Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.742 | 6.991 | 6.724 | 6.871 | 475,095 | +0.11(+1.63%) |
Jan 28, 2021 | 6.788 | 6.890 | 6.687 | 6.761 | 1,563,590 | -0.06(-0.81%) |
Jan 27, 2021 | 7.166 | 7.166 | 6.798 | 6.816 | 524,340 | -0.37(-5.13%) |
Jan 26, 2021 | 7.221 | 7.221 | 7.148 | 7.184 | 455,013 | +0.00(+0.00%) |
Jan 25, 2021 | 7.138 | 7.230 | 7.028 | 7.184 | 414,235 | +0.05(+0.65%) |
Jan 22, 2021 | 7.019 | 7.175 | 6.890 | 7.138 | 385,417 | -0.01(-0.13%) |
Jan 21, 2021 | 7.387 | 7.424 | 7.083 | 7.148 | 289,604 | -0.26(-3.48%) |
Jan 20, 2021 | 7.461 | 7.599 | 7.332 | 7.405 | 369,604 | +0.00(+0.00%) |
Jan 19, 2021 | 7.369 | 7.599 | 7.295 | 7.405 | 406,135 | +0.06(+0.88%) |
Jan 15, 2021 | 7.249 | 7.433 | 7.249 | 7.341 | 525,579 | +0.09(+1.27%) |
Jan 14, 2021 | 7.157 | 7.723 | 7.138 | 7.249 | 942,176 | +0.11(+1.55%) |
Jan 13, 2021 | 6.853 | 7.313 | 6.853 | 7.138 | 1,101,157 | +0.29(+4.17%) |
Jan 12, 2021 | 6.853 | 6.973 | 6.825 | 6.853 | 277,726 | +0.08(+1.22%) |
Jan 11, 2021 | 6.715 | 6.890 | 6.608 | 6.770 | 344,106 | +0.06(+0.96%) |
Jan 08, 2021 | 6.733 | 6.765 | 6.659 | 6.705 | 211,925 | -0.06(-0.82%) |
Jan 07, 2021 | 6.613 | 6.770 | 6.604 | 6.761 | 237,307 | +0.15(+2.23%) |
Jan 06, 2021 | 6.540 | 6.752 | 6.540 | 6.613 | 485,326 | +0.10(+1.56%) |
Jan 05, 2021 | 6.567 | 6.632 | 6.429 | 6.512 | 256,327 | +0.04(+0.57%) |
Jan 04, 2021 | 6.337 | 6.540 | 6.337 | 6.475 | 340,270 | +0.21(+3.38%) |
Dec 31, 2020 | 6.263 | 6.263 | 6.263 | 234,691 | +0.19(+3.19%) | |
Dec 30, 2020 | 6.061 | 6.199 | 6.005 | 6.070 | 234,691 | +0.06(+1.07%) |
Dec 29, 2020 | 5.738 | 6.051 | 5.738 | 6.005 | 221,276 | +0.23(+3.99%) |
Dec 28, 2020 | 5.536 | 5.784 | 5.526 | 5.775 | 169,181 | +0.25(+4.50%) |
Dec 24, 2020 | 5.674 | 5.674 | 5.508 | 5.526 | 51,569 | -0.15(-2.60%) |
Dec 23, 2020 | 5.655 | 5.729 | 5.609 | 5.674 | 114,023 | +0.01(+0.16%) |
Dec 22, 2020 | 5.858 | 5.858 | 5.637 | 5.665 | 139,618 | -0.20(-3.45%) |
Dec 21, 2020 | 5.748 | 5.913 | 5.653 | 5.867 | 254,334 | +0.05(+0.79%) |
Dec 18, 2020 | 5.619 | 5.863 | 5.582 | 5.821 | 319,733 | +0.19(+3.44%) |
Dec 17, 2020 | 5.738 | 5.775 | 5.609 | 5.628 | 123,984 | -0.06(-1.13%) |
Dec 16, 2020 | 5.711 | 5.803 | 5.656 | 5.692 | 198,574 | +0.00(+0.00%) |
Dec 15, 2020 | 5.609 | 5.711 | 5.361 | 5.692 | 248,418 | +0.06(+0.98%) |
