Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.317 | 3.390 | 3.317 | 3.390 | 9,633 | +0.07(+2.22%) |
Apr 29, 2021 | 3.449 | 3.449 | 3.272 | 3.317 | 3,611 | -0.04(-1.32%) |
Apr 28, 2021 | 3.258 | 3.376 | 3.199 | 3.361 | 4,358 | +0.12(+3.64%) |
Apr 27, 2021 | 3.236 | 3.309 | 3.236 | 3.243 | 3,028 | +0.00(+0.00%) |
Apr 26, 2021 | 3.199 | 3.243 | 3.180 | 3.243 | 2,742 | +0.00(+0.00%) |
Apr 23, 2021 | 3.243 | 3.317 | 3.232 | 3.243 | 3,663 | +0.07(+2.33%) |
Apr 22, 2021 | 3.184 | 3.221 | 3.066 | 3.169 | 15,364 | -0.13(-4.02%) |
Apr 21, 2021 | 3.205 | 3.317 | 3.205 | 3.302 | 3,912 | +0.13(+3.94%) |
Apr 20, 2021 | 3.324 | 3.323 | 3.177 | 3.177 | 13,141 | -0.18(-5.27%) |
Apr 19, 2021 | 3.323 | 3.353 | 3.323 | 3.353 | 4,233 | +0.04(+1.11%) |
Apr 16, 2021 | 3.383 | 3.398 | 3.317 | 3.317 | 9,090 | -0.09(-2.60%) |
Apr 15, 2021 | 3.449 | 3.449 | 3.324 | 3.405 | 8,584 | -0.05(-1.49%) |
Apr 14, 2021 | 3.405 | 3.457 | 3.228 | 3.457 | 6,218 | -0.01(-0.21%) |
Apr 13, 2021 | 3.575 | 3.575 | 3.412 | 3.464 | 7,039 | -0.06(-1.67%) |
Apr 12, 2021 | 3.457 | 3.595 | 3.353 | 3.523 | 5,968 | -0.09(-2.45%) |
Apr 09, 2021 | 3.611 | 3.611 | 3.611 | 3.611 | 135 | +0.00(+0.00%) |
Apr 08, 2021 | 3.611 | 3.737 | 3.611 | 3.611 | 3,423 | -0.05(-1.41%) |
Apr 07, 2021 | 3.833 | 3.833 | 3.619 | 3.663 | 10,878 | -0.13(-3.31%) |
Apr 06, 2021 | 3.685 | 3.862 | 3.641 | 3.788 | 18,993 | +0.10(+2.59%) |
Apr 05, 2021 | 3.611 | 3.833 | 3.604 | 3.693 | 47,290 | +0.08(+2.24%) |
Apr 01, 2021 | 3.483 | 3.685 | 3.440 | 3.611 | 27,542 | +0.11(+3.16%) |
Mar 31, 2021 | 3.479 | 3.530 | 3.398 | 3.501 | 4,670 | +0.12(+3.49%) |
Mar 30, 2021 | 3.449 | 3.471 | 3.324 | 3.383 | 13,110 | -0.10(-2.75%) |
Mar 29, 2021 | 3.464 | 3.479 | 3.398 | 3.479 | 2,953 | +0.00(+0.00%) |
Mar 26, 2021 | 3.479 | 3.560 | 3.427 | 3.479 | 10,854 | -0.01(-0.21%) |
Mar 25, 2021 | 3.405 | 3.626 | 3.361 | 3.486 | 8,132 | -0.03(-0.84%) |
Mar 24, 2021 | 3.523 | 3.685 | 3.501 | 3.516 | 14,923 | -0.04(-1.04%) |
Mar 23, 2021 | 3.575 | 3.575 | 3.457 | 3.553 | 11,970 | +0.10(+2.77%) |
Mar 22, 2021 | 3.604 | 3.604 | 3.457 | 3.457 | 12,877 | -0.15(-4.09%) |
Mar 19, 2021 | 3.663 | 3.663 | 3.553 | 3.604 | 3,256 | +0.10(+2.95%) |
Mar 18, 2021 | 3.499 | 3.516 | 3.457 | 3.501 | 10,616 | -0.06(-1.66%) |
