Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.523 | 3.575 | 3.441 | 3.546 | 4,611 | +0.12(+3.49%) |
Mar 30, 2021 | 3.493 | 3.516 | 3.366 | 3.426 | 12,945 | -0.10(-2.75%) |
Mar 29, 2021 | 3.508 | 3.523 | 3.441 | 3.523 | 2,916 | +0.00(+0.00%) |
Mar 26, 2021 | 3.523 | 3.605 | 3.471 | 3.523 | 10,717 | -0.01(-0.21%) |
Mar 25, 2021 | 3.449 | 3.672 | 3.404 | 3.531 | 8,030 | -0.03(-0.84%) |
Mar 24, 2021 | 3.568 | 3.732 | 3.546 | 3.560 | 14,735 | -0.04(-1.04%) |
Mar 23, 2021 | 3.620 | 3.620 | 3.501 | 3.598 | 11,820 | +0.10(+2.77%) |
Mar 22, 2021 | 3.650 | 3.650 | 3.501 | 3.501 | 12,715 | -0.15(-4.09%) |
Mar 19, 2021 | 3.710 | 3.710 | 3.598 | 3.650 | 3,215 | +0.10(+2.95%) |
Mar 18, 2021 | 3.544 | 3.560 | 3.501 | 3.546 | 10,483 | -0.06(-1.66%) |
Mar 17, 2021 | 3.590 | 3.613 | 3.538 | 3.605 | 4,071 | -0.01(-0.21%) |
Mar 16, 2021 | 3.628 | 3.713 | 3.583 | 3.613 | 9,365 | -0.01(-0.41%) |
Mar 15, 2021 | 3.934 | 3.934 | 3.583 | 3.628 | 45,650 | +0.04(+1.25%) |
Mar 12, 2021 | 3.583 | 3.583 | 3.531 | 3.583 | 17,550 | +0.06(+1.70%) |
Mar 11, 2021 | 3.590 | 3.672 | 3.523 | 3.523 | 6,744 | -0.06(-1.67%) |
Mar 10, 2021 | 3.658 | 3.881 | 3.434 | 3.583 | 110,526 | -0.05(-1.44%) |
Mar 09, 2021 | 3.486 | 3.695 | 3.419 | 3.635 | 25,959 | +0.17(+4.96%) |
Mar 08, 2021 | 3.471 | 3.471 | 3.404 | 3.463 | 9,625 | -0.01(-0.21%) |
Mar 05, 2021 | 3.254 | 3.471 | 3.254 | 3.471 | 12,727 | +0.26(+8.14%) |
Mar 04, 2021 | 3.493 | 3.493 | 3.016 | 3.210 | 24,334 | -0.22(-6.52%) |
Mar 03, 2021 | 3.396 | 3.568 | 3.389 | 3.434 | 7,787 | -0.01(-0.22%) |
Mar 02, 2021 | 3.583 | 3.583 | 3.172 | 3.441 | 34,036 | -0.19(-5.34%) |
Mar 01, 2021 | 3.658 | 3.695 | 3.605 | 3.635 | 6,855 | -0.02(-0.61%) |
Feb 26, 2021 | 3.755 | 3.807 | 3.568 | 3.658 | 63,234 | -0.10(-2.58%) |
Feb 25, 2021 | 3.658 | 3.966 | 3.609 | 3.755 | 114,585 | -0.04(-1.18%) |
Feb 24, 2021 | 3.613 | 3.968 | 3.607 | 3.799 | 49,740 | +0.01(+0.30%) |
Feb 23, 2021 | 3.650 | 3.792 | 3.605 | 3.788 | 26,342 | -0.11(-2.78%) |
Feb 22, 2021 | 3.620 | 3.986 | 3.620 | 3.896 | 37,525 | +0.18(+4.92%) |
Feb 19, 2021 | 3.643 | 3.964 | 3.620 | 3.713 | 7,770 | +0.05(+1.46%) |
Feb 18, 2021 | 3.807 | 3.933 | 3.660 | 3.660 | 13,030 | -0.24(-6.15%) |
Feb 17, 2021 | 4.001 | 4.076 | 3.874 | 3.900 | 36,950 | -0.21(-5.00%) |
