Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.483 | 4.530 | 4.446 | 4.456 | 0 | -0.03(-0.78%) |
Apr 29, 2021 | 4.492 | 4.492 | 4.491 | 4.491 | 0 | -0.01(-0.30%) |
Apr 28, 2021 | 4.497 | 4.505 | 4.495 | 4.505 | 0 | +0.02(+0.35%) |
Apr 27, 2021 | 4.482 | 4.490 | 4.482 | 4.489 | 0 | +0.04(+0.99%) |
Apr 26, 2021 | 4.447 | 4.447 | 4.439 | 4.445 | 0 | +0.11(+2.54%) |
Apr 25, 2021 | 4.338 | 4.340 | 4.330 | 4.335 | 0 | +0.00(+0.06%) |
Apr 24, 2021 | 4.264 | 4.344 | 4.260 | 4.332 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 4.264 | 4.344 | 4.260 | 4.332 | 0 | +0.06(+1.50%) |
Apr 22, 2021 | 4.264 | 4.269 | 4.260 | 4.269 | 0 | -0.02(-0.43%) |
Apr 21, 2021 | 4.286 | 4.292 | 4.285 | 4.287 | 0 | +0.08(+1.89%) |
Apr 20, 2021 | 4.208 | 4.213 | 4.205 | 4.207 | 0 | -0.03(-0.67%) |
Apr 19, 2021 | 4.238 | 4.239 | 4.232 | 4.236 | 0 | +0.07(+1.70%) |
Apr 18, 2021 | 4.166 | 4.176 | 4.157 | 4.165 | 0 | +0.00(+0.01%) |
Apr 17, 2021 | 4.226 | 4.244 | 4.160 | 4.165 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 4.226 | 4.244 | 4.160 | 4.165 | 0 | -0.07(-1.62%) |
Apr 15, 2021 | 4.226 | 4.234 | 4.222 | 4.233 | 0 | +0.11(+2.77%) |
Apr 14, 2021 | 4.105 | 4.125 | 4.105 | 4.119 | 0 | +0.08(+2.01%) |
Apr 13, 2021 | 4.039 | 4.042 | 4.037 | 4.038 | 0 | +0.02(+0.46%) |
Apr 12, 2021 | 4.013 | 4.022 | 4.013 | 4.019 | 0 | -0.04(-0.90%) |
Apr 11, 2021 | 4.046 | 4.059 | 4.045 | 4.056 | 0 | +0.01(+0.27%) |
Apr 10, 2021 | 4.093 | 4.107 | 4.036 | 4.045 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 4.093 | 4.107 | 4.036 | 4.045 | 0 | -0.05(-1.11%) |
Apr 08, 2021 | 4.093 | 4.097 | 4.088 | 4.090 | 0 | +0.03(+0.73%) |
Apr 07, 2021 | 4.063 | 4.064 | 4.058 | 4.061 | 0 | -0.04(-1.08%) |
Apr 06, 2021 | 4.106 | 4.110 | 4.104 | 4.106 | 0 | -0.04(-0.94%) |
Apr 05, 2021 | 4.140 | 4.146 | 4.130 | 4.144 | 0 | +0.11(+2.64%) |
Apr 04, 2021 | 4.028 | 4.043 | 4.024 | 4.038 | 0 | +0.02(+0.61%) |
Apr 02, 2021 | 3.984 | 4.019 | 3.943 | 4.013 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 3.984 | 4.019 | 3.943 | 4.013 | 0 | +0.03(+0.69%) |
Mar 31, 2021 | 3.984 | 3.989 | 3.983 | 3.986 | 0 | +0.01(+0.13%) |
Mar 30, 2021 | 3.978 | 3.983 | 3.977 | 3.981 | 0 | -0.06(-1.56%) |
Mar 29, 2021 | 4.037 | 4.047 | 4.037 | 4.044 | 0 | -0.03(-0.79%) |
Mar 28, 2021 | 4.080 | 4.082 | 4.072 | 4.076 | 0 | -0.00(-0.09%) |
Mar 27, 2021 | 3.997 | 4.083 | 3.994 | 4.080 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 3.997 | 4.083 | 3.994 | 4.080 | 0 | +0.08(+1.87%) |
Mar 25, 2021 | 3.997 | 4.005 | 3.994 | 4.005 | 0 | -0.02(-0.60%) |
Mar 24, 2021 | 4.026 | 4.031 | 4.019 | 4.029 | 0 | +0.01(+0.14%) |
Mar 23, 2021 | 4.027 | 4.033 | 4.022 | 4.023 | 0 | -0.12(-2.85%) |
Mar 22, 2021 | 4.144 | 4.145 | 4.138 | 4.141 | 0 | +0.05(+1.17%) |
Mar 21, 2021 | 4.107 | 4.107 | 4.083 | 4.093 | 0 | -0.01(-0.27%) |
Mar 20, 2021 | 4.063 | 4.122 | 4.011 | 4.104 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 4.063 | 4.122 | 4.011 | 4.104 | 0 | +0.04(+0.96%) |
Mar 18, 2021 | 4.063 | 4.071 | 4.056 | 4.065 | 0 | -0.08(-1.98%) |