Mar 17, 2021 | 3.545 | 3.567 | 3.494 | 3.560 | 4,123 | -0.01(-0.21%) |
Mar 16, 2021 | 3.582 | 3.667 | 3.538 | 3.567 | 9,485 | -0.01(-0.41%) |
Mar 15, 2021 | 3.884 | 3.884 | 3.538 | 3.582 | 46,232 | +0.04(+1.25%) |
Mar 12, 2021 | 3.538 | 3.538 | 3.486 | 3.538 | 17,773 | +0.06(+1.69%) |
Mar 11, 2021 | 3.545 | 3.626 | 3.479 | 3.479 | 6,830 | -0.06(-1.67%) |
Mar 10, 2021 | 3.611 | 3.833 | 3.390 | 3.538 | 111,935 | -0.05(-1.44%) |
Mar 09, 2021 | 3.442 | 3.648 | 3.376 | 3.589 | 26,290 | +0.17(+4.96%) |
Mar 08, 2021 | 3.427 | 3.427 | 3.361 | 3.420 | 9,748 | -0.01(-0.22%) |
Mar 05, 2021 | 3.213 | 3.427 | 3.213 | 3.427 | 12,889 | +0.26(+8.14%) |
Mar 04, 2021 | 3.449 | 3.449 | 2.978 | 3.169 | 24,644 | -0.22(-6.52%) |
Mar 03, 2021 | 3.353 | 3.523 | 3.346 | 3.390 | 7,887 | -0.01(-0.22%) |
Mar 02, 2021 | 3.538 | 3.538 | 3.132 | 3.398 | 34,470 | -0.19(-5.34%) |
Mar 01, 2021 | 3.611 | 3.648 | 3.560 | 3.589 | 6,942 | -0.02(-0.61%) |
Feb 26, 2021 | 3.707 | 3.759 | 3.523 | 3.611 | 64,040 | -0.10(-2.58%) |
Feb 25, 2021 | 3.611 | 3.916 | 3.564 | 3.707 | 116,046 | -0.04(-1.18%) |
Feb 24, 2021 | 3.567 | 3.918 | 3.562 | 3.752 | 50,374 | +0.01(+0.30%) |
Feb 23, 2021 | 3.604 | 3.744 | 3.560 | 3.740 | 26,678 | -0.11(-2.78%) |
Feb 22, 2021 | 3.575 | 3.936 | 3.575 | 3.847 | 38,003 | +0.18(+4.92%) |
Feb 19, 2021 | 3.597 | 3.914 | 3.575 | 3.667 | 7,869 | +0.05(+1.46%) |
Feb 18, 2021 | 3.759 | 3.883 | 3.614 | 3.614 | 13,196 | -0.24(-6.15%) |
Feb 17, 2021 | 3.951 | 4.025 | 3.825 | 3.851 | 37,421 | -0.20(-5.00%) |
Feb 16, 2021 | 3.641 | 4.054 | 3.641 | 4.054 | 30,063 | +0.41(+11.11%) |
Feb 12, 2021 | 3.663 | 3.796 | 3.575 | 3.648 | 29,442 | -0.10(-2.75%) |
Feb 11, 2021 | 3.892 | 4.068 | 3.744 | 3.752 | 21,678 | -0.22(-5.57%) |
Feb 10, 2021 | 3.914 | 4.142 | 3.693 | 3.973 | 112,461 | +0.15(+4.05%) |
Feb 09, 2021 | 3.840 | 3.904 | 3.729 | 3.818 | 38,930 | +0.11(+2.98%) |
Feb 08, 2021 | 3.774 | 3.950 | 3.656 | 3.707 | 91,473 | +0.07(+2.03%) |
Feb 05, 2021 | 3.523 | 3.855 | 3.405 | 3.634 | 154,538 | +0.24(+7.17%) |
Feb 04, 2021 | 3.376 | 3.545 | 3.376 | 3.390 | 15,970 | -0.03(-0.83%) |
Feb 03, 2021 | 3.472 | 3.472 | 3.381 | 3.419 | 7,891 | +0.08(+2.44%) |
Feb 02, 2021 | 3.376 | 3.479 | 3.337 | 3.337 | 24,308 | -0.02(-0.70%) |
