Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.000 | 8.070 | 7.770 | 7.890 | 9,418,600 | -0.18(-2.23%) |
Apr 29, 2021 | 7.900 | 8.240 | 7.740 | 8.070 | 12,838,910 | +0.43(+5.63%) |
Apr 28, 2021 | 7.760 | 7.790 | 7.610 | 7.640 | 6,422,787 | -0.06(-0.78%) |
Apr 27, 2021 | 7.680 | 7.970 | 7.620 | 7.700 | 18,533,820 | +0.06(+0.79%) |
Apr 26, 2021 | 7.670 | 7.820 | 7.590 | 7.640 | 6,665,529 | +0.06(+0.79%) |
Apr 23, 2021 | 7.400 | 7.620 | 7.341 | 7.580 | 6,101,200 | +0.28(+3.84%) |
Apr 22, 2021 | 7.480 | 7.490 | 7.300 | 7.300 | 5,869,015 | -0.15(-2.01%) |
Apr 21, 2021 | 7.280 | 7.480 | 7.240 | 7.450 | 6,628,055 | +0.10(+1.36%) |
Apr 20, 2021 | 7.290 | 7.410 | 7.170 | 7.350 | 8,236,538 | +0.01(+0.14%) |
Apr 19, 2021 | 7.500 | 7.570 | 7.320 | 7.340 | 3,860,885 | -0.18(-2.39%) |
Apr 16, 2021 | 7.530 | 7.620 | 7.465 | 7.520 | 5,174,100 | +0.05(+0.67%) |
Apr 15, 2021 | 7.330 | 7.580 | 7.230 | 7.470 | 12,589,220 | +0.16(+2.19%) |
Apr 14, 2021 | 6.920 | 7.330 | 6.920 | 7.310 | 13,417,348 | +0.40(+5.79%) |
Apr 13, 2021 | 6.980 | 7.010 | 6.800 | 6.910 | 11,224,031 | -0.11(-1.57%) |
Apr 12, 2021 | 7.160 | 7.160 | 6.960 | 7.020 | 5,348,652 | -0.12(-1.68%) |
Apr 09, 2021 | 7.160 | 7.170 | 7.030 | 7.140 | 3,673,400 | +0.02(+0.28%) |
Apr 08, 2021 | 7.100 | 7.220 | 7.030 | 7.120 | 6,584,299 | +0.02(+0.28%) |
Apr 07, 2021 | 7.010 | 7.215 | 6.975 | 7.100 | 8,363,488 | +0.13(+1.87%) |
Apr 06, 2021 | 7.170 | 7.200 | 6.960 | 6.970 | 5,354,170 | -0.20(-2.79%) |
Apr 05, 2021 | 6.960 | 7.220 | 6.920 | 7.170 | 8,777,527 | +0.32(+4.67%) |
Apr 01, 2021 | 7.020 | 7.040 | 6.730 | 6.850 | 6,792,800 | -0.12(-1.72%) |
Mar 31, 2021 | 7.260 | 7.390 | 6.910 | 6.970 | 15,446,044 | -0.22(-3.06%) |
Mar 30, 2021 | 6.780 | 7.240 | 6.760 | 7.190 | 12,743,912 | +0.49(+7.31%) |
Mar 29, 2021 | 6.750 | 6.750 | 6.530 | 6.700 | 6,377,767 | -0.01(-0.15%) |
Mar 26, 2021 | 6.750 | 6.770 | 6.480 | 6.710 | 11,494,800 | +0.15(+2.29%) |
Mar 25, 2021 | 6.300 | 6.580 | 6.130 | 6.560 | 15,794,577 | +0.20(+3.14%) |
Mar 24, 2021 | 6.450 | 6.570 | 6.330 | 6.360 | 8,455,909 | -0.02(-0.31%) |
Mar 23, 2021 | 6.600 | 6.690 | 6.320 | 6.380 | 7,943,025 | -0.29(-4.35%) |
Mar 22, 2021 | 6.730 | 6.770 | 6.590 | 6.670 | 4,559,467 | -0.03(-0.45%) |
Mar 19, 2021 | 6.890 | 6.890 | 6.700 | 6.700 | 6,395,000 | -0.19(-2.76%) |
Mar 18, 2021 | 7.110 | 7.110 | 6.860 | 6.890 | 5,595,170 | -0.24(-3.37%) |