Mar 17, 2021 | 4.144 | 4.151 | 4.144 | 4.147 | 0 | +0.08(+2.08%) |
Mar 16, 2021 | 4.062 | 4.064 | 4.060 | 4.062 | 0 | -0.08(-1.82%) |
Mar 15, 2021 | 4.141 | 4.143 | 4.134 | 4.138 | 0 | -0.04(-1.06%) |
Mar 14, 2021 | 4.160 | 4.190 | 4.160 | 4.183 | 0 | +0.03(+0.61%) |
Mar 13, 2021 | 4.144 | 4.158 | 4.066 | 4.157 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 4.144 | 4.158 | 4.066 | 4.157 | 0 | +0.02(+0.39%) |
Mar 11, 2021 | 4.144 | 4.146 | 4.139 | 4.141 | 0 | +0.11(+2.63%) |
Mar 10, 2021 | 4.035 | 4.038 | 4.033 | 4.035 | 0 | +0.02(+0.49%) |
Mar 09, 2021 | 4.013 | 4.022 | 4.013 | 4.016 | 0 | -0.08(-1.88%) |
Mar 08, 2021 | 4.080 | 4.095 | 4.075 | 4.093 | 0 | -0.05(-1.28%) |
Mar 07, 2021 | 4.117 | 4.152 | 4.115 | 4.146 | 0 | +0.05(+1.11%) |
Mar 06, 2021 | 3.954 | 4.111 | 3.901 | 4.100 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 3.954 | 4.111 | 3.901 | 4.100 | 0 | +0.02(+0.60%) |
Mar 04, 2021 | 4.075 | 0 | -0.05(-1.12%) | |||
Mar 03, 2021 | 4.120 | 4.122 | 4.120 | 4.122 | 0 | -0.10(-2.31%) |
Mar 02, 2021 | 4.218 | 4.223 | 4.218 | 4.219 | 0 | +0.10(+2.53%) |
Mar 01, 2021 | 4.115 | 4.115 | 4.115 | 4.115 | 0 | +0.00(+0.12%) |
Feb 28, 2021 | 4.111 | 4.115 | 4.109 | 4.110 | 0 | +0.01(+0.29%) |
Feb 27, 2021 | 4.213 | 4.251 | 4.080 | 4.098 | 0 | +0.00(+0.00%) |
Feb 26, 2021 | 4.213 | 4.251 | 4.080 | 4.098 | 0 | +0.00(+0.09%) |
Feb 25, 2021 | 4.095 | 0 | -0.22(-5.07%) | |||
Feb 24, 2021 | 4.308 | 4.314 | 4.300 | 4.313 | 0 | +0.12(+2.75%) |
Feb 23, 2021 | 4.215 | 4.215 | 4.196 | 4.197 | 0 | +0.05(+1.23%) |
Feb 22, 2021 | 4.151 | 4.151 | 4.139 | 4.146 | 0 | +0.05(+1.31%) |
Feb 21, 2021 | 4.072 | 4.109 | 4.066 | 4.093 | 0 | +0.03(+0.64%) |
Feb 20, 2021 | 3.902 | 4.091 | 3.886 | 4.067 | 0 | +0.00(+0.00%) |
Feb 19, 2021 | 3.902 | 4.091 | 3.886 | 4.067 | 0 | -0.01(-0.17%) |
Feb 18, 2021 | 4.074 | 0 | +0.25(+6.61%) | |||
Feb 17, 2021 | 3.821 | 3.823 | 3.819 | 3.821 | 0 | -0.01(-0.30%) |
Feb 16, 2021 | 3.836 | 3.837 | 3.829 | 3.833 | 0 | +0.01(+0.29%) |
Feb 15, 2021 | 3.803 | 3.834 | 3.795 | 3.822 | 0 | +0.01(+0.35%) |
Feb 14, 2021 | 3.803 | 3.809 | 3.795 | 3.808 | 0 | +0.01(+0.24%) |
Feb 13, 2021 | 3.780 | 3.805 | 3.721 | 3.800 | 0 | +0.00(+0.00%) |
Feb 12, 2021 | 3.780 | 3.805 | 3.721 | 3.800 | 0 | +0.01(+0.30%) |
Feb 11, 2021 | 3.788 | 0 | +0.02(+0.54%) | |||
Feb 10, 2021 | 3.774 | 3.774 | 3.767 | 3.768 | 0 | +0.05(+1.32%) |
Feb 09, 2021 | 3.717 | 3.720 | 3.716 | 3.719 | 0 | +0.04(+1.14%) |
Feb 08, 2021 | 3.679 | 3.680 | 3.675 | 3.676 | 0 | +0.03(+0.91%) |
Feb 07, 2021 | 3.639 | 3.648 | 3.639 | 3.643 | 0 | +0.00(+0.10%) |
Feb 06, 2021 | 3.552 | 3.640 | 3.551 | 3.640 | 0 | +0.00(+0.00%) |
Feb 05, 2021 | 3.552 | 3.640 | 3.551 | 3.640 | 0 | +0.01(+0.39%) |
Feb 04, 2021 | 3.626 | 0 | +0.06(+1.64%) | |||
Feb 03, 2021 | 3.562 | 3.568 | 3.561 | 3.567 | 0 | +0.03(+0.99%) |
Feb 02, 2021 | 3.527 | 3.534 | 3.525 | 3.533 | 0 | -0.03(-0.76%) |
Feb 01, 2021 | 3.551 | 3.562 | 3.549 | 3.559 | 0 | +0.03(+0.86%) |
Jan 31, 2021 | 3.555 | 3.556 | 3.526 | 3.529 | 0 | -0.01(-0.32%) |
