Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.516 | 3.568 | 3.434 | 3.538 | 4,620 | +0.12(+3.49%) |
Mar 30, 2021 | 3.486 | 3.508 | 3.359 | 3.419 | 12,972 | -0.10(-2.75%) |
Mar 29, 2021 | 3.501 | 3.516 | 3.434 | 3.516 | 2,922 | +0.00(+0.00%) |
Mar 26, 2021 | 3.516 | 3.598 | 3.464 | 3.516 | 10,739 | -0.01(-0.21%) |
Mar 25, 2021 | 3.441 | 3.665 | 3.397 | 3.523 | 8,046 | -0.03(-0.84%) |
Mar 24, 2021 | 3.561 | 3.724 | 3.538 | 3.553 | 14,765 | -0.04(-1.04%) |
Mar 23, 2021 | 3.613 | 3.613 | 3.494 | 3.590 | 11,844 | +0.10(+2.77%) |
Mar 22, 2021 | 3.643 | 3.643 | 3.494 | 3.494 | 12,741 | -0.15(-4.09%) |
Mar 19, 2021 | 3.702 | 3.702 | 3.590 | 3.643 | 3,221 | +0.10(+2.95%) |
Mar 18, 2021 | 3.537 | 3.553 | 3.494 | 3.538 | 10,504 | -0.06(-1.66%) |
Mar 17, 2021 | 3.583 | 3.605 | 3.531 | 3.598 | 4,079 | -0.01(-0.21%) |
Mar 16, 2021 | 3.620 | 3.706 | 3.575 | 3.605 | 9,385 | -0.01(-0.41%) |
Mar 15, 2021 | 3.926 | 3.926 | 3.575 | 3.620 | 45,745 | +0.04(+1.25%) |
Mar 12, 2021 | 3.575 | 3.575 | 3.523 | 3.575 | 17,586 | +0.06(+1.69%) |
Mar 11, 2021 | 3.583 | 3.665 | 3.516 | 3.516 | 6,758 | -0.06(-1.67%) |
Mar 10, 2021 | 3.650 | 3.873 | 3.426 | 3.575 | 110,754 | -0.05(-1.44%) |
Mar 09, 2021 | 3.479 | 3.687 | 3.412 | 3.628 | 26,013 | +0.17(+4.96%) |
Mar 08, 2021 | 3.464 | 3.464 | 3.397 | 3.456 | 9,645 | -0.01(-0.22%) |
Mar 05, 2021 | 3.248 | 3.464 | 3.248 | 3.464 | 12,753 | +0.26(+8.14%) |
Mar 04, 2021 | 3.486 | 3.486 | 3.009 | 3.203 | 24,384 | -0.22(-6.52%) |
Mar 03, 2021 | 3.389 | 3.561 | 3.382 | 3.426 | 7,803 | -0.01(-0.22%) |
Mar 02, 2021 | 3.575 | 3.575 | 3.166 | 3.434 | 34,107 | -0.19(-5.34%) |
Mar 01, 2021 | 3.650 | 3.687 | 3.598 | 3.628 | 6,869 | -0.02(-0.61%) |
Feb 26, 2021 | 3.747 | 3.799 | 3.561 | 3.650 | 63,365 | -0.10(-2.58%) |
Feb 25, 2021 | 3.650 | 3.958 | 3.602 | 3.747 | 114,822 | -0.04(-1.18%) |
Feb 24, 2021 | 3.605 | 3.960 | 3.600 | 3.791 | 49,843 | +0.01(+0.30%) |
Feb 23, 2021 | 3.643 | 3.784 | 3.598 | 3.780 | 26,397 | -0.11(-2.78%) |
Feb 22, 2021 | 3.613 | 3.978 | 3.613 | 3.888 | 37,602 | +0.18(+4.92%) |
Feb 19, 2021 | 3.635 | 3.956 | 3.613 | 3.706 | 7,786 | +0.05(+1.46%) |
Feb 18, 2021 | 3.799 | 3.925 | 3.653 | 3.653 | 13,056 | -0.24(-6.15%) |
Feb 17, 2021 | 3.993 | 4.068 | 3.866 | 3.892 | 37,026 | -0.20(-5.00%) |