Mar 17, 2021 | 7.030 | 7.175 | 6.940 | 7.130 | 5,516,555 | +0.05(+0.71%) |
Mar 16, 2021 | 6.910 | 7.150 | 6.860 | 7.080 | 11,255,992 | +0.14(+2.02%) |
Mar 15, 2021 | 7.360 | 7.380 | 6.840 | 6.940 | 12,169,056 | -0.35(-4.80%) |
Mar 12, 2021 | 7.350 | 7.590 | 7.170 | 7.290 | 10,123,200 | -0.09(-1.22%) |
Mar 11, 2021 | 7.070 | 7.430 | 7.020 | 7.380 | 11,450,089 | +0.39(+5.58%) |
Mar 10, 2021 | 7.060 | 7.100 | 6.840 | 6.990 | 6,879,176 | -0.02(-0.29%) |
Mar 09, 2021 | 6.980 | 7.090 | 6.870 | 7.010 | 8,785,461 | +0.08(+1.15%) |
Mar 08, 2021 | 6.910 | 7.050 | 6.740 | 6.930 | 10,222,361 | +0.08(+1.17%) |
Mar 05, 2021 | 6.910 | 6.910 | 6.410 | 6.850 | 10,517,100 | +0.08(+1.18%) |
Mar 04, 2021 | 7.240 | 7.410 | 6.640 | 6.770 | 18,165,584 | -0.47(-6.49%) |
Mar 03, 2021 | 7.020 | 7.380 | 6.980 | 7.240 | 18,018,910 | +0.29(+4.17%) |
Mar 02, 2021 | 6.900 | 7.090 | 6.880 | 6.950 | 10,946,120 | +0.11(+1.61%) |
Mar 01, 2021 | 6.760 | 6.950 | 6.710 | 6.840 | 4,885,964 | +0.23(+3.48%) |
Feb 26, 2021 | 6.510 | 6.770 | 6.400 | 6.610 | 12,714,800 | +0.07(+1.07%) |
Feb 25, 2021 | 6.860 | 7.000 | 6.520 | 6.540 | 14,298,247 | -0.36(-5.22%) |
Feb 24, 2021 | 6.540 | 6.950 | 6.470 | 6.900 | 13,429,393 | +0.41(+6.32%) |
Feb 23, 2021 | 6.290 | 6.540 | 6.110 | 6.490 | 10,632,219 | +0.16(+2.53%) |
Feb 22, 2021 | 6.270 | 6.420 | 6.230 | 6.330 | 10,428,953 | +0.00(+0.00%) |
Feb 19, 2021 | 6.190 | 6.440 | 6.150 | 6.330 | 5,551,300 | +0.21(+3.43%) |
Feb 18, 2021 | 6.350 | 6.390 | 6.030 | 6.120 | 10,195,554 | -0.29(-4.52%) |
Feb 17, 2021 | 6.500 | 6.530 | 6.330 | 6.410 | 11,252,693 | -0.10(-1.54%) |
Feb 16, 2021 | 6.720 | 6.750 | 6.450 | 6.510 | 11,505,481 | -0.17(-2.54%) |
Feb 12, 2021 | 6.690 | 6.690 | 6.500 | 6.680 | 7,213,600 | +0.01(+0.15%) |
Feb 11, 2021 | 6.400 | 6.810 | 6.400 | 6.670 | 20,415,544 | +0.29(+4.55%) |
Feb 10, 2021 | 6.400 | 6.460 | 6.280 | 6.380 | 10,117,270 | -0.01(-0.16%) |
Feb 09, 2021 | 6.430 | 6.470 | 6.370 | 6.390 | 5,056,531 | -0.04(-0.62%) |
Feb 08, 2021 | 6.440 | 6.550 | 6.370 | 6.430 | 10,781,114 | +0.00(+0.00%) |
Feb 05, 2021 | 6.430 | 6.490 | 6.360 | 6.430 | 5,125,400 | +0.02(+0.31%) |
Feb 04, 2021 | 6.450 | 6.480 | 6.310 | 6.410 | 9,912,654 | +0.01(+0.16%) |
Feb 03, 2021 | 6.350 | 6.440 | 6.210 | 6.400 | 10,110,095 | +0.14(+2.24%) |
Feb 02, 2021 | 6.110 | 6.320 | 6.060 | 6.260 | 14,012,367 | +0.29(+4.86%) |