Feb 16, 2021 | 3.687 | 4.105 | 3.687 | 4.105 | 29,685 | +0.41(+11.11%) |
Feb 12, 2021 | 3.710 | 3.844 | 3.620 | 3.695 | 29,071 | -0.10(-2.75%) |
Feb 11, 2021 | 3.941 | 4.120 | 3.792 | 3.799 | 21,405 | -0.22(-5.57%) |
Feb 10, 2021 | 3.964 | 4.195 | 3.740 | 4.023 | 111,046 | +0.16(+4.05%) |
Feb 09, 2021 | 3.889 | 3.954 | 3.777 | 3.866 | 38,440 | +0.11(+2.98%) |
Feb 08, 2021 | 3.822 | 4.001 | 3.702 | 3.755 | 90,322 | +0.07(+2.03%) |
Feb 05, 2021 | 3.568 | 3.904 | 3.449 | 3.680 | 152,593 | +0.25(+7.17%) |
Feb 04, 2021 | 3.419 | 3.590 | 3.419 | 3.434 | 15,769 | -0.03(-0.83%) |
Feb 03, 2021 | 3.516 | 3.516 | 3.424 | 3.462 | 7,791 | +0.08(+2.44%) |
Feb 02, 2021 | 3.419 | 3.523 | 3.380 | 3.380 | 24,002 | -0.02(-0.70%) |
Feb 01, 2021 | 3.434 | 3.546 | 3.359 | 3.404 | 16,194 | -0.10(-2.86%) |
Jan 29, 2021 | 4.329 | 4.329 | 3.501 | 3.504 | 111,330 | -1.19(-25.37%) |
Jan 28, 2021 | 3.516 | 5.009 | 3.329 | 4.695 | 430,072 | +1.25(+36.15%) |
Jan 27, 2021 | 3.389 | 3.583 | 3.374 | 3.449 | 6,135 | -0.13(-3.74%) |
Jan 26, 2021 | 3.582 | 3.590 | 3.493 | 3.582 | 7,573 | +0.04(+1.04%) |
Jan 25, 2021 | 3.411 | 3.620 | 3.411 | 3.546 | 34,926 | +0.10(+2.81%) |
Jan 22, 2021 | 3.374 | 3.531 | 3.338 | 3.449 | 39,789 | +0.09(+2.55%) |
Jan 21, 2021 | 3.396 | 3.404 | 3.351 | 3.363 | 5,345 | +0.03(+0.78%) |
Jan 20, 2021 | 3.349 | 3.471 | 3.337 | 3.337 | 7,298 | +0.01(+0.23%) |
Jan 19, 2021 | 3.316 | 3.373 | 3.299 | 3.329 | 6,575 | -0.01(-0.45%) |
Jan 15, 2021 | 3.419 | 3.471 | 3.329 | 3.344 | 12,861 | -0.05(-1.54%) |
Jan 14, 2021 | 3.329 | 3.478 | 3.314 | 3.396 | 27,488 | +0.04(+1.11%) |
Jan 13, 2021 | 3.322 | 3.471 | 3.307 | 3.359 | 17,962 | +0.04(+1.35%) |
Jan 12, 2021 | 3.195 | 3.322 | 3.128 | 3.314 | 52,342 | +0.12(+3.74%) |
Jan 11, 2021 | 3.210 | 3.210 | 3.060 | 3.195 | 19,857 | +0.01(+0.23%) |
Jan 08, 2021 | 3.195 | 3.210 | 3.030 | 3.187 | 49,167 | +0.03(+0.95%) |
Jan 07, 2021 | 3.240 | 3.240 | 3.023 | 3.157 | 49,306 | -0.02(-0.70%) |
Jan 06, 2021 | 3.135 | 3.254 | 3.098 | 3.180 | 101,527 | -0.24(-6.99%) |
Jan 05, 2021 | 3.068 | 3.598 | 3.068 | 3.419 | 345,473 | +0.34(+10.90%) |
Jan 04, 2021 | 3.023 | 3.157 | 2.986 | 3.083 | 17,524 | +0.03(+1.10%) |
