Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.468 | 3.519 | 3.387 | 3.490 | 4,685 | +0.12(+3.49%) |
Mar 30, 2021 | 3.438 | 3.460 | 3.313 | 3.372 | 13,152 | -0.10(-2.75%) |
Mar 29, 2021 | 3.453 | 3.468 | 3.387 | 3.468 | 2,963 | +0.00(+0.00%) |
Mar 26, 2021 | 3.468 | 3.548 | 3.416 | 3.468 | 10,889 | -0.01(-0.21%) |
Mar 25, 2021 | 3.394 | 3.615 | 3.350 | 3.475 | 8,158 | -0.03(-0.84%) |
Mar 24, 2021 | 3.512 | 3.673 | 3.490 | 3.504 | 14,971 | -0.04(-1.04%) |
Mar 23, 2021 | 3.563 | 3.563 | 3.446 | 3.541 | 12,009 | +0.10(+2.77%) |
Mar 22, 2021 | 3.593 | 3.593 | 3.446 | 3.446 | 12,918 | -0.15(-4.09%) |
Mar 19, 2021 | 3.651 | 3.651 | 3.541 | 3.593 | 3,266 | +0.10(+2.95%) |
Mar 18, 2021 | 3.488 | 3.504 | 3.446 | 3.490 | 10,650 | -0.06(-1.66%) |
Mar 17, 2021 | 3.534 | 3.556 | 3.482 | 3.548 | 4,136 | -0.01(-0.21%) |
Mar 16, 2021 | 3.571 | 3.655 | 3.526 | 3.556 | 9,515 | -0.01(-0.41%) |
Mar 15, 2021 | 3.872 | 3.872 | 3.526 | 3.571 | 46,380 | +0.04(+1.25%) |
Mar 12, 2021 | 3.526 | 3.526 | 3.475 | 3.526 | 17,830 | +0.06(+1.70%) |
Mar 11, 2021 | 3.534 | 3.615 | 3.468 | 3.468 | 6,851 | -0.06(-1.67%) |
Mar 10, 2021 | 3.600 | 3.820 | 3.380 | 3.526 | 112,294 | -0.05(-1.44%) |
Mar 09, 2021 | 3.431 | 3.637 | 3.365 | 3.578 | 26,374 | +0.17(+4.96%) |
Mar 08, 2021 | 3.416 | 3.416 | 3.350 | 3.409 | 9,779 | -0.01(-0.22%) |
Mar 05, 2021 | 3.203 | 3.416 | 3.203 | 3.416 | 12,930 | +0.26(+8.14%) |
Mar 04, 2021 | 3.438 | 3.438 | 2.968 | 3.159 | 24,723 | -0.22(-6.52%) |
Mar 03, 2021 | 3.343 | 3.512 | 3.336 | 3.380 | 7,912 | -0.01(-0.22%) |
Mar 02, 2021 | 3.526 | 3.526 | 3.122 | 3.387 | 34,581 | -0.19(-5.34%) |
Mar 01, 2021 | 3.600 | 3.637 | 3.548 | 3.578 | 6,964 | -0.02(-0.61%) |
Feb 26, 2021 | 3.695 | 3.747 | 3.512 | 3.600 | 64,245 | -0.10(-2.58%) |
Feb 25, 2021 | 3.600 | 3.904 | 3.552 | 3.695 | 116,418 | -0.04(-1.18%) |
Feb 24, 2021 | 3.556 | 3.906 | 3.550 | 3.740 | 50,536 | +0.01(+0.30%) |
Feb 23, 2021 | 3.593 | 3.732 | 3.548 | 3.728 | 26,764 | -0.11(-2.78%) |
Feb 22, 2021 | 3.563 | 3.923 | 3.563 | 3.835 | 38,125 | +0.18(+4.92%) |
Feb 19, 2021 | 3.585 | 3.902 | 3.563 | 3.655 | 7,894 | +0.05(+1.46%) |
Feb 18, 2021 | 3.747 | 3.871 | 3.602 | 3.602 | 13,238 | -0.24(-6.15%) |
Feb 17, 2021 | 3.938 | 4.012 | 3.813 | 3.839 | 37,541 | -0.20(-5.00%) |
