Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3.495 | 3.547 | 3.414 | 3.517 | 4,648 | +0.12(+3.49%) |
Mar 30, 2021 | 3.465 | 3.488 | 3.340 | 3.399 | 13,049 | -0.10(-2.75%) |
Mar 29, 2021 | 3.480 | 3.495 | 3.414 | 3.495 | 2,939 | +0.00(+0.00%) |
Mar 26, 2021 | 3.495 | 3.577 | 3.443 | 3.495 | 10,803 | -0.01(-0.21%) |
Mar 25, 2021 | 3.421 | 3.643 | 3.377 | 3.502 | 8,094 | -0.03(-0.84%) |
Mar 24, 2021 | 3.539 | 3.702 | 3.517 | 3.532 | 14,853 | -0.04(-1.04%) |
Mar 23, 2021 | 3.591 | 3.591 | 3.473 | 3.569 | 11,915 | +0.10(+2.77%) |
Mar 22, 2021 | 3.621 | 3.621 | 3.473 | 3.473 | 12,817 | -0.15(-4.09%) |
Mar 19, 2021 | 3.680 | 3.680 | 3.569 | 3.621 | 3,241 | +0.10(+2.95%) |
Mar 18, 2021 | 3.516 | 3.532 | 3.473 | 3.517 | 10,567 | -0.06(-1.66%) |
Mar 17, 2021 | 3.562 | 3.584 | 3.510 | 3.577 | 4,104 | -0.01(-0.21%) |
Mar 16, 2021 | 3.599 | 3.684 | 3.554 | 3.584 | 9,441 | -0.01(-0.41%) |
Mar 15, 2021 | 3.902 | 3.902 | 3.554 | 3.599 | 46,017 | +0.04(+1.25%) |
Mar 12, 2021 | 3.554 | 3.554 | 3.502 | 3.554 | 17,691 | +0.06(+1.69%) |
Mar 11, 2021 | 3.562 | 3.643 | 3.495 | 3.495 | 6,798 | -0.06(-1.67%) |
Mar 10, 2021 | 3.628 | 3.850 | 3.406 | 3.554 | 111,414 | -0.05(-1.44%) |
Mar 09, 2021 | 3.458 | 3.665 | 3.391 | 3.606 | 26,168 | +0.17(+4.96%) |
Mar 08, 2021 | 3.443 | 3.443 | 3.377 | 3.436 | 9,703 | -0.01(-0.22%) |
Mar 05, 2021 | 3.228 | 3.443 | 3.228 | 3.443 | 12,829 | +0.26(+8.14%) |
Mar 04, 2021 | 3.465 | 3.465 | 2.992 | 3.184 | 24,530 | -0.22(-6.52%) |
Mar 03, 2021 | 3.369 | 3.539 | 3.362 | 3.406 | 7,850 | -0.01(-0.22%) |
Mar 02, 2021 | 3.554 | 3.554 | 3.147 | 3.414 | 34,310 | -0.19(-5.34%) |
Mar 01, 2021 | 3.628 | 3.665 | 3.577 | 3.606 | 6,910 | -0.02(-0.61%) |
Feb 26, 2021 | 3.725 | 3.776 | 3.539 | 3.628 | 63,742 | -0.10(-2.58%) |
Feb 25, 2021 | 3.628 | 3.935 | 3.580 | 3.725 | 115,506 | -0.04(-1.18%) |
Feb 24, 2021 | 3.584 | 3.936 | 3.579 | 3.769 | 50,140 | +0.01(+0.30%) |
Feb 23, 2021 | 3.621 | 3.762 | 3.577 | 3.758 | 26,554 | -0.11(-2.78%) |
Feb 22, 2021 | 3.591 | 3.954 | 3.591 | 3.865 | 37,826 | +0.18(+4.92%) |
Feb 19, 2021 | 3.614 | 3.933 | 3.591 | 3.684 | 7,832 | +0.05(+1.46%) |
Feb 18, 2021 | 3.776 | 3.901 | 3.631 | 3.631 | 13,134 | -0.24(-6.15%) |
Feb 17, 2021 | 3.969 | 4.044 | 3.843 | 3.869 | 37,247 | -0.20(-5.00%) |