Dec 31, 2020 | 3.049 | 3.049 | 3.049 | 1,002,052 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.023 | 5.225 | 3.023 | 3.165 | 1,002,052 | +0.14(+4.69%) |
Dec 29, 2020 | 3.105 | 3.142 | 2.986 | 3.023 | 32,162 | +0.01(+0.50%) |
Dec 28, 2020 | 2.948 | 3.098 | 2.881 | 3.008 | 75,975 | +0.09(+3.07%) |
Dec 24, 2020 | 2.986 | 2.986 | 2.919 | 2.919 | 6,028 | -0.01(-0.50%) |
Dec 23, 2020 | 2.963 | 3.016 | 2.926 | 2.933 | 22,358 | -0.02(-0.77%) |
Dec 22, 2020 | 3.001 | 3.001 | 2.956 | 2.956 | 11,619 | +0.00(+0.00%) |
Dec 21, 2020 | 2.986 | 3.023 | 2.956 | 2.956 | 11,786 | -0.04(-1.25%) |
Dec 18, 2020 | 3.038 | 3.038 | 2.993 | 2.993 | 6,832 | -0.04(-1.47%) |
Dec 17, 2020 | 3.030 | 3.045 | 3.030 | 3.038 | 5,400 | -0.01(-0.25%) |
Dec 16, 2020 | 3.031 | 3.045 | 3.031 | 3.045 | 4,911 | +0.00(+0.00%) |
Dec 15, 2020 | 3.038 | 3.045 | 3.031 | 3.045 | 3,314 | +0.01(+0.49%) |
Dec 14, 2020 | 3.030 | 3.060 | 3.030 | 3.030 | 13,606 | +0.00(+0.00%) |
Dec 11, 2020 | 3.060 | 3.079 | 3.030 | 3.030 | 12,325 | -0.06(-1.93%) |
Dec 10, 2020 | 3.146 | 3.146 | 3.083 | 3.090 | 5,483 | -0.02(-0.72%) |
Dec 09, 2020 | 3.180 | 3.195 | 3.105 | 3.113 | 17,527 | -0.07(-2.11%) |
Dec 08, 2020 | 3.277 | 3.284 | 3.180 | 3.180 | 13,737 | -0.13(-3.83%) |
Dec 07, 2020 | 3.284 | 3.344 | 3.217 | 3.306 | 5,202 | +0.02(+0.68%) |
Dec 04, 2020 | 3.411 | 3.433 | 3.284 | 3.284 | 9,511 | -0.01(-0.23%) |
Dec 03, 2020 | 3.269 | 3.370 | 3.269 | 3.292 | 14,020 | -0.07(-2.00%) |
Dec 02, 2020 | 3.428 | 3.428 | 3.359 | 3.359 | 5,949 | +0.00(+0.00%) |
Dec 01, 2020 | 3.284 | 3.391 | 3.284 | 3.359 | 13,991 | +0.07(+2.27%) |
Nov 30, 2020 | 3.195 | 3.337 | 3.195 | 3.284 | 20,691 | +0.04(+1.15%) |
Nov 27, 2020 | 3.292 | 3.307 | 3.187 | 3.247 | 15,004 | +0.01(+0.46%) |
Nov 25, 2020 | 3.254 | 3.292 | 3.210 | 3.232 | 24,114 | -0.17(-5.04%) |
Nov 24, 2020 | 3.232 | 3.571 | 3.232 | 3.404 | 45,153 | +0.12(+3.64%) |
Nov 23, 2020 | 3.299 | 3.337 | 3.172 | 3.284 | 18,407 | -0.04(-1.31%) |
Nov 20, 2020 | 3.387 | 3.387 | 3.328 | 3.328 | 5,894 | -0.08(-2.45%) |
Nov 19, 2020 | 3.531 | 3.531 | 3.411 | 3.411 | 1,287 | +0.03(+0.88%) |
Nov 18, 2020 | 3.359 | 3.859 | 3.359 | 3.381 | 55,509 | +0.02(+0.67%) |
Nov 17, 2020 | 3.284 | 3.359 | 3.210 | 3.359 | 14,203 | +0.09(+2.74%) |
Nov 16, 2020 | 3.135 | 3.277 | 3.105 | 3.269 | 15,796 | +0.16(+5.29%) |