Feb 16, 2021 | 3.629 | 4.041 | 3.629 | 4.041 | 30,160 | +0.40(+11.11%) |
Feb 12, 2021 | 3.651 | 3.784 | 3.563 | 3.637 | 29,536 | -0.10(-2.75%) |
Feb 11, 2021 | 3.879 | 4.055 | 3.732 | 3.740 | 21,748 | -0.22(-5.57%) |
Feb 10, 2021 | 3.901 | 4.129 | 3.681 | 3.960 | 112,822 | +0.15(+4.05%) |
Feb 09, 2021 | 3.828 | 3.892 | 3.717 | 3.806 | 39,055 | +0.11(+2.98%) |
Feb 08, 2021 | 3.762 | 3.938 | 3.644 | 3.695 | 91,766 | +0.07(+2.03%) |
Feb 05, 2021 | 3.512 | 3.842 | 3.394 | 3.622 | 155,034 | +0.24(+7.17%) |
Feb 04, 2021 | 3.365 | 3.534 | 3.365 | 3.380 | 16,022 | -0.03(-0.83%) |
Feb 03, 2021 | 3.461 | 3.461 | 3.370 | 3.408 | 7,916 | +0.08(+2.44%) |
Feb 02, 2021 | 3.365 | 3.468 | 3.327 | 3.327 | 24,386 | -0.02(-0.70%) |
Feb 01, 2021 | 3.380 | 3.490 | 3.306 | 3.350 | 16,453 | -0.10(-2.86%) |
Jan 29, 2021 | 4.261 | 4.261 | 3.446 | 3.449 | 113,110 | -1.17(-25.37%) |
Jan 28, 2021 | 3.460 | 4.930 | 3.277 | 4.621 | 436,951 | +1.23(+36.15%) |
Jan 27, 2021 | 3.335 | 3.526 | 3.321 | 3.394 | 6,234 | -0.13(-3.74%) |
Jan 26, 2021 | 3.525 | 3.534 | 3.438 | 3.526 | 7,694 | +0.04(+1.04%) |
Jan 25, 2021 | 3.357 | 3.563 | 3.357 | 3.490 | 35,484 | +0.10(+2.81%) |
Jan 22, 2021 | 3.321 | 3.475 | 3.285 | 3.394 | 40,425 | +0.08(+2.55%) |
Jan 21, 2021 | 3.343 | 3.350 | 3.299 | 3.310 | 5,430 | +0.03(+0.78%) |
Jan 20, 2021 | 3.296 | 3.416 | 3.284 | 3.284 | 7,415 | +0.01(+0.23%) |
Jan 19, 2021 | 3.264 | 3.320 | 3.247 | 3.277 | 6,680 | -0.01(-0.45%) |
Jan 15, 2021 | 3.365 | 3.416 | 3.277 | 3.291 | 13,066 | -0.05(-1.54%) |
Jan 14, 2021 | 3.277 | 3.424 | 3.262 | 3.343 | 27,927 | +0.04(+1.11%) |
Jan 13, 2021 | 3.269 | 3.416 | 3.255 | 3.306 | 18,250 | +0.04(+1.35%) |
Jan 12, 2021 | 3.144 | 3.269 | 3.078 | 3.262 | 53,179 | +0.12(+3.74%) |
Jan 11, 2021 | 3.159 | 3.159 | 3.012 | 3.144 | 20,174 | +0.01(+0.23%) |
Jan 08, 2021 | 3.144 | 3.159 | 2.983 | 3.137 | 49,953 | +0.03(+0.95%) |
Jan 07, 2021 | 3.188 | 3.188 | 2.975 | 3.108 | 50,095 | -0.02(-0.70%) |
Jan 06, 2021 | 3.086 | 3.203 | 3.049 | 3.130 | 103,151 | -0.24(-6.99%) |
Jan 05, 2021 | 3.020 | 3.541 | 3.020 | 3.365 | 350,999 | +0.33(+10.90%) |
Jan 04, 2021 | 2.975 | 3.107 | 2.939 | 3.034 | 17,805 | +0.03(+1.10%) |