Dec 14, 2020 | 5.867 | 5.932 | 5.628 | 5.637 | 119,651 | -0.24(-4.08%) |
Dec 11, 2020 | 6.015 | 6.042 | 5.867 | 5.876 | 233,530 | -0.17(-2.74%) |
Dec 10, 2020 | 5.904 | 6.148 | 5.858 | 6.042 | 446,511 | +0.13(+2.18%) |
Dec 09, 2020 | 5.830 | 5.941 | 5.784 | 5.913 | 287,710 | +0.06(+1.10%) |
Dec 08, 2020 | 5.748 | 5.923 | 5.720 | 5.849 | 160,667 | +0.08(+1.44%) |
Dec 07, 2020 | 5.840 | 5.840 | 5.748 | 5.766 | 126,415 | -0.06(-0.95%) |
Dec 04, 2020 | 5.766 | 5.858 | 5.720 | 5.821 | 271,638 | +0.07(+1.28%) |
Dec 03, 2020 | 5.655 | 5.821 | 5.596 | 5.748 | 187,855 | +0.09(+1.63%) |
Dec 02, 2020 | 5.545 | 5.711 | 5.526 | 5.655 | 145,253 | +0.09(+1.66%) |
Dec 01, 2020 | 5.748 | 5.748 | 5.554 | 5.563 | 121,613 | -0.13(-2.27%) |
Nov 30, 2020 | 5.674 | 5.711 | 5.627 | 5.692 | 212,016 | -0.04(-0.64%) |
Nov 27, 2020 | 5.600 | 5.803 | 5.582 | 5.729 | 119,859 | +0.07(+1.30%) |
Nov 25, 2020 | 5.591 | 5.738 | 5.480 | 5.655 | 317,996 | +0.06(+0.99%) |
Nov 24, 2020 | 5.683 | 5.701 | 5.471 | 5.600 | 613,251 | -0.04(-0.65%) |
Nov 23, 2020 | 5.545 | 5.711 | 5.499 | 5.637 | 521,955 | +0.08(+1.49%) |
Nov 20, 2020 | 5.315 | 5.563 | 5.315 | 5.554 | 949,864 | +0.26(+4.87%) |
Nov 19, 2020 | 5.176 | 5.319 | 5.158 | 5.296 | 312,036 | +0.14(+2.68%) |
Nov 18, 2020 | 5.020 | 5.305 | 4.992 | 5.158 | 562,986 | +0.14(+2.75%) |
Nov 17, 2020 | 4.919 | 5.048 | 4.863 | 5.020 | 518,647 | +0.05(+0.93%) |
Nov 16, 2020 | 4.900 | 5.057 | 4.900 | 4.974 | 482,157 | +0.16(+3.25%) |
Nov 13, 2020 | 4.679 | 5.112 | 4.679 | 4.817 | 346,116 | +0.22(+4.81%) |
Nov 12, 2020 | 4.651 | 4.684 | 4.476 | 4.596 | 122,536 | -0.06(-1.38%) |
Nov 11, 2020 | 4.679 | 4.790 | 4.607 | 4.661 | 147,950 | -0.02(-0.39%) |
Nov 10, 2020 | 4.495 | 4.725 | 4.458 | 4.679 | 160,084 | +0.22(+4.96%) |
Nov 09, 2020 | 4.449 | 4.624 | 4.403 | 4.458 | 150,048 | +0.11(+2.54%) |
Nov 06, 2020 | 4.412 | 4.458 | 4.329 | 4.347 | 77,952 | -0.11(-2.48%) |
Nov 05, 2020 | 4.292 | 4.458 | 4.283 | 4.458 | 108,319 | +0.22(+5.22%) |
Nov 04, 2020 | 4.458 | 4.458 | 4.209 | 4.237 | 124,134 | -0.24(-5.35%) |
Nov 03, 2020 | 4.513 | 4.550 | 4.461 | 4.476 | 71,053 | +0.01(+0.21%) |
Nov 02, 2020 | 4.467 | 4.532 | 4.375 | 4.467 | 164,716 | +0.01(+0.21%) |
Oct 30, 2020 | 4.301 | 4.458 | 4.209 | 4.458 | 191,840 | +0.16(+3.64%) |