Nov 13, 2020 | 3.068 | 3.135 | 3.060 | 3.105 | 16,880 | +0.01(+0.24%) |
Nov 12, 2020 | 2.933 | 3.098 | 2.911 | 3.098 | 35,275 | +0.16(+5.33%) |
Nov 11, 2020 | 3.098 | 3.098 | 2.941 | 2.941 | 15,791 | -0.08(-2.72%) |
Nov 10, 2020 | 2.948 | 3.025 | 2.926 | 3.023 | 8,772 | +0.13(+4.38%) |
Nov 09, 2020 | 2.888 | 2.929 | 2.863 | 2.896 | 11,912 | +0.04(+1.57%) |
Nov 06, 2020 | 2.859 | 2.955 | 2.851 | 2.851 | 2,813 | -0.04(-1.42%) |
Nov 05, 2020 | 2.836 | 2.905 | 2.836 | 2.892 | 2,679 | +0.01(+0.26%) |
Nov 04, 2020 | 2.799 | 2.911 | 2.762 | 2.885 | 7,722 | +0.13(+4.81%) |
Nov 03, 2020 | 2.807 | 2.814 | 2.695 | 2.752 | 31,934 | -0.05(-1.93%) |
Nov 02, 2020 | 2.799 | 2.866 | 2.792 | 2.807 | 10,878 | -0.12(-4.08%) |
Oct 30, 2020 | 2.866 | 2.933 | 2.762 | 2.926 | 25,588 | +0.07(+2.62%) |
Oct 29, 2020 | 2.769 | 2.851 | 2.769 | 2.851 | 5,435 | +0.13(+4.66%) |
Oct 28, 2020 | 2.792 | 2.799 | 2.695 | 2.724 | 7,778 | -0.01(-0.55%) |
Oct 27, 2020 | 2.881 | 2.896 | 2.739 | 2.739 | 28,131 | -0.20(-6.73%) |
Oct 26, 2020 | 3.068 | 3.068 | 2.881 | 2.937 | 26,275 | +0.10(+3.35%) |
Oct 23, 2020 | 2.821 | 2.851 | 2.769 | 2.842 | 1,339 | +0.01(+0.20%) |
Oct 22, 2020 | 2.971 | 3.023 | 2.814 | 2.836 | 18,934 | -0.02(-0.78%) |
Oct 21, 2020 | 2.881 | 3.337 | 2.807 | 2.859 | 159,174 | -0.05(-1.67%) |
Oct 20, 2020 | 2.911 | 2.948 | 2.904 | 2.907 | 3,571 | -0.08(-2.62%) |
Oct 19, 2020 | 3.008 | 3.012 | 2.930 | 2.986 | 12,263 | +0.08(+2.83%) |
Oct 16, 2020 | 2.836 | 2.958 | 2.799 | 2.904 | 14,334 | +0.04(+1.30%) |
Oct 15, 2020 | 2.844 | 2.926 | 2.825 | 2.866 | 6,103 | +0.07(+2.40%) |
Oct 14, 2020 | 2.837 | 2.901 | 2.799 | 2.799 | 1,362 | -0.04(-1.32%) |
Oct 13, 2020 | 2.889 | 2.899 | 2.836 | 2.836 | 22,832 | -0.08(-2.84%) |
Oct 12, 2020 | 2.911 | 3.009 | 2.846 | 2.919 | 35,423 | +0.02(+0.80%) |
Oct 09, 2020 | 2.926 | 3.359 | 2.896 | 2.896 | 45,416 | -0.04(-1.52%) |
Oct 08, 2020 | 2.874 | 3.090 | 2.821 | 2.941 | 23,187 | +0.07(+2.60%) |
Oct 07, 2020 | 2.739 | 2.866 | 2.739 | 2.866 | 3,861 | +0.16(+5.79%) |
Oct 06, 2020 | 2.710 | 2.710 | 2.710 | 2.710 | 233 | +0.00(+0.00%) |
Oct 05, 2020 | 2.724 | 2.825 | 2.710 | 2.710 | 4,593 | -0.04(-1.63%) |
Oct 02, 2020 | 2.971 | 2.985 | 2.754 | 2.754 | 2,813 | -0.16(-5.38%) |
Oct 01, 2020 | 3.098 | 3.098 | 2.732 | 2.911 | 8,026 | -0.01(-0.51%) |