Feb 16, 2021 | 3.658 | 4.073 | 3.658 | 4.073 | 29,923 | +0.41(+11.11%) |
Feb 12, 2021 | 3.680 | 3.813 | 3.591 | 3.665 | 29,305 | -0.10(-2.75%) |
Feb 11, 2021 | 3.910 | 4.087 | 3.762 | 3.769 | 21,577 | -0.22(-5.57%) |
Feb 10, 2021 | 3.932 | 4.162 | 3.710 | 3.991 | 111,938 | +0.16(+4.05%) |
Feb 09, 2021 | 3.858 | 3.922 | 3.747 | 3.836 | 38,749 | +0.11(+2.98%) |
Feb 08, 2021 | 3.791 | 3.969 | 3.673 | 3.725 | 91,047 | +0.07(+2.03%) |
Feb 05, 2021 | 3.539 | 3.873 | 3.421 | 3.651 | 153,818 | +0.24(+7.17%) |
Feb 04, 2021 | 3.391 | 3.562 | 3.391 | 3.406 | 15,896 | -0.03(-0.83%) |
Feb 03, 2021 | 3.488 | 3.488 | 3.396 | 3.435 | 7,854 | +0.08(+2.44%) |
Feb 02, 2021 | 3.391 | 3.495 | 3.353 | 3.353 | 24,195 | -0.02(-0.70%) |
Feb 01, 2021 | 3.406 | 3.517 | 3.332 | 3.377 | 16,324 | -0.10(-2.86%) |
Jan 29, 2021 | 4.295 | 4.295 | 3.473 | 3.476 | 112,224 | -1.18(-25.37%) |
Jan 28, 2021 | 3.488 | 4.969 | 3.303 | 4.658 | 433,526 | +1.24(+36.15%) |
Jan 27, 2021 | 3.362 | 3.554 | 3.347 | 3.421 | 6,185 | -0.13(-3.74%) |
Jan 26, 2021 | 3.553 | 3.562 | 3.465 | 3.554 | 7,634 | +0.04(+1.04%) |
Jan 25, 2021 | 3.384 | 3.591 | 3.384 | 3.517 | 35,206 | +0.10(+2.81%) |
Jan 22, 2021 | 3.347 | 3.502 | 3.311 | 3.421 | 40,109 | +0.09(+2.55%) |
Jan 21, 2021 | 3.369 | 3.377 | 3.325 | 3.336 | 5,388 | +0.03(+0.78%) |
Jan 20, 2021 | 3.322 | 3.443 | 3.310 | 3.310 | 7,357 | +0.01(+0.23%) |
Jan 19, 2021 | 3.290 | 3.346 | 3.273 | 3.303 | 6,628 | -0.01(-0.45%) |
Jan 15, 2021 | 3.391 | 3.443 | 3.303 | 3.317 | 12,964 | -0.05(-1.54%) |
Jan 14, 2021 | 3.303 | 3.451 | 3.288 | 3.369 | 27,709 | +0.04(+1.11%) |
Jan 13, 2021 | 3.295 | 3.443 | 3.280 | 3.332 | 18,107 | +0.04(+1.35%) |
Jan 12, 2021 | 3.169 | 3.295 | 3.103 | 3.288 | 52,763 | +0.12(+3.74%) |
Jan 11, 2021 | 3.184 | 3.184 | 3.036 | 3.169 | 20,016 | +0.01(+0.23%) |
Jan 08, 2021 | 3.169 | 3.184 | 3.006 | 3.162 | 49,562 | +0.03(+0.95%) |
Jan 07, 2021 | 3.214 | 3.214 | 2.999 | 3.132 | 49,702 | -0.02(-0.70%) |
Jan 06, 2021 | 3.110 | 3.228 | 3.073 | 3.154 | 102,342 | -0.24(-6.99%) |
Jan 05, 2021 | 3.043 | 3.569 | 3.043 | 3.391 | 348,247 | +0.33(+10.90%) |
Jan 04, 2021 | 2.999 | 3.132 | 2.962 | 3.058 | 17,665 | +0.03(+1.10%) |