Jan 30, 2021 | 3.575 | 3.612 | 3.532 | 3.541 | 0 | +0.00(+0.00%) |
Jan 29, 2021 | 3.575 | 3.612 | 3.532 | 3.541 | 0 | -0.02(-0.44%) |
Jan 28, 2021 | 3.556 | 0 | +0.02(+0.49%) | |||
Jan 27, 2021 | 3.547 | 3.550 | 3.538 | 3.538 | 0 | -0.08(-2.32%) |
Jan 26, 2021 | 3.617 | 3.623 | 3.616 | 3.623 | 0 | -0.01(-0.25%) |
Jan 25, 2021 | 3.630 | 3.632 | 3.627 | 3.631 | 0 | +0.00(+0.11%) |
Jan 24, 2021 | 3.622 | 3.628 | 3.620 | 3.627 | 0 | +0.01(+0.22%) |
Jan 23, 2021 | 3.647 | 3.652 | 3.563 | 3.619 | 0 | +0.00(+0.00%) |
Jan 22, 2021 | 3.647 | 3.652 | 3.563 | 3.619 | 0 | -0.01(-0.18%) |
Jan 21, 2021 | 3.626 | 0 | -0.02(-0.63%) | |||
Jan 20, 2021 | 3.644 | 3.650 | 3.643 | 3.649 | 0 | +0.02(+0.47%) |
Jan 19, 2021 | 3.627 | 3.633 | 3.627 | 3.632 | 0 | +0.02(+0.51%) |
Jan 18, 2021 | 3.593 | 3.649 | 3.558 | 3.614 | 0 | +0.01(+0.28%) |
Jan 17, 2021 | 3.593 | 3.606 | 3.593 | 3.603 | 0 | +0.00(+0.07%) |
Jan 16, 2021 | 3.674 | 3.684 | 3.587 | 3.601 | 0 | +0.00(+0.00%) |
Jan 15, 2021 | 3.674 | 3.684 | 3.587 | 3.601 | 0 | -0.00(-0.03%) |
Jan 14, 2021 | 3.602 | 0 | -0.01(-0.37%) | |||
Jan 13, 2021 | 3.611 | 3.616 | 3.608 | 3.615 | 0 | -0.02(-0.63%) |
Jan 12, 2021 | 3.646 | 3.646 | 3.638 | 3.639 | 0 | +0.08(+2.12%) |
Jan 11, 2021 | 3.558 | 3.563 | 3.557 | 3.563 | 0 | -0.12(-3.21%) |
Jan 10, 2021 | 3.692 | 3.692 | 3.678 | 3.681 | 0 | -0.01(-0.34%) |
Jan 09, 2021 | 3.706 | 3.734 | 3.629 | 3.693 | 0 | +0.00(+0.00%) |
Jan 08, 2021 | 3.706 | 3.734 | 3.629 | 3.693 | 0 | +0.02(+0.54%) |
Jan 07, 2021 | 3.674 | 0 | +0.01(+0.31%) | |||
Jan 06, 2021 | 3.662 | 3.664 | 3.657 | 3.662 | 0 | +0.01(+0.27%) |
Jan 05, 2021 | 3.647 | 3.657 | 3.646 | 3.652 | 0 | +0.09(+2.45%) |
Jan 04, 2021 | 3.556 | 3.565 | 3.556 | 3.564 | 0 | +0.03(+0.82%) |
Jan 03, 2021 | 3.527 | 3.540 | 3.525 | 3.535 | 0 | +0.02(+0.44%) |
Jan 01, 2021 | 3.545 | 3.559 | 3.506 | 3.520 | 0 | +0.00(+0.00%) |
Dec 31, 2020 | 3.545 | 3.559 | 3.506 | 3.520 | 0 | +0.00(+0.03%) |
Dec 30, 2020 | 3.519 | 0 | -0.03(-0.94%) | |||
Dec 29, 2020 | 3.553 | 3.554 | 3.549 | 3.553 | 0 | -0.03(-0.71%) |
Dec 28, 2020 | 3.572 | 3.579 | 3.571 | 3.578 | 0 | +0.01(+0.31%) |
Dec 27, 2020 | 3.569 | 3.570 | 3.557 | 3.567 | 0 | -0.00(-0.13%) |
Dec 25, 2020 | 3.546 | 3.574 | 3.531 | 3.571 | 0 | +0.00(+0.00%) |
Dec 24, 2020 | 3.546 | 3.574 | 3.531 | 3.571 | 0 | +0.01(+0.25%) |
Dec 23, 2020 | 3.562 | 0 | +0.05(+1.29%) | |||
Dec 22, 2020 | 3.510 | 3.519 | 3.510 | 3.517 | 0 | -0.07(-1.92%) |
Dec 21, 2020 | 3.580 | 3.588 | 3.580 | 3.586 | 0 | -0.04(-1.12%) |
Dec 20, 2020 | 3.640 | 3.644 | 3.620 | 3.627 | 0 | -0.02(-0.44%) |
Dec 19, 2020 | 3.611 | 3.646 | 3.590 | 3.643 | 0 | +0.00(+0.00%) |
Dec 18, 2020 | 3.611 | 3.646 | 3.590 | 3.643 | 0 | +0.01(+0.28%) |
Dec 17, 2020 | 3.632 | 0 | +0.07(+1.84%) | |||
Dec 16, 2020 | 3.564 | 3.567 | 3.562 | 3.567 | 0 | +0.02(+0.63%) |
Dec 15, 2020 | 3.545 | 3.545 | 3.542 | 3.545 | 0 | +0.03(+0.85%) |
Dec 14, 2020 | 3.522 | 3.527 | 3.514 | 3.514 | 0 | -0.03(-0.83%) |
Dec 13, 2020 | 3.541 | 3.550 | 3.541 | 3.544 | 0 | +0.01(+0.27%) |