Sep 30, 2020 | 2.904 | 2.926 | 2.802 | 2.926 | 9,733 | +0.09(+3.00%) |
Sep 29, 2020 | 2.913 | 2.913 | 2.769 | 2.841 | 4,072 | +0.01(+0.42%) |
Sep 28, 2020 | 2.769 | 3.030 | 2.672 | 2.829 | 21,949 | +0.26(+10.17%) |
Sep 25, 2020 | 2.717 | 2.724 | 2.568 | 2.568 | 6,966 | +0.00(+0.15%) |
Sep 24, 2020 | 2.642 | 2.687 | 2.560 | 2.564 | 8,164 | -0.12(-4.58%) |
Sep 23, 2020 | 2.785 | 2.785 | 2.687 | 2.687 | 4,319 | -0.07(-2.71%) |
Sep 22, 2020 | 2.851 | 2.874 | 2.762 | 2.762 | 3,126 | +0.00(+0.00%) |
Sep 21, 2020 | 2.784 | 2.844 | 2.762 | 2.762 | 3,461 | -0.07(-2.37%) |
Sep 18, 2020 | 2.895 | 2.895 | 2.829 | 2.829 | 937 | +0.03(+0.93%) |
Sep 17, 2020 | 2.885 | 2.885 | 2.747 | 2.803 | 9,053 | -0.13(-4.45%) |
Sep 16, 2020 | 2.874 | 2.977 | 2.874 | 2.933 | 2,711 | +0.09(+3.29%) |
Sep 15, 2020 | 2.836 | 2.859 | 2.807 | 2.840 | 6,511 | -0.03(-1.17%) |
Sep 14, 2020 | 2.777 | 2.889 | 2.777 | 2.874 | 2,505 | +0.12(+4.36%) |
Sep 11, 2020 | 2.836 | 2.922 | 2.754 | 2.754 | 7,770 | -0.05(-1.62%) |
Sep 10, 2020 | 2.844 | 2.844 | 2.799 | 2.799 | 9,841 | -0.02(-0.66%) |
Sep 09, 2020 | 2.844 | 2.844 | 2.799 | 2.818 | 11,158 | -0.03(-1.18%) |
Sep 08, 2020 | 2.986 | 2.986 | 2.851 | 2.851 | 5,042 | -0.25(-7.95%) |
Sep 04, 2020 | 2.971 | 3.098 | 2.799 | 3.098 | 15,808 | +0.04(+1.22%) |
Sep 03, 2020 | 3.068 | 3.098 | 3.008 | 3.060 | 1,063 | +0.01(+0.24%) |
Sep 02, 2020 | 3.105 | 3.113 | 3.015 | 3.053 | 5,165 | -0.05(-1.68%) |
Sep 01, 2020 | 3.180 | 3.180 | 3.105 | 3.105 | 6,894 | -0.02(-0.72%) |
Aug 31, 2020 | 3.090 | 3.128 | 3.020 | 3.128 | 6,017 | +0.10(+3.46%) |
Aug 28, 2020 | 3.016 | 3.150 | 3.001 | 3.023 | 3,215 | -0.10(-3.30%) |
Aug 27, 2020 | 3.038 | 3.150 | 3.038 | 3.126 | 11,350 | +0.08(+2.65%) |
Aug 26, 2020 | 3.157 | 3.157 | 2.799 | 3.045 | 35,594 | -0.17(-5.34%) |
Aug 25, 2020 | 3.083 | 3.217 | 3.083 | 3.217 | 10,431 | +0.06(+1.89%) |
Aug 24, 2020 | 3.135 | 3.254 | 3.023 | 3.157 | 32,200 | -0.16(-4.94%) |
Aug 21, 2020 | 3.372 | 3.372 | 3.322 | 3.322 | 4,555 | -0.13(-3.78%) |
Aug 20, 2020 | 3.455 | 3.455 | 3.359 | 3.452 | 2,477 | -0.03(-0.75%) |
Aug 19, 2020 | 3.471 | 3.486 | 3.449 | 3.478 | 2,943 | +0.01(+0.43%) |
Aug 18, 2020 | 3.299 | 3.654 | 3.301 | 3.463 | 10,613 | +0.10(+3.11%) |
