.832 | 2.888 | 2.757 | 2.822 | 33,168,382 | -0.13(-4.44%) |
Mar 26, 2020 | 2.860 | 2.991 | 2.860 | 2.953 | 37,580,764 | +0.08(+2.61%) |
Mar 25, 2020 | 2.803 | 2.953 | 2.719 | 2.878 | 51,955,212 | +0.12(+4.42%) |
Mar 24, 2020 | 2.728 | 2.803 | 2.682 | 2.757 | 50,683,588 | +0.27(+10.94%) |
Mar 23, 2020 | 2.616 | 2.625 | 2.457 | 2.485 | 49,827,212 | -0.01(-0.38%) |
Mar 20, 2020 | 2.513 | 2.625 | 2.438 | 2.494 | 52,874,532 | +0.09(+3.91%) |
Mar 19, 2020 | 2.269 | 2.457 | 2.231 | 2.400 | 42,972,092 | +0.12(+5.35%) |
Mar 18, 2020 | 2.353 | 2.457 | 2.194 | 2.278 | 45,309,224 | -0.09(-3.95%) |
Mar 17, 2020 | 2.400 | 2.457 | 2.307 | 2.372 | 31,427,630 | +0.14(+6.30%) |
Mar 16, 2020 | 2.250 | 2.382 | 2.231 | 2.231 | 29,069,586 | -0.34(-13.14%) |
Mar 13, 2020 | 2.644 | 2.653 | 2.382 | 2.569 | 33,783,144 | +0.12(+4.98%) |
Mar 12, 2020 | 2.663 | 2.747 | 2.447 | 2.447 | 55,181,092 | -0.49(-16.61%) |
Mar 11, 2020 | 3.038 | 3.057 | 2.878 | 2.935 | 44,067,500 | -0.18(-5.72%) |
Mar 10, 2020 | 3.178 | 3.188 | 3.010 | 3.113 | 45,204,740 | +0.01(+0.30%) |
Mar 09, 2020 | 3.132 | 3.235 | 3.094 | 3.103 | 58,216,176 | -0.24(-7.28%) |
Mar 06, 2020 | 3.394 | 3.432 | 3.291 | 3.347 | 42,276,312 | -0.08(-2.46%) |
Mar 05, 2020 | 3.525 | 3.554 | 3.432 | 3.432 | 37,561,336 | -0.19(-5.18%) |
Mar 04, 2020 | 3.600 | 3.619 | 3.535 | 3.619 | 25,419,470 | +0.07(+1.85%) |
Mar 03, 2020 | 3.675 | 3.713 | 3.497 | 3.554 | 48,576,128 | -0.13(-3.56%) |
Mar 02, 2020 | 3.666 | 3.713 | 3.610 | 3.685 | 44,318,952 | +0.06(+1.55%) |
Feb 28, 2020 | 3.610 | 3.647 | 3.544 | 3.629 | 62,436,280 | -0.08(-2.27%) |
Feb 27, 2020 | 3.760 | 3.854 | 3.694 | 3.713 | 66,235,240 | -0.18(-4.58%) |
Feb 26, 2020 | 3.741 | 4.154 | 3.704 | 3.891 | 99,474,288 | +0.23(+6.14%) |
Feb 25, 2020 | 3.788 | 3.788 | 3.657 | 3.666 | 38,339,708 | -0.10(-2.74%) |
Feb 24, 2020 | 3.760 | 3.816 | 3.750 | 3.769 | 38,235,588 | -0.13(-3.37%) |
Feb 21, 2020 | 3.882 | 3.919 | 3.854 | 3.900 | 22,528,566 | +0.00(+0.00%) |
Feb 20, 2020 | 3.919 | 3.929 | 3.844 | 3.900 | 27,260,968 | -0.04(-0.95%) |
Feb 19, 2020 | 3.966 | 3.985 | 3.938 | 3.938 | 28,384,534 | -0.05(-1.18%) |
Feb 18, 2020 | 3.975 | 3.985 | 3.947 | 3.985 | 23,919,430 | -0.08(-1.85%) |
Feb 14, 2020 | 4.041 | 4.060 | 4.013 | 4.060 | 24,563,440 | -0.01(-0.23%) |