Dec 31, 2020 | 3.001 | 3.001 | 3.001 | 1,018,080 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.975 | 5.143 | 2.975 | 3.115 | 1,018,080 | +0.14(+4.69%) |
Dec 29, 2020 | 3.056 | 3.093 | 2.939 | 2.975 | 32,676 | +0.01(+0.50%) |
Dec 28, 2020 | 2.902 | 3.049 | 2.836 | 2.961 | 77,190 | +0.09(+3.07%) |
Dec 24, 2020 | 2.939 | 2.939 | 2.873 | 2.873 | 6,125 | -0.01(-0.50%) |
Dec 23, 2020 | 2.917 | 2.968 | 2.880 | 2.887 | 22,716 | -0.02(-0.77%) |
Dec 22, 2020 | 2.954 | 2.954 | 2.909 | 2.909 | 11,805 | +0.00(+0.00%) |
Dec 21, 2020 | 2.939 | 2.975 | 2.909 | 2.909 | 11,975 | -0.04(-1.25%) |
Dec 18, 2020 | 2.990 | 2.990 | 2.946 | 2.946 | 6,941 | -0.04(-1.47%) |
Dec 17, 2020 | 2.983 | 2.997 | 2.983 | 2.990 | 5,486 | -0.01(-0.24%) |
Dec 16, 2020 | 2.983 | 2.997 | 2.983 | 2.997 | 4,989 | +0.00(+0.00%) |
Dec 15, 2020 | 2.990 | 2.997 | 2.983 | 2.997 | 3,367 | +0.01(+0.49%) |
Dec 14, 2020 | 2.983 | 3.012 | 2.983 | 2.983 | 13,823 | +0.00(+0.00%) |
Dec 11, 2020 | 3.012 | 3.031 | 2.983 | 2.983 | 12,522 | -0.06(-1.93%) |
Dec 10, 2020 | 3.097 | 3.097 | 3.034 | 3.042 | 5,571 | -0.02(-0.72%) |
Dec 09, 2020 | 3.130 | 3.144 | 3.056 | 3.064 | 17,807 | -0.07(-2.11%) |
Dec 08, 2020 | 3.225 | 3.233 | 3.130 | 3.130 | 13,957 | -0.12(-3.83%) |
Dec 07, 2020 | 3.233 | 3.291 | 3.166 | 3.254 | 5,285 | +0.02(+0.68%) |
Dec 04, 2020 | 3.357 | 3.379 | 3.233 | 3.233 | 9,664 | -0.01(-0.23%) |
Dec 03, 2020 | 3.218 | 3.317 | 3.218 | 3.240 | 14,244 | -0.07(-2.00%) |
Dec 02, 2020 | 3.374 | 3.374 | 3.306 | 3.306 | 6,044 | +0.00(+0.00%) |
Dec 01, 2020 | 3.233 | 3.338 | 3.233 | 3.306 | 14,215 | +0.07(+2.27%) |
Nov 30, 2020 | 3.144 | 3.284 | 3.144 | 3.233 | 21,022 | +0.04(+1.15%) |
Nov 27, 2020 | 3.240 | 3.255 | 3.137 | 3.196 | 15,244 | +0.01(+0.46%) |
Nov 25, 2020 | 3.203 | 3.240 | 3.159 | 3.181 | 24,500 | -0.17(-5.04%) |
Nov 24, 2020 | 3.181 | 3.515 | 3.181 | 3.350 | 45,875 | +0.12(+3.64%) |
Nov 23, 2020 | 3.247 | 3.284 | 3.122 | 3.233 | 18,702 | -0.04(-1.31%) |
Nov 20, 2020 | 3.334 | 3.334 | 3.275 | 3.275 | 5,989 | -0.08(-2.45%) |
Nov 19, 2020 | 3.475 | 3.475 | 3.357 | 3.357 | 1,308 | +0.03(+0.88%) |
Nov 18, 2020 | 3.306 | 3.798 | 3.306 | 3.328 | 56,397 | +0.02(+0.67%) |
Nov 17, 2020 | 3.233 | 3.306 | 3.159 | 3.306 | 14,430 | +0.09(+2.74%) |
Nov 16, 2020 | 3.086 | 3.225 | 3.056 | 3.218 | 16,049 | +0.16(+5.29%) |