Aug 17, 2020 | 3.650 | 3.650 | 3.359 | 3.359 | 9,672 | -0.22(-6.25%) |
Aug 14, 2020 | 3.620 | 3.725 | 3.531 | 3.583 | 5,492 | -0.11(-2.95%) |
Aug 13, 2020 | 3.508 | 3.702 | 3.434 | 3.692 | 9,002 | +0.06(+1.77%) |
Aug 12, 2020 | 3.755 | 3.784 | 3.628 | 3.628 | 3,156 | -0.21(-5.45%) |
Aug 11, 2020 | 3.829 | 3.837 | 3.613 | 3.837 | 6,139 | +0.07(+1.98%) |
Aug 10, 2020 | 3.717 | 3.829 | 3.717 | 3.762 | 9,511 | -0.08(-2.14%) |
Aug 07, 2020 | 3.359 | 3.844 | 3.359 | 3.844 | 20,765 | +0.43(+12.69%) |
Aug 06, 2020 | 3.583 | 3.650 | 3.397 | 3.411 | 6,441 | -0.19(-5.38%) |
Aug 05, 2020 | 3.717 | 3.784 | 3.553 | 3.605 | 15,730 | -0.09(-2.42%) |
Aug 04, 2020 | 3.471 | 3.695 | 3.284 | 3.695 | 26,143 | +0.22(+6.45%) |
Aug 03, 2020 | 3.389 | 3.628 | 3.374 | 3.471 | 10,795 | +0.13(+4.03%) |
Jul 31, 2020 | 3.135 | 3.344 | 3.135 | 3.337 | 6,564 | +0.20(+6.43%) |
Jul 30, 2020 | 3.202 | 3.202 | 3.105 | 3.135 | 6,595 | +0.00(+0.00%) |
Jul 29, 2020 | 3.254 | 3.254 | 3.135 | 3.135 | 10,810 | -0.11(-3.45%) |
Jul 28, 2020 | 3.393 | 3.393 | 3.247 | 3.247 | 8,646 | -0.07(-2.25%) |
Jul 27, 2020 | 3.493 | 3.493 | 3.240 | 3.322 | 14,111 | -0.12(-3.42%) |
Jul 24, 2020 | 3.433 | 3.523 | 3.393 | 3.439 | 19,425 | +0.08(+2.39%) |
Jul 23, 2020 | 3.568 | 3.628 | 3.359 | 3.359 | 30,668 | -0.30(-8.16%) |
Jul 22, 2020 | 3.695 | 4.688 | 3.605 | 3.658 | 293,725 | +0.14(+4.08%) |
Jul 21, 2020 | 3.562 | 3.583 | 3.471 | 3.514 | 7,806 | -0.05(-1.30%) |
Jul 20, 2020 | 3.516 | 3.583 | 3.516 | 3.560 | 1,208 | +0.04(+1.27%) |
Jul 17, 2020 | 3.620 | 3.620 | 3.501 | 3.516 | 2,545 | -0.10(-2.89%) |
Jul 16, 2020 | 3.643 | 3.658 | 3.620 | 3.620 | 1,311 | +0.04(+1.04%) |
Jul 15, 2020 | 3.583 | 3.583 | 3.583 | 3.583 | 929 | -0.10(-2.64%) |
Jul 14, 2020 | 3.680 | 3.732 | 3.658 | 3.680 | 5,926 | +0.02(+0.51%) |
Jul 13, 2020 | 3.537 | 3.702 | 3.537 | 3.661 | 5,577 | +0.15(+4.36%) |
Jul 10, 2020 | 3.755 | 3.755 | 3.508 | 3.508 | 3,349 | -0.27(-7.21%) |
Jul 09, 2020 | 3.781 | 3.781 | 3.781 | 3.781 | 527 | +0.00(+0.00%) |
Jul 08, 2020 | 3.781 | 3.781 | 3.781 | 3.781 | 845 | +0.03(+0.90%) |
Jul 07, 2020 | 3.747 | 3.747 | 3.747 | 3.747 | 648 | +0.01(+0.20%) |
Jul 06, 2020 | 3.829 | 3.829 | 3.732 | 3.740 | 6,308 | -0.09(-2.43%) |
Jul 02, 2020 | 3.837 | 3.837 | 3.749 | 3.833 | 2,813 | -0.01(-0.29%) |