Oct 29, 2020 | 4.366 | 4.375 | 4.201 | 4.301 | 194,937 | -0.07(-1.68%) |
Oct 28, 2020 | 4.357 | 4.476 | 4.338 | 4.375 | 227,456 | -0.05(-1.04%) |
Oct 27, 2020 | 4.532 | 4.532 | 4.338 | 4.421 | 168,431 | -0.13(-2.83%) |
Oct 26, 2020 | 4.559 | 4.582 | 4.513 | 4.550 | 107,263 | -0.04(-0.80%) |
Oct 23, 2020 | 4.569 | 4.642 | 4.522 | 4.587 | 151,778 | +0.02(+0.40%) |
Oct 22, 2020 | 4.578 | 4.578 | 4.495 | 4.569 | 84,864 | +0.00(+0.00%) |
Oct 21, 2020 | 4.541 | 4.587 | 4.513 | 4.569 | 60,163 | +0.03(+0.61%) |
Oct 20, 2020 | 4.541 | 4.605 | 4.504 | 4.541 | 145,960 | +0.02(+0.41%) |
Oct 19, 2020 | 4.550 | 4.697 | 4.513 | 4.522 | 251,640 | -0.06(-1.41%) |
Oct 16, 2020 | 4.596 | 4.624 | 4.495 | 4.587 | 122,356 | +0.00(+0.00%) |
Oct 15, 2020 | 4.587 | 4.688 | 4.532 | 4.587 | 230,019 | -0.02(-0.40%) |
Oct 14, 2020 | 4.596 | 4.651 | 4.541 | 4.605 | 157,142 | +0.05(+1.01%) |
Oct 13, 2020 | 4.522 | 4.578 | 4.430 | 4.559 | 113,414 | +0.00(+0.00%) |
Oct 12, 2020 | 4.513 | 4.587 | 4.467 | 4.559 | 184,987 | +0.04(+0.81%) |
Oct 09, 2020 | 4.513 | 4.541 | 4.430 | 4.522 | 111,391 | +0.04(+0.82%) |
Oct 08, 2020 | 4.412 | 4.550 | 4.375 | 4.486 | 327,690 | +0.11(+2.53%) |
Oct 07, 2020 | 4.412 | 4.449 | 4.338 | 4.375 | 215,862 | +0.00(+0.00%) |
Oct 06, 2020 | 4.375 | 4.421 | 4.301 | 4.375 | 292,818 | +0.02(+0.42%) |
Oct 05, 2020 | 4.394 | 4.467 | 4.320 | 4.357 | 387,087 | -0.04(-0.84%) |
Oct 02, 2020 | 4.338 | 4.412 | 4.320 | 4.394 | 171,103 | -0.02(-0.42%) |
Oct 01, 2020 | 4.357 | 4.453 | 4.301 | 4.412 | 265,329 | +0.11(+2.57%) |
Sep 30, 2020 | 4.209 | 4.320 | 4.209 | 4.301 | 160,691 | +0.09(+2.19%) |
Sep 29, 2020 | 4.246 | 4.311 | 4.191 | 4.209 | 470,763 | -0.08(-1.93%) |
Sep 28, 2020 | 4.255 | 4.360 | 4.255 | 4.292 | 186,401 | +0.04(+0.87%) |
Sep 25, 2020 | 4.311 | 4.315 | 4.246 | 4.255 | 190,971 | -0.08(-1.91%) |
Sep 24, 2020 | 4.329 | 4.412 | 4.232 | 4.338 | 198,725 | +0.01(+0.21%) |
Sep 23, 2020 | 4.384 | 4.421 | 4.292 | 4.329 | 358,914 | -0.06(-1.47%) |
Sep 22, 2020 | 4.375 | 4.430 | 4.329 | 4.394 | 192,865 | +0.02(+0.42%) |
Sep 21, 2020 | 4.467 | 4.476 | 4.338 | 4.375 | 358,744 | -0.17(-3.65%) |
Sep 18, 2020 | 4.615 | 4.647 | 4.440 | 4.541 | 539,584 | -0.07(-1.60%) |
Sep 17, 2020 | 4.587 | 4.651 | 4.550 | 4.615 | 119,493 | +0.01(+0.20%) |
Sep 16, 2020 | 4.707 | 4.707 | 4.559 | 4.605 | 171,965 | -0.05(-0.99%) |