Dec 12, 2020 | 3.583 | 3.624 | 3.497 | 3.534 | 0 | +0.00(+0.00%) |
Dec 11, 2020 | 3.583 | 3.624 | 3.497 | 3.534 | 0 | +0.01(+0.18%) |
Dec 10, 2020 | 3.528 | 0 | +0.03(+0.92%) | |||
Dec 09, 2020 | 3.498 | 3.502 | 3.493 | 3.496 | 0 | -0.00(-0.11%) |
Dec 08, 2020 | 3.504 | 3.504 | 3.499 | 3.500 | 0 | -0.02(-0.47%) |
Dec 07, 2020 | 3.517 | 0 | -0.02(-0.50%) | |||
Dec 06, 2020 | 3.527 | 3.542 | 3.527 | 3.534 | 0 | +0.00(+0.14%) |
Dec 05, 2020 | 3.484 | 3.536 | 3.481 | 3.529 | 0 | +0.00(+0.00%) |
Dec 04, 2020 | 3.484 | 3.536 | 3.481 | 3.529 | 0 | +0.00(+0.13%) |
Dec 03, 2020 | 3.525 | 0 | +0.05(+1.42%) | |||
Dec 02, 2020 | 3.475 | 0 | -0.00(-0.11%) | |||
Dec 01, 2020 | 3.490 | 3.490 | 3.479 | 3.479 | 0 | +0.06(+1.71%) |
Nov 30, 2020 | 3.421 | 0 | +0.01(+0.21%) | |||
Nov 29, 2020 | 3.405 | 3.413 | 3.405 | 3.413 | 0 | +0.01(+0.28%) |
Nov 28, 2020 | 3.317 | 3.406 | 3.309 | 3.404 | 0 | +0.00(+0.00%) |
Nov 27, 2020 | 3.317 | 3.406 | 3.309 | 3.404 | 0 | +0.00(+0.13%) |
Nov 26, 2020 | 3.400 | 0 | +0.09(+2.63%) | |||
Nov 25, 2020 | 3.317 | 3.317 | 3.312 | 3.312 | 0 | +0.01(+0.35%) |
Nov 24, 2020 | 3.300 | 3.304 | 3.300 | 3.301 | 0 | +0.04(+1.07%) |
Nov 23, 2020 | 3.263 | 3.266 | 3.262 | 3.266 | 0 | -0.02(-0.53%) |
Nov 22, 2020 | 3.290 | 3.291 | 3.283 | 3.284 | 0 | -0.01(-0.29%) |
Nov 21, 2020 | 3.212 | 3.301 | 3.204 | 3.293 | 0 | +0.00(+0.00%) |
Nov 20, 2020 | 3.212 | 3.301 | 3.204 | 3.293 | 0 | +0.00(+0.06%) |
Nov 19, 2020 | 3.291 | 0 | +0.10(+3.05%) | |||
Nov 18, 2020 | 3.195 | 3.196 | 3.192 | 3.193 | 0 | -0.01(-0.36%) |
Nov 17, 2020 | 3.207 | 3.208 | 3.204 | 3.205 | 0 | -0.02(-0.62%) |
Nov 16, 2020 | 3.227 | 3.228 | 3.224 | 3.225 | 0 | +0.04(+1.24%) |
Nov 15, 2020 | 3.179 | 3.188 | 3.179 | 3.186 | 0 | +0.00(+0.11%) |
Nov 14, 2020 | 3.135 | 3.189 | 3.127 | 3.182 | 0 | +0.00(+0.00%) |
Nov 13, 2020 | 3.135 | 3.189 | 3.127 | 3.182 | 0 | +0.00(+0.13%) |
Nov 12, 2020 | 3.178 | 0 | +0.05(+1.53%) | |||
Nov 11, 2020 | 3.132 | 3.134 | 3.130 | 3.130 | 0 | -0.02(-0.76%) |
Nov 10, 2020 | 3.154 | 3.158 | 3.154 | 3.154 | 0 | +0.01(+0.43%) |
Nov 09, 2020 | 3.135 | 3.141 | 3.135 | 3.140 | 0 | -0.03(-0.84%) |
Nov 08, 2020 | 3.163 | 3.167 | 3.156 | 3.167 | 0 | +0.02(+0.56%) |
Nov 07, 2020 | 3.115 | 3.174 | 3.102 | 3.150 | 0 | +0.00(+0.00%) |
Nov 06, 2020 | 3.115 | 3.174 | 3.102 | 3.150 | 0 | -0.00(-0.14%) |
Nov 05, 2020 | 3.154 | 0 | +0.05(+1.51%) | |||
Nov 04, 2020 | 3.110 | 3.110 | 3.103 | 3.107 | 0 | -0.00(-0.16%) |
Nov 03, 2020 | 3.099 | 3.112 | 3.098 | 3.112 | 0 | +0.02(+0.78%) |
Nov 02, 2020 | 3.086 | 3.088 | 3.084 | 3.088 | 0 | +0.04(+1.46%) |
Nov 01, 2020 | 3.043 | 3.050 | 3.041 | 3.043 | 0 | -0.01(-0.23%) |
Oct 31, 2020 | 3.058 | 3.080 | 3.037 | 3.050 | 0 | +0.00(+0.00%) |
Oct 30, 2020 | 3.058 | 3.080 | 3.037 | 3.050 | 0 | +0.00(+0.10%) |
Oct 29, 2020 | 3.047 | 0 | -0.02(-0.62%) | |||
Oct 28, 2020 | 3.069 | 3.074 | 3.066 | 3.067 | 0 | -0.01(-0.42%) |
Oct 27, 2020 | 3.088 | 3.088 | 3.070 | 3.079 | 0 | -0.01(-0.39%) |