Dec 31, 2020 | 3.025 | 3.025 | 3.025 | 1,010,100 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.999 | 5.183 | 2.999 | 3.140 | 1,010,100 | +0.14(+4.69%) |
Dec 29, 2020 | 3.080 | 3.117 | 2.962 | 2.999 | 32,420 | +0.01(+0.50%) |
Dec 28, 2020 | 2.925 | 3.073 | 2.858 | 2.984 | 76,585 | +0.09(+3.07%) |
Dec 24, 2020 | 2.962 | 2.962 | 2.895 | 2.895 | 6,077 | -0.01(-0.50%) |
Dec 23, 2020 | 2.940 | 2.992 | 2.903 | 2.910 | 22,538 | -0.02(-0.77%) |
Dec 22, 2020 | 2.977 | 2.977 | 2.932 | 2.932 | 11,712 | +0.00(+0.00%) |
Dec 21, 2020 | 2.962 | 2.999 | 2.932 | 2.932 | 11,881 | -0.04(-1.25%) |
Dec 18, 2020 | 3.014 | 3.014 | 2.969 | 2.969 | 6,887 | -0.04(-1.47%) |
Dec 17, 2020 | 3.006 | 3.021 | 3.006 | 3.014 | 5,443 | -0.01(-0.24%) |
Dec 16, 2020 | 3.007 | 3.021 | 3.007 | 3.021 | 4,950 | +0.00(+0.00%) |
Dec 15, 2020 | 3.014 | 3.021 | 3.006 | 3.021 | 3,341 | +0.01(+0.49%) |
Dec 14, 2020 | 3.006 | 3.036 | 3.006 | 3.006 | 13,715 | +0.00(+0.00%) |
Dec 11, 2020 | 3.036 | 3.054 | 3.006 | 3.006 | 12,424 | -0.06(-1.93%) |
Dec 10, 2020 | 3.121 | 3.121 | 3.058 | 3.066 | 5,527 | -0.02(-0.72%) |
Dec 09, 2020 | 3.154 | 3.169 | 3.080 | 3.088 | 17,668 | -0.07(-2.11%) |
Dec 08, 2020 | 3.251 | 3.258 | 3.154 | 3.154 | 13,847 | -0.13(-3.83%) |
Dec 07, 2020 | 3.258 | 3.317 | 3.191 | 3.280 | 5,243 | +0.02(+0.67%) |
Dec 04, 2020 | 3.384 | 3.406 | 3.258 | 3.258 | 9,588 | -0.01(-0.23%) |
Dec 03, 2020 | 3.243 | 3.343 | 3.243 | 3.266 | 14,132 | -0.07(-2.00%) |
Dec 02, 2020 | 3.401 | 3.401 | 3.332 | 3.332 | 5,997 | +0.00(+0.00%) |
Dec 01, 2020 | 3.258 | 3.364 | 3.258 | 3.332 | 14,104 | +0.07(+2.27%) |
Nov 30, 2020 | 3.169 | 3.310 | 3.169 | 3.258 | 20,858 | +0.04(+1.15%) |
Nov 27, 2020 | 3.266 | 3.280 | 3.162 | 3.221 | 15,125 | +0.01(+0.46%) |
Nov 25, 2020 | 3.228 | 3.266 | 3.184 | 3.206 | 24,308 | -0.17(-5.04%) |
Nov 24, 2020 | 3.206 | 3.542 | 3.206 | 3.377 | 45,516 | +0.12(+3.64%) |
Nov 23, 2020 | 3.273 | 3.310 | 3.147 | 3.258 | 18,555 | -0.04(-1.31%) |
Nov 20, 2020 | 3.360 | 3.360 | 3.301 | 3.301 | 5,942 | -0.08(-2.45%) |
Nov 19, 2020 | 3.502 | 3.502 | 3.384 | 3.384 | 1,297 | +0.03(+0.88%) |
Nov 18, 2020 | 3.332 | 3.828 | 3.332 | 3.354 | 55,955 | +0.02(+0.67%) |
Nov 17, 2020 | 3.258 | 3.332 | 3.184 | 3.332 | 14,317 | +0.09(+2.74%) |
Nov 16, 2020 | 3.110 | 3.251 | 3.080 | 3.243 | 15,923 | +0.16(+5.29%) |