Nov 13, 2020 | 3.020 | 3.086 | 3.012 | 3.056 | 17,150 | +0.01(+0.24%) |
Nov 12, 2020 | 2.887 | 3.049 | 2.865 | 3.049 | 35,840 | +0.15(+5.33%) |
Nov 11, 2020 | 3.049 | 3.049 | 2.895 | 2.895 | 16,043 | -0.08(-2.72%) |
Nov 10, 2020 | 2.902 | 2.978 | 2.880 | 2.975 | 8,912 | +0.12(+4.38%) |
Nov 09, 2020 | 2.842 | 2.883 | 2.818 | 2.851 | 12,103 | +0.04(+1.57%) |
Nov 06, 2020 | 2.814 | 2.908 | 2.806 | 2.806 | 2,858 | -0.04(-1.42%) |
Nov 05, 2020 | 2.792 | 2.859 | 2.792 | 2.847 | 2,722 | +0.01(+0.26%) |
Nov 04, 2020 | 2.755 | 2.865 | 2.718 | 2.840 | 7,845 | +0.13(+4.81%) |
Nov 03, 2020 | 2.762 | 2.770 | 2.652 | 2.709 | 32,445 | -0.05(-1.93%) |
Nov 02, 2020 | 2.755 | 2.821 | 2.748 | 2.762 | 11,052 | -0.12(-4.08%) |
Oct 30, 2020 | 2.821 | 2.887 | 2.718 | 2.880 | 25,997 | +0.07(+2.62%) |
Oct 29, 2020 | 2.726 | 2.806 | 2.726 | 2.806 | 5,522 | +0.12(+4.66%) |
Oct 28, 2020 | 2.748 | 2.755 | 2.652 | 2.682 | 7,902 | -0.01(-0.54%) |
Oct 27, 2020 | 2.836 | 2.851 | 2.696 | 2.696 | 28,581 | -0.19(-6.73%) |
Oct 26, 2020 | 3.020 | 3.020 | 2.836 | 2.891 | 26,696 | +0.09(+3.35%) |
Oct 23, 2020 | 2.777 | 2.806 | 2.725 | 2.797 | 1,361 | +0.01(+0.20%) |
Oct 22, 2020 | 2.924 | 2.975 | 2.770 | 2.792 | 19,237 | -0.02(-0.78%) |
Oct 21, 2020 | 2.836 | 3.284 | 2.762 | 2.814 | 161,720 | -0.05(-1.67%) |
Oct 20, 2020 | 2.865 | 2.902 | 2.858 | 2.862 | 3,628 | -0.08(-2.62%) |
Oct 19, 2020 | 2.961 | 2.964 | 2.884 | 2.939 | 12,459 | +0.08(+2.83%) |
Oct 16, 2020 | 2.792 | 2.912 | 2.755 | 2.858 | 14,564 | +0.04(+1.30%) |
Oct 15, 2020 | 2.799 | 2.880 | 2.781 | 2.821 | 6,201 | +0.07(+2.40%) |
Oct 14, 2020 | 2.793 | 2.855 | 2.755 | 2.755 | 1,384 | -0.04(-1.32%) |
Oct 13, 2020 | 2.843 | 2.853 | 2.792 | 2.792 | 23,197 | -0.08(-2.84%) |
Oct 12, 2020 | 2.865 | 2.962 | 2.802 | 2.873 | 35,989 | +0.02(+0.80%) |
Oct 09, 2020 | 2.880 | 3.306 | 2.851 | 2.851 | 46,142 | -0.04(-1.52%) |
Oct 08, 2020 | 2.829 | 3.042 | 2.777 | 2.895 | 23,558 | +0.07(+2.60%) |
Oct 07, 2020 | 2.696 | 2.821 | 2.696 | 2.821 | 3,922 | +0.15(+5.79%) |
Oct 06, 2020 | 2.667 | 2.667 | 2.667 | 2.667 | 236 | +0.00(+0.00%) |
Oct 05, 2020 | 2.682 | 2.780 | 2.667 | 2.667 | 4,667 | -0.04(-1.63%) |
Oct 02, 2020 | 2.924 | 2.938 | 2.711 | 2.711 | 2,858 | -0.15(-5.38%) |
Oct 01, 2020 | 3.049 | 3.049 | 2.689 | 2.865 | 8,154 | -0.01(-0.51%) |