Feb 01, 2021 | 5.870 | 6.140 | 5.790 | 5.970 | 9,440,455 | +0.24(+4.19%) |
Jan 29, 2021 | 6.050 | 6.070 | 5.725 | 5.730 | 13,420,000 | -0.34(-5.60%) |
Jan 28, 2021 | 5.820 | 6.120 | 5.770 | 6.070 | 13,086,167 | +0.24(+4.12%) |
Jan 27, 2021 | 6.000 | 6.070 | 5.830 | 5.830 | 12,875,261 | -0.38(-6.12%) |
Jan 26, 2021 | 6.260 | 6.290 | 6.140 | 6.210 | 8,261,262 | +0.01(+0.16%) |
Jan 25, 2021 | 6.190 | 6.230 | 6.010 | 6.200 | 14,694,380 | -0.04(-0.64%) |
Jan 22, 2021 | 6.390 | 6.420 | 6.135 | 6.240 | 11,137,500 | -0.22(-3.41%) |
Jan 21, 2021 | 6.700 | 6.730 | 6.440 | 6.460 | 10,989,259 | -0.21(-3.15%) |
Jan 20, 2021 | 6.630 | 6.730 | 6.580 | 6.670 | 14,902,614 | -0.01(-0.15%) |
Jan 19, 2021 | 6.410 | 6.720 | 6.380 | 6.680 | 21,102,942 | +0.29(+4.54%) |
Jan 15, 2021 | 6.070 | 6.420 | 6.070 | 6.390 | 20,333,600 | +0.21(+3.40%) |
Jan 14, 2021 | 5.720 | 6.200 | 5.720 | 6.180 | 26,053,970 | +0.48(+8.42%) |
Jan 13, 2021 | 5.790 | 5.830 | 5.700 | 5.700 | 7,063,126 | -0.11(-1.89%) |
Jan 12, 2021 | 5.610 | 5.880 | 5.610 | 5.810 | 15,075,442 | +0.17(+3.01%) |
Jan 11, 2021 | 5.600 | 5.710 | 5.590 | 5.640 | 12,070,174 | -0.12(-2.08%) |
Jan 08, 2021 | 5.780 | 5.860 | 5.720 | 5.760 | 24,461,500 | +0.02(+0.35%) |
Jan 07, 2021 | 5.900 | 5.910 | 5.740 | 5.740 | 13,933,524 | -0.10(-1.71%) |
Jan 06, 2021 | 5.590 | 5.950 | 5.430 | 5.840 | 27,921,728 | +0.50(+9.36%) |
Jan 05, 2021 | 5.170 | 5.370 | 5.130 | 5.340 | 9,474,786 | +0.18(+3.49%) |
Jan 04, 2021 | 5.160 | 5.290 | 5.130 | 5.160 | 9,962,308 | -0.01(-0.19%) |
Dec 31, 2020 | 5.170 | 5.170 | 5.170 | 4,779,566 | -0.01(-0.19%) | |
Dec 30, 2020 | 5.120 | 5.200 | 5.100 | 5.180 | 4,779,566 | +0.09(+1.77%) |
Dec 29, 2020 | 5.100 | 5.200 | 5.080 | 5.090 | 5,138,909 | -0.01(-0.20%) |
Dec 28, 2020 | 5.100 | 5.170 | 5.070 | 5.100 | 2,432,003 | -0.04(-0.78%) |
Dec 24, 2020 | 5.160 | 5.190 | 5.060 | 5.140 | 2,506,100 | +0.01(+0.19%) |
Dec 23, 2020 | 4.990 | 5.180 | 4.990 | 5.130 | 10,485,376 | +0.12(+2.40%) |
Dec 22, 2020 | 5.110 | 5.130 | 4.960 | 5.010 | 7,119,173 | -0.12(-2.34%) |
Dec 21, 2020 | 5.030 | 5.140 | 5.010 | 5.130 | 5,400,091 | -0.04(-0.77%) |
Dec 18, 2020 | 5.390 | 5.405 | 5.080 | 5.170 | 9,101,200 | -0.21(-3.90%) |
Dec 17, 2020 | 5.270 | 5.430 | 5.270 | 5.380 | 9,277,890 | +0.08(+1.51%) |
Dec 16, 2020 | 5.300 | 5.360 | 5.260 | 5.300 | 5,729,478 | +0.00(+0.00%) |
Dec 15, 2020 | 5.280 | 5.320 | 5.220 | 5.300 | 6,455,607 | +0.06(+1.15%) |