Jul 01, 2020 | 3.844 | 3.844 | 3.844 | 3.844 | 775 | +0.00(+0.00%) |
Jun 30, 2020 | 3.792 | 3.844 | 3.747 | 3.844 | 3,527 | +0.09(+2.39%) |
Jun 29, 2020 | 3.781 | 3.837 | 3.747 | 3.755 | 3,393 | -0.01(-0.40%) |
Jun 26, 2020 | 3.732 | 3.829 | 3.732 | 3.769 | 3,751 | +0.00(+0.00%) |
Jun 25, 2020 | 3.814 | 3.814 | 3.732 | 3.769 | 9,088 | +0.02(+0.50%) |
Jun 24, 2020 | 3.784 | 3.784 | 3.732 | 3.751 | 3,980 | -0.23(-5.71%) |
Jun 23, 2020 | 3.978 | 3.978 | 3.956 | 3.978 | 1,977 | -0.07(-1.68%) |
Jun 22, 2020 | 3.777 | 4.158 | 3.777 | 4.046 | 12,941 | -0.10(-2.52%) |
Jun 19, 2020 | 4.329 | 4.456 | 4.150 | 4.150 | 4,421 | -0.13(-2.97%) |
Jun 18, 2020 | 4.370 | 4.370 | 4.262 | 4.277 | 2,813 | +0.01(+0.35%) |
Jun 17, 2020 | 4.255 | 4.262 | 4.161 | 4.262 | 3,197 | -0.01(-0.12%) |
Jun 16, 2020 | 4.374 | 4.374 | 4.229 | 4.267 | 4,672 | -0.06(-1.43%) |
Jun 15, 2020 | 4.605 | 4.605 | 4.217 | 4.329 | 1,677 | -0.06(-1.36%) |
Jun 12, 2020 | 4.389 | 4.591 | 4.389 | 4.389 | 5,492 | -0.29(-6.22%) |
Jun 11, 2020 | 4.628 | 4.680 | 4.479 | 4.680 | 2,979 | +0.04(+0.97%) |
Jun 10, 2020 | 4.553 | 4.652 | 4.479 | 4.635 | 6,707 | +0.04(+0.81%) |
Jun 09, 2020 | 4.546 | 4.665 | 4.546 | 4.598 | 2,164 | -0.09(-1.91%) |
Jun 08, 2020 | 4.897 | 4.897 | 4.598 | 4.688 | 3,772 | -0.08(-1.58%) |
Jun 05, 2020 | 4.956 | 5.076 | 4.576 | 4.763 | 4,555 | -0.19(-3.83%) |
Jun 04, 2020 | 4.553 | 4.953 | 4.553 | 4.953 | 2,272 | +0.44(+9.67%) |
Jun 03, 2020 | 4.889 | 4.889 | 4.516 | 4.516 | 3,685 | -0.03(-0.66%) |
Jun 02, 2020 | 4.650 | 4.692 | 4.508 | 4.546 | 4,579 | -0.16(-3.33%) |
Jun 01, 2020 | 4.770 | 4.781 | 4.702 | 4.702 | 2,903 | +0.11(+2.44%) |
May 29, 2020 | 4.852 | 4.852 | 4.591 | 4.591 | 1,741 | -0.25(-5.17%) |
May 28, 2020 | 5.046 | 5.046 | 4.829 | 4.841 | 2,951 | -0.24(-4.72%) |
May 27, 2020 | 5.079 | 5.080 | 5.079 | 5.080 | 2,738 | -0.05(-1.01%) |
May 26, 2020 | 5.207 | 5.207 | 5.132 | 5.132 | 2,852 | +0.13(+2.52%) |
May 22, 2020 | 4.857 | 5.006 | 4.799 | 5.006 | 3,495 | +0.32(+6.75%) |
May 21, 2020 | 4.701 | 5.207 | 4.649 | 4.689 | 10,877 | +0.04(+0.87%) |
May 20, 2020 | 4.218 | 4.664 | 4.218 | 4.649 | 14,661 | +0.11(+2.46%) |
May 19, 2020 | 4.314 | 4.537 | 4.188 | 4.537 | 3,211 | +0.45(+11.11%) |
May 18, 2020 | 4.240 | 4.240 | 4.084 | 4.084 | 6,157 | -0.15(-3.62%) |