Sep 30, 2020 | 2.858 | 2.880 | 2.758 | 2.880 | 9,888 | +0.08(+3.00%) |
Sep 29, 2020 | 2.867 | 2.867 | 2.726 | 2.796 | 4,137 | +0.01(+0.42%) |
Sep 28, 2020 | 2.726 | 2.983 | 2.630 | 2.784 | 22,300 | +0.26(+10.17%) |
Sep 25, 2020 | 2.674 | 2.682 | 2.527 | 2.527 | 7,077 | +0.00(+0.15%) |
Sep 24, 2020 | 2.601 | 2.645 | 2.520 | 2.524 | 8,294 | -0.12(-4.58%) |
Sep 23, 2020 | 2.741 | 2.741 | 2.645 | 2.645 | 4,388 | -0.07(-2.71%) |
Sep 22, 2020 | 2.806 | 2.829 | 2.718 | 2.718 | 3,176 | +0.00(+0.00%) |
Sep 21, 2020 | 2.740 | 2.799 | 2.718 | 2.718 | 3,517 | -0.07(-2.37%) |
Sep 18, 2020 | 2.850 | 2.850 | 2.784 | 2.784 | 952 | +0.03(+0.93%) |
Sep 17, 2020 | 2.839 | 2.839 | 2.704 | 2.759 | 9,198 | -0.13(-4.45%) |
Sep 16, 2020 | 2.829 | 2.930 | 2.829 | 2.887 | 2,754 | +0.09(+3.28%) |
Sep 15, 2020 | 2.792 | 2.814 | 2.762 | 2.795 | 6,615 | -0.03(-1.17%) |
Sep 14, 2020 | 2.733 | 2.843 | 2.733 | 2.829 | 2,545 | +0.12(+4.36%) |
Sep 11, 2020 | 2.792 | 2.876 | 2.710 | 2.710 | 7,894 | -0.04(-1.62%) |
Sep 10, 2020 | 2.799 | 2.799 | 2.755 | 2.755 | 9,998 | -0.02(-0.66%) |
Sep 09, 2020 | 2.799 | 2.799 | 2.755 | 2.773 | 11,336 | -0.03(-1.18%) |
Sep 08, 2020 | 2.939 | 2.939 | 2.806 | 2.806 | 5,123 | -0.24(-7.95%) |
Sep 04, 2020 | 2.924 | 3.049 | 2.755 | 3.049 | 16,061 | +0.04(+1.22%) |
Sep 03, 2020 | 3.020 | 3.049 | 2.961 | 3.012 | 1,080 | +0.01(+0.24%) |
Sep 02, 2020 | 3.056 | 3.064 | 2.968 | 3.005 | 5,248 | -0.05(-1.68%) |
Sep 01, 2020 | 3.130 | 3.130 | 3.056 | 3.056 | 7,004 | -0.02(-0.72%) |
Aug 31, 2020 | 3.042 | 3.078 | 2.973 | 3.078 | 6,114 | +0.10(+3.46%) |
Aug 28, 2020 | 2.968 | 3.100 | 2.953 | 2.975 | 3,266 | -0.10(-3.30%) |
Aug 27, 2020 | 2.990 | 3.100 | 2.990 | 3.077 | 11,531 | +0.08(+2.65%) |
Aug 26, 2020 | 3.107 | 3.107 | 2.755 | 2.997 | 36,164 | -0.17(-5.34%) |
Aug 25, 2020 | 3.034 | 3.166 | 3.034 | 3.166 | 10,597 | +0.06(+1.89%) |
Aug 24, 2020 | 3.086 | 3.203 | 2.975 | 3.108 | 32,715 | -0.16(-4.94%) |
Aug 21, 2020 | 3.319 | 3.319 | 3.269 | 3.269 | 4,627 | -0.13(-3.78%) |
Aug 20, 2020 | 3.401 | 3.401 | 3.306 | 3.398 | 2,516 | -0.03(-0.75%) |
Aug 19, 2020 | 3.416 | 3.431 | 3.394 | 3.424 | 2,990 | +0.01(+0.43%) |
Aug 18, 2020 | 3.247 | 3.596 | 3.249 | 3.409 | 10,782 | +0.10(+3.11%) |