Dec 14, 2020 | 5.310 | 5.430 | 5.240 | 5.240 | 5,259,768 | -0.13(-2.42%) |
Dec 11, 2020 | 5.490 | 5.500 | 5.210 | 5.370 | 14,729,500 | -0.13(-2.36%) |
Dec 10, 2020 | 5.280 | 5.550 | 5.220 | 5.500 | 18,211,912 | +0.18(+3.38%) |
Dec 09, 2020 | 5.560 | 5.570 | 5.290 | 5.320 | 13,802,308 | -0.23(-4.14%) |
Dec 08, 2020 | 5.610 | 5.670 | 5.520 | 5.550 | 23,458,510 | -0.13(-2.29%) |
Dec 07, 2020 | 5.590 | 5.650 | 5.450 | 5.680 | 17,104,244 | +0.08(+1.43%) |
Dec 04, 2020 | 5.400 | 5.720 | 5.380 | 5.600 | 28,791,900 | +0.29(+5.46%) |
Dec 03, 2020 | 5.010 | 5.380 | 4.980 | 5.310 | 15,738,602 | +0.33(+6.63%) |
Dec 02, 2020 | 5.000 | 5.010 | 4.870 | 4.980 | 11,169,003 | -0.08(-1.58%) |
Dec 01, 2020 | 4.700 | 5.260 | 4.670 | 5.060 | 36,089,028 | +0.46(+10.00%) |
Nov 30, 2020 | 4.730 | 4.730 | 4.530 | 4.600 | 7,268,209 | -0.08(-1.71%) |
Nov 27, 2020 | 4.710 | 4.750 | 4.610 | 4.680 | 3,009,000 | -0.02(-0.43%) |
Nov 25, 2020 | 4.750 | 4.800 | 4.670 | 4.700 | 7,833,300 | -0.18(-3.69%) |
Nov 24, 2020 | 4.690 | 4.910 | 4.650 | 4.880 | 8,825,471 | +0.26(+5.63%) |
Nov 23, 2020 | 4.670 | 4.700 | 4.610 | 4.620 | 3,691,621 | +0.00(+0.00%) |
Nov 20, 2020 | 4.610 | 4.700 | 4.560 | 4.620 | 6,201,600 | -0.06(-1.28%) |
Nov 19, 2020 | 4.800 | 4.840 | 4.680 | 4.680 | 4,645,546 | -0.15(-3.11%) |
Nov 18, 2020 | 4.690 | 4.880 | 4.680 | 4.830 | 12,297,525 | +0.18(+3.87%) |
Nov 17, 2020 | 4.450 | 4.650 | 4.450 | 4.650 | 7,313,801 | +0.15(+3.33%) |
Nov 16, 2020 | 4.540 | 4.585 | 4.470 | 4.500 | 6,942,681 | +0.06(+1.35%) |
Nov 13, 2020 | 4.410 | 4.480 | 4.370 | 4.440 | 5,576,800 | +0.08(+1.83%) |
Nov 12, 2020 | 4.470 | 4.600 | 4.360 | 4.360 | 5,904,381 | -0.15(-3.33%) |
Nov 11, 2020 | 4.580 | 4.590 | 4.440 | 4.510 | 7,562,767 | -0.05(-1.10%) |
Nov 10, 2020 | 4.250 | 4.570 | 4.250 | 4.560 | 9,798,691 | +0.27(+6.29%) |
Nov 09, 2020 | 4.210 | 4.300 | 4.170 | 4.290 | 14,394,415 | +0.27(+6.72%) |
Nov 06, 2020 | 4.180 | 4.200 | 3.960 | 4.020 | 8,485,800 | -0.11(-2.66%) |
Nov 05, 2020 | 4.070 | 4.150 | 4.050 | 4.130 | 10,030,820 | +0.12(+2.99%) |
Nov 04, 2020 | 4.270 | 4.270 | 4.000 | 4.010 | 20,236,364 | -0.25(-5.87%) |
Nov 03, 2020 | 4.230 | 4.290 | 4.170 | 4.260 | 13,560,309 | +0.10(+2.40%) |
Nov 02, 2020 | 4.150 | 4.260 | 4.140 | 4.160 | 14,070,572 | +0.01(+0.24%) |
Oct 30, 2020 | 3.930 | 4.180 | 3.910 | 4.150 | 17,672,400 | +0.17(+4.27%) |