Oct 26, 2020 | 3.091 | 3.095 | 3.091 | 3.091 | 0 | -0.04(-1.28%) |
Oct 25, 2020 | 3.142 | 3.143 | 3.119 | 3.131 | 0 | -0.01(-0.37%) |
Oct 24, 2020 | 3.164 | 3.164 | 3.124 | 3.143 | 0 | +0.00(+0.00%) |
Oct 23, 2020 | 3.164 | 3.164 | 3.124 | 3.143 | 0 | -0.02(-0.47%) |
Oct 22, 2020 | 3.164 | 3.164 | 3.155 | 3.158 | 0 | -0.04(-1.10%) |
Oct 21, 2020 | 3.196 | 3.196 | 3.190 | 3.193 | 0 | +0.04(+1.40%) |
Oct 20, 2020 | 3.142 | 3.149 | 3.140 | 3.149 | 0 | +0.07(+2.36%) |
Oct 19, 2020 | 3.083 | 3.084 | 3.076 | 3.076 | 0 | +0.02(+0.54%) |
Oct 18, 2020 | 3.061 | 3.062 | 3.057 | 3.060 | 0 | -0.00(-0.10%) |
Oct 17, 2020 | 3.087 | 3.096 | 3.055 | 3.063 | 0 | +0.00(+0.00%) |
Oct 16, 2020 | 3.087 | 3.096 | 3.055 | 3.063 | 0 | -0.03(-0.94%) |
Oct 15, 2020 | 3.087 | 3.092 | 3.086 | 3.092 | 0 | +0.04(+1.43%) |
Oct 14, 2020 | 3.050 | 3.055 | 3.047 | 3.049 | 0 | +0.01(+0.23%) |
Oct 13, 2020 | 3.042 | 3.045 | 3.041 | 3.042 | 0 | -0.02(-0.72%) |
Oct 12, 2020 | 3.063 | 3.067 | 3.062 | 3.063 | 0 | -0.01(-0.29%) |
Oct 11, 2020 | 3.079 | 3.087 | 3.071 | 3.072 | 0 | -0.01(-0.37%) |
Oct 10, 2020 | 3.042 | 3.098 | 3.039 | 3.084 | 0 | +0.00(+0.00%) |
Oct 09, 2020 | 3.042 | 3.098 | 3.039 | 3.084 | 0 | +0.04(+1.41%) |
Oct 08, 2020 | 3.042 | 3.046 | 3.041 | 3.041 | 0 | +0.01(+0.43%) |
Oct 07, 2020 | 3.031 | 3.031 | 3.027 | 3.028 | 0 | +0.10(+3.29%) |
Oct 06, 2020 | 2.927 | 2.934 | 2.922 | 2.932 | 0 | -0.03(-1.05%) |
Oct 05, 2020 | 2.963 | 2.966 | 2.959 | 2.962 | 0 | -0.01(-0.45%) |
Oct 04, 2020 | 2.980 | 2.985 | 2.970 | 2.976 | 0 | -0.00(-0.13%) |
Oct 03, 2020 | 2.877 | 2.986 | 2.834 | 2.980 | 0 | +0.00(+0.00%) |
Oct 02, 2020 | 2.877 | 2.986 | 2.834 | 2.980 | 0 | +0.11(+3.67%) |
Oct 01, 2020 | 2.877 | 2.880 | 2.873 | 2.874 | 0 | -0.16(-5.12%) |
Sep 30, 2020 | 3.016 | 3.031 | 3.016 | 3.030 | 0 | +0.03(+0.95%) |
Sep 29, 2020 | 2.995 | 3.001 | 2.994 | 3.001 | 0 | -0.00(-0.05%) |
Sep 28, 2020 | 3.000 | 3.002 | 2.997 | 3.002 | 0 | +0.02(+0.57%) |
Sep 27, 2020 | 2.983 | 2.990 | 2.979 | 2.986 | 0 | +0.01(+0.25%) |
Sep 26, 2020 | 2.965 | 2.995 | 2.944 | 2.978 | 0 | +0.00(+0.00%) |
Sep 25, 2020 | 2.965 | 2.995 | 2.944 | 2.978 | 0 | -0.00(-0.12%) |
Sep 24, 2020 | 2.965 | 2.982 | 2.964 | 2.982 | 0 | +0.03(+1.02%) |
Sep 23, 2020 | 2.957 | 2.961 | 2.947 | 2.951 | 0 | -0.11(-3.72%) |
Sep 22, 2020 | 3.070 | 3.072 | 3.064 | 3.066 | 0 | +0.03(+0.86%) |
Sep 21, 2020 | 3.038 | 3.044 | 3.035 | 3.039 | 0 | -0.06(-2.01%) |
Sep 20, 2020 | 3.104 | 3.110 | 3.097 | 3.102 | 0 | -0.01(-0.16%) |
Sep 19, 2020 | 3.080 | 3.118 | 3.064 | 3.107 | 0 | +0.00(+0.00%) |
Sep 18, 2020 | 3.080 | 3.118 | 3.064 | 3.107 | 0 | +0.02(+0.76%) |
Sep 17, 2020 | 3.080 | 3.085 | 3.078 | 3.083 | 0 | +0.02(+0.57%) |
Sep 16, 2020 | 3.070 | 3.071 | 3.066 | 3.066 | 0 | +0.01(+0.44%) |
Sep 15, 2020 | 3.057 | 3.060 | 3.052 | 3.053 | 0 | -0.01(-0.44%) |
Sep 14, 2020 | 3.066 | 3.069 | 3.065 | 3.066 | 0 | +0.02(+0.67%) |
Sep 13, 2020 | 3.047 | 3.051 | 3.025 | 3.046 | 0 | +0.00(+0.05%) |
Sep 12, 2020 | 2.975 | 3.053 | 2.972 | 3.044 | 0 | +0.00(+0.00%) |