Feb 16, 2021 | 3.680 | 4.097 | 3.680 | 4.097 | 29,746 | +0.41(+11.11%) |
Feb 12, 2021 | 3.702 | 3.836 | 3.613 | 3.687 | 29,131 | -0.10(-2.75%) |
Feb 11, 2021 | 3.933 | 4.112 | 3.784 | 3.791 | 21,450 | -0.22(-5.57%) |
Feb 10, 2021 | 3.955 | 4.186 | 3.732 | 4.015 | 111,275 | +0.16(+4.05%) |
Feb 09, 2021 | 3.881 | 3.946 | 3.769 | 3.859 | 38,519 | +0.11(+2.98%) |
Feb 08, 2021 | 3.814 | 3.993 | 3.695 | 3.747 | 90,508 | +0.07(+2.03%) |
Feb 05, 2021 | 3.561 | 3.896 | 3.441 | 3.672 | 152,908 | +0.25(+7.17%) |
Feb 04, 2021 | 3.412 | 3.583 | 3.412 | 3.426 | 15,802 | -0.03(-0.83%) |
Feb 03, 2021 | 3.509 | 3.509 | 3.417 | 3.455 | 7,807 | +0.08(+2.44%) |
Feb 02, 2021 | 3.412 | 3.516 | 3.373 | 3.373 | 24,051 | -0.02(-0.70%) |
Feb 01, 2021 | 3.426 | 3.538 | 3.352 | 3.397 | 16,227 | -0.10(-2.86%) |
Jan 29, 2021 | 4.320 | 4.320 | 3.494 | 3.497 | 111,560 | -1.19(-25.37%) |
Jan 28, 2021 | 3.508 | 4.998 | 3.322 | 4.685 | 430,960 | +1.24(+36.15%) |
Jan 27, 2021 | 3.382 | 3.575 | 3.367 | 3.441 | 6,148 | -0.13(-3.74%) |
Jan 26, 2021 | 3.574 | 3.583 | 3.485 | 3.575 | 7,589 | +0.04(+1.04%) |
Jan 25, 2021 | 3.404 | 3.613 | 3.404 | 3.538 | 34,998 | +0.10(+2.81%) |
Jan 22, 2021 | 3.367 | 3.523 | 3.331 | 3.441 | 39,871 | +0.09(+2.55%) |
Jan 21, 2021 | 3.389 | 3.397 | 3.345 | 3.356 | 5,356 | +0.03(+0.78%) |
Jan 20, 2021 | 3.342 | 3.464 | 3.330 | 3.330 | 7,313 | +0.01(+0.23%) |
Jan 19, 2021 | 3.310 | 3.366 | 3.292 | 3.322 | 6,588 | -0.01(-0.45%) |
Jan 15, 2021 | 3.412 | 3.464 | 3.322 | 3.337 | 12,887 | -0.05(-1.54%) |
Jan 14, 2021 | 3.322 | 3.471 | 3.307 | 3.389 | 27,545 | +0.04(+1.11%) |
Jan 13, 2021 | 3.315 | 3.464 | 3.300 | 3.352 | 17,999 | +0.04(+1.35%) |
Jan 12, 2021 | 3.188 | 3.315 | 3.121 | 3.307 | 52,450 | +0.12(+3.74%) |
Jan 11, 2021 | 3.203 | 3.203 | 3.054 | 3.188 | 19,898 | +0.01(+0.23%) |
Jan 08, 2021 | 3.188 | 3.203 | 3.024 | 3.181 | 49,269 | +0.03(+0.95%) |
Jan 07, 2021 | 3.233 | 3.233 | 3.017 | 3.151 | 49,408 | -0.02(-0.70%) |
Jan 06, 2021 | 3.129 | 3.248 | 3.091 | 3.173 | 101,737 | -0.24(-6.99%) |
Jan 05, 2021 | 3.062 | 3.590 | 3.062 | 3.412 | 346,186 | +0.34(+10.90%) |
Jan 04, 2021 | 3.017 | 3.151 | 2.980 | 3.076 | 17,560 | +0.03(+1.10%) |