Oct 29, 2020 | 3.900 | 4.020 | 3.850 | 3.980 | 5,850,009 | +0.06(+1.53%) |
Oct 28, 2020 | 4.010 | 4.020 | 3.820 | 3.920 | 5,927,888 | -0.06(-1.51%) |
Oct 27, 2020 | 4.080 | 4.090 | 3.930 | 3.980 | 3,368,251 | -0.11(-2.69%) |
Oct 26, 2020 | 4.120 | 4.170 | 4.060 | 4.090 | 3,136,986 | -0.10(-2.39%) |
Oct 23, 2020 | 4.240 | 4.260 | 4.160 | 4.190 | 1,840,900 | -0.03(-0.71%) |
Oct 22, 2020 | 4.260 | 4.260 | 4.160 | 4.220 | 4,804,922 | -0.01(-0.24%) |
Oct 21, 2020 | 4.200 | 4.310 | 4.190 | 4.230 | 7,897,443 | +0.03(+0.71%) |
Oct 20, 2020 | 4.040 | 4.260 | 4.040 | 4.200 | 7,380,571 | +0.15(+3.70%) |
Oct 19, 2020 | 4.130 | 4.150 | 4.020 | 4.050 | 2,944,358 | -0.05(-1.22%) |
Oct 16, 2020 | 4.140 | 4.200 | 4.080 | 4.100 | 4,091,000 | -0.03(-0.73%) |
Oct 15, 2020 | 3.910 | 4.150 | 3.897 | 4.130 | 9,844,252 | +0.14(+3.51%) |
Oct 14, 2020 | 3.880 | 4.010 | 3.875 | 3.990 | 6,197,294 | +0.10(+2.57%) |
Oct 13, 2020 | 3.970 | 3.970 | 3.870 | 3.890 | 3,495,326 | -0.09(-2.26%) |
Oct 12, 2020 | 4.050 | 4.080 | 3.950 | 3.980 | 4,892,143 | -0.07(-1.73%) |
Oct 09, 2020 | 4.100 | 4.100 | 4.030 | 4.050 | 6,317,300 | -0.04(-0.98%) |
Oct 08, 2020 | 3.940 | 4.090 | 3.900 | 4.090 | 9,237,043 | +0.21(+5.41%) |
Oct 07, 2020 | 3.920 | 3.980 | 3.860 | 3.880 | 7,403,906 | +0.04(+1.04%) |
Oct 06, 2020 | 4.030 | 4.030 | 3.840 | 3.840 | 5,325,669 | -0.13(-3.27%) |
Oct 05, 2020 | 3.910 | 3.990 | 3.800 | 3.970 | 12,882,086 | +0.20(+5.31%) |
Oct 02, 2020 | 3.640 | 3.800 | 3.602 | 3.770 | 3,515,200 | +0.05(+1.34%) |
Oct 01, 2020 | 3.820 | 3.860 | 3.672 | 3.720 | 2,483,868 | -0.08(-2.11%) |
Sep 30, 2020 | 3.620 | 3.840 | 3.620 | 3.800 | 7,422,106 | +0.18(+4.97%) |
Sep 29, 2020 | 3.720 | 3.720 | 3.620 | 3.620 | 3,017,636 | -0.10(-2.69%) |
Sep 28, 2020 | 3.640 | 3.740 | 3.610 | 3.720 | 5,320,561 | +0.13(+3.62%) |
Sep 25, 2020 | 3.540 | 3.610 | 3.450 | 3.590 | 6,511,700 | +0.03(+0.84%) |
Sep 24, 2020 | 3.490 | 3.620 | 3.440 | 3.560 | 9,336,117 | +0.03(+0.85%) |
Sep 23, 2020 | 3.670 | 3.680 | 3.530 | 3.530 | 6,265,273 | -0.14(-3.81%) |
Sep 22, 2020 | 3.670 | 3.725 | 3.620 | 3.670 | 4,488,212 | +0.02(+0.55%) |
Sep 21, 2020 | 3.710 | 3.730 | 3.590 | 3.650 | 5,460,608 | -0.18(-4.70%) |
Sep 18, 2020 | 3.900 | 3.940 | 3.800 | 3.830 | 9,392,300 | -0.07(-1.79%) |
Sep 17, 2020 | 3.930 | 3.980 | 3.890 | 3.900 | 8,888,670 | -0.09(-2.26%) |
Sep 16, 2020 | 3.950 | 4.180 | 3.940 | 3.990 | 13,011,471 | +0.00(+0.00%) |