Sep 11, 2020 | 2.975 | 3.053 | 2.972 | 3.044 | 0 | +0.06(+2.10%) |
Sep 10, 2020 | 2.975 | 2.983 | 2.973 | 2.982 | 0 | -0.08(-2.45%) |
Sep 09, 2020 | 3.055 | 3.058 | 3.054 | 3.057 | 0 | +0.04(+1.44%) |
Sep 08, 2020 | 3.018 | 3.018 | 3.003 | 3.013 | 0 | -0.06(-1.89%) |
Sep 07, 2020 | 3.075 | 3.088 | 3.042 | 3.071 | 0 | +0.00(+0.07%) |
Sep 06, 2020 | 3.075 | 3.078 | 3.062 | 3.069 | 0 | -0.01(-0.18%) |
Sep 05, 2020 | 2.978 | 3.083 | 2.965 | 3.075 | 0 | +0.00(+0.00%) |
Sep 04, 2020 | 2.978 | 3.083 | 2.965 | 3.075 | 0 | +0.11(+3.59%) |
Sep 03, 2020 | 2.978 | 2.979 | 2.967 | 2.968 | 0 | -0.07(-2.19%) |
Sep 02, 2020 | 3.031 | 3.035 | 3.029 | 3.034 | 0 | +0.01(+0.38%) |
Sep 01, 2020 | 3.024 | 3.026 | 3.021 | 3.023 | 0 | -0.03(-0.93%) |
Aug 31, 2020 | 3.050 | 3.054 | 3.049 | 3.051 | 0 | +0.02(+0.69%) |
Aug 30, 2020 | 3.028 | 3.037 | 3.028 | 3.030 | 0 | +0.00(+0.02%) |
Aug 29, 2020 | 3.000 | 3.041 | 2.996 | 3.030 | 0 | +0.00(+0.00%) |
Aug 28, 2020 | 3.000 | 3.041 | 2.996 | 3.030 | 0 | +0.05(+1.85%) |
Aug 27, 2020 | 2.976 | 2.978 | 2.974 | 2.975 | 0 | +0.00(+0.00%) |
Aug 26, 2020 | 2.978 | 2.978 | 2.972 | 2.975 | 0 | +0.04(+1.19%) |
Aug 25, 2020 | 2.942 | 2.942 | 2.939 | 2.940 | 0 | +0.02(+0.56%) |
Aug 24, 2020 | 2.924 | 2.928 | 2.924 | 2.924 | 0 | -0.01(-0.32%) |
Aug 23, 2020 | 2.920 | 2.934 | 2.920 | 2.933 | 0 | +0.01(+0.22%) |
Aug 22, 2020 | 2.990 | 3.005 | 2.906 | 2.926 | 0 | +0.00(+0.00%) |
Aug 21, 2020 | 2.990 | 3.005 | 2.906 | 2.926 | 0 | -0.07(-2.27%) |
Aug 20, 2020 | 2.990 | 3.001 | 2.990 | 2.994 | 0 | +0.00(+0.00%) |
Aug 19, 2020 | 3.001 | 3.001 | 2.994 | 2.994 | 0 | +0.02(+0.60%) |
Aug 18, 2020 | 2.974 | 2.978 | 2.972 | 2.977 | 0 | +0.07(+2.46%) |
Aug 17, 2020 | 2.906 | 2.906 | 2.902 | 2.905 | 0 | +0.05(+1.88%) |
Aug 16, 2020 | 2.861 | 2.868 | 2.850 | 2.852 | 0 | -0.01(-0.42%) |
Aug 15, 2020 | 2.796 | 2.865 | 2.791 | 2.864 | 0 | +0.00(+0.00%) |
Aug 14, 2020 | 2.796 | 2.865 | 2.791 | 2.864 | 0 | +0.06(+2.27%) |
Aug 13, 2020 | 2.796 | 2.801 | 2.791 | 2.800 | 0 | -0.08(-2.90%) |
Aug 12, 2020 | 2.881 | 2.884 | 2.880 | 2.884 | 0 | +0.03(+1.14%) |
Aug 11, 2020 | 2.849 | 2.857 | 2.849 | 2.851 | 0 | -0.01(-0.49%) |
Aug 10, 2020 | 2.864 | 2.868 | 2.864 | 2.865 | 0 | +0.07(+2.61%) |
Aug 09, 2020 | 2.786 | 2.793 | 2.782 | 2.792 | 0 | +0.00(+0.05%) |
Aug 08, 2020 | 2.918 | 2.918 | 2.783 | 2.791 | 0 | +0.00(+0.00%) |
Aug 07, 2020 | 2.918 | 2.918 | 2.783 | 2.791 | 0 | -0.13(-4.30%) |
Aug 06, 2020 | 2.918 | 2.918 | 2.910 | 2.916 | 0 | -0.00(-0.07%) |
Aug 05, 2020 | 2.917 | 2.919 | 2.914 | 2.918 | 0 | +0.02(+0.55%) |
Aug 04, 2020 | 2.906 | 2.906 | 2.901 | 2.902 | 0 | -0.01(-0.48%) |
Aug 03, 2020 | 2.914 | 2.918 | 2.910 | 2.916 | 0 | +0.06(+2.15%) |
Aug 02, 2020 | 2.866 | 2.870 | 2.846 | 2.854 | 0 | -0.01(-0.17%) |
Aug 01, 2020 | 2.921 | 2.932 | 2.846 | 2.860 | 0 | +0.00(+0.00%) |
Jul 31, 2020 | 2.921 | 2.932 | 2.846 | 2.860 | 0 | -0.06(-2.07%) |
Jul 30, 2020 | 2.921 | 2.924 | 2.913 | 2.920 | 0 | -0.01(-0.38%) |
Jul 29, 2020 | 2.934 | 2.936 | 2.930 | 2.931 | 0 | +0.02(+0.76%) |