Sep 15, 2020 | 4.688 | 4.725 | 4.569 | 4.651 | 178,069 | -0.05(-0.98%) |
Sep 14, 2020 | 4.753 | 4.753 | 4.651 | 4.697 | 151,860 | -0.01(-0.20%) |
Sep 11, 2020 | 4.780 | 4.780 | 4.642 | 4.707 | 200,200 | -0.04(-0.78%) |
Sep 10, 2020 | 4.734 | 4.863 | 4.651 | 4.744 | 494,623 | +0.00(+0.00%) |
Sep 09, 2020 | 4.688 | 4.872 | 4.670 | 4.744 | 443,855 | +0.07(+1.58%) |
Sep 08, 2020 | 4.670 | 4.744 | 4.578 | 4.670 | 185,836 | -0.07(-1.55%) |
Sep 04, 2020 | 4.799 | 5.020 | 4.670 | 4.744 | 238,741 | +0.00(+0.00%) |
Sep 03, 2020 | 4.624 | 4.845 | 4.624 | 4.744 | 204,180 | +0.06(+1.38%) |
Sep 02, 2020 | 4.836 | 4.836 | 4.633 | 4.679 | 247,927 | -0.08(-1.74%) |
Sep 01, 2020 | 4.697 | 4.790 | 4.624 | 4.762 | 197,485 | +0.10(+2.17%) |
Aug 31, 2020 | 4.928 | 4.928 | 4.661 | 4.661 | 413,178 | -0.28(-5.60%) |
Aug 28, 2020 | 4.762 | 4.955 | 4.707 | 4.937 | 248,078 | +0.19(+4.08%) |
Aug 27, 2020 | 4.670 | 4.836 | 4.605 | 4.744 | 215,076 | +0.08(+1.78%) |
Aug 26, 2020 | 4.670 | 4.854 | 4.651 | 4.661 | 260,402 | -0.03(-0.59%) |
Aug 25, 2020 | 4.642 | 4.707 | 4.555 | 4.688 | 266,809 | +0.08(+1.80%) |
Aug 24, 2020 | 4.661 | 4.665 | 4.550 | 4.605 | 267,005 | -0.05(-0.99%) |
Aug 21, 2020 | 4.550 | 4.697 | 4.550 | 4.651 | 380,857 | +0.08(+1.81%) |
Aug 20, 2020 | 4.513 | 4.633 | 4.495 | 4.569 | 238,367 | +0.01(+0.20%) |
Aug 19, 2020 | 4.550 | 4.661 | 4.522 | 4.559 | 219,062 | +0.01(+0.20%) |
Aug 18, 2020 | 4.467 | 4.587 | 4.449 | 4.550 | 185,417 | +0.09(+2.07%) |
Aug 17, 2020 | 4.633 | 4.633 | 4.384 | 4.458 | 278,000 | -0.21(-4.54%) |
Aug 14, 2020 | 4.780 | 4.826 | 4.504 | 4.670 | 428,519 | -0.01(-0.20%) |
Aug 13, 2020 | 4.522 | 4.688 | 4.430 | 4.679 | 734,903 | +0.18(+3.89%) |
Aug 12, 2020 | 4.320 | 4.541 | 4.292 | 4.504 | 370,276 | +0.21(+4.94%) |
Aug 11, 2020 | 4.338 | 4.449 | 4.255 | 4.292 | 323,373 | +0.16(+3.79%) |
Aug 10, 2020 | 4.154 | 4.329 | 4.108 | 4.136 | 270,878 | +0.06(+1.35%) |
Aug 07, 2020 | 4.099 | 4.126 | 3.979 | 4.080 | 74,152 | -0.03(-0.67%) |
Aug 06, 2020 | 3.942 | 4.136 | 3.942 | 4.108 | 209,706 | +0.15(+3.72%) |
Aug 05, 2020 | 3.970 | 4.099 | 3.942 | 3.961 | 838,568 | +0.02(+0.47%) |
Aug 04, 2020 | 3.970 | 4.255 | 3.924 | 3.942 | 543,863 | -0.04(-0.93%) |
Aug 03, 2020 | 3.841 | 3.997 | 3.786 | 3.979 | 239,685 | +0.13(+3.35%) |
