Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.090 | 4.100 | 4.010 | 4.060 | 96,200 | +0.06(+1.50%) |
Jan 28, 2021 | 4.180 | 4.180 | 3.980 | 4.000 | 154,924 | -0.19(-4.53%) |
Jan 27, 2021 | 4.300 | 4.370 | 4.070 | 4.190 | 121,071 | -0.15(-3.46%) |
Jan 26, 2021 | 4.470 | 4.490 | 4.300 | 4.340 | 95,619 | -0.13(-2.91%) |
Jan 25, 2021 | 4.590 | 4.600 | 4.380 | 4.470 | 132,666 | -0.01(-0.22%) |
Jan 22, 2021 | 4.550 | 4.550 | 4.360 | 4.480 | 188,600 | +0.04(+0.90%) |
Jan 21, 2021 | 4.600 | 4.640 | 4.340 | 4.440 | 273,545 | -0.32(-6.72%) |
Jan 20, 2021 | 4.900 | 4.950 | 4.610 | 4.760 | 330,260 | -0.04(-0.83%) |
Jan 19, 2021 | 5.160 | 5.180 | 4.600 | 4.800 | 409,656 | -0.36(-6.98%) |
Jan 15, 2021 | 5.380 | 5.390 | 5.160 | 5.160 | 11,800 | -0.11(-2.09%) |
Jan 14, 2021 | 5.450 | 5.450 | 5.270 | 5.270 | 11,561 | -0.19(-3.48%) |
Jan 13, 2021 | 5.150 | 5.490 | 5.150 | 5.460 | 38,454 | +0.54(+10.98%) |
Jan 12, 2021 | 4.920 | 5.000 | 4.880 | 4.920 | 28,119 | +0.12(+2.50%) |
Jan 11, 2021 | 4.850 | 4.900 | 4.780 | 4.800 | 18,177 | +0.10(+2.13%) |
Jan 08, 2021 | 4.850 | 4.850 | 4.700 | 4.700 | 3,400 | -0.03(-0.63%) |
Jan 07, 2021 | 4.820 | 4.820 | 4.730 | 4.730 | 4,967 | -0.03(-0.63%) |
Jan 06, 2021 | 4.780 | 4.950 | 4.760 | 4.760 | 9,186 | -0.02(-0.42%) |
Jan 05, 2021 | 4.970 | 4.970 | 4.780 | 4.780 | 11,769 | -0.23(-4.59%) |
Jan 04, 2021 | 4.990 | 5.140 | 4.990 | 5.010 | 14,701 | +0.16(+3.30%) |
Dec 31, 2020 | 4.850 | 4.850 | 4.850 | 12,828 | +0.05(+1.04%) | |
Dec 30, 2020 | 4.740 | 4.850 | 4.740 | 4.800 | 12,828 | +0.00(+0.00%) |
Dec 29, 2020 | 4.880 | 4.880 | 4.800 | 4.800 | 5,152 | -0.08(-1.64%) |
Dec 28, 2020 | 5.000 | 5.000 | 4.880 | 4.880 | 13,978 | +0.08(+1.67%) |
Dec 24, 2020 | 4.900 | 4.940 | 4.800 | 4.800 | 10,400 | -0.11(-2.24%) |
Dec 23, 2020 | 4.910 | 5.020 | 4.910 | 4.910 | 12,188 | -0.15(-2.96%) |
Dec 22, 2020 | 4.990 | 5.100 | 4.990 | 5.060 | 12,507 | +0.05(+1.00%) |
Dec 21, 2020 | 5.010 | 5.060 | 4.931 | 5.010 | 15,406 | -0.11(-2.15%) |
Dec 18, 2020 | 4.960 | 5.120 | 4.960 | 5.120 | 15,400 | +0.05(+0.99%) |
Dec 17, 2020 | 5.010 | 5.070 | 5.000 | 5.070 | 6,627 | +0.06(+1.20%) |
Dec 16, 2020 | 5.010 | 5.010 | 4.900 | 5.010 | 3,641 | -0.05(-0.99%) |
Dec 15, 2020 | 4.950 | 5.060 | 4.950 | 5.060 | 9,705 | +0.06(+1.20%) |