Nov 13, 2020 | 3.043 | 3.110 | 3.036 | 3.080 | 17,015 | +0.01(+0.24%) |
Nov 12, 2020 | 2.910 | 3.073 | 2.888 | 3.073 | 35,559 | +0.16(+5.33%) |
Nov 11, 2020 | 3.073 | 3.073 | 2.917 | 2.917 | 15,918 | -0.08(-2.72%) |
Nov 10, 2020 | 2.925 | 3.001 | 2.903 | 2.999 | 8,842 | +0.13(+4.38%) |
Nov 09, 2020 | 2.865 | 2.905 | 2.840 | 2.873 | 12,008 | +0.04(+1.57%) |
Nov 06, 2020 | 2.836 | 2.931 | 2.829 | 2.829 | 2,835 | -0.04(-1.42%) |
Nov 05, 2020 | 2.814 | 2.882 | 2.814 | 2.869 | 2,700 | +0.01(+0.26%) |
Nov 04, 2020 | 2.777 | 2.888 | 2.740 | 2.862 | 7,784 | +0.13(+4.81%) |
Nov 03, 2020 | 2.784 | 2.792 | 2.673 | 2.731 | 32,191 | -0.05(-1.93%) |
Nov 02, 2020 | 2.777 | 2.843 | 2.769 | 2.784 | 10,965 | -0.12(-4.08%) |
Oct 30, 2020 | 2.843 | 2.910 | 2.740 | 2.903 | 25,794 | +0.07(+2.62%) |
Oct 29, 2020 | 2.747 | 2.829 | 2.747 | 2.829 | 5,478 | +0.13(+4.66%) |
Oct 28, 2020 | 2.769 | 2.777 | 2.673 | 2.703 | 7,840 | -0.01(-0.54%) |
Oct 27, 2020 | 2.858 | 2.873 | 2.718 | 2.718 | 28,357 | -0.20(-6.73%) |
Oct 26, 2020 | 3.043 | 3.043 | 2.858 | 2.914 | 26,486 | +0.09(+3.35%) |
Oct 23, 2020 | 2.799 | 2.829 | 2.747 | 2.819 | 1,350 | +0.01(+0.20%) |
Oct 22, 2020 | 2.947 | 2.999 | 2.792 | 2.814 | 19,086 | -0.02(-0.78%) |
Oct 21, 2020 | 2.858 | 3.310 | 2.784 | 2.836 | 160,452 | -0.05(-1.67%) |
Oct 20, 2020 | 2.888 | 2.925 | 2.880 | 2.884 | 3,600 | -0.08(-2.62%) |
Oct 19, 2020 | 2.984 | 2.988 | 2.906 | 2.962 | 12,362 | +0.08(+2.83%) |
Oct 16, 2020 | 2.814 | 2.935 | 2.777 | 2.880 | 14,450 | +0.04(+1.30%) |
Oct 15, 2020 | 2.821 | 2.903 | 2.803 | 2.843 | 6,152 | +0.07(+2.40%) |
Oct 14, 2020 | 2.815 | 2.878 | 2.777 | 2.777 | 1,373 | -0.04(-1.32%) |
Oct 13, 2020 | 2.866 | 2.876 | 2.814 | 2.814 | 23,016 | -0.08(-2.84%) |
Oct 12, 2020 | 2.888 | 2.985 | 2.824 | 2.896 | 35,707 | +0.02(+0.80%) |
Oct 09, 2020 | 2.903 | 3.332 | 2.873 | 2.873 | 45,781 | -0.04(-1.52%) |
Oct 08, 2020 | 2.851 | 3.066 | 2.799 | 2.917 | 23,373 | +0.07(+2.60%) |
Oct 07, 2020 | 2.718 | 2.843 | 2.718 | 2.843 | 3,892 | +0.16(+5.79%) |
Oct 06, 2020 | 2.688 | 2.688 | 2.688 | 2.688 | 234 | +0.00(+0.00%) |
Oct 05, 2020 | 2.703 | 2.802 | 2.688 | 2.688 | 4,630 | -0.04(-1.63%) |
Oct 02, 2020 | 2.947 | 2.962 | 2.732 | 2.732 | 2,835 | -0.16(-5.38%) |
Oct 01, 2020 | 3.073 | 3.073 | 2.710 | 2.888 | 8,090 | -0.01(-0.51%) |