Jul 31, 2020 | 3.896 | 3.915 | 3.767 | 3.850 | 201,068 | -0.06(-1.65%) |
Jul 30, 2020 | 4.007 | 4.007 | 3.878 | 3.915 | 201,014 | -0.14(-3.41%) |
Jul 29, 2020 | 4.145 | 4.154 | 4.053 | 4.053 | 126,430 | -0.10(-2.44%) |
Jul 28, 2020 | 4.136 | 4.191 | 4.071 | 4.154 | 148,926 | +0.00(+0.00%) |
Jul 27, 2020 | 4.136 | 4.182 | 4.034 | 4.154 | 120,270 | +0.02(+0.45%) |
Jul 24, 2020 | 4.403 | 4.403 | 4.136 | 4.136 | 109,219 | -0.28(-6.26%) |
Jul 23, 2020 | 4.311 | 4.440 | 4.283 | 4.412 | 281,457 | +0.14(+3.23%) |
Jul 22, 2020 | 4.126 | 4.311 | 4.126 | 4.274 | 231,152 | +0.16(+3.80%) |
Jul 21, 2020 | 3.924 | 4.136 | 3.924 | 4.117 | 393,768 | +0.23(+5.92%) |
Jul 20, 2020 | 3.878 | 3.915 | 3.832 | 3.887 | 1,400,125 | -0.01(-0.24%) |
Jul 17, 2020 | 3.951 | 3.979 | 3.869 | 3.896 | 177,943 | -0.06(-1.40%) |
Jul 16, 2020 | 4.025 | 4.025 | 3.896 | 3.951 | 225,041 | -0.07(-1.83%) |
Jul 15, 2020 | 3.988 | 4.108 | 3.988 | 4.025 | 195,726 | +0.06(+1.63%) |
Jul 14, 2020 | 3.979 | 4.044 | 3.915 | 3.961 | 105,641 | -0.02(-0.46%) |
Jul 13, 2020 | 3.988 | 4.126 | 3.859 | 3.979 | 233,114 | +0.06(+1.41%) |
Jul 10, 2020 | 3.832 | 3.933 | 3.804 | 3.924 | 150,258 | +0.09(+2.40%) |
Jul 09, 2020 | 3.997 | 4.044 | 3.832 | 3.832 | 190,308 | -0.17(-4.15%) |
Jul 08, 2020 | 3.979 | 4.034 | 3.905 | 3.997 | 366,599 | +0.00(+0.00%) |
Jul 07, 2020 | 4.108 | 4.108 | 3.988 | 3.997 | 121,802 | -0.11(-2.69%) |
Jul 06, 2020 | 4.136 | 4.228 | 4.090 | 4.108 | 330,534 | +0.03(+0.68%) |
Jul 02, 2020 | 4.062 | 4.117 | 4.034 | 4.080 | 198,137 | +0.08(+2.07%) |
Jul 01, 2020 | 3.979 | 4.071 | 3.979 | 3.997 | 308,241 | +0.00(+0.00%) |
Jun 30, 2020 | 3.979 | 4.034 | 3.924 | 3.997 | 327,797 | +0.02(+0.46%) |
Jun 29, 2020 | 3.979 | 4.108 | 3.951 | 3.979 | 286,381 | +0.00(+0.00%) |
Jun 26, 2020 | 4.034 | 4.090 | 3.970 | 3.979 | 210,514 | -0.09(-2.26%) |
Jun 25, 2020 | 4.016 | 4.117 | 4.007 | 4.071 | 199,583 | +0.01(+0.23%) |
Jun 24, 2020 | 4.145 | 4.145 | 4.021 | 4.062 | 225,873 | -0.12(-2.86%) |
Jun 23, 2020 | 4.246 | 4.308 | 4.126 | 4.182 | 201,421 | -0.04(-0.87%) |
Jun 22, 2020 | 4.237 | 4.246 | 4.062 | 4.219 | 332,308 | -0.01(-0.22%) |
Jun 19, 2020 | 4.311 | 4.384 | 4.182 | 4.228 | 284,340 | +0.00(+0.00%) |
Jun 18, 2020 | 4.209 | 4.306 | 4.168 | 4.228 | 303,829 | -0.04(-0.86%) |