Feb 01, 2021 | 3.390 | 3.501 | 3.317 | 3.361 | 16,400 | -0.10(-2.86%) |
Jan 29, 2021 | 4.275 | 4.275 | 3.457 | 3.460 | 112,749 | -1.18(-25.37%) |
Jan 28, 2021 | 3.471 | 4.946 | 3.287 | 4.636 | 435,554 | +1.23(+36.15%) |
Jan 27, 2021 | 3.346 | 3.538 | 3.331 | 3.405 | 6,214 | -0.13(-3.74%) |
Jan 26, 2021 | 3.537 | 3.545 | 3.449 | 3.537 | 7,669 | +0.04(+1.04%) |
Jan 25, 2021 | 3.368 | 3.575 | 3.368 | 3.501 | 35,371 | +0.10(+2.81%) |
Jan 22, 2021 | 3.331 | 3.486 | 3.296 | 3.405 | 40,296 | +0.08(+2.55%) |
Jan 21, 2021 | 3.353 | 3.361 | 3.309 | 3.320 | 5,413 | +0.03(+0.78%) |
Jan 20, 2021 | 3.306 | 3.427 | 3.295 | 3.295 | 7,391 | +0.01(+0.23%) |
Jan 19, 2021 | 3.275 | 3.331 | 3.258 | 3.287 | 6,659 | -0.01(-0.45%) |
Jan 15, 2021 | 3.376 | 3.427 | 3.287 | 3.302 | 13,025 | -0.05(-1.54%) |
Jan 14, 2021 | 3.287 | 3.435 | 3.272 | 3.353 | 27,838 | +0.04(+1.11%) |
Jan 13, 2021 | 3.280 | 3.427 | 3.265 | 3.317 | 18,191 | +0.04(+1.35%) |
Jan 12, 2021 | 3.155 | 3.280 | 3.088 | 3.272 | 53,009 | +0.12(+3.74%) |
Jan 11, 2021 | 3.169 | 3.169 | 3.022 | 3.155 | 20,110 | +0.01(+0.23%) |
Jan 08, 2021 | 3.155 | 3.169 | 2.992 | 3.147 | 49,794 | +0.03(+0.95%) |
Jan 07, 2021 | 3.199 | 3.199 | 2.985 | 3.118 | 49,935 | -0.02(-0.70%) |
Jan 06, 2021 | 3.096 | 3.213 | 3.059 | 3.140 | 102,821 | -0.24(-6.99%) |
Jan 05, 2021 | 3.029 | 3.553 | 3.029 | 3.376 | 349,876 | +0.33(+10.90%) |
Jan 04, 2021 | 2.985 | 3.117 | 2.948 | 3.044 | 17,748 | +0.03(+1.10%) |
Dec 31, 2020 | 3.011 | 3.011 | 3.011 | 1,014,824 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.985 | 5.159 | 2.985 | 3.125 | 1,014,824 | +0.14(+4.69%) |
Dec 29, 2020 | 3.066 | 3.103 | 2.948 | 2.985 | 32,572 | +0.01(+0.50%) |
Dec 28, 2020 | 2.911 | 3.059 | 2.845 | 2.970 | 76,943 | +0.09(+3.07%) |
Dec 24, 2020 | 2.948 | 2.948 | 2.882 | 2.882 | 6,105 | -0.01(-0.50%) |
Dec 23, 2020 | 2.926 | 2.978 | 2.889 | 2.896 | 22,643 | -0.02(-0.77%) |
Dec 22, 2020 | 2.963 | 2.963 | 2.919 | 2.919 | 11,767 | +0.00(+0.00%) |
Dec 21, 2020 | 2.948 | 2.985 | 2.919 | 2.919 | 11,937 | -0.04(-1.25%) |
Dec 18, 2020 | 3.000 | 3.000 | 2.956 | 2.956 | 6,919 | -0.04(-1.47%) |
Dec 17, 2020 | 2.992 | 3.007 | 2.992 | 3.000 | 5,469 | -0.01(-0.25%) |
Dec 16, 2020 | 2.993 | 3.007 | 2.993 | 3.007 | 4,973 | +0.00(+0.00%) |