Aug 17, 2020 | 3.593 | 3.593 | 3.306 | 3.306 | 9,827 | -0.22(-6.25%) |
Aug 14, 2020 | 3.563 | 3.666 | 3.475 | 3.526 | 5,580 | -0.11(-2.95%) |
Aug 13, 2020 | 3.453 | 3.644 | 3.380 | 3.634 | 9,146 | +0.06(+1.77%) |
Aug 12, 2020 | 3.695 | 3.725 | 3.571 | 3.571 | 3,206 | -0.21(-5.45%) |
Aug 11, 2020 | 3.769 | 3.776 | 3.556 | 3.776 | 6,238 | +0.07(+1.98%) |
Aug 10, 2020 | 3.659 | 3.769 | 3.659 | 3.703 | 9,664 | -0.08(-2.14%) |
Aug 07, 2020 | 3.306 | 3.784 | 3.306 | 3.784 | 21,097 | +0.43(+12.69%) |
Aug 06, 2020 | 3.526 | 3.593 | 3.344 | 3.357 | 6,544 | -0.19(-5.38%) |
Aug 05, 2020 | 3.659 | 3.725 | 3.497 | 3.548 | 15,982 | -0.09(-2.42%) |
Aug 04, 2020 | 3.416 | 3.637 | 3.233 | 3.637 | 26,561 | +0.22(+6.45%) |
Aug 03, 2020 | 3.335 | 3.571 | 3.321 | 3.416 | 10,968 | +0.13(+4.03%) |
Jul 31, 2020 | 3.086 | 3.291 | 3.086 | 3.284 | 6,669 | +0.20(+6.43%) |
Jul 30, 2020 | 3.152 | 3.152 | 3.056 | 3.086 | 6,700 | +0.00(+0.00%) |
Jul 29, 2020 | 3.203 | 3.203 | 3.086 | 3.086 | 10,983 | -0.11(-3.45%) |
Jul 28, 2020 | 3.339 | 3.339 | 3.196 | 3.196 | 8,784 | -0.07(-2.25%) |
Jul 27, 2020 | 3.438 | 3.438 | 3.188 | 3.269 | 14,336 | -0.12(-3.42%) |
Jul 24, 2020 | 3.379 | 3.468 | 3.339 | 3.385 | 19,736 | +0.08(+2.39%) |
Jul 23, 2020 | 3.512 | 3.571 | 3.306 | 3.306 | 31,159 | -0.29(-8.16%) |
Jul 22, 2020 | 3.637 | 4.614 | 3.548 | 3.600 | 298,423 | +0.14(+4.08%) |
Jul 21, 2020 | 3.506 | 3.526 | 3.416 | 3.459 | 7,931 | -0.05(-1.30%) |
Jul 20, 2020 | 3.460 | 3.526 | 3.460 | 3.504 | 1,227 | +0.04(+1.27%) |
Jul 17, 2020 | 3.563 | 3.563 | 3.446 | 3.460 | 2,586 | -0.10(-2.89%) |
Jul 16, 2020 | 3.585 | 3.600 | 3.563 | 3.563 | 1,332 | +0.04(+1.04%) |
Jul 15, 2020 | 3.526 | 3.526 | 3.526 | 3.526 | 944 | -0.10(-2.64%) |
Jul 14, 2020 | 3.622 | 3.673 | 3.600 | 3.622 | 6,021 | +0.02(+0.51%) |
Jul 13, 2020 | 3.481 | 3.643 | 3.481 | 3.604 | 5,666 | +0.15(+4.36%) |
Jul 10, 2020 | 3.695 | 3.695 | 3.453 | 3.453 | 3,402 | -0.27(-7.21%) |
Jul 09, 2020 | 3.721 | 3.721 | 3.721 | 3.721 | 536 | +0.00(+0.00%) |
Jul 08, 2020 | 3.721 | 3.721 | 3.721 | 3.721 | 858 | +0.03(+0.90%) |
Jul 07, 2020 | 3.688 | 3.688 | 3.688 | 3.688 | 658 | +0.01(+0.20%) |
Jul 06, 2020 | 3.769 | 3.769 | 3.673 | 3.681 | 6,409 | -0.09(-2.43%) |
Jul 02, 2020 | 3.776 | 3.776 | 3.690 | 3.773 | 2,858 | -0.01(-0.29%) |