Dec 31, 2020 | 3.043 | 3.043 | 3.043 | 1,004,121 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.017 | 5.214 | 3.017 | 3.158 | 1,004,121 | +0.14(+4.69%) |
Dec 29, 2020 | 3.099 | 3.136 | 2.980 | 3.017 | 32,228 | +0.01(+0.50%) |
Dec 28, 2020 | 2.942 | 3.091 | 2.875 | 3.002 | 76,132 | +0.09(+3.07%) |
Dec 24, 2020 | 2.980 | 2.980 | 2.913 | 2.913 | 6,041 | -0.01(-0.50%) |
Dec 23, 2020 | 2.957 | 3.009 | 2.920 | 2.927 | 22,404 | -0.02(-0.77%) |
Dec 22, 2020 | 2.995 | 2.995 | 2.950 | 2.950 | 11,643 | +0.00(+0.00%) |
Dec 21, 2020 | 2.980 | 3.017 | 2.950 | 2.950 | 11,811 | -0.04(-1.25%) |
Dec 18, 2020 | 3.032 | 3.032 | 2.987 | 2.987 | 6,846 | -0.04(-1.47%) |
Dec 17, 2020 | 3.024 | 3.039 | 3.024 | 3.032 | 5,411 | -0.01(-0.25%) |
Dec 16, 2020 | 3.025 | 3.039 | 3.025 | 3.039 | 4,921 | +0.00(+0.00%) |
Dec 15, 2020 | 3.032 | 3.039 | 3.024 | 3.039 | 3,321 | +0.01(+0.49%) |
Dec 14, 2020 | 3.024 | 3.054 | 3.024 | 3.024 | 13,634 | +0.00(+0.00%) |
Dec 11, 2020 | 3.054 | 3.073 | 3.024 | 3.024 | 12,350 | -0.06(-1.93%) |
Dec 10, 2020 | 3.140 | 3.140 | 3.076 | 3.084 | 5,494 | -0.02(-0.72%) |
Dec 09, 2020 | 3.173 | 3.188 | 3.099 | 3.106 | 17,563 | -0.07(-2.11%) |
Dec 08, 2020 | 3.270 | 3.278 | 3.173 | 3.173 | 13,765 | -0.13(-3.83%) |
Dec 07, 2020 | 3.278 | 3.337 | 3.210 | 3.300 | 5,212 | +0.02(+0.67%) |
Dec 04, 2020 | 3.404 | 3.426 | 3.278 | 3.278 | 9,531 | -0.01(-0.23%) |
Dec 03, 2020 | 3.263 | 3.363 | 3.263 | 3.285 | 14,049 | -0.07(-2.00%) |
Dec 02, 2020 | 3.421 | 3.421 | 3.352 | 3.352 | 5,961 | +0.00(+0.00%) |
Dec 01, 2020 | 3.278 | 3.384 | 3.278 | 3.352 | 14,020 | +0.07(+2.27%) |
Nov 30, 2020 | 3.188 | 3.330 | 3.188 | 3.278 | 20,734 | +0.04(+1.15%) |
Nov 27, 2020 | 3.285 | 3.300 | 3.181 | 3.240 | 15,035 | +0.01(+0.46%) |
Nov 25, 2020 | 3.248 | 3.285 | 3.203 | 3.225 | 24,164 | -0.17(-5.04%) |
Nov 24, 2020 | 3.225 | 3.564 | 3.225 | 3.397 | 45,246 | +0.12(+3.64%) |
Nov 23, 2020 | 3.292 | 3.330 | 3.166 | 3.278 | 18,445 | -0.04(-1.31%) |
Nov 20, 2020 | 3.380 | 3.380 | 3.321 | 3.321 | 5,906 | -0.08(-2.45%) |
Nov 19, 2020 | 3.523 | 3.523 | 3.404 | 3.404 | 1,290 | +0.03(+0.88%) |
Nov 18, 2020 | 3.352 | 3.851 | 3.352 | 3.374 | 55,624 | +0.02(+0.67%) |
Nov 17, 2020 | 3.278 | 3.352 | 3.203 | 3.352 | 14,232 | +0.09(+2.74%) |
Nov 16, 2020 | 3.129 | 3.270 | 3.099 | 3.263 | 15,829 | +0.16(+5.29%) |