Dec 15, 2020 | 3.000 | 3.007 | 2.993 | 3.007 | 3,356 | +0.01(+0.49%) |
Dec 14, 2020 | 2.992 | 3.022 | 2.992 | 2.992 | 13,779 | +0.00(+0.00%) |
Dec 11, 2020 | 3.022 | 3.040 | 2.992 | 2.992 | 12,482 | -0.06(-1.93%) |
Dec 10, 2020 | 3.107 | 3.107 | 3.044 | 3.051 | 5,553 | -0.02(-0.72%) |
Dec 09, 2020 | 3.140 | 3.155 | 3.066 | 3.073 | 17,750 | -0.07(-2.11%) |
Dec 08, 2020 | 3.236 | 3.243 | 3.140 | 3.140 | 13,912 | -0.13(-3.83%) |
Dec 07, 2020 | 3.243 | 3.302 | 3.177 | 3.265 | 5,268 | +0.02(+0.68%) |
Dec 04, 2020 | 3.368 | 3.390 | 3.243 | 3.243 | 9,633 | -0.01(-0.23%) |
Dec 03, 2020 | 3.228 | 3.327 | 3.228 | 3.250 | 14,198 | -0.07(-2.00%) |
Dec 02, 2020 | 3.385 | 3.385 | 3.317 | 3.317 | 6,025 | +0.00(+0.00%) |
Dec 01, 2020 | 3.243 | 3.348 | 3.243 | 3.317 | 14,170 | +0.07(+2.27%) |
Nov 30, 2020 | 3.155 | 3.295 | 3.155 | 3.243 | 20,955 | +0.04(+1.15%) |
Nov 27, 2020 | 3.250 | 3.265 | 3.147 | 3.206 | 15,196 | +0.01(+0.46%) |
Nov 25, 2020 | 3.213 | 3.250 | 3.169 | 3.191 | 24,422 | -0.17(-5.04%) |
Nov 24, 2020 | 3.191 | 3.526 | 3.191 | 3.361 | 45,729 | +0.12(+3.64%) |
Nov 23, 2020 | 3.258 | 3.295 | 3.132 | 3.243 | 18,642 | -0.04(-1.31%) |
Nov 20, 2020 | 3.344 | 3.344 | 3.286 | 3.286 | 5,969 | -0.08(-2.45%) |
Nov 19, 2020 | 3.486 | 3.486 | 3.368 | 3.368 | 1,303 | +0.03(+0.88%) |
Nov 18, 2020 | 3.317 | 3.810 | 3.317 | 3.339 | 56,217 | +0.02(+0.67%) |
Nov 17, 2020 | 3.243 | 3.317 | 3.169 | 3.317 | 14,384 | +0.09(+2.74%) |
Nov 16, 2020 | 3.096 | 3.236 | 3.066 | 3.228 | 15,997 | +0.16(+5.29%) |
Nov 13, 2020 | 3.029 | 3.096 | 3.022 | 3.066 | 17,095 | +0.01(+0.24%) |
Nov 12, 2020 | 2.897 | 3.059 | 2.874 | 3.059 | 35,725 | +0.15(+5.33%) |
Nov 11, 2020 | 3.059 | 3.059 | 2.904 | 2.904 | 15,992 | -0.08(-2.72%) |
Nov 10, 2020 | 2.911 | 2.987 | 2.889 | 2.985 | 8,884 | +0.13(+4.38%) |
Nov 09, 2020 | 2.851 | 2.892 | 2.827 | 2.860 | 12,064 | +0.04(+1.57%) |
Nov 06, 2020 | 2.823 | 2.917 | 2.815 | 2.815 | 2,849 | -0.04(-1.42%) |
Nov 05, 2020 | 2.801 | 2.868 | 2.801 | 2.856 | 2,713 | +0.01(+0.26%) |
Nov 04, 2020 | 2.764 | 2.874 | 2.727 | 2.849 | 7,820 | +0.13(+4.81%) |
Nov 03, 2020 | 2.771 | 2.779 | 2.661 | 2.718 | 32,341 | -0.05(-1.93%) |
Nov 02, 2020 | 2.764 | 2.830 | 2.757 | 2.771 | 11,017 | -0.12(-4.08%) |
Oct 30, 2020 | 2.830 | 2.897 | 2.727 | 2.889 | 25,914 | +0.07(+2.62%) |