Dec 14, 2020 | 4.930 | 5.000 | 4.890 | 5.000 | 19,485 | +0.16(+3.31%) |
Dec 11, 2020 | 4.710 | 4.840 | 4.710 | 4.840 | 4,400 | +0.01(+0.31%) |
Dec 10, 2020 | 4.900 | 4.930 | 4.790 | 4.825 | 13,959 | -0.27(-5.39%) |
Dec 09, 2020 | 4.970 | 5.140 | 4.970 | 5.100 | 29,142 | +0.08(+1.59%) |
Dec 08, 2020 | 4.840 | 5.040 | 4.840 | 5.020 | 33,351 | +0.41(+8.89%) |
Dec 07, 2020 | 4.630 | 4.680 | 4.560 | 4.610 | 13,365 | -0.01(-0.22%) |
Dec 04, 2020 | 4.520 | 4.630 | 4.500 | 4.620 | 8,000 | +0.02(+0.43%) |
Dec 03, 2020 | 4.620 | 4.630 | 4.540 | 4.600 | 13,477 | -0.03(-0.65%) |
Dec 02, 2020 | 4.620 | 4.680 | 4.580 | 4.630 | 11,389 | -0.08(-1.70%) |
Dec 01, 2020 | 4.710 | 4.750 | 4.680 | 4.710 | 7,736 | +0.07(+1.51%) |
Nov 30, 2020 | 4.490 | 4.640 | 4.380 | 4.640 | 25,296 | -0.22(-4.53%) |
Nov 27, 2020 | 4.900 | 4.900 | 4.749 | 4.860 | 3,000 | +0.06(+1.25%) |
Nov 25, 2020 | 4.820 | 4.860 | 4.740 | 4.800 | 10,500 | -0.10(-2.04%) |
Nov 24, 2020 | 5.000 | 5.010 | 4.770 | 4.900 | 23,692 | -0.19(-3.73%) |
Nov 23, 2020 | 4.880 | 5.120 | 4.880 | 5.090 | 28,134 | +0.25(+5.17%) |
Nov 20, 2020 | 4.650 | 4.840 | 4.650 | 4.840 | 12,700 | +0.11(+2.33%) |
Nov 19, 2020 | 4.820 | 4.820 | 4.650 | 4.730 | 17,968 | -0.12(-2.47%) |
Nov 18, 2020 | 4.780 | 4.950 | 4.780 | 4.850 | 20,507 | +0.20(+4.30%) |
Nov 17, 2020 | 4.700 | 4.780 | 4.630 | 4.650 | 48,773 | +0.12(+2.65%) |
Nov 16, 2020 | 4.520 | 4.740 | 4.520 | 4.530 | 82,491 | +0.57(+14.39%) |
Nov 13, 2020 | 4.050 | 4.050 | 3.960 | 3.960 | 400 | +0.02(+0.51%) |
Nov 12, 2020 | 3.920 | 4.040 | 3.920 | 3.940 | 6,908 | +0.03(+0.77%) |
Nov 11, 2020 | 3.920 | 3.990 | 3.890 | 3.910 | 8,657 | +0.08(+2.01%) |
Nov 10, 2020 | 3.892 | 3.892 | 3.780 | 3.833 | 11,220 | -0.16(-3.98%) |
Nov 09, 2020 | 4.139 | 4.139 | 3.960 | 3.992 | 13,921 | +0.21(+5.59%) |
Nov 06, 2020 | 3.740 | 3.840 | 3.620 | 3.781 | 3,200 | -0.01(-0.24%) |
Nov 05, 2020 | 3.770 | 3.900 | 3.770 | 3.790 | 8,965 | -0.06(-1.56%) |
Nov 04, 2020 | 3.740 | 3.850 | 3.740 | 3.850 | 3,247 | -0.04(-1.03%) |
Nov 03, 2020 | 3.800 | 3.920 | 3.800 | 3.890 | 2,806 | +0.12(+3.18%) |
Nov 02, 2020 | 3.730 | 3.820 | 3.730 | 3.770 | 4,145 | -0.03(-0.79%) |
Oct 30, 2020 | 3.850 | 3.850 | 3.530 | 3.800 | 16,500 | +0.01(+0.26%) |