Jul 28, 2020 | 2.914 | 2.916 | 2.905 | 2.909 | 0 | -0.01(-0.26%) |
Jul 27, 2020 | 2.909 | 2.918 | 2.909 | 2.917 | 0 | +0.03(+1.00%) |
Jul 26, 2020 | 2.893 | 2.897 | 2.884 | 2.888 | 0 | -0.01(-0.24%) |
Jul 25, 2020 | 2.921 | 2.930 | 2.866 | 2.894 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 2.921 | 2.930 | 2.866 | 2.894 | 0 | -0.02(-0.84%) |
Jul 23, 2020 | 2.921 | 2.925 | 2.916 | 2.919 | 0 | +0.00(+0.00%) |
Jul 22, 2020 | 2.926 | 2.932 | 2.918 | 2.919 | 0 | -0.05(-1.67%) |
Jul 21, 2020 | 2.963 | 2.974 | 2.962 | 2.969 | 0 | +0.04(+1.49%) |
Jul 20, 2020 | 2.921 | 2.927 | 2.920 | 2.925 | 0 | +0.02(+0.78%) |
Jul 19, 2020 | 2.906 | 2.908 | 2.895 | 2.902 | 0 | +0.00(+0.05%) |
Jul 18, 2020 | 2.898 | 2.917 | 2.880 | 2.901 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 2.898 | 2.917 | 2.880 | 2.901 | 0 | +0.01(+0.22%) |
Jul 16, 2020 | 2.898 | 2.898 | 2.892 | 2.894 | 0 | +0.00(+0.14%) |
Jul 15, 2020 | 2.894 | 2.905 | 2.889 | 2.890 | 0 | -0.07(-2.33%) |
Jul 14, 2020 | 2.939 | 2.976 | 2.939 | 2.959 | 0 | +0.03(+1.11%) |
Jul 13, 2020 | 2.916 | 2.931 | 2.911 | 2.927 | 0 | +0.01(+0.31%) |
Jul 12, 2020 | 2.920 | 2.925 | 2.915 | 2.918 | 0 | +0.01(+0.17%) |
Jul 11, 2020 | 2.842 | 2.917 | 2.822 | 2.913 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 2.842 | 2.917 | 2.822 | 2.913 | 0 | +0.07(+2.50%) |
Jul 09, 2020 | 2.842 | 2.844 | 2.838 | 2.842 | 0 | +0.02(+0.58%) |
Jul 08, 2020 | 2.829 | 2.829 | 2.824 | 2.825 | 0 | +0.03(+1.25%) |
Jul 07, 2020 | 2.785 | 2.791 | 2.785 | 2.791 | 0 | -0.00(-0.09%) |
Jul 06, 2020 | 2.790 | 2.795 | 2.787 | 2.793 | 0 | +0.06(+2.29%) |
Jul 05, 2020 | 2.749 | 2.736 | 2.724 | 2.731 | 0 | +0.01(+0.35%) |
Jul 04, 2020 | 2.749 | 2.750 | 2.704 | 2.721 | 0 | +0.00(+0.00%) |
Jul 03, 2020 | 2.749 | 2.750 | 2.704 | 2.721 | 0 | -0.03(-0.95%) |
Jul 02, 2020 | 2.749 | 2.749 | 2.744 | 2.747 | 0 | -0.01(-0.49%) |
Jul 01, 2020 | 2.759 | 2.767 | 2.754 | 2.760 | 0 | +0.03(+1.12%) |
Jun 30, 2020 | 2.731 | 2.735 | 2.728 | 2.730 | 0 | +0.04(+1.41%) |
Jun 29, 2020 | 2.690 | 2.692 | 2.690 | 2.692 | 0 | +0.03(+1.16%) |
Jun 28, 2020 | 2.651 | 2.662 | 2.651 | 2.661 | 0 | +0.01(+0.32%) |
Jun 27, 2020 | 2.666 | 2.699 | 2.651 | 2.652 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 2.666 | 2.699 | 2.651 | 2.652 | 0 | -0.02(-0.56%) |
Jun 25, 2020 | 2.666 | 2.668 | 2.664 | 2.667 | 0 | +0.03(+1.16%) |
Jun 24, 2020 | 2.645 | 2.647 | 2.635 | 2.637 | 0 | -0.01(-0.53%) |
Jun 23, 2020 | 2.652 | 2.655 | 2.649 | 2.651 | 0 | -0.01(-0.30%) |
Jun 22, 2020 | 2.658 | 2.660 | 2.651 | 2.659 | 0 | +0.05(+1.99%) |
Jun 21, 2020 | 2.602 | 2.611 | 2.595 | 2.607 | 0 | +0.00(+0.02%) |
Jun 20, 2020 | 2.594 | 2.650 | 2.588 | 2.607 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 2.594 | 2.650 | 2.588 | 2.607 | 0 | +0.01(+0.27%) |
Jun 18, 2020 | 2.594 | 2.600 | 2.593 | 2.599 | 0 | +0.01(+0.41%) |
Jun 17, 2020 | 2.588 | 2.592 | 2.586 | 2.589 | 0 | +0.02(+0.98%) |
Jun 16, 2020 | 2.563 | 2.567 | 2.554 | 2.564 | 0 | -0.02(-0.81%) |
Jun 15, 2020 | 2.580 | 2.591 | 2.579 | 2.585 | 0 | -0.01(-0.42%) |