Nov 13, 2020 | 3.062 | 3.129 | 3.054 | 3.099 | 16,915 | +0.01(+0.24%) |
Nov 12, 2020 | 2.927 | 3.091 | 2.905 | 3.091 | 35,348 | +0.16(+5.33%) |
Nov 11, 2020 | 3.091 | 3.091 | 2.935 | 2.935 | 15,823 | -0.08(-2.72%) |
Nov 10, 2020 | 2.942 | 3.019 | 2.920 | 3.017 | 8,790 | +0.13(+4.38%) |
Nov 09, 2020 | 2.882 | 2.923 | 2.857 | 2.890 | 11,937 | +0.04(+1.57%) |
Nov 06, 2020 | 2.853 | 2.949 | 2.845 | 2.845 | 2,819 | -0.04(-1.42%) |
Nov 05, 2020 | 2.831 | 2.899 | 2.831 | 2.886 | 2,684 | +0.01(+0.26%) |
Nov 04, 2020 | 2.793 | 2.905 | 2.756 | 2.879 | 7,738 | +0.13(+4.81%) |
Nov 03, 2020 | 2.801 | 2.808 | 2.689 | 2.747 | 32,000 | -0.05(-1.93%) |
Nov 02, 2020 | 2.793 | 2.860 | 2.786 | 2.801 | 10,900 | -0.12(-4.08%) |
Oct 30, 2020 | 2.860 | 2.927 | 2.756 | 2.920 | 25,641 | +0.07(+2.62%) |
Oct 29, 2020 | 2.764 | 2.845 | 2.764 | 2.845 | 5,446 | +0.13(+4.66%) |
Oct 28, 2020 | 2.786 | 2.793 | 2.689 | 2.719 | 7,794 | -0.01(-0.55%) |
Oct 27, 2020 | 2.875 | 2.890 | 2.734 | 2.734 | 28,189 | -0.20(-6.73%) |
Oct 26, 2020 | 3.062 | 3.062 | 2.875 | 2.931 | 26,330 | +0.09(+3.35%) |
Oct 23, 2020 | 2.816 | 2.845 | 2.763 | 2.836 | 1,342 | +0.01(+0.20%) |
Oct 22, 2020 | 2.965 | 3.017 | 2.808 | 2.831 | 18,973 | -0.02(-0.78%) |
Oct 21, 2020 | 2.875 | 3.330 | 2.801 | 2.853 | 159,502 | -0.05(-1.67%) |
Oct 20, 2020 | 2.905 | 2.942 | 2.898 | 2.901 | 3,579 | -0.08(-2.62%) |
Oct 19, 2020 | 3.002 | 3.006 | 2.924 | 2.980 | 12,289 | +0.08(+2.83%) |
Oct 16, 2020 | 2.831 | 2.952 | 2.793 | 2.898 | 14,364 | +0.04(+1.30%) |
Oct 15, 2020 | 2.838 | 2.920 | 2.819 | 2.860 | 6,116 | +0.07(+2.40%) |
Oct 14, 2020 | 2.831 | 2.895 | 2.793 | 2.793 | 1,365 | -0.04(-1.32%) |
Oct 13, 2020 | 2.883 | 2.893 | 2.831 | 2.831 | 22,879 | -0.08(-2.84%) |
Oct 12, 2020 | 2.905 | 3.003 | 2.841 | 2.913 | 35,496 | +0.02(+0.80%) |
Oct 09, 2020 | 2.920 | 3.352 | 2.890 | 2.890 | 45,510 | -0.04(-1.52%) |
Oct 08, 2020 | 2.868 | 3.084 | 2.816 | 2.935 | 23,235 | +0.07(+2.60%) |
Oct 07, 2020 | 2.734 | 2.860 | 2.734 | 2.860 | 3,869 | +0.16(+5.79%) |
Oct 06, 2020 | 2.704 | 2.704 | 2.704 | 2.704 | 233 | +0.00(+0.00%) |
Oct 05, 2020 | 2.719 | 2.819 | 2.704 | 2.704 | 4,603 | -0.04(-1.63%) |
Oct 02, 2020 | 2.965 | 2.979 | 2.749 | 2.749 | 2,819 | -0.16(-5.38%) |
Oct 01, 2020 | 3.091 | 3.091 | 2.726 | 2.905 | 8,042 | -0.01(-0.51%) |