Oct 29, 2020 | 3.750 | 3.860 | 3.750 | 3.790 | 6,185 | -0.06(-1.69%) |
Oct 28, 2020 | 3.930 | 3.952 | 3.853 | 3.855 | 5,185 | -0.27(-6.43%) |
Oct 27, 2020 | 4.100 | 4.190 | 4.020 | 4.120 | 5,345 | +0.08(+1.98%) |
Oct 26, 2020 | 4.130 | 4.130 | 4.020 | 4.040 | 2,583 | +0.01(+0.25%) |
Oct 23, 2020 | 4.100 | 4.100 | 4.030 | 4.030 | 3,000 | -0.15(-3.59%) |
Oct 22, 2020 | 4.140 | 4.190 | 4.140 | 4.180 | 2,933 | +0.06(+1.46%) |
Oct 21, 2020 | 4.120 | 4.165 | 4.091 | 4.120 | 9,071 | -0.04(-1.08%) |
Oct 20, 2020 | 4.120 | 4.210 | 4.120 | 4.165 | 3,462 | +0.11(+2.59%) |
Oct 19, 2020 | 4.100 | 4.170 | 4.060 | 4.060 | 19,894 | +0.07(+1.75%) |
Oct 16, 2020 | 3.933 | 4.000 | 3.933 | 3.990 | 2,900 | +0.00(+0.00%) |
Oct 15, 2020 | 3.920 | 3.990 | 3.880 | 3.990 | 7,355 | +0.07(+1.89%) |
Oct 14, 2020 | 3.942 | 3.960 | 3.905 | 3.916 | 2,782 | -0.02(-0.61%) |
Oct 13, 2020 | 3.910 | 3.940 | 3.870 | 3.940 | 4,556 | +0.08(+2.07%) |
Oct 12, 2020 | 3.980 | 3.980 | 3.850 | 3.860 | 6,218 | -0.13(-3.26%) |
Oct 09, 2020 | 4.000 | 4.010 | 3.910 | 3.990 | 9,000 | +0.06(+1.53%) |
Oct 08, 2020 | 3.845 | 3.930 | 3.845 | 3.930 | 1,083 | +0.07(+1.81%) |
Oct 07, 2020 | 3.790 | 3.930 | 3.790 | 3.860 | 5,734 | -0.05(-1.28%) |
Oct 06, 2020 | 3.880 | 3.980 | 3.880 | 3.910 | 4,334 | -0.02(-0.51%) |
Oct 05, 2020 | 3.920 | 4.000 | 3.860 | 3.930 | 6,725 | +0.08(+2.08%) |
Oct 02, 2020 | 3.940 | 3.980 | 3.850 | 3.850 | 20,100 | -0.06(-1.53%) |
Oct 01, 2020 | 4.070 | 4.070 | 3.910 | 3.910 | 13,092 | -0.18(-4.40%) |
Sep 30, 2020 | 4.100 | 4.130 | 4.010 | 4.090 | 55,299 | +0.40(+10.84%) |
Sep 29, 2020 | 3.760 | 3.760 | 3.690 | 3.690 | 3,133 | -0.12(-3.28%) |
Sep 28, 2020 | 3.890 | 3.890 | 3.815 | 3.815 | 22,453 | +0.00(+0.13%) |
Sep 25, 2020 | 3.700 | 3.810 | 3.670 | 3.810 | 4,800 | +0.09(+2.42%) |
Sep 24, 2020 | 3.650 | 3.740 | 3.650 | 3.720 | 6,191 | -0.01(-0.27%) |
Sep 23, 2020 | 3.850 | 3.850 | 3.710 | 3.730 | 18,870 | -0.19(-4.85%) |
Sep 22, 2020 | 3.900 | 3.920 | 3.850 | 3.920 | 7,486 | +0.08(+2.08%) |
Sep 21, 2020 | 3.810 | 3.840 | 3.741 | 3.840 | 16,565 | +0.06(+1.59%) |
Sep 18, 2020 | 3.800 | 3.820 | 3.640 | 3.780 | 29,900 | -0.02(-0.53%) |
Sep 17, 2020 | 3.720 | 3.840 | 3.720 | 3.800 | 14,363 | +0.18(+4.97%) |