Feb 13, 2020 | 4.069 | 4.125 | 4.050 | 4.069 | 32,733,698 | -0.07(-1.59%) |
Feb 12, 2020 | 4.154 | 4.210 | 4.116 | 4.135 | 37,029,636 | +0.00(+0.00%) |
Feb 11, 2020 | 4.154 | 4.247 | 4.107 | 4.135 | 88,227,336 | +0.14(+3.52%) |
Feb 10, 2020 | 4.022 | 4.041 | 3.910 | 3.994 | 67,272,776 | -0.10(-2.52%) |
Feb 07, 2020 | 4.013 | 4.144 | 3.994 | 4.097 | 109,555,800 | +0.16(+4.05%) |
Feb 06, 2020 | 3.760 | 3.957 | 3.704 | 3.938 | 96,179,224 | +0.16(+4.22%) |
Feb 05, 2020 | 3.760 | 3.779 | 3.694 | 3.779 | 29,230,178 | +0.07(+1.77%) |
Feb 04, 2020 | 3.675 | 3.732 | 3.647 | 3.713 | 31,673,790 | +0.08(+2.06%) |
Feb 03, 2020 | 3.685 | 3.685 | 3.619 | 3.638 | 33,732,136 | +0.00(+0.00%) |
Jan 31, 2020 | 3.675 | 3.675 | 3.619 | 3.638 | 27,316,638 | -0.08(-2.02%) |
Jan 30, 2020 | 3.638 | 3.713 | 3.629 | 3.713 | 24,830,654 | +0.05(+1.28%) |
Jan 29, 2020 | 3.750 | 3.769 | 3.657 | 3.666 | 29,571,044 | -0.10(-2.74%) |
Jan 28, 2020 | 3.741 | 3.816 | 3.732 | 3.769 | 25,108,202 | +0.08(+2.03%) |
Jan 27, 2020 | 3.694 | 3.732 | 3.657 | 3.694 | 34,080,196 | -0.10(-2.72%) |
Jan 24, 2020 | 3.835 | 3.835 | 3.750 | 3.797 | 30,975,552 | -0.01(-0.25%) |
Jan 23, 2020 | 3.807 | 3.825 | 3.769 | 3.807 | 28,888,462 | -0.03(-0.73%) |
Jan 22, 2020 | 3.844 | 3.882 | 3.835 | 3.835 | 20,815,828 | -0.04(-0.97%) |
Jan 21, 2020 | 3.900 | 3.910 | 3.835 | 3.872 | 22,660,276 | -0.01(-0.24%) |
Jan 17, 2020 | 3.947 | 3.957 | 3.863 | 3.882 | 30,289,546 | -0.06(-1.43%) |
Jan 16, 2020 | 3.872 | 3.975 | 3.872 | 3.938 | 32,493,460 | +0.13(+3.45%) |
Jan 15, 2020 | 3.760 | 3.844 | 3.750 | 3.807 | 22,541,262 | +0.05(+1.25%) |
Jan 14, 2020 | 3.769 | 3.788 | 3.741 | 3.760 | 24,880,208 | -0.05(-1.23%) |
Jan 13, 2020 | 3.844 | 3.854 | 3.797 | 3.807 | 31,850,598 | +0.04(+0.99%) |
Jan 10, 2020 | 3.788 | 3.816 | 3.769 | 3.769 | 22,665,512 | +0.01(+0.25%) |
Jan 09, 2020 | 3.816 | 3.825 | 3.750 | 3.760 | 26,726,378 | -0.01(-0.25%) |
Jan 08, 2020 | 3.769 | 3.797 | 3.760 | 3.769 | 34,220,228 | +0.07(+1.77%) |
Jan 07, 2020 | 3.713 | 3.760 | 3.694 | 3.704 | 39,140,788 | +0.01(+0.25%) |
Jan 06, 2020 | 3.591 | 3.741 | 3.582 | 3.694 | 63,885,804 | +0.12(+3.41%) |
Jan 03, 2020 | 3.591 | 3.624 | 3.572 | 3.572 | 26,687,906 | -0.06(-1.55%) |