Jul 01, 2020 | 3.784 | 3.784 | 3.784 | 3.784 | 788 | +0.00(+0.00%) |
Jun 30, 2020 | 3.732 | 3.784 | 3.688 | 3.784 | 3,583 | +0.09(+2.39%) |
Jun 29, 2020 | 3.721 | 3.776 | 3.688 | 3.695 | 3,447 | -0.01(-0.40%) |
Jun 26, 2020 | 3.673 | 3.769 | 3.673 | 3.710 | 3,811 | +0.00(+0.00%) |
Jun 25, 2020 | 3.754 | 3.754 | 3.673 | 3.710 | 9,233 | +0.02(+0.50%) |
Jun 24, 2020 | 3.725 | 3.725 | 3.673 | 3.692 | 4,043 | -0.22(-5.71%) |
Jun 23, 2020 | 3.916 | 3.916 | 3.894 | 3.915 | 2,009 | -0.07(-1.68%) |
Jun 22, 2020 | 3.717 | 4.092 | 3.717 | 3.982 | 13,148 | -0.10(-2.52%) |
Jun 19, 2020 | 4.261 | 4.386 | 4.085 | 4.085 | 4,491 | -0.12(-2.97%) |
Jun 18, 2020 | 4.302 | 4.302 | 4.195 | 4.210 | 2,858 | +0.01(+0.35%) |
Jun 17, 2020 | 4.188 | 4.195 | 4.096 | 4.195 | 3,249 | -0.01(-0.12%) |
Jun 16, 2020 | 4.305 | 4.305 | 4.162 | 4.200 | 4,747 | -0.06(-1.43%) |
Jun 15, 2020 | 4.533 | 4.533 | 4.151 | 4.261 | 1,704 | -0.06(-1.36%) |
Jun 12, 2020 | 4.320 | 4.518 | 4.320 | 4.320 | 5,580 | -0.29(-6.22%) |
Jun 11, 2020 | 4.555 | 4.606 | 4.408 | 4.606 | 3,027 | +0.04(+0.97%) |
Jun 10, 2020 | 4.482 | 4.579 | 4.408 | 4.562 | 6,815 | +0.04(+0.81%) |
Jun 09, 2020 | 4.474 | 4.592 | 4.474 | 4.526 | 2,199 | -0.09(-1.91%) |
Jun 08, 2020 | 4.819 | 4.819 | 4.526 | 4.614 | 3,832 | -0.07(-1.58%) |
Jun 05, 2020 | 4.878 | 4.996 | 4.504 | 4.688 | 4,627 | -0.19(-3.83%) |
Jun 04, 2020 | 4.482 | 4.875 | 4.482 | 4.875 | 2,308 | +0.43(+9.67%) |
Jun 03, 2020 | 4.812 | 4.812 | 4.445 | 4.445 | 3,744 | -0.03(-0.66%) |
Jun 02, 2020 | 4.577 | 4.618 | 4.437 | 4.474 | 4,652 | -0.15(-3.33%) |
Jun 01, 2020 | 4.695 | 4.706 | 4.628 | 4.628 | 2,949 | +0.11(+2.44%) |
May 29, 2020 | 4.775 | 4.775 | 4.518 | 4.518 | 1,769 | -0.25(-5.17%) |
May 28, 2020 | 4.966 | 4.966 | 4.753 | 4.764 | 2,998 | -0.24(-4.72%) |
May 27, 2020 | 4.999 | 5.000 | 4.999 | 5.000 | 2,782 | -0.05(-1.01%) |
May 26, 2020 | 5.125 | 5.125 | 5.051 | 5.051 | 2,898 | +0.12(+2.52%) |
May 22, 2020 | 4.781 | 4.927 | 4.723 | 4.927 | 3,551 | +0.31(+6.75%) |
May 21, 2020 | 4.627 | 5.125 | 4.576 | 4.615 | 11,051 | +0.04(+0.87%) |
May 20, 2020 | 4.151 | 4.590 | 4.151 | 4.576 | 14,896 | +0.11(+2.46%) |
May 19, 2020 | 4.246 | 4.466 | 4.122 | 4.466 | 3,263 | +0.45(+11.11%) |