Sep 30, 2020 | 2.880 | 2.903 | 2.780 | 2.903 | 9,811 | +0.08(+3.00%) |
Sep 29, 2020 | 2.890 | 2.890 | 2.747 | 2.818 | 4,105 | +0.01(+0.42%) |
Sep 28, 2020 | 2.747 | 3.006 | 2.651 | 2.806 | 22,126 | +0.26(+10.17%) |
Sep 25, 2020 | 2.695 | 2.703 | 2.547 | 2.547 | 7,022 | +0.00(+0.15%) |
Sep 24, 2020 | 2.621 | 2.666 | 2.540 | 2.544 | 8,229 | -0.12(-4.58%) |
Sep 23, 2020 | 2.763 | 2.763 | 2.666 | 2.666 | 4,353 | -0.07(-2.71%) |
Sep 22, 2020 | 2.829 | 2.851 | 2.740 | 2.740 | 3,152 | +0.00(+0.00%) |
Sep 21, 2020 | 2.762 | 2.821 | 2.740 | 2.740 | 3,489 | -0.07(-2.37%) |
Sep 18, 2020 | 2.872 | 2.872 | 2.806 | 2.806 | 945 | +0.03(+0.93%) |
Sep 17, 2020 | 2.862 | 2.862 | 2.725 | 2.781 | 9,126 | -0.13(-4.45%) |
Sep 16, 2020 | 2.851 | 2.953 | 2.851 | 2.910 | 2,733 | +0.09(+3.29%) |
Sep 15, 2020 | 2.814 | 2.836 | 2.784 | 2.818 | 6,563 | -0.03(-1.17%) |
Sep 14, 2020 | 2.755 | 2.866 | 2.755 | 2.851 | 2,525 | +0.12(+4.36%) |
Sep 11, 2020 | 2.814 | 2.899 | 2.732 | 2.732 | 7,832 | -0.05(-1.62%) |
Sep 10, 2020 | 2.821 | 2.821 | 2.777 | 2.777 | 9,920 | -0.02(-0.66%) |
Sep 09, 2020 | 2.821 | 2.821 | 2.777 | 2.795 | 11,248 | -0.03(-1.18%) |
Sep 08, 2020 | 2.962 | 2.962 | 2.829 | 2.829 | 5,083 | -0.24(-7.95%) |
Sep 04, 2020 | 2.947 | 3.073 | 2.777 | 3.073 | 15,935 | +0.04(+1.22%) |
Sep 03, 2020 | 3.043 | 3.073 | 2.984 | 3.036 | 1,072 | +0.01(+0.24%) |
Sep 02, 2020 | 3.080 | 3.088 | 2.991 | 3.029 | 5,207 | -0.05(-1.68%) |
Sep 01, 2020 | 3.154 | 3.154 | 3.080 | 3.080 | 6,949 | -0.02(-0.72%) |
Aug 31, 2020 | 3.066 | 3.103 | 2.996 | 3.103 | 6,066 | +0.10(+3.46%) |
Aug 28, 2020 | 2.992 | 3.125 | 2.977 | 2.999 | 3,241 | -0.10(-3.29%) |
Aug 27, 2020 | 3.014 | 3.125 | 3.014 | 3.101 | 11,441 | +0.08(+2.65%) |
Aug 26, 2020 | 3.131 | 3.131 | 2.777 | 3.021 | 35,880 | -0.17(-5.34%) |
Aug 25, 2020 | 3.058 | 3.191 | 3.058 | 3.191 | 10,514 | +0.06(+1.89%) |
Aug 24, 2020 | 3.110 | 3.228 | 2.999 | 3.132 | 32,458 | -0.16(-4.94%) |
Aug 21, 2020 | 3.345 | 3.345 | 3.295 | 3.295 | 4,591 | -0.13(-3.78%) |
Aug 20, 2020 | 3.427 | 3.427 | 3.332 | 3.425 | 2,497 | -0.03(-0.75%) |
Aug 19, 2020 | 3.443 | 3.458 | 3.421 | 3.451 | 2,966 | +0.01(+0.43%) |
Aug 18, 2020 | 3.273 | 3.625 | 3.275 | 3.436 | 10,698 | +0.10(+3.11%) |