Sep 30, 2020 | 2.898 | 2.920 | 2.796 | 2.920 | 9,753 | +0.08(+3.00%) |
Sep 29, 2020 | 2.907 | 2.907 | 2.764 | 2.835 | 4,081 | +0.01(+0.42%) |
Sep 28, 2020 | 2.764 | 3.024 | 2.667 | 2.823 | 21,995 | +0.26(+10.17%) |
Sep 25, 2020 | 2.711 | 2.719 | 2.562 | 2.562 | 6,980 | +0.00(+0.15%) |
Sep 24, 2020 | 2.637 | 2.682 | 2.555 | 2.559 | 8,181 | -0.12(-4.58%) |
Sep 23, 2020 | 2.779 | 2.779 | 2.682 | 2.682 | 4,328 | -0.07(-2.71%) |
Sep 22, 2020 | 2.845 | 2.868 | 2.756 | 2.756 | 3,133 | +0.00(+0.00%) |
Sep 21, 2020 | 2.778 | 2.838 | 2.756 | 2.756 | 3,468 | -0.07(-2.37%) |
Sep 18, 2020 | 2.889 | 2.889 | 2.823 | 2.823 | 939 | +0.03(+0.93%) |
Sep 17, 2020 | 2.879 | 2.879 | 2.741 | 2.797 | 9,072 | -0.13(-4.45%) |
Sep 16, 2020 | 2.868 | 2.971 | 2.868 | 2.927 | 2,717 | +0.09(+3.29%) |
Sep 15, 2020 | 2.831 | 2.853 | 2.801 | 2.834 | 6,524 | -0.03(-1.17%) |
Sep 14, 2020 | 2.771 | 2.883 | 2.771 | 2.868 | 2,510 | +0.12(+4.36%) |
Sep 11, 2020 | 2.831 | 2.916 | 2.748 | 2.748 | 7,786 | -0.05(-1.62%) |
Sep 10, 2020 | 2.838 | 2.838 | 2.793 | 2.793 | 9,861 | -0.02(-0.66%) |
Sep 09, 2020 | 2.838 | 2.838 | 2.793 | 2.812 | 11,181 | -0.03(-1.18%) |
Sep 08, 2020 | 2.980 | 2.980 | 2.845 | 2.845 | 5,053 | -0.25(-7.95%) |
Sep 04, 2020 | 2.965 | 3.091 | 2.793 | 3.091 | 15,841 | +0.04(+1.22%) |
Sep 03, 2020 | 3.062 | 3.091 | 3.002 | 3.054 | 1,065 | +0.01(+0.24%) |
Sep 02, 2020 | 3.099 | 3.106 | 3.009 | 3.047 | 5,176 | -0.05(-1.68%) |
Sep 01, 2020 | 3.173 | 3.173 | 3.099 | 3.099 | 6,908 | -0.02(-0.72%) |
Aug 31, 2020 | 3.084 | 3.121 | 3.014 | 3.121 | 6,030 | +0.10(+3.46%) |
Aug 28, 2020 | 3.009 | 3.143 | 2.994 | 3.017 | 3,221 | -0.10(-3.30%) |
Aug 27, 2020 | 3.032 | 3.143 | 3.032 | 3.120 | 11,373 | +0.08(+2.65%) |
Aug 26, 2020 | 3.150 | 3.150 | 2.793 | 3.039 | 35,668 | -0.17(-5.34%) |
Aug 25, 2020 | 3.076 | 3.210 | 3.076 | 3.210 | 10,452 | +0.06(+1.89%) |
Aug 24, 2020 | 3.129 | 3.248 | 3.017 | 3.151 | 32,266 | -0.16(-4.94%) |
Aug 21, 2020 | 3.365 | 3.365 | 3.315 | 3.315 | 4,564 | -0.13(-3.78%) |
Aug 20, 2020 | 3.448 | 3.448 | 3.352 | 3.445 | 2,482 | -0.03(-0.75%) |
Aug 19, 2020 | 3.464 | 3.479 | 3.441 | 3.471 | 2,949 | +0.01(+0.43%) |
Aug 18, 2020 | 3.292 | 3.646 | 3.295 | 3.456 | 10,635 | +0.10(+3.11%) |