Oct 29, 2020 | 2.734 | 2.815 | 2.734 | 2.815 | 5,504 | +0.13(+4.66%) |
Oct 28, 2020 | 2.757 | 2.764 | 2.661 | 2.690 | 7,877 | -0.01(-0.54%) |
Oct 27, 2020 | 2.845 | 2.860 | 2.705 | 2.705 | 28,489 | -0.20(-6.73%) |
Oct 26, 2020 | 3.029 | 3.029 | 2.845 | 2.900 | 26,610 | +0.09(+3.35%) |
Oct 23, 2020 | 2.786 | 2.815 | 2.734 | 2.806 | 1,356 | +0.01(+0.20%) |
Oct 22, 2020 | 2.933 | 2.985 | 2.779 | 2.801 | 19,175 | -0.02(-0.78%) |
Oct 21, 2020 | 2.845 | 3.295 | 2.771 | 2.823 | 161,202 | -0.05(-1.67%) |
Oct 20, 2020 | 2.874 | 2.911 | 2.867 | 2.871 | 3,617 | -0.08(-2.62%) |
Oct 19, 2020 | 2.970 | 2.974 | 2.893 | 2.948 | 12,420 | +0.08(+2.83%) |
Oct 16, 2020 | 2.801 | 2.921 | 2.764 | 2.867 | 14,517 | +0.04(+1.30%) |
Oct 15, 2020 | 2.808 | 2.889 | 2.790 | 2.830 | 6,181 | +0.07(+2.40%) |
Oct 14, 2020 | 2.802 | 2.864 | 2.764 | 2.764 | 1,379 | -0.04(-1.32%) |
Oct 13, 2020 | 2.852 | 2.862 | 2.801 | 2.801 | 23,123 | -0.08(-2.84%) |
Oct 12, 2020 | 2.874 | 2.971 | 2.811 | 2.883 | 35,874 | +0.02(+0.80%) |
Oct 09, 2020 | 2.889 | 3.317 | 2.860 | 2.860 | 45,995 | -0.04(-1.52%) |
Oct 08, 2020 | 2.838 | 3.051 | 2.786 | 2.904 | 23,483 | +0.07(+2.60%) |
Oct 07, 2020 | 2.705 | 2.830 | 2.705 | 2.830 | 3,910 | +0.15(+5.79%) |
Oct 06, 2020 | 2.675 | 2.675 | 2.675 | 2.675 | 236 | +0.00(+0.00%) |
Oct 05, 2020 | 2.690 | 2.789 | 2.675 | 2.675 | 4,652 | -0.04(-1.63%) |
Oct 02, 2020 | 2.933 | 2.948 | 2.720 | 2.720 | 2,849 | -0.15(-5.38%) |
Oct 01, 2020 | 3.059 | 3.059 | 2.698 | 2.874 | 8,128 | -0.01(-0.51%) |
Sep 30, 2020 | 2.867 | 2.889 | 2.767 | 2.889 | 9,857 | +0.08(+3.00%) |
Sep 29, 2020 | 2.877 | 2.877 | 2.734 | 2.805 | 4,124 | +0.01(+0.42%) |
Sep 28, 2020 | 2.734 | 2.992 | 2.639 | 2.793 | 22,229 | +0.26(+10.17%) |
Sep 25, 2020 | 2.683 | 2.690 | 2.535 | 2.535 | 7,055 | +0.00(+0.15%) |
Sep 24, 2020 | 2.609 | 2.653 | 2.528 | 2.532 | 8,268 | -0.12(-4.58%) |
Sep 23, 2020 | 2.750 | 2.750 | 2.653 | 2.653 | 4,374 | -0.07(-2.71%) |
Sep 22, 2020 | 2.815 | 2.838 | 2.727 | 2.727 | 3,166 | +0.00(+0.00%) |
Sep 21, 2020 | 2.749 | 2.808 | 2.727 | 2.727 | 3,505 | -0.07(-2.37%) |
Sep 18, 2020 | 2.859 | 2.859 | 2.793 | 2.793 | 949 | +0.03(+0.93%) |
Sep 17, 2020 | 2.848 | 2.848 | 2.712 | 2.768 | 9,169 | -0.13(-4.45%) |