Sep 15, 2020 | 4.030 | 4.155 | 3.980 | 3.990 | 8,149,285 | +0.05(+1.27%) |
Sep 14, 2020 | 3.850 | 3.960 | 3.810 | 3.940 | 7,237,168 | +0.15(+3.96%) |
Sep 11, 2020 | 3.560 | 3.870 | 3.550 | 3.790 | 19,208,900 | +0.29(+8.29%) |
Sep 10, 2020 | 3.200 | 3.570 | 3.200 | 3.500 | 18,874,578 | +0.28(+8.70%) |
Sep 09, 2020 | 3.170 | 3.260 | 3.135 | 3.220 | 8,178,090 | +0.10(+3.21%) |
Sep 08, 2020 | 3.140 | 3.180 | 3.080 | 3.120 | 13,106,110 | -0.06(-1.89%) |
Sep 04, 2020 | 3.180 | 3.230 | 3.090 | 3.180 | 4,913,400 | +0.04(+1.27%) |
Sep 03, 2020 | 3.290 | 3.300 | 3.110 | 3.140 | 9,080,842 | -0.14(-4.27%) |
Sep 02, 2020 | 3.300 | 3.320 | 3.205 | 3.280 | 7,053,340 | -0.01(-0.30%) |
Sep 01, 2020 | 3.230 | 3.320 | 3.220 | 3.290 | 7,815,061 | +0.08(+2.49%) |
Aug 31, 2020 | 3.380 | 3.380 | 3.195 | 3.210 | 5,582,374 | -0.18(-5.31%) |
Aug 28, 2020 | 3.430 | 3.495 | 3.370 | 3.390 | 5,844,100 | -0.02(-0.59%) |
Aug 27, 2020 | 3.470 | 3.500 | 3.370 | 3.410 | 6,818,950 | -0.09(-2.57%) |
Aug 26, 2020 | 3.530 | 3.530 | 3.470 | 3.500 | 5,068,438 | -0.04(-1.13%) |
Aug 25, 2020 | 3.490 | 3.550 | 3.463 | 3.540 | 3,476,265 | +0.04(+1.14%) |
Aug 24, 2020 | 3.510 | 3.530 | 3.440 | 3.500 | 2,624,575 | +0.04(+1.16%) |
Aug 21, 2020 | 3.470 | 3.490 | 3.420 | 3.460 | 5,163,000 | -0.03(-0.86%) |
Aug 20, 2020 | 3.380 | 3.530 | 3.340 | 3.490 | 10,235,207 | +0.11(+3.25%) |
Aug 19, 2020 | 3.450 | 3.460 | 3.370 | 3.380 | 4,349,140 | -0.08(-2.31%) |
Aug 18, 2020 | 3.550 | 3.550 | 3.410 | 3.460 | 6,822,214 | -0.09(-2.54%) |
Aug 17, 2020 | 3.460 | 3.560 | 3.425 | 3.550 | 5,913,767 | +0.14(+4.11%) |
Aug 14, 2020 | 3.370 | 3.460 | 3.350 | 3.410 | 4,059,400 | +0.05(+1.49%) |
Aug 13, 2020 | 3.340 | 3.390 | 3.340 | 3.360 | 4,995,338 | +0.02(+0.60%) |
Aug 12, 2020 | 3.400 | 3.400 | 3.320 | 3.340 | 6,348,477 | -0.04(-1.18%) |
Aug 11, 2020 | 3.420 | 3.440 | 3.340 | 3.380 | 4,815,083 | +0.02(+0.60%) |
Aug 10, 2020 | 3.350 | 3.400 | 3.325 | 3.360 | 3,307,400 | +0.06(+1.82%) |
Aug 07, 2020 | 3.240 | 3.330 | 3.220 | 3.300 | 2,976,300 | +0.01(+0.30%) |
Aug 06, 2020 | 3.250 | 3.340 | 3.250 | 3.290 | 3,720,978 | +0.01(+0.30%) |
Aug 05, 2020 | 3.200 | 3.310 | 3.200 | 3.280 | 3,801,595 | +0.10(+3.14%) |
Aug 04, 2020 | 3.090 | 3.200 | 3.090 | 3.180 | 5,259,022 | +0.06(+1.92%) |
Aug 03, 2020 | 3.060 | 3.160 | 3.050 | 3.120 | 4,275,683 | +0.06(+1.96%) |