Aug 17, 2020 | 3.643 | 3.643 | 3.352 | 3.352 | 9,692 | -0.22(-6.25%) |
Aug 14, 2020 | 3.613 | 3.717 | 3.523 | 3.575 | 5,504 | -0.11(-2.95%) |
Aug 13, 2020 | 3.501 | 3.695 | 3.426 | 3.684 | 9,021 | +0.06(+1.77%) |
Aug 12, 2020 | 3.747 | 3.777 | 3.620 | 3.620 | 3,162 | -0.21(-5.45%) |
Aug 11, 2020 | 3.821 | 3.829 | 3.605 | 3.829 | 6,152 | +0.07(+1.98%) |
Aug 10, 2020 | 3.710 | 3.821 | 3.710 | 3.754 | 9,531 | -0.08(-2.14%) |
Aug 07, 2020 | 3.352 | 3.836 | 3.352 | 3.836 | 20,808 | +0.43(+12.69%) |
Aug 06, 2020 | 3.575 | 3.643 | 3.390 | 3.404 | 6,454 | -0.19(-5.38%) |
Aug 05, 2020 | 3.710 | 3.777 | 3.546 | 3.598 | 15,763 | -0.09(-2.42%) |
Aug 04, 2020 | 3.464 | 3.687 | 3.278 | 3.687 | 26,197 | +0.22(+6.45%) |
Aug 03, 2020 | 3.382 | 3.620 | 3.367 | 3.464 | 10,817 | +0.13(+4.03%) |
Jul 31, 2020 | 3.129 | 3.337 | 3.129 | 3.330 | 6,578 | +0.20(+6.43%) |
Jul 30, 2020 | 3.196 | 3.196 | 3.099 | 3.129 | 6,609 | +0.00(+0.00%) |
Jul 29, 2020 | 3.248 | 3.248 | 3.129 | 3.129 | 10,832 | -0.11(-3.45%) |
Jul 28, 2020 | 3.386 | 3.386 | 3.240 | 3.240 | 8,664 | -0.07(-2.25%) |
Jul 27, 2020 | 3.486 | 3.486 | 3.233 | 3.315 | 14,140 | -0.12(-3.42%) |
Jul 24, 2020 | 3.426 | 3.516 | 3.386 | 3.432 | 19,465 | +0.08(+2.39%) |
Jul 23, 2020 | 3.561 | 3.620 | 3.352 | 3.352 | 30,732 | -0.30(-8.16%) |
Jul 22, 2020 | 3.687 | 4.678 | 3.598 | 3.650 | 294,332 | +0.14(+4.08%) |
Jul 21, 2020 | 3.554 | 3.575 | 3.464 | 3.507 | 7,822 | -0.05(-1.30%) |
Jul 20, 2020 | 3.508 | 3.575 | 3.508 | 3.553 | 1,210 | +0.04(+1.27%) |
Jul 17, 2020 | 3.613 | 3.613 | 3.494 | 3.508 | 2,550 | -0.10(-2.89%) |
Jul 16, 2020 | 3.635 | 3.650 | 3.613 | 3.613 | 1,314 | +0.04(+1.04%) |
Jul 15, 2020 | 3.575 | 3.575 | 3.575 | 3.575 | 931 | -0.10(-2.64%) |
Jul 14, 2020 | 3.672 | 3.724 | 3.650 | 3.672 | 5,939 | +0.02(+0.51%) |
Jul 13, 2020 | 3.530 | 3.694 | 3.530 | 3.654 | 5,588 | +0.15(+4.36%) |
Jul 10, 2020 | 3.747 | 3.747 | 3.501 | 3.501 | 3,356 | -0.27(-7.21%) |
Jul 09, 2020 | 3.773 | 3.773 | 3.773 | 3.773 | 528 | +0.00(+0.00%) |
Jul 08, 2020 | 3.773 | 3.773 | 3.773 | 3.773 | 847 | +0.03(+0.90%) |
Jul 07, 2020 | 3.739 | 3.739 | 3.739 | 3.739 | 649 | +0.01(+0.20%) |
Jul 06, 2020 | 3.821 | 3.821 | 3.724 | 3.732 | 6,321 | -0.09(-2.43%) |
Jul 02, 2020 | 3.829 | 3.829 | 3.742 | 3.825 | 2,819 | -0.01(-0.29%) |