Aug 17, 2020 | 3.621 | 3.621 | 3.332 | 3.332 | 9,750 | -0.22(-6.25%) |
Aug 14, 2020 | 3.591 | 3.695 | 3.502 | 3.554 | 5,536 | -0.11(-2.95%) |
Aug 13, 2020 | 3.480 | 3.673 | 3.406 | 3.662 | 9,075 | +0.06(+1.77%) |
Aug 12, 2020 | 3.725 | 3.754 | 3.599 | 3.599 | 3,181 | -0.21(-5.45%) |
Aug 11, 2020 | 3.799 | 3.806 | 3.584 | 3.806 | 6,189 | +0.07(+1.98%) |
Aug 10, 2020 | 3.688 | 3.799 | 3.688 | 3.732 | 9,588 | -0.08(-2.14%) |
Aug 07, 2020 | 3.332 | 3.813 | 3.332 | 3.813 | 20,932 | +0.43(+12.69%) |
Aug 06, 2020 | 3.554 | 3.621 | 3.370 | 3.384 | 6,493 | -0.19(-5.38%) |
Aug 05, 2020 | 3.688 | 3.754 | 3.525 | 3.577 | 15,857 | -0.09(-2.42%) |
Aug 04, 2020 | 3.443 | 3.665 | 3.258 | 3.665 | 26,353 | +0.22(+6.45%) |
Aug 03, 2020 | 3.362 | 3.599 | 3.347 | 3.443 | 10,882 | +0.13(+4.03%) |
Jul 31, 2020 | 3.110 | 3.317 | 3.110 | 3.310 | 6,617 | +0.20(+6.43%) |
Jul 30, 2020 | 3.177 | 3.177 | 3.080 | 3.110 | 6,648 | +0.00(+0.00%) |
Jul 29, 2020 | 3.228 | 3.228 | 3.110 | 3.110 | 10,896 | -0.11(-3.45%) |
Jul 28, 2020 | 3.365 | 3.365 | 3.221 | 3.221 | 8,715 | -0.07(-2.25%) |
Jul 27, 2020 | 3.465 | 3.465 | 3.214 | 3.295 | 14,224 | -0.12(-3.42%) |
Jul 24, 2020 | 3.406 | 3.495 | 3.365 | 3.412 | 19,581 | +0.08(+2.39%) |
Jul 23, 2020 | 3.539 | 3.599 | 3.332 | 3.332 | 30,915 | -0.30(-8.16%) |
Jul 22, 2020 | 3.665 | 4.650 | 3.577 | 3.628 | 296,084 | +0.14(+4.08%) |
Jul 21, 2020 | 3.533 | 3.554 | 3.443 | 3.486 | 7,869 | -0.05(-1.30%) |
Jul 20, 2020 | 3.488 | 3.554 | 3.488 | 3.532 | 1,218 | +0.04(+1.27%) |
Jul 17, 2020 | 3.591 | 3.591 | 3.473 | 3.488 | 2,565 | -0.10(-2.89%) |
Jul 16, 2020 | 3.614 | 3.628 | 3.591 | 3.591 | 1,322 | +0.04(+1.04%) |
Jul 15, 2020 | 3.554 | 3.554 | 3.554 | 3.554 | 937 | -0.10(-2.64%) |
Jul 14, 2020 | 3.651 | 3.702 | 3.628 | 3.651 | 5,974 | +0.02(+0.51%) |
Jul 13, 2020 | 3.509 | 3.672 | 3.509 | 3.632 | 5,622 | +0.15(+4.36%) |
Jul 10, 2020 | 3.725 | 3.725 | 3.480 | 3.480 | 3,376 | -0.27(-7.21%) |
Jul 09, 2020 | 3.751 | 3.751 | 3.751 | 3.751 | 532 | +0.00(+0.00%) |
Jul 08, 2020 | 3.751 | 3.751 | 3.751 | 3.751 | 852 | +0.03(+0.90%) |
Jul 07, 2020 | 3.717 | 3.717 | 3.717 | 3.717 | 653 | +0.01(+0.20%) |
Jul 06, 2020 | 3.799 | 3.799 | 3.702 | 3.710 | 6,359 | -0.09(-2.43%) |
Jul 02, 2020 | 3.806 | 3.806 | 3.719 | 3.802 | 2,835 | -0.01(-0.29%) |