Jun 17, 2020 | 4.476 | 4.513 | 4.265 | 4.265 | 259,629 | -0.21(-4.73%) |
Jun 16, 2020 | 4.329 | 4.513 | 4.228 | 4.476 | 631,881 | +0.33(+8.00%) |
Jun 15, 2020 | 4.200 | 4.265 | 4.099 | 4.145 | 993,834 | -0.15(-3.43%) |
Jun 12, 2020 | 4.301 | 4.421 | 4.292 | 4.292 | 377,600 | +0.11(+2.64%) |
Jun 11, 2020 | 4.053 | 4.320 | 4.053 | 4.182 | 853,282 | -0.16(-3.61%) |
Jun 10, 2020 | 4.596 | 4.596 | 4.311 | 4.338 | 423,054 | -0.23(-5.04%) |
Jun 09, 2020 | 4.891 | 4.928 | 4.550 | 4.569 | 539,139 | -0.29(-6.06%) |
Jun 08, 2020 | 5.029 | 5.158 | 4.782 | 4.863 | 835,152 | +0.29(+6.45%) |
Jun 05, 2020 | 4.347 | 4.642 | 4.292 | 4.569 | 770,184 | +0.36(+8.53%) |
Jun 04, 2020 | 4.145 | 4.329 | 4.145 | 4.209 | 361,226 | +0.04(+0.88%) |
Jun 03, 2020 | 4.311 | 4.384 | 4.163 | 4.172 | 517,707 | -0.10(-2.37%) |
Jun 02, 2020 | 4.117 | 4.329 | 4.090 | 4.274 | 488,130 | +0.26(+6.42%) |
Jun 01, 2020 | 3.942 | 4.145 | 3.869 | 4.016 | 438,570 | +0.05(+1.16%) |
May 29, 2020 | 3.905 | 3.988 | 3.767 | 3.970 | 673,341 | +0.03(+0.70%) |
May 28, 2020 | 3.859 | 4.034 | 3.786 | 3.942 | 545,838 | +0.05(+1.18%) |
May 27, 2020 | 3.684 | 3.942 | 3.684 | 3.896 | 528,376 | +0.20(+5.49%) |
May 26, 2020 | 3.822 | 3.933 | 3.666 | 3.694 | 907,905 | -0.08(-2.20%) |
May 22, 2020 | 3.638 | 3.790 | 3.555 | 3.776 | 241,998 | +0.17(+4.86%) |
May 21, 2020 | 3.546 | 3.611 | 3.491 | 3.601 | 393,807 | +0.07(+2.09%) |
May 20, 2020 | 3.500 | 3.555 | 3.454 | 3.528 | 187,852 | +0.06(+1.59%) |
May 19, 2020 | 3.509 | 3.555 | 3.445 | 3.472 | 290,584 | -0.04(-1.05%) |
May 18, 2020 | 3.344 | 3.509 | 3.344 | 3.509 | 343,047 | +0.17(+4.96%) |
May 15, 2020 | 3.334 | 3.583 | 3.261 | 3.344 | 688,866 | -0.01(-0.27%) |
May 14, 2020 | 3.279 | 3.422 | 3.224 | 3.353 | 339,692 | +0.00(+0.00%) |
May 13, 2020 | 3.463 | 3.491 | 3.288 | 3.353 | 373,704 | -0.17(-4.71%) |
May 12, 2020 | 3.583 | 3.601 | 3.477 | 3.519 | 370,910 | -0.06(-1.80%) |
May 11, 2020 | 3.472 | 3.611 | 3.431 | 3.583 | 474,182 | +0.11(+3.18%) |
May 08, 2020 | 3.601 | 3.647 | 3.454 | 3.472 | 685,392 | -0.09(-2.58%) |
May 07, 2020 | 3.601 | 3.611 | 3.482 | 3.565 | 377,037 | +0.01(+0.26%) |
May 06, 2020 | 3.519 | 3.598 | 3.344 | 3.555 | 540,795 | +0.02(+0.52%) |
May 05, 2020 | 3.684 | 3.767 | 3.505 | 3.537 | 319,295 | -0.06(-1.54%) |
May 04, 2020 | 3.454 | 3.601 | 3.371 | 3.592 | 1,200,366 | +0.13(+3.72%) |