Jul 01, 2020 | 3.836 | 3.836 | 3.836 | 3.836 | 777 | +0.00(+0.00%) |
Jun 30, 2020 | 3.784 | 3.836 | 3.739 | 3.836 | 3,534 | +0.09(+2.39%) |
Jun 29, 2020 | 3.773 | 3.829 | 3.739 | 3.747 | 3,400 | -0.01(-0.40%) |
Jun 26, 2020 | 3.724 | 3.821 | 3.724 | 3.762 | 3,758 | +0.00(+0.00%) |
Jun 25, 2020 | 3.806 | 3.806 | 3.724 | 3.762 | 9,107 | +0.02(+0.50%) |
Jun 24, 2020 | 3.777 | 3.777 | 3.724 | 3.743 | 3,988 | -0.23(-5.71%) |
Jun 23, 2020 | 3.970 | 3.970 | 3.948 | 3.970 | 1,981 | -0.07(-1.68%) |
Jun 22, 2020 | 3.769 | 4.149 | 3.769 | 4.037 | 12,968 | -0.10(-2.52%) |
Jun 19, 2020 | 4.320 | 4.447 | 4.142 | 4.142 | 4,430 | -0.13(-2.97%) |
Jun 18, 2020 | 4.361 | 4.361 | 4.253 | 4.268 | 2,819 | +0.01(+0.35%) |
Jun 17, 2020 | 4.246 | 4.253 | 4.153 | 4.253 | 3,204 | -0.01(-0.12%) |
Jun 16, 2020 | 4.365 | 4.365 | 4.220 | 4.259 | 4,682 | -0.06(-1.43%) |
Jun 15, 2020 | 4.596 | 4.596 | 4.209 | 4.320 | 1,680 | -0.06(-1.36%) |
Jun 12, 2020 | 4.380 | 4.581 | 4.380 | 4.380 | 5,504 | -0.29(-6.22%) |
Jun 11, 2020 | 4.618 | 4.670 | 4.469 | 4.670 | 2,985 | +0.04(+0.97%) |
Jun 10, 2020 | 4.544 | 4.642 | 4.469 | 4.626 | 6,721 | +0.04(+0.81%) |
Jun 09, 2020 | 4.536 | 4.656 | 4.536 | 4.589 | 2,169 | -0.09(-1.91%) |
Jun 08, 2020 | 4.886 | 4.886 | 4.589 | 4.678 | 3,780 | -0.08(-1.58%) |
Jun 05, 2020 | 4.946 | 5.065 | 4.566 | 4.753 | 4,564 | -0.19(-3.83%) |
Jun 04, 2020 | 4.544 | 4.942 | 4.544 | 4.942 | 2,276 | +0.44(+9.67%) |
Jun 03, 2020 | 4.879 | 4.879 | 4.507 | 4.507 | 3,693 | -0.03(-0.66%) |
Jun 02, 2020 | 4.641 | 4.682 | 4.499 | 4.536 | 4,588 | -0.16(-3.33%) |
Jun 01, 2020 | 4.760 | 4.771 | 4.693 | 4.693 | 2,909 | +0.11(+2.44%) |
May 29, 2020 | 4.842 | 4.842 | 4.581 | 4.581 | 1,745 | -0.25(-5.17%) |
May 28, 2020 | 5.035 | 5.035 | 4.819 | 4.831 | 2,957 | -0.24(-4.72%) |
May 27, 2020 | 5.069 | 5.070 | 5.069 | 5.070 | 2,744 | -0.05(-1.01%) |
May 26, 2020 | 5.196 | 5.196 | 5.122 | 5.122 | 2,858 | +0.13(+2.52%) |
May 22, 2020 | 4.847 | 4.996 | 4.789 | 4.996 | 3,502 | +0.32(+6.75%) |
May 21, 2020 | 4.691 | 5.196 | 4.639 | 4.680 | 10,899 | +0.04(+0.87%) |
May 20, 2020 | 4.209 | 4.654 | 4.209 | 4.639 | 14,692 | +0.11(+2.46%) |
May 19, 2020 | 4.305 | 4.528 | 4.179 | 4.528 | 3,218 | +0.45(+11.11%) |