Jul 31, 2020 | 3.100 | 3.110 | 3.000 | 3.060 | 14,728,600 | -0.07(-2.24%) |
Jul 30, 2020 | 3.110 | 3.130 | 3.060 | 3.130 | 9,740,662 | -0.03(-0.95%) |
Jul 29, 2020 | 3.110 | 3.180 | 3.070 | 3.160 | 4,269,963 | +0.07(+2.27%) |
Jul 28, 2020 | 3.140 | 3.190 | 3.060 | 3.090 | 7,167,299 | -0.08(-2.52%) |
Jul 27, 2020 | 2.950 | 3.170 | 2.910 | 3.170 | 11,619,281 | +0.34(+12.01%) |
Jul 24, 2020 | 2.810 | 2.850 | 2.770 | 2.830 | 3,497,900 | +0.02(+0.71%) |
Jul 23, 2020 | 2.830 | 2.860 | 2.790 | 2.810 | 3,133,176 | -0.02(-0.71%) |
Jul 22, 2020 | 2.830 | 2.890 | 2.820 | 2.830 | 3,437,890 | +0.00(+0.00%) |
Jul 21, 2020 | 2.870 | 2.900 | 2.820 | 2.830 | 5,745,366 | +0.03(+1.07%) |
Jul 20, 2020 | 2.840 | 2.874 | 2.790 | 2.800 | 3,469,707 | -0.04(-1.41%) |
Jul 17, 2020 | 2.950 | 2.950 | 2.840 | 2.840 | 3,613,600 | -0.06(-2.07%) |
Jul 16, 2020 | 2.900 | 2.940 | 2.850 | 2.900 | 5,410,329 | +0.01(+0.35%) |
Jul 15, 2020 | 2.850 | 2.935 | 2.830 | 2.890 | 9,646,248 | +0.14(+5.09%) |
Jul 14, 2020 | 2.720 | 2.790 | 2.670 | 2.750 | 9,636,143 | +0.02(+0.73%) |
Jul 13, 2020 | 2.670 | 2.790 | 2.640 | 2.730 | 9,522,759 | +0.09(+3.41%) |
Jul 10, 2020 | 2.690 | 2.700 | 2.610 | 2.640 | 7,862,400 | -0.01(-0.38%) |
Jul 09, 2020 | 2.760 | 2.790 | 2.650 | 2.650 | 5,209,168 | -0.10(-3.64%) |
Jul 08, 2020 | 2.780 | 2.820 | 2.730 | 2.750 | 9,014,923 | -0.03(-1.08%) |
Jul 07, 2020 | 2.850 | 2.870 | 2.780 | 2.780 | 5,251,736 | -0.09(-3.14%) |
Jul 06, 2020 | 2.900 | 2.920 | 2.850 | 2.870 | 6,727,752 | +0.05(+1.77%) |
Jul 02, 2020 | 2.800 | 2.910 | 2.800 | 2.820 | 10,327,200 | +0.07(+2.55%) |
Jul 01, 2020 | 2.870 | 2.930 | 2.690 | 2.750 | 16,904,824 | -0.13(-4.51%) |
Jun 30, 2020 | 2.810 | 2.880 | 2.770 | 2.880 | 4,641,583 | +0.04(+1.41%) |
Jun 29, 2020 | 2.770 | 2.845 | 2.730 | 2.840 | 3,092,286 | +0.10(+3.65%) |
Jun 26, 2020 | 2.840 | 2.840 | 2.740 | 2.740 | 10,524,600 | -0.14(-4.86%) |
Jun 25, 2020 | 2.710 | 2.880 | 2.690 | 2.880 | 14,013,395 | +0.11(+3.97%) |
Jun 24, 2020 | 2.850 | 2.870 | 2.760 | 2.770 | 7,575,121 | -0.11(-3.82%) |
Jun 23, 2020 | 2.950 | 2.990 | 2.870 | 2.880 | 7,481,546 | -0.05(-1.71%) |
Jun 22, 2020 | 2.870 | 2.950 | 2.820 | 2.930 | 5,176,136 | +0.07(+2.45%) |
Jun 19, 2020 | 3.010 | 3.060 | 2.770 | 2.860 | 14,527,500 | -0.06(-2.05%) |
Jun 18, 2020 | 2.790 | 2.960 | 2.760 | 2.920 | 17,496,724 | +0.08(+2.82%) |
Jun 17, 2020 | 2.880 | 2.920 | 2.790 | 2.840 | 6,081,876 | +0.00(+0.00%) |