May 18, 2020 | 4.173 | 4.173 | 4.019 | 4.019 | 6,256 | -0.15(-3.62%) |
May 15, 2020 | 3.953 | 4.466 | 3.953 | 4.170 | 5,736 | +0.06(+1.54%) |
May 14, 2020 | 4.221 | 4.221 | 4.063 | 4.107 | 1,318 | -0.12(-2.86%) |
May 13, 2020 | 4.228 | 4.228 | 4.228 | 4.228 | 598 | +0.04(+1.00%) |
May 12, 2020 | 4.239 | 4.270 | 4.177 | 4.186 | 3,666 | -0.10(-2.26%) |
May 11, 2020 | 4.048 | 4.283 | 3.990 | 4.283 | 3,129 | +0.00(+0.00%) |
May 08, 2020 | 3.961 | 4.283 | 3.943 | 4.283 | 10,654 | +0.34(+8.74%) |
May 07, 2020 | 3.939 | 3.939 | 3.912 | 3.939 | 1,796 | +0.26(+7.17%) |
May 06, 2020 | 3.880 | 3.990 | 3.675 | 3.675 | 4,825 | +0.01(+0.20%) |
May 05, 2020 | 4.157 | 4.157 | 3.660 | 3.668 | 11,251 | -0.23(-6.00%) |
May 04, 2020 | 3.675 | 3.902 | 3.675 | 3.902 | 3,313 | -0.15(-3.62%) |
May 01, 2020 | 4.363 | 4.385 | 3.761 | 4.048 | 11,064 | -0.16(-3.70%) |
Apr 30, 2020 | 3.961 | 4.319 | 3.822 | 4.204 | 12,476 | +0.00(+0.04%) |
Apr 29, 2020 | 4.290 | 4.290 | 4.202 | 4.202 | 4,510 | +0.26(+6.65%) |
Apr 28, 2020 | 3.984 | 3.984 | 3.926 | 3.940 | 4,267 | +0.29(+8.00%) |
Apr 27, 2020 | 4.020 | 4.217 | 3.597 | 3.648 | 3,574 | -0.01(-0.20%) |
Apr 24, 2020 | 3.590 | 3.889 | 3.553 | 3.656 | 3,289 | +0.06(+1.71%) |
Apr 23, 2020 | 3.862 | 3.862 | 3.594 | 3.594 | 3,540 | +0.13(+3.70%) |
Apr 22, 2020 | 3.466 | 3.466 | 3.466 | 3.466 | 957 | +0.01(+0.42%) |
Apr 21, 2020 | 3.378 | 3.456 | 3.378 | 3.451 | 4,193 | -0.13(-3.76%) |
Apr 20, 2020 | 3.860 | 4.156 | 3.542 | 3.586 | 15,071 | -0.44(-10.89%) |
Apr 17, 2020 | 4.035 | 4.130 | 3.831 | 4.024 | 4,522 | -0.21(-4.94%) |
Apr 16, 2020 | 4.670 | 4.670 | 4.174 | 4.234 | 13,122 | -0.42(-8.93%) |
Apr 15, 2020 | 3.936 | 5.078 | 3.936 | 4.649 | 18,841 | +0.71(+18.10%) |
Apr 14, 2020 | 3.936 | 3.936 | 3.936 | 3.936 | 3,197 | +0.03(+0.76%) |
Apr 13, 2020 | 4.064 | 4.064 | 3.746 | 3.907 | 7,212 | +0.07(+1.79%) |
Apr 09, 2020 | 4.123 | 4.144 | 3.838 | 3.838 | 4,111 | +0.27(+7.58%) |
Apr 08, 2020 | 3.575 | 3.716 | 3.568 | 3.568 | 3,971 | -0.14(-3.84%) |
Apr 07, 2020 | 3.575 | 3.831 | 3.568 | 3.710 | 3,161 | -0.01(-0.29%) |
Apr 06, 2020 | 3.101 | 3.721 | 3.101 | 3.721 | 14,002 | +0.45(+13.87%) |
Apr 03, 2020 | 3.108 | 3.283 | 3.072 | 3.268 | 3,700 | +0.01(+0.40%) |
Apr 02, 2020 | 3.356 | 3.648 | 3.241 | 3.255 | 11,742 | -0.21(-6.08%) |