Jul 01, 2020 | 3.813 | 3.813 | 3.813 | 3.813 | 781 | +0.00(+0.00%) |
Jun 30, 2020 | 3.762 | 3.813 | 3.717 | 3.813 | 3,555 | +0.09(+2.39%) |
Jun 29, 2020 | 3.751 | 3.806 | 3.717 | 3.725 | 3,420 | -0.01(-0.40%) |
Jun 26, 2020 | 3.702 | 3.799 | 3.702 | 3.739 | 3,781 | +0.00(+0.00%) |
Jun 25, 2020 | 3.784 | 3.784 | 3.702 | 3.739 | 9,161 | +0.02(+0.50%) |
Jun 24, 2020 | 3.754 | 3.754 | 3.702 | 3.721 | 4,012 | -0.23(-5.71%) |
Jun 23, 2020 | 3.947 | 3.947 | 3.925 | 3.946 | 1,993 | -0.07(-1.68%) |
Jun 22, 2020 | 3.747 | 4.124 | 3.747 | 4.013 | 13,045 | -0.10(-2.52%) |
Jun 19, 2020 | 4.295 | 4.421 | 4.117 | 4.117 | 4,456 | -0.13(-2.97%) |
Jun 18, 2020 | 4.336 | 4.336 | 4.228 | 4.243 | 2,835 | +0.01(+0.35%) |
Jun 17, 2020 | 4.221 | 4.228 | 4.128 | 4.228 | 3,223 | -0.01(-0.12%) |
Jun 16, 2020 | 4.339 | 4.339 | 4.195 | 4.233 | 4,710 | -0.06(-1.43%) |
Jun 15, 2020 | 4.569 | 4.569 | 4.184 | 4.295 | 1,690 | -0.06(-1.36%) |
Jun 12, 2020 | 4.354 | 4.554 | 4.354 | 4.354 | 5,536 | -0.29(-6.22%) |
Jun 11, 2020 | 4.591 | 4.643 | 4.443 | 4.643 | 3,003 | +0.04(+0.97%) |
Jun 10, 2020 | 4.517 | 4.615 | 4.443 | 4.598 | 6,761 | +0.04(+0.81%) |
Jun 09, 2020 | 4.510 | 4.628 | 4.510 | 4.561 | 2,182 | -0.09(-1.91%) |
Jun 08, 2020 | 4.858 | 4.858 | 4.561 | 4.650 | 3,802 | -0.07(-1.58%) |
Jun 05, 2020 | 4.917 | 5.035 | 4.539 | 4.725 | 4,591 | -0.19(-3.83%) |
Jun 04, 2020 | 4.517 | 4.913 | 4.517 | 4.913 | 2,290 | +0.43(+9.67%) |
Jun 03, 2020 | 4.850 | 4.850 | 4.480 | 4.480 | 3,715 | -0.03(-0.66%) |
Jun 02, 2020 | 4.613 | 4.654 | 4.473 | 4.510 | 4,615 | -0.16(-3.33%) |
Jun 01, 2020 | 4.732 | 4.743 | 4.665 | 4.665 | 2,926 | +0.11(+2.44%) |
May 29, 2020 | 4.813 | 4.813 | 4.554 | 4.554 | 1,755 | -0.25(-5.17%) |
May 28, 2020 | 5.006 | 5.006 | 4.791 | 4.802 | 2,975 | -0.24(-4.72%) |
May 27, 2020 | 5.039 | 5.040 | 5.039 | 5.040 | 2,760 | -0.05(-1.01%) |
May 26, 2020 | 5.165 | 5.165 | 5.092 | 5.092 | 2,875 | +0.13(+2.52%) |
May 22, 2020 | 4.819 | 4.966 | 4.760 | 4.966 | 3,523 | +0.31(+6.75%) |
May 21, 2020 | 4.664 | 5.165 | 4.612 | 4.652 | 10,964 | +0.04(+0.87%) |
May 20, 2020 | 4.184 | 4.627 | 4.184 | 4.612 | 14,779 | +0.11(+2.46%) |
May 19, 2020 | 4.280 | 4.501 | 4.154 | 4.501 | 3,237 | +0.45(+11.11%) |