Sep 16, 2020 | 2.838 | 2.939 | 2.838 | 2.897 | 2,746 | +0.09(+3.29%) |
Sep 15, 2020 | 2.801 | 2.823 | 2.771 | 2.804 | 6,593 | -0.03(-1.17%) |
Sep 14, 2020 | 2.742 | 2.852 | 2.742 | 2.838 | 2,537 | +0.12(+4.36%) |
Sep 11, 2020 | 2.801 | 2.885 | 2.719 | 2.719 | 7,869 | -0.04(-1.62%) |
Sep 10, 2020 | 2.808 | 2.808 | 2.764 | 2.764 | 9,966 | -0.02(-0.66%) |
Sep 09, 2020 | 2.808 | 2.808 | 2.764 | 2.782 | 11,300 | -0.03(-1.18%) |
Sep 08, 2020 | 2.948 | 2.948 | 2.815 | 2.815 | 5,106 | -0.24(-7.95%) |
Sep 04, 2020 | 2.933 | 3.059 | 2.764 | 3.059 | 16,010 | +0.04(+1.22%) |
Sep 03, 2020 | 3.029 | 3.059 | 2.970 | 3.022 | 1,077 | +0.01(+0.24%) |
Sep 02, 2020 | 3.066 | 3.073 | 2.977 | 3.014 | 5,231 | -0.05(-1.68%) |
Sep 01, 2020 | 3.140 | 3.140 | 3.066 | 3.066 | 6,982 | -0.02(-0.72%) |
Aug 31, 2020 | 3.051 | 3.088 | 2.982 | 3.088 | 6,094 | +0.10(+3.46%) |
Aug 28, 2020 | 2.978 | 3.110 | 2.963 | 2.985 | 3,256 | -0.10(-3.30%) |
Aug 27, 2020 | 3.000 | 3.110 | 3.000 | 3.087 | 11,494 | +0.08(+2.65%) |
Aug 26, 2020 | 3.117 | 3.117 | 2.764 | 3.007 | 36,048 | -0.17(-5.34%) |
Aug 25, 2020 | 3.044 | 3.177 | 3.044 | 3.177 | 10,563 | +0.06(+1.89%) |
Aug 24, 2020 | 3.096 | 3.213 | 2.985 | 3.118 | 32,610 | -0.16(-4.94%) |
Aug 21, 2020 | 3.330 | 3.330 | 3.280 | 3.280 | 4,613 | -0.13(-3.78%) |
Aug 20, 2020 | 3.412 | 3.412 | 3.317 | 3.409 | 2,508 | -0.03(-0.75%) |
Aug 19, 2020 | 3.427 | 3.442 | 3.405 | 3.435 | 2,980 | +0.01(+0.43%) |
Aug 18, 2020 | 3.258 | 3.608 | 3.260 | 3.420 | 10,748 | +0.10(+3.11%) |
Aug 17, 2020 | 3.604 | 3.604 | 3.317 | 3.317 | 9,796 | -0.22(-6.25%) |
Aug 14, 2020 | 3.575 | 3.678 | 3.486 | 3.538 | 5,562 | -0.11(-2.95%) |
Aug 13, 2020 | 3.464 | 3.656 | 3.390 | 3.645 | 9,117 | +0.06(+1.77%) |
Aug 12, 2020 | 3.707 | 3.737 | 3.582 | 3.582 | 3,196 | -0.21(-5.45%) |
Aug 11, 2020 | 3.781 | 3.788 | 3.567 | 3.788 | 6,218 | +0.07(+1.98%) |
Aug 10, 2020 | 3.670 | 3.781 | 3.670 | 3.715 | 9,633 | -0.08(-2.14%) |
Aug 07, 2020 | 3.317 | 3.796 | 3.317 | 3.796 | 21,030 | +0.43(+12.69%) |
Aug 06, 2020 | 3.538 | 3.604 | 3.355 | 3.368 | 6,523 | -0.19(-5.38%) |
Aug 05, 2020 | 3.670 | 3.737 | 3.508 | 3.560 | 15,931 | -0.09(-2.42%) |
Aug 04, 2020 | 3.427 | 3.648 | 3.243 | 3.648 | 26,476 | +0.22(+6.45%) |
Aug 03, 2020 | 3.346 | 3.582 | 3.331 | 3.427 | 10,933 | +0.13(+4.03%) |