Sep 16, 2020 | 3.640 | 3.820 | 3.520 | 3.620 | 156,720 | +0.05(+1.50%) |
Sep 15, 2020 | 3.500 | 3.620 | 3.500 | 3.567 | 11,457 | +0.11(+3.08%) |
Sep 14, 2020 | 3.400 | 3.500 | 3.400 | 3.460 | 21,963 | +0.26(+8.12%) |
Sep 11, 2020 | 3.250 | 3.360 | 3.200 | 3.200 | 4,900 | -0.05(-1.54%) |
Sep 10, 2020 | 3.450 | 3.450 | 3.250 | 3.250 | 16,012 | -0.28(-7.93%) |
Sep 09, 2020 | 3.480 | 3.580 | 3.480 | 3.530 | 7,119 | +0.08(+2.32%) |
Sep 08, 2020 | 3.480 | 3.580 | 3.400 | 3.450 | 15,787 | +0.28(+8.83%) |
Sep 04, 2020 | 3.170 | 3.190 | 3.040 | 3.170 | 14,700 | -0.01(-0.31%) |
Sep 03, 2020 | 3.300 | 3.320 | 3.160 | 3.180 | 25,068 | -0.24(-7.02%) |
Sep 02, 2020 | 3.550 | 3.550 | 3.400 | 3.420 | 17,866 | -0.12(-3.39%) |
Sep 01, 2020 | 3.620 | 3.620 | 3.540 | 3.540 | 6,188 | -0.12(-3.28%) |
Aug 31, 2020 | 3.710 | 3.710 | 3.655 | 3.660 | 2,762 | -0.08(-2.14%) |
Aug 28, 2020 | 3.530 | 3.740 | 3.530 | 3.740 | 15,700 | +0.11(+3.03%) |
Aug 27, 2020 | 3.720 | 3.790 | 3.630 | 3.630 | 3,002 | -0.14(-3.59%) |
Aug 26, 2020 | 3.790 | 3.790 | 3.730 | 3.765 | 10,437 | +0.02(+0.40%) |
Aug 25, 2020 | 3.670 | 3.750 | 3.670 | 3.750 | 5,943 | +0.09(+2.46%) |
Aug 24, 2020 | 3.700 | 3.710 | 3.621 | 3.660 | 8,857 | -0.01(-0.27%) |
Aug 21, 2020 | 3.730 | 3.730 | 3.620 | 3.670 | 8,000 | +0.02(+0.55%) |
Aug 20, 2020 | 3.620 | 3.650 | 3.610 | 3.650 | 15,225 | -0.05(-1.35%) |
Aug 19, 2020 | 3.700 | 3.730 | 3.690 | 3.700 | 11,255 | -0.08(-2.25%) |
Aug 18, 2020 | 3.750 | 3.830 | 3.740 | 3.785 | 10,738 | -0.03(-0.92%) |
Aug 17, 2020 | 3.820 | 3.850 | 3.770 | 3.820 | 14,616 | -0.16(-4.02%) |
Aug 14, 2020 | 4.040 | 4.040 | 3.930 | 3.980 | 7,200 | +0.05(+1.27%) |
Aug 13, 2020 | 4.050 | 4.050 | 3.850 | 3.930 | 36,503 | -0.12(-2.97%) |
Aug 12, 2020 | 4.030 | 4.090 | 3.960 | 4.050 | 17,481 | +0.18(+4.66%) |
Aug 11, 2020 | 3.850 | 3.930 | 3.820 | 3.870 | 14,823 | +0.19(+5.16%) |
Aug 10, 2020 | 3.600 | 3.690 | 3.600 | 3.680 | 71,800 | +0.03(+0.82%) |
Aug 07, 2020 | 3.700 | 3.710 | 3.630 | 3.650 | 27,000 | -0.05(-1.35%) |
Aug 06, 2020 | 3.670 | 3.710 | 3.663 | 3.700 | 3,011 | -0.05(-1.33%) |
Aug 05, 2020 | 3.680 | 3.750 | 3.680 | 3.750 | 8,460 | +0.05(+1.33%) |
Aug 04, 2020 | 3.800 | 3.800 | 3.650 | 3.701 | 7,539 | -0.07(-1.84%) |
Aug 03, 2020 | 3.750 | 3.800 | 3.680 | 3.770 | 46,245 | -0.11(-2.84%) |