May 01, 2020 | 3.629 | 3.629 | 3.399 | 3.463 | 385,634 | -0.21(-5.76%) |
Apr 30, 2020 | 3.666 | 3.684 | 3.583 | 3.675 | 252,829 | +0.01(+0.25%) |
Apr 29, 2020 | 3.712 | 3.818 | 3.638 | 3.666 | 421,072 | -0.01(-0.25%) |
Apr 28, 2020 | 3.712 | 3.767 | 3.666 | 3.675 | 600,840 | -0.04(-0.99%) |
Apr 27, 2020 | 3.767 | 3.779 | 3.684 | 3.712 | 178,456 | -0.05(-1.23%) |
Apr 24, 2020 | 3.832 | 3.850 | 3.740 | 3.758 | 276,849 | -0.06(-1.69%) |
Apr 23, 2020 | 3.712 | 3.832 | 3.675 | 3.822 | 183,634 | +0.11(+2.98%) |
Apr 22, 2020 | 3.647 | 3.717 | 3.500 | 3.712 | 739,986 | +0.11(+3.07%) |
Apr 21, 2020 | 3.684 | 3.694 | 3.565 | 3.601 | 376,649 | -0.07(-2.00%) |
Apr 20, 2020 | 3.721 | 3.841 | 3.629 | 3.675 | 413,477 | -0.06(-1.72%) |
Apr 17, 2020 | 3.684 | 3.758 | 3.647 | 3.740 | 318,865 | +0.06(+1.75%) |
Apr 16, 2020 | 3.657 | 3.703 | 3.620 | 3.675 | 219,049 | -0.02(-0.50%) |
Apr 15, 2020 | 3.712 | 3.753 | 3.555 | 3.694 | 307,443 | -0.14(-3.61%) |
Apr 14, 2020 | 3.776 | 3.933 | 3.583 | 3.832 | 600,111 | +0.01(+0.24%) |
Apr 13, 2020 | 4.191 | 4.255 | 3.767 | 3.822 | 423,057 | -0.37(-8.79%) |
Apr 09, 2020 | 3.979 | 4.265 | 3.945 | 4.191 | 291,397 | +0.26(+6.56%) |
Apr 08, 2020 | 3.822 | 3.961 | 3.811 | 3.933 | 185,971 | +0.12(+3.14%) |
Apr 07, 2020 | 3.601 | 3.905 | 3.601 | 3.813 | 197,522 | +0.24(+6.70%) |
Apr 06, 2020 | 3.371 | 3.647 | 3.307 | 3.574 | 416,600 | +0.25(+7.48%) |
Apr 03, 2020 | 3.316 | 3.334 | 3.049 | 3.325 | 357,624 | +0.05(+1.40%) |
Apr 02, 2020 | 3.224 | 3.408 | 3.141 | 3.279 | 790,615 | +0.01(+0.28%) |
Apr 01, 2020 | 3.482 | 3.528 | 3.261 | 3.270 | 718,022 | -0.31(-8.74%) |
Mar 31, 2020 | 3.537 | 3.675 | 3.436 | 3.583 | 935,517 | +0.00(+0.00%) |
Mar 30, 2020 | 3.776 | 3.855 | 3.500 | 3.583 | 537,940 | -0.20(-5.35%) |
Mar 27, 2020 | 3.730 | 3.951 | 3.638 | 3.786 | 550,984 | -0.02(-0.48%) |
Mar 26, 2020 | 3.776 | 3.850 | 3.611 | 3.804 | 906,617 | +0.02(+0.49%) |
Mar 25, 2020 | 3.795 | 3.896 | 3.666 | 3.786 | 1,362,811 | +0.01(+0.24%) |
Mar 24, 2020 | 3.887 | 3.997 | 3.555 | 3.776 | 560,790 | +0.00(+0.00%) |
Mar 23, 2020 | 3.684 | 3.988 | 3.675 | 3.776 | 512,473 | +0.02(+0.49%) |
Mar 20, 2020 | 3.776 | 3.924 | 3.647 | 3.758 | 1,788,447 | +0.01(+0.25%) |
Mar 19, 2020 | 3.537 | 3.832 | 3.297 | 3.749 | 2,097,656 | +0.18(+5.17%) |