May 18, 2020 | 4.231 | 4.231 | 4.075 | 4.075 | 6,169 | -0.15(-3.62%) |
May 15, 2020 | 4.008 | 4.528 | 4.008 | 4.228 | 5,658 | +0.06(+1.54%) |
May 14, 2020 | 4.279 | 4.279 | 4.120 | 4.164 | 1,299 | -0.12(-2.86%) |
May 13, 2020 | 4.287 | 4.287 | 4.287 | 4.287 | 590 | +0.04(+1.00%) |
May 12, 2020 | 4.298 | 4.330 | 4.235 | 4.244 | 3,615 | -0.10(-2.26%) |
May 11, 2020 | 4.105 | 4.343 | 4.046 | 4.343 | 3,086 | +0.00(+0.00%) |
May 08, 2020 | 4.016 | 4.343 | 3.998 | 4.343 | 10,507 | +0.35(+8.74%) |
May 07, 2020 | 3.994 | 3.994 | 3.967 | 3.994 | 1,771 | +0.27(+7.17%) |
May 06, 2020 | 3.934 | 4.046 | 3.726 | 3.726 | 4,759 | +0.01(+0.20%) |
May 05, 2020 | 4.215 | 4.215 | 3.712 | 3.719 | 11,096 | -0.24(-6.00%) |
May 04, 2020 | 3.726 | 3.957 | 3.726 | 3.957 | 3,268 | -0.15(-3.62%) |
May 01, 2020 | 4.424 | 4.446 | 3.813 | 4.105 | 10,911 | -0.16(-3.70%) |
Apr 30, 2020 | 4.016 | 4.380 | 3.875 | 4.263 | 12,304 | +0.00(+0.04%) |
Apr 29, 2020 | 4.350 | 4.350 | 4.261 | 4.261 | 4,448 | +0.27(+6.64%) |
Apr 28, 2020 | 4.040 | 4.040 | 3.981 | 3.995 | 4,208 | +0.30(+8.00%) |
Apr 27, 2020 | 4.077 | 4.277 | 3.648 | 3.699 | 3,524 | -0.01(-0.20%) |
Apr 24, 2020 | 3.640 | 3.944 | 3.603 | 3.707 | 3,243 | +0.06(+1.71%) |
Apr 23, 2020 | 3.917 | 3.917 | 3.644 | 3.644 | 3,491 | +0.13(+3.70%) |
Apr 22, 2020 | 3.514 | 3.514 | 3.514 | 3.514 | 944 | +0.01(+0.42%) |
Apr 21, 2020 | 3.426 | 3.505 | 3.426 | 3.500 | 4,135 | -0.14(-3.76%) |
Apr 20, 2020 | 3.914 | 4.214 | 3.591 | 3.637 | 14,862 | -0.44(-10.89%) |
Apr 17, 2020 | 4.092 | 4.188 | 3.884 | 4.081 | 4,460 | -0.21(-4.94%) |
Apr 16, 2020 | 4.735 | 4.735 | 4.232 | 4.293 | 12,941 | -0.42(-8.93%) |
Apr 15, 2020 | 3.992 | 5.150 | 3.992 | 4.714 | 18,581 | +0.72(+18.10%) |
Apr 14, 2020 | 3.992 | 3.992 | 3.992 | 3.992 | 3,153 | +0.03(+0.76%) |
Apr 13, 2020 | 4.121 | 4.121 | 3.799 | 3.962 | 7,113 | +0.07(+1.79%) |
Apr 09, 2020 | 4.180 | 4.203 | 3.892 | 3.892 | 4,054 | +0.27(+7.58%) |
Apr 08, 2020 | 3.625 | 3.769 | 3.618 | 3.618 | 3,916 | -0.14(-3.84%) |
Apr 07, 2020 | 3.625 | 3.884 | 3.618 | 3.762 | 3,118 | -0.01(-0.29%) |
Apr 06, 2020 | 3.145 | 3.773 | 3.145 | 3.773 | 13,808 | +0.46(+13.87%) |
Apr 03, 2020 | 3.152 | 3.330 | 3.115 | 3.314 | 3,649 | +0.01(+0.40%) |
Apr 02, 2020 | 3.404 | 3.699 | 3.287 | 3.301 | 11,580 | -0.21(-6.08%) |