Jul 31, 2020 | 3.930 | 3.990 | 3.850 | 3.880 | 11,200 | -0.05(-1.27%) |
Jul 30, 2020 | 3.870 | 3.930 | 3.860 | 3.930 | 1,573 | +0.07(+1.69%) |
Jul 29, 2020 | 3.880 | 3.910 | 3.848 | 3.865 | 4,896 | -0.06(-1.49%) |
Jul 28, 2020 | 3.870 | 3.970 | 3.870 | 3.923 | 2,238 | -0.04(-0.93%) |
Jul 27, 2020 | 3.830 | 3.980 | 3.830 | 3.960 | 2,132 | +0.13(+3.53%) |
Jul 24, 2020 | 3.800 | 3.840 | 3.760 | 3.825 | 17,400 | -0.04(-1.11%) |
Jul 23, 2020 | 3.860 | 3.910 | 3.850 | 3.868 | 11,249 | +0.05(+1.25%) |
Jul 22, 2020 | 3.800 | 3.870 | 3.790 | 3.820 | 9,312 | -0.09(-2.30%) |
Jul 21, 2020 | 3.940 | 4.070 | 3.750 | 3.910 | 17,793 | -0.29(-6.90%) |
Jul 20, 2020 | 4.230 | 4.230 | 4.100 | 4.200 | 30,023 | +0.02(+0.44%) |
Jul 17, 2020 | 4.080 | 4.220 | 4.070 | 4.181 | 11,500 | +0.11(+2.61%) |
Jul 16, 2020 | 3.970 | 4.490 | 3.970 | 4.075 | 181,482 | +0.17(+4.22%) |
Jul 15, 2020 | 3.860 | 3.970 | 3.860 | 3.910 | 8,713 | -0.03(-0.76%) |
Jul 14, 2020 | 3.800 | 3.940 | 3.800 | 3.940 | 5,842 | +0.17(+4.51%) |
Jul 13, 2020 | 3.910 | 3.910 | 3.770 | 3.770 | 15,980 | -0.03(-0.79%) |
Jul 10, 2020 | 3.731 | 3.800 | 3.700 | 3.800 | 4,800 | +0.01(+0.26%) |
Jul 09, 2020 | 3.840 | 3.850 | 3.760 | 3.790 | 3,308 | -0.02(-0.52%) |
Jul 08, 2020 | 3.800 | 3.830 | 3.790 | 3.810 | 5,214 | -0.05(-1.30%) |
Jul 07, 2020 | 3.860 | 3.900 | 3.860 | 3.860 | 5,274 | +0.00(+0.00%) |
Jul 06, 2020 | 3.970 | 3.970 | 3.750 | 3.860 | 36,787 | -0.18(-4.46%) |
Jul 02, 2020 | 4.000 | 4.070 | 4.000 | 4.040 | 16,100 | +0.26(+6.88%) |
Jul 01, 2020 | 3.910 | 3.970 | 3.650 | 3.780 | 23,248 | -0.13(-3.32%) |
Jun 30, 2020 | 3.880 | 3.930 | 3.870 | 3.910 | 7,607 | +0.12(+3.17%) |
Jun 29, 2020 | 3.910 | 3.910 | 3.740 | 3.790 | 7,014 | -0.15(-3.81%) |
Jun 26, 2020 | 3.970 | 3.970 | 3.940 | 3.940 | 4,300 | -0.05(-1.25%) |
Jun 25, 2020 | 3.940 | 3.990 | 3.930 | 3.990 | 6,714 | +0.11(+2.84%) |
Jun 24, 2020 | 3.880 | 3.970 | 3.879 | 3.880 | 17,696 | -0.12(-3.00%) |
Jun 23, 2020 | 3.990 | 4.050 | 3.940 | 4.000 | 23,076 | +0.21(+5.54%) |
Jun 22, 2020 | 3.810 | 3.810 | 3.760 | 3.790 | 4,010 | +0.00(+0.00%) |
Jun 19, 2020 | 3.810 | 3.940 | 3.780 | 3.790 | 13,900 | -0.02(-0.52%) |
Jun 18, 2020 | 3.820 | 3.860 | 3.810 | 3.810 | 4,155 | -0.04(-1.04%) |