Mar 18, 2020 | 3.942 | 3.988 | 3.390 | 3.565 | 4,301,766 | -0.64(-15.13%) |
Mar 17, 2020 | 4.430 | 4.550 | 4.145 | 4.200 | 650,732 | -0.14(-3.18%) |
Mar 16, 2020 | 3.961 | 4.495 | 3.813 | 4.338 | 515,484 | -0.32(-6.92%) |
Mar 13, 2020 | 5.020 | 5.020 | 4.154 | 4.661 | 510,162 | +0.55(+13.45%) |
Mar 12, 2020 | 4.486 | 4.486 | 3.869 | 4.108 | 396,995 | -0.51(-10.98%) |
Mar 11, 2020 | 4.909 | 5.001 | 4.532 | 4.615 | 883,182 | -0.33(-6.70%) |
Mar 10, 2020 | 4.937 | 5.066 | 4.776 | 4.946 | 434,222 | +0.12(+2.48%) |
Mar 09, 2020 | 5.665 | 5.665 | 4.771 | 4.826 | 1,402,556 | -1.44(-22.94%) |
Mar 06, 2020 | 6.328 | 6.388 | 6.152 | 6.263 | 446,650 | -0.22(-3.41%) |
Mar 05, 2020 | 6.595 | 6.659 | 6.457 | 6.484 | 196,613 | -0.26(-3.83%) |
Mar 04, 2020 | 6.604 | 6.844 | 6.595 | 6.742 | 213,085 | +0.22(+3.39%) |
Mar 03, 2020 | 6.715 | 6.890 | 6.466 | 6.521 | 253,065 | -0.15(-2.21%) |
Mar 02, 2020 | 6.098 | 6.696 | 6.005 | 6.669 | 386,981 | +0.64(+10.70%) |
Feb 28, 2020 | 6.346 | 6.387 | 5.987 | 6.024 | 313,219 | -0.46(-7.10%) |
Feb 27, 2020 | 6.411 | 6.530 | 6.171 | 6.484 | 344,997 | +0.04(+0.57%) |
Feb 26, 2020 | 6.678 | 6.733 | 6.411 | 6.448 | 264,762 | -0.26(-3.85%) |
Feb 25, 2020 | 7.000 | 7.000 | 6.650 | 6.705 | 90,885 | -0.27(-3.83%) |
Feb 24, 2020 | 6.982 | 7.046 | 6.954 | 6.973 | 95,442 | -0.16(-2.20%) |
Feb 21, 2020 | 7.277 | 7.288 | 7.074 | 7.129 | 156,772 | -0.19(-2.64%) |
Feb 20, 2020 | 7.415 | 7.470 | 7.295 | 7.323 | 76,360 | -0.09(-1.24%) |
Feb 19, 2020 | 7.332 | 7.424 | 7.313 | 7.415 | 112,673 | +0.06(+0.75%) |
Feb 18, 2020 | 7.461 | 7.461 | 7.304 | 7.359 | 109,385 | -0.15(-1.96%) |
Feb 14, 2020 | 7.387 | 7.516 | 7.341 | 7.507 | 187,823 | +0.14(+1.87%) |
Feb 13, 2020 | 7.442 | 7.475 | 7.240 | 7.369 | 138,553 | -0.13(-1.72%) |
Feb 12, 2020 | 7.313 | 7.617 | 7.277 | 7.498 | 344,060 | +0.18(+2.52%) |
Feb 11, 2020 | 7.350 | 7.396 | 7.256 | 7.313 | 143,806 | +0.07(+1.02%) |
Feb 10, 2020 | 7.230 | 7.350 | 7.120 | 7.240 | 411,829 | -0.01(-0.13%) |
Feb 07, 2020 | 7.065 | 7.249 | 6.991 | 7.249 | 314,414 | +0.18(+2.47%) |
Feb 06, 2020 | 7.055 | 7.111 | 7.019 | 7.074 | 500,855 | +0.07(+1.05%) |
Feb 05, 2020 | 6.917 | 7.129 | 6.917 | 7.000 | 293,828 | +0.08(+1.20%) |
Feb 04, 2020 | 6.834 | 6.945 | 6.807 | 6.917 | 250,173 | +0.13(+1.90%) |