May 15, 2020 | 4.017 | 4.537 | 4.017 | 4.237 | 5,646 | +0.06(+1.54%) |
May 14, 2020 | 4.288 | 4.288 | 4.128 | 4.173 | 1,297 | -0.12(-2.86%) |
May 13, 2020 | 4.296 | 4.296 | 4.296 | 4.296 | 588 | +0.04(+1.00%) |
May 12, 2020 | 4.307 | 4.339 | 4.244 | 4.253 | 3,608 | -0.10(-2.26%) |
May 11, 2020 | 4.113 | 4.351 | 4.054 | 4.351 | 3,079 | +0.00(+0.00%) |
May 08, 2020 | 4.024 | 4.351 | 4.006 | 4.351 | 10,486 | +0.35(+8.74%) |
May 07, 2020 | 4.002 | 4.002 | 3.975 | 4.002 | 1,767 | +0.27(+7.17%) |
May 06, 2020 | 3.942 | 4.054 | 3.734 | 3.734 | 4,749 | +0.01(+0.20%) |
May 05, 2020 | 4.224 | 4.224 | 3.719 | 3.727 | 11,073 | -0.24(-6.00%) |
May 04, 2020 | 3.734 | 3.965 | 3.734 | 3.965 | 3,261 | -0.15(-3.62%) |
May 01, 2020 | 4.433 | 4.456 | 3.821 | 4.113 | 10,889 | -0.16(-3.70%) |
Apr 30, 2020 | 4.024 | 4.389 | 3.883 | 4.271 | 12,279 | +0.00(+0.04%) |
Apr 29, 2020 | 4.359 | 4.359 | 4.270 | 4.270 | 4,439 | +0.27(+6.64%) |
Apr 28, 2020 | 4.048 | 4.048 | 3.990 | 4.004 | 4,200 | +0.30(+8.00%) |
Apr 27, 2020 | 4.085 | 4.285 | 3.655 | 3.707 | 3,517 | -0.01(-0.20%) |
Apr 24, 2020 | 3.648 | 3.952 | 3.610 | 3.715 | 3,237 | +0.06(+1.71%) |
Apr 23, 2020 | 3.925 | 3.925 | 3.652 | 3.652 | 3,483 | +0.13(+3.70%) |
Apr 22, 2020 | 3.522 | 3.522 | 3.522 | 3.522 | 942 | +0.01(+0.42%) |
Apr 21, 2020 | 3.433 | 3.512 | 3.433 | 3.507 | 4,127 | -0.14(-3.76%) |
Apr 20, 2020 | 3.922 | 4.223 | 3.599 | 3.644 | 14,832 | -0.45(-10.89%) |
Apr 17, 2020 | 4.100 | 4.196 | 3.892 | 4.089 | 4,450 | -0.21(-4.94%) |
Apr 16, 2020 | 4.745 | 4.745 | 4.241 | 4.302 | 12,914 | -0.42(-8.93%) |
Apr 15, 2020 | 4.000 | 5.160 | 4.000 | 4.724 | 18,542 | +0.72(+18.10%) |
Apr 14, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 3,146 | +0.03(+0.76%) |
Apr 13, 2020 | 4.130 | 4.130 | 3.807 | 3.970 | 7,098 | +0.07(+1.79%) |
Apr 09, 2020 | 4.189 | 4.211 | 3.900 | 3.900 | 4,046 | +0.27(+7.58%) |
Apr 08, 2020 | 3.633 | 3.776 | 3.625 | 3.625 | 3,908 | -0.14(-3.84%) |
Apr 07, 2020 | 3.633 | 3.892 | 3.626 | 3.770 | 3,111 | -0.01(-0.29%) |
Apr 06, 2020 | 3.151 | 3.781 | 3.151 | 3.781 | 13,780 | +0.46(+13.87%) |
Apr 03, 2020 | 3.158 | 3.336 | 3.121 | 3.321 | 3,641 | +0.01(+0.40%) |
Apr 02, 2020 | 3.411 | 3.707 | 3.293 | 3.307 | 11,556 | -0.21(-6.08%) |