May 18, 2020 | 4.206 | 4.206 | 4.051 | 4.051 | 6,206 | -0.15(-3.62%) |
May 15, 2020 | 3.985 | 4.501 | 3.985 | 4.203 | 5,691 | +0.06(+1.54%) |
May 14, 2020 | 4.254 | 4.254 | 4.095 | 4.140 | 1,307 | -0.12(-2.86%) |
May 13, 2020 | 4.261 | 4.261 | 4.261 | 4.261 | 593 | +0.04(+1.00%) |
May 12, 2020 | 4.273 | 4.304 | 4.210 | 4.219 | 3,637 | -0.10(-2.26%) |
May 11, 2020 | 4.081 | 4.317 | 4.022 | 4.317 | 3,104 | +0.00(+0.00%) |
May 08, 2020 | 3.992 | 4.317 | 3.974 | 4.317 | 10,570 | +0.35(+8.74%) |
May 07, 2020 | 3.970 | 3.970 | 3.944 | 3.970 | 1,782 | +0.27(+7.17%) |
May 06, 2020 | 3.911 | 4.022 | 3.704 | 3.704 | 4,787 | +0.01(+0.20%) |
May 05, 2020 | 4.190 | 4.190 | 3.690 | 3.697 | 11,162 | -0.24(-6.00%) |
May 04, 2020 | 3.704 | 3.933 | 3.704 | 3.933 | 3,287 | -0.15(-3.62%) |
May 01, 2020 | 4.398 | 4.420 | 3.791 | 4.081 | 10,976 | -0.16(-3.70%) |
Apr 30, 2020 | 3.992 | 4.354 | 3.852 | 4.237 | 12,378 | +0.00(+0.04%) |
Apr 29, 2020 | 4.324 | 4.324 | 4.236 | 4.236 | 4,474 | +0.26(+6.64%) |
Apr 28, 2020 | 4.016 | 4.016 | 3.958 | 3.972 | 4,233 | +0.29(+8.00%) |
Apr 27, 2020 | 4.053 | 4.251 | 3.626 | 3.678 | 3,545 | -0.01(-0.20%) |
Apr 24, 2020 | 3.619 | 3.920 | 3.582 | 3.685 | 3,263 | +0.06(+1.71%) |
Apr 23, 2020 | 3.894 | 3.894 | 3.623 | 3.623 | 3,511 | +0.13(+3.70%) |
Apr 22, 2020 | 3.494 | 3.494 | 3.494 | 3.494 | 950 | +0.01(+0.42%) |
Apr 21, 2020 | 3.405 | 3.484 | 3.405 | 3.479 | 4,160 | -0.14(-3.76%) |
Apr 20, 2020 | 3.891 | 4.189 | 3.570 | 3.615 | 14,951 | -0.44(-10.89%) |
Apr 17, 2020 | 4.067 | 4.163 | 3.861 | 4.057 | 4,486 | -0.21(-4.94%) |
Apr 16, 2020 | 4.707 | 4.707 | 4.207 | 4.268 | 13,018 | -0.42(-8.93%) |
Apr 15, 2020 | 3.968 | 5.119 | 3.968 | 4.686 | 18,691 | +0.72(+18.10%) |
Apr 14, 2020 | 3.968 | 3.968 | 3.968 | 3.968 | 3,171 | +0.03(+0.76%) |
Apr 13, 2020 | 4.097 | 4.097 | 3.776 | 3.938 | 7,155 | +0.07(+1.79%) |
Apr 09, 2020 | 4.156 | 4.178 | 3.869 | 3.869 | 4,078 | +0.27(+7.58%) |
Apr 08, 2020 | 3.604 | 3.746 | 3.596 | 3.596 | 3,940 | -0.14(-3.84%) |
Apr 07, 2020 | 3.604 | 3.861 | 3.597 | 3.740 | 3,136 | -0.01(-0.29%) |
Apr 06, 2020 | 3.126 | 3.751 | 3.126 | 3.751 | 13,890 | +0.46(+13.87%) |
Apr 03, 2020 | 3.133 | 3.310 | 3.097 | 3.294 | 3,670 | +0.01(+0.40%) |
Apr 02, 2020 | 3.383 | 3.678 | 3.267 | 3.281 | 11,649 | -0.21(-6.08%) |