Jun 17, 2020 | 3.810 | 3.850 | 3.780 | 3.850 | 10,148 | +0.04(+1.05%) |
Jun 16, 2020 | 4.000 | 4.000 | 3.750 | 3.810 | 17,710 | +0.00(+0.00%) |
Jun 15, 2020 | 3.730 | 3.850 | 3.690 | 3.810 | 32,791 | +0.31(+8.86%) |
Jun 12, 2020 | 3.550 | 3.570 | 3.445 | 3.500 | 11,900 | +0.01(+0.29%) |
Jun 11, 2020 | 3.580 | 3.700 | 3.460 | 3.490 | 38,556 | -0.23(-6.28%) |
Jun 10, 2020 | 3.900 | 3.900 | 3.700 | 3.724 | 29,488 | -0.05(-1.22%) |
Jun 09, 2020 | 3.540 | 3.830 | 3.540 | 3.770 | 67,449 | +0.32(+9.28%) |
Jun 08, 2020 | 3.420 | 3.510 | 3.420 | 3.450 | 53,321 | +0.18(+5.50%) |
Jun 05, 2020 | 3.380 | 3.380 | 3.270 | 3.270 | 4,500 | -0.13(-3.82%) |
Jun 04, 2020 | 3.330 | 3.400 | 3.200 | 3.400 | 8,948 | +0.20(+6.25%) |
Jun 03, 2020 | 3.170 | 3.210 | 3.170 | 3.200 | 3,307 | +0.03(+0.95%) |
Jun 02, 2020 | 3.150 | 3.200 | 3.130 | 3.170 | 4,521 | -0.01(-0.31%) |
Jun 01, 2020 | 3.090 | 3.240 | 3.070 | 3.180 | 8,466 | +0.06(+1.86%) |
May 29, 2020 | 3.100 | 3.130 | 3.100 | 3.122 | 2,600 | +0.03(+1.03%) |
May 28, 2020 | 3.230 | 3.230 | 3.090 | 3.090 | 5,269 | -0.02(-0.64%) |
May 27, 2020 | 3.120 | 3.140 | 3.090 | 3.110 | 6,493 | -0.05(-1.58%) |
May 26, 2020 | 3.090 | 3.160 | 3.080 | 3.160 | 11,440 | -0.12(-3.66%) |
May 22, 2020 | 3.250 | 3.280 | 3.250 | 3.280 | 2,800 | +0.06(+1.86%) |
May 21, 2020 | 3.200 | 3.248 | 3.200 | 3.220 | 3,825 | -0.10(-3.01%) |
May 20, 2020 | 3.430 | 3.450 | 3.320 | 3.320 | 9,830 | -0.11(-3.21%) |
May 19, 2020 | 3.300 | 3.440 | 3.300 | 3.430 | 4,739 | -0.03(-0.79%) |
May 18, 2020 | 3.380 | 3.480 | 3.360 | 3.457 | 6,648 | +0.01(+0.21%) |
May 15, 2020 | 3.450 | 3.460 | 3.440 | 3.450 | 4,900 | -0.01(-0.29%) |
May 14, 2020 | 3.340 | 3.490 | 3.310 | 3.460 | 28,813 | +0.16(+4.85%) |
May 13, 2020 | 3.400 | 3.400 | 3.300 | 3.300 | 7,220 | -0.09(-2.65%) |
May 12, 2020 | 3.465 | 3.480 | 3.380 | 3.390 | 3,910 | -0.17(-4.78%) |
May 11, 2020 | 3.510 | 3.590 | 3.509 | 3.560 | 3,811 | +0.05(+1.42%) |
May 08, 2020 | 3.330 | 3.540 | 3.330 | 3.510 | 8,000 | +0.10(+2.93%) |
May 07, 2020 | 3.450 | 3.510 | 3.410 | 3.410 | 3,790 | -0.03(-0.87%) |
May 06, 2020 | 3.430 | 3.440 | 3.400 | 3.440 | 11,672 | -0.21(-5.75%) |
May 05, 2020 | 3.700 | 3.730 | 3.640 | 3.650 | 27,288 | -0.01(-0.27%) |
May 04, 2020 | 3.600 | 3.700 | 3.600 | 3.660 | 11,332 | +0.00(+0.00%) |