Jun 14, 2020 | 2.591 | 2.602 | 2.581 | 2.596 | 0 | -0.02(-0.75%) |
Jun 13, 2020 | 2.577 | 2.623 | 2.558 | 2.615 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 2.577 | 2.623 | 2.558 | 2.615 | 0 | +0.05(+1.79%) |
Jun 11, 2020 | 2.577 | 2.577 | 2.565 | 2.570 | 0 | -0.10(-3.93%) |
Jun 10, 2020 | 2.680 | 2.680 | 2.670 | 2.675 | 0 | +0.07(+2.87%) |
Jun 09, 2020 | 2.600 | 2.606 | 2.597 | 2.600 | 0 | +0.02(+0.58%) |
Jun 08, 2020 | 2.579 | 2.586 | 2.579 | 2.585 | 0 | +0.03(+1.33%) |
Jun 07, 2020 | 2.543 | 2.553 | 2.539 | 2.551 | 0 | +0.01(+0.33%) |
Jun 06, 2020 | 2.486 | 2.571 | 2.481 | 2.542 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 2.486 | 2.571 | 2.481 | 2.542 | 0 | +0.06(+2.27%) |
Jun 04, 2020 | 2.486 | 2.489 | 2.484 | 2.486 | 0 | +0.01(+0.59%) |
Jun 03, 2020 | 2.483 | 2.486 | 2.466 | 2.471 | 0 | -0.02(-0.84%) |
Jun 02, 2020 | 2.494 | 2.497 | 2.491 | 2.493 | 0 | +0.03(+1.10%) |
Jun 01, 2020 | 2.468 | 2.471 | 2.465 | 2.466 | 0 | +0.03(+1.34%) |
May 31, 2020 | 2.430 | 2.441 | 2.424 | 2.433 | 0 | -0.01(-0.39%) |
May 30, 2020 | 2.405 | 2.458 | 2.392 | 2.442 | 0 | +0.00(+0.00%) |
May 29, 2020 | 2.405 | 2.458 | 2.392 | 2.442 | 0 | +0.03(+1.41%) |
May 28, 2020 | 2.405 | 2.409 | 2.404 | 2.409 | 0 | +0.02(+0.96%) |
May 27, 2020 | 2.388 | 2.389 | 2.385 | 2.385 | 0 | -0.02(-0.93%) |
May 26, 2020 | 2.411 | 2.413 | 2.405 | 2.408 | 0 | +0.00(+0.02%) |
May 25, 2020 | 2.397 | 2.414 | 2.386 | 2.408 | 0 | +0.01(+0.44%) |
May 24, 2020 | 2.390 | 2.399 | 2.387 | 2.397 | 0 | +0.01(+0.23%) |
May 23, 2020 | 2.428 | 2.431 | 2.372 | 2.392 | 0 | +0.00(+0.00%) |
May 22, 2020 | 2.428 | 2.431 | 2.372 | 2.392 | 0 | -0.04(-1.48%) |
May 21, 2020 | 2.428 | 2.429 | 2.423 | 2.428 | 0 | -0.03(-1.26%) |
May 20, 2020 | 2.461 | 2.462 | 2.456 | 2.458 | 0 | +0.05(+2.08%) |
May 19, 2020 | 2.410 | 2.411 | 2.401 | 2.409 | 0 | -0.02(-0.93%) |
May 18, 2020 | 2.425 | 2.438 | 2.421 | 2.431 | 0 | +0.08(+3.49%) |
May 17, 2020 | 2.337 | 2.349 | 2.334 | 2.349 | 0 | +0.02(+0.77%) |
May 16, 2020 | 2.362 | 2.376 | 2.329 | 2.331 | 0 | +0.00(+0.00%) |
May 15, 2020 | 2.362 | 2.376 | 2.329 | 2.331 | 0 | -0.03(-1.29%) |
May 14, 2020 | 2.362 | 2.363 | 2.359 | 2.361 | 0 | +0.01(+0.32%) |
May 13, 2020 | 2.353 | 2.358 | 2.351 | 2.354 | 0 | +0.01(+0.60%) |
May 12, 2020 | 2.336 | 2.342 | 2.333 | 2.340 | 0 | -0.04(-1.60%) |
May 11, 2020 | 2.384 | 2.384 | 2.377 | 2.378 | 0 | -0.04(-1.47%) |
May 10, 2020 | 2.409 | 2.414 | 2.402 | 2.413 | 0 | -0.00(-0.10%) |
May 09, 2020 | 2.379 | 2.430 | 2.378 | 2.416 | 0 | +0.00(+0.00%) |
May 08, 2020 | 2.379 | 2.430 | 2.378 | 2.416 | 0 | +0.03(+1.43%) |
May 07, 2020 | 2.379 | 2.384 | 2.378 | 2.382 | 0 | +0.04(+1.88%) |
May 06, 2020 | 2.342 | 2.350 | 2.334 | 2.338 | 0 | +0.00(+0.11%) |
May 05, 2020 | 2.333 | 2.336 | 2.330 | 2.336 | 0 | +0.02(+0.67%) |
May 04, 2020 | 2.321 | 2.324 | 2.317 | 2.320 | 0 | +0.02(+0.89%) |
May 03, 2020 | 2.305 | 2.305 | 2.291 | 2.300 | 0 | -0.01(-0.45%) |
May 02, 2020 | 2.340 | 2.342 | 2.286 | 2.310 | 0 | +0.00(+0.00%) |