Jun 16, 2020 | 2.840 | 3.100 | 2.820 | 2.840 | 18,913,342 | +0.15(+5.58%) |
Jun 15, 2020 | 2.740 | 2.780 | 2.660 | 2.690 | 5,288,595 | -0.16(-5.61%) |
Jun 12, 2020 | 2.810 | 2.850 | 2.710 | 2.850 | 11,669,400 | +0.24(+9.20%) |
Jun 11, 2020 | 2.590 | 2.650 | 2.410 | 2.610 | 15,389,500 | -0.15(-5.43%) |
Jun 10, 2020 | 2.900 | 2.930 | 2.760 | 2.760 | 6,866,577 | -0.15(-5.15%) |
Jun 09, 2020 | 3.020 | 3.100 | 2.910 | 2.910 | 8,321,416 | -0.23(-7.32%) |
Jun 08, 2020 | 3.090 | 3.150 | 2.980 | 3.140 | 6,160,903 | +0.12(+3.97%) |
Jun 05, 2020 | 2.990 | 3.090 | 2.910 | 3.020 | 10,697,600 | +0.16(+5.59%) |
Jun 04, 2020 | 2.910 | 2.960 | 2.810 | 2.860 | 7,536,305 | -0.07(-2.39%) |
Jun 03, 2020 | 2.810 | 2.950 | 2.810 | 2.930 | 11,507,247 | +0.18(+6.55%) |
Jun 02, 2020 | 2.480 | 2.750 | 2.480 | 2.750 | 15,207,572 | +0.29(+11.79%) |
Jun 01, 2020 | 2.380 | 2.470 | 2.360 | 2.460 | 6,423,557 | +0.06(+2.50%) |
May 29, 2020 | 2.400 | 2.410 | 2.353 | 2.400 | 7,030,600 | -0.01(-0.41%) |
May 28, 2020 | 2.480 | 2.480 | 2.330 | 2.410 | 7,609,942 | -0.01(-0.41%) |
May 27, 2020 | 2.280 | 2.430 | 2.260 | 2.420 | 11,781,798 | +0.19(+8.52%) |
May 26, 2020 | 2.190 | 2.290 | 2.163 | 2.230 | 14,616,234 | +0.11(+5.19%) |
May 22, 2020 | 2.170 | 2.180 | 2.090 | 2.120 | 2,993,900 | -0.04(-1.85%) |
May 21, 2020 | 2.100 | 2.210 | 2.090 | 2.160 | 6,246,093 | +0.05(+2.37%) |
May 20, 2020 | 2.050 | 2.140 | 2.010 | 2.110 | 16,816,296 | +0.12(+6.03%) |
May 19, 2020 | 2.040 | 2.070 | 1.980 | 1.990 | 14,539,433 | -0.05(-2.45%) |
May 18, 2020 | 2.040 | 2.070 | 1.990 | 2.040 | 15,356,967 | +0.09(+4.62%) |
May 15, 2020 | 1.900 | 1.980 | 1.870 | 1.950 | 8,014,000 | +0.02(+1.04%) |
May 14, 2020 | 1.930 | 1.990 | 1.850 | 1.930 | 8,200,321 | +0.00(+0.00%) |
May 13, 2020 | 2.090 | 2.110 | 1.890 | 1.930 | 14,026,045 | -0.18(-8.53%) |
May 12, 2020 | 2.180 | 2.210 | 2.090 | 2.110 | 6,449,577 | -0.07(-3.21%) |
May 11, 2020 | 2.160 | 2.200 | 2.140 | 2.180 | 4,289,972 | -0.03(-1.36%) |
May 08, 2020 | 2.170 | 2.220 | 2.160 | 2.210 | 5,285,700 | +0.08(+3.76%) |
May 07, 2020 | 2.120 | 2.170 | 2.110 | 2.130 | 4,393,457 | +0.05(+2.40%) |
May 06, 2020 | 2.210 | 2.210 | 2.080 | 2.080 | 5,919,461 | -0.12(-5.45%) |
May 05, 2020 | 2.190 | 2.280 | 2.145 | 2.200 | 8,742,409 | +0.05(+2.33%) |
May 04, 2020 | 2.020 | 2.175 | 1.960 | 2.150 | 7,089,433 | +0.10(+4.88%) |