Jul 31, 2020 | 3.096 | 3.302 | 3.096 | 3.295 | 6,648 | +0.20(+6.43%) |
Jul 30, 2020 | 3.162 | 3.162 | 3.066 | 3.096 | 6,679 | +0.00(+0.00%) |
Jul 29, 2020 | 3.213 | 3.213 | 3.096 | 3.096 | 10,947 | -0.11(-3.45%) |
Jul 28, 2020 | 3.350 | 3.350 | 3.206 | 3.206 | 8,756 | -0.07(-2.25%) |
Jul 27, 2020 | 3.449 | 3.449 | 3.199 | 3.280 | 14,291 | -0.12(-3.42%) |
Jul 24, 2020 | 3.390 | 3.479 | 3.350 | 3.396 | 19,673 | +0.08(+2.39%) |
Jul 23, 2020 | 3.523 | 3.582 | 3.317 | 3.317 | 31,059 | -0.29(-8.16%) |
Jul 22, 2020 | 3.648 | 4.629 | 3.560 | 3.611 | 297,469 | +0.14(+4.08%) |
Jul 21, 2020 | 3.517 | 3.538 | 3.427 | 3.470 | 7,906 | -0.05(-1.30%) |
Jul 20, 2020 | 3.471 | 3.538 | 3.471 | 3.516 | 1,223 | +0.04(+1.27%) |
Jul 17, 2020 | 3.575 | 3.575 | 3.457 | 3.471 | 2,577 | -0.10(-2.89%) |
Jul 16, 2020 | 3.597 | 3.611 | 3.575 | 3.575 | 1,328 | +0.04(+1.04%) |
Jul 15, 2020 | 3.538 | 3.538 | 3.538 | 3.538 | 941 | -0.10(-2.64%) |
Jul 14, 2020 | 3.634 | 3.685 | 3.611 | 3.634 | 6,002 | +0.02(+0.51%) |
Jul 13, 2020 | 3.493 | 3.655 | 3.493 | 3.615 | 5,648 | +0.15(+4.36%) |
Jul 10, 2020 | 3.707 | 3.707 | 3.464 | 3.464 | 3,391 | -0.27(-7.21%) |
Jul 09, 2020 | 3.733 | 3.733 | 3.733 | 3.733 | 534 | +0.00(+0.00%) |
Jul 08, 2020 | 3.733 | 3.733 | 3.733 | 3.733 | 856 | +0.03(+0.90%) |
Jul 07, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 656 | +0.01(+0.20%) |
Jul 06, 2020 | 3.781 | 3.781 | 3.685 | 3.693 | 6,389 | -0.09(-2.43%) |
Jul 02, 2020 | 3.788 | 3.788 | 3.702 | 3.785 | 2,849 | -0.01(-0.29%) |
Jul 01, 2020 | 3.796 | 3.796 | 3.796 | 3.796 | 785 | +0.00(+0.00%) |
Jun 30, 2020 | 3.744 | 3.796 | 3.700 | 3.796 | 3,572 | +0.09(+2.39%) |
Jun 29, 2020 | 3.733 | 3.788 | 3.700 | 3.707 | 3,436 | -0.01(-0.40%) |
Jun 26, 2020 | 3.685 | 3.781 | 3.685 | 3.722 | 3,799 | +0.00(+0.00%) |
Jun 25, 2020 | 3.766 | 3.766 | 3.685 | 3.722 | 9,204 | +0.02(+0.50%) |
Jun 24, 2020 | 3.737 | 3.737 | 3.685 | 3.703 | 4,031 | -0.22(-5.71%) |
Jun 23, 2020 | 3.928 | 3.928 | 3.906 | 3.928 | 2,002 | -0.07(-1.68%) |
Jun 22, 2020 | 3.729 | 4.105 | 3.729 | 3.995 | 13,106 | -0.10(-2.52%) |
Jun 19, 2020 | 4.275 | 4.400 | 4.098 | 4.098 | 4,477 | -0.13(-2.97%) |
Jun 18, 2020 | 4.315 | 4.315 | 4.209 | 4.223 | 2,849 | +0.01(+0.35%) |