May 01, 2020 | 3.590 | 3.660 | 3.540 | 3.660 | 6,700 | -0.02(-0.54%) |
Apr 30, 2020 | 3.650 | 3.700 | 3.650 | 3.680 | 6,118 | -0.01(-0.27%) |
Apr 29, 2020 | 3.634 | 3.720 | 3.634 | 3.690 | 12,661 | +0.09(+2.50%) |
Apr 28, 2020 | 3.500 | 3.646 | 3.500 | 3.600 | 7,441 | +0.00(+0.00%) |
Apr 27, 2020 | 3.620 | 3.620 | 3.530 | 3.600 | 19,899 | +0.15(+4.35%) |
Apr 24, 2020 | 3.320 | 3.450 | 3.320 | 3.450 | 4,200 | +0.08(+2.37%) |
Apr 23, 2020 | 3.420 | 3.420 | 3.280 | 3.370 | 8,341 | +0.12(+3.69%) |
Apr 22, 2020 | 3.240 | 3.270 | 3.220 | 3.250 | 3,246 | -0.03(-0.91%) |
Apr 21, 2020 | 3.390 | 3.390 | 3.210 | 3.280 | 4,137 | -0.23(-6.55%) |
Apr 20, 2020 | 3.350 | 3.550 | 3.350 | 3.510 | 22,937 | +0.24(+7.34%) |
Apr 17, 2020 | 3.330 | 3.330 | 3.270 | 3.270 | 13,200 | +0.01(+0.31%) |
Apr 16, 2020 | 3.400 | 3.400 | 3.220 | 3.260 | 13,385 | -0.18(-5.23%) |
Apr 15, 2020 | 3.500 | 3.500 | 3.370 | 3.440 | 8,824 | -0.04(-1.15%) |
Apr 14, 2020 | 3.430 | 3.490 | 3.430 | 3.480 | 4,098 | +0.10(+2.96%) |
Apr 13, 2020 | 3.730 | 3.730 | 3.360 | 3.380 | 17,600 | -0.37(-9.87%) |
Apr 09, 2020 | 3.640 | 3.800 | 3.640 | 3.750 | 30,400 | +0.12(+3.16%) |
Apr 08, 2020 | 3.510 | 3.650 | 3.510 | 3.635 | 14,770 | +0.03(+0.97%) |
Apr 07, 2020 | 3.710 | 3.710 | 3.590 | 3.600 | 43,841 | +0.06(+1.69%) |
Apr 06, 2020 | 3.540 | 3.570 | 3.420 | 3.540 | 66,871 | +0.68(+23.78%) |
Apr 03, 2020 | 2.890 | 2.913 | 2.860 | 2.860 | 1,900 | -0.03(-1.04%) |
Apr 02, 2020 | 2.810 | 2.950 | 2.810 | 2.890 | 17,051 | +0.15(+5.47%) |
Apr 01, 2020 | 2.800 | 2.880 | 2.700 | 2.740 | 23,859 | -0.17(-5.84%) |
Mar 31, 2020 | 2.900 | 2.990 | 2.860 | 2.910 | 35,532 | +0.11(+3.93%) |
Mar 30, 2020 | 2.730 | 2.800 | 2.660 | 2.800 | 33,062 | +0.18(+6.87%) |
Mar 27, 2020 | 2.483 | 2.620 | 2.469 | 2.620 | 7,800 | -0.06(-2.28%) |
Mar 26, 2020 | 2.440 | 2.690 | 2.380 | 2.681 | 59,162 | +0.23(+9.44%) |
Mar 25, 2020 | 2.320 | 2.520 | 2.320 | 2.450 | 27,691 | -0.02(-0.81%) |
Mar 24, 2020 | 2.340 | 2.470 | 2.240 | 2.470 | 95,168 | +0.17(+7.39%) |
Mar 23, 2020 | 2.270 | 2.410 | 2.150 | 2.300 | 39,402 | -0.12(-4.96%) |
Mar 20, 2020 | 2.520 | 2.580 | 2.400 | 2.420 | 18,800 | +0.04(+1.68%) |
Mar 19, 2020 | 2.430 | 2.530 | 2.380 | 2.380 | 68,841 | +0.21(+9.68%) |
Mar 18, 2020 | 2.080 | 2.230 | 2.080 | 2.170 | 13,772 | +0.09(+4.33%) |
Mar 17, 2020 | 2.100 | 2.120 | 2.050 | 2.080 | 106,577 | +0.06(+2.97%) |
Mar 16, 2020 | 2.050 | 2.140 | 2.020 | 2.020 | 22,933 | -0.21(-9.42%) |
Mar 13, 2020 | 2.260 | 2.270 | 2.050 | 2.230 | 35,700 | +0.21(+10.40%) |
Mar 12, 2020 | 2.220 | 2.240 | 1.860 | 2.020 | 108,782 | -0.40(-16.53%) |
Mar 11, 2020 | 2.560 | 2.580 | 2.380 | 2.420 | 64,720 | -0.32(-11.68%) |
Mar 10, 2020 | 2.750 | 2.750 | 2.615 | 2.740 | 37,898 | +0.06(+2.24%) |
Mar 09, 2020 | 2.600 | 2.910 | 2.590 | 2.680 | 34,856 | -0.38(-12.42%) |
Mar 06, 2020 | 3.120 | 3.130 | 2.900 | 3.060 | 21,400 | -0.11(-3.47%) |
Mar 05, 2020 | 3.150 | 3.210 | 3.080 | 3.170 | 29,206 | -0.26(-7.58%) |
Mar 04, 2020 | 3.400 | 3.450 | 3.253 | 3.430 | 28,775 | -0.01(-0.29%) |
Mar 03, 2020 | 3.590 | 3.630 | 3.440 | 3.440 | 12,843 | -0.13(-3.64%) |
Mar 02, 2020 | 3.480 | 3.660 | 3.477 | 3.570 | 25,634 | -0.04(-1.11%) |
Feb 28, 2020 | 3.530 | 3.670 | 3.450 | 3.610 | 37,000 | +0.01(+0.28%) |
Feb 27, 2020 | 3.670 | 3.760 | 3.460 | 3.600 | 33,166 | -0.19(-5.01%) |
Feb 26, 2020 | 3.870 | 3.880 | 3.770 | 3.790 | 15,416 | +0.07(+1.88%) |
Feb 25, 2020 | 3.840 | 3.870 | 3.712 | 3.720 | 16,515 | -0.11(-2.87%) |
Feb 24, 2020 | 3.830 | 3.885 | 3.830 | 3.830 | 17,471 | -0.27(-6.59%) |
Feb 21, 2020 | 4.100 | 4.170 | 4.090 | 4.100 | 15,800 | -0.06(-1.44%) |
Feb 20, 2020 | 4.120 | 4.190 | 4.070 | 4.160 | 25,567 | +0.06(+1.46%) |
Feb 19, 2020 | 4.140 | 4.190 | 3.960 | 4.100 | 57,307 | -0.25(-5.75%) |
Feb 18, 2020 | 4.340 | 4.360 | 4.300 | 4.350 | 61,664 | +0.30(+7.41%) |
Feb 14, 2020 | 3.980 | 4.110 | 3.910 | 4.050 | 74,700 | -0.05(-1.22%) |
Feb 13, 2020 | 4.140 | 4.170 | 4.090 | 4.100 | 18,178 | +0.06(+1.49%) |
Feb 12, 2020 | 4.130 | 4.130 | 4.035 | 4.040 | 36,243 | -0.11(-2.65%) |
Feb 11, 2020 | 4.210 | 4.210 | 4.128 | 4.150 | 60,654 | -0.06(-1.43%) |
Feb 10, 2020 | 4.170 | 4.250 | 4.165 | 4.210 | 65,611 | +0.22(+5.51%) |
Feb 07, 2020 | 3.870 | 4.020 | 3.870 | 3.990 | 16,300 | +0.03(+0.76%) |
Feb 06, 2020 | 4.030 | 4.030 | 3.900 | 3.960 | 24,581 | +0.04(+1.02%) |
Feb 05, 2020 | 3.870 | 4.080 | 3.850 | 3.920 | 90,840 | +0.15(+3.98%) |
Feb 04, 2020 | 3.780 | 3.810 | 3.750 | 3.770 | 24,837 | +0.18(+5.01%) |