Jun 17, 2020 | 4.201 | 4.208 | 4.109 | 4.208 | 3,238 | -0.01(-0.12%) |
Jun 16, 2020 | 4.319 | 4.319 | 4.175 | 4.214 | 4,732 | -0.06(-1.43%) |
Jun 15, 2020 | 4.548 | 4.548 | 4.164 | 4.275 | 1,698 | -0.06(-1.36%) |
Jun 12, 2020 | 4.334 | 4.533 | 4.334 | 4.334 | 5,562 | -0.29(-6.22%) |
Jun 11, 2020 | 4.570 | 4.621 | 4.422 | 4.621 | 3,017 | +0.04(+0.97%) |
Jun 10, 2020 | 4.496 | 4.593 | 4.422 | 4.577 | 6,793 | +0.04(+0.81%) |
Jun 09, 2020 | 4.489 | 4.606 | 4.489 | 4.540 | 2,192 | -0.09(-1.91%) |
Jun 08, 2020 | 4.835 | 4.835 | 4.540 | 4.629 | 3,820 | -0.07(-1.58%) |
Jun 05, 2020 | 4.894 | 5.012 | 4.518 | 4.703 | 4,613 | -0.19(-3.83%) |
Jun 04, 2020 | 4.496 | 4.890 | 4.496 | 4.890 | 2,301 | +0.43(+9.67%) |
Jun 03, 2020 | 4.827 | 4.827 | 4.459 | 4.459 | 3,732 | -0.03(-0.66%) |
Jun 02, 2020 | 4.592 | 4.633 | 4.452 | 4.489 | 4,637 | -0.15(-3.33%) |
Jun 01, 2020 | 4.710 | 4.721 | 4.643 | 4.643 | 2,940 | +0.11(+2.44%) |
May 29, 2020 | 4.791 | 4.791 | 4.533 | 4.533 | 1,763 | -0.25(-5.17%) |
May 28, 2020 | 4.982 | 4.982 | 4.769 | 4.780 | 2,989 | -0.24(-4.72%) |
May 27, 2020 | 5.015 | 5.016 | 5.015 | 5.016 | 2,773 | -0.05(-1.01%) |
May 26, 2020 | 5.141 | 5.141 | 5.068 | 5.068 | 2,889 | +0.12(+2.52%) |
May 22, 2020 | 4.796 | 4.943 | 4.738 | 4.943 | 3,539 | +0.31(+6.75%) |
May 21, 2020 | 4.642 | 5.141 | 4.590 | 4.630 | 11,015 | +0.04(+0.87%) |
May 20, 2020 | 4.165 | 4.605 | 4.165 | 4.590 | 14,848 | +0.11(+2.46%) |
May 19, 2020 | 4.260 | 4.480 | 4.135 | 4.480 | 3,252 | +0.45(+11.11%) |
May 18, 2020 | 4.187 | 4.187 | 4.032 | 4.032 | 6,235 | -0.15(-3.62%) |
May 15, 2020 | 3.966 | 4.480 | 3.966 | 4.184 | 5,718 | +0.06(+1.54%) |
May 14, 2020 | 4.234 | 4.234 | 4.076 | 4.120 | 1,313 | -0.12(-2.86%) |
May 13, 2020 | 4.242 | 4.242 | 4.242 | 4.242 | 596 | +0.04(+1.00%) |
May 12, 2020 | 4.253 | 4.284 | 4.190 | 4.200 | 3,654 | -0.10(-2.26%) |
May 11, 2020 | 4.062 | 4.297 | 4.003 | 4.297 | 3,119 | +0.00(+0.00%) |
May 08, 2020 | 3.974 | 4.297 | 3.955 | 4.297 | 10,619 | +0.35(+8.74%) |
May 07, 2020 | 3.951 | 3.951 | 3.925 | 3.951 | 1,790 | +0.26(+7.17%) |
May 06, 2020 | 3.893 | 4.003 | 3.687 | 3.687 | 4,810 | +0.01(+0.20%) |
May 05, 2020 | 4.171 | 4.171 | 3.672 | 3.680 | 11,214 | -0.24(-6.00%) |
May 04, 2020 | 3.687 | 3.915 | 3.687 | 3.915 | 3,303 | -0.15(-3.62%) |