Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.311 | 4.467 | 4.295 | 4.410 | 4,186,892 | +0.06(+1.32%) |
Jan 28, 2021 | 4.377 | 4.402 | 4.311 | 4.352 | 2,229,233 | -0.02(-0.38%) |
Jan 27, 2021 | 4.369 | 4.443 | 4.311 | 4.369 | 2,314,762 | -0.08(-1.85%) |
Jan 26, 2021 | 4.435 | 4.492 | 4.393 | 4.451 | 2,609,965 | +0.03(+0.74%) |
Jan 25, 2021 | 4.549 | 4.566 | 4.270 | 4.418 | 4,557,469 | -0.11(-2.36%) |
Jan 22, 2021 | 4.459 | 4.525 | 4.361 | 4.525 | 2,648,422 | +0.01(+0.18%) |
Jan 21, 2021 | 4.558 | 4.599 | 4.476 | 4.517 | 2,292,005 | +0.02(+0.36%) |
Jan 20, 2021 | 4.558 | 4.558 | 4.402 | 4.500 | 2,596,541 | -0.03(-0.72%) |
Jan 19, 2021 | 4.681 | 4.681 | 4.492 | 4.533 | 4,579,335 | -0.14(-2.99%) |
Jan 15, 2021 | 4.763 | 4.763 | 4.640 | 4.673 | 2,481,960 | -0.11(-2.23%) |
Jan 14, 2021 | 4.763 | 4.820 | 4.738 | 4.779 | 2,331,584 | +0.02(+0.34%) |
Jan 13, 2021 | 4.837 | 4.837 | 4.714 | 4.763 | 2,348,210 | +0.02(+0.35%) |
Jan 12, 2021 | 4.648 | 4.862 | 4.640 | 4.747 | 3,762,746 | +0.21(+4.52%) |
Jan 11, 2021 | 4.615 | 4.648 | 4.492 | 4.541 | 3,309,716 | -0.16(-3.49%) |
Jan 08, 2021 | 4.599 | 4.714 | 4.533 | 4.706 | 3,922,768 | +0.25(+5.52%) |
Jan 07, 2021 | 4.377 | 4.525 | 4.336 | 4.459 | 3,168,969 | +0.08(+1.88%) |
Jan 06, 2021 | 4.402 | 4.476 | 4.344 | 4.377 | 2,867,057 | -0.02(-0.37%) |
Jan 05, 2021 | 4.451 | 4.508 | 4.352 | 4.393 | 2,646,292 | -0.04(-0.93%) |
Jan 04, 2021 | 4.336 | 4.476 | 4.303 | 4.435 | 3,104,767 | +0.14(+3.25%) |
Dec 31, 2020 | 4.295 | 4.295 | 4.295 | 1,508,175 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.311 | 4.410 | 4.295 | 4.295 | 1,508,175 | -0.02(-0.38%) |
Dec 29, 2020 | 4.336 | 4.352 | 4.237 | 4.311 | 2,041,764 | -0.01(-0.19%) |
Dec 28, 2020 | 4.418 | 4.459 | 4.320 | 4.320 | 1,972,438 | -0.08(-1.87%) |
Dec 24, 2020 | 4.385 | 4.418 | 4.315 | 4.402 | 733,799 | -0.01(-0.19%) |
Dec 23, 2020 | 4.278 | 4.476 | 4.262 | 4.410 | 2,990,153 | +0.16(+3.67%) |
Dec 22, 2020 | 4.344 | 4.344 | 4.213 | 4.254 | 2,014,441 | -0.08(-1.89%) |
Dec 21, 2020 | 4.352 | 4.352 | 4.254 | 4.336 | 2,344,463 | -0.04(-0.94%) |
Dec 18, 2020 | 4.418 | 4.439 | 4.369 | 4.377 | 2,513,133 | -0.05(-1.11%) |
Dec 17, 2020 | 4.443 | 4.467 | 4.385 | 4.426 | 1,728,899 | -0.02(-0.37%) |
Dec 16, 2020 | 4.541 | 4.549 | 4.426 | 4.443 | 1,672,832 | -0.05(-1.10%) |
Dec 15, 2020 | 4.443 | 4.541 | 4.426 | 4.492 | 1,774,017 | +0.06(+1.30%) |
Dec 14, 2020 | 4.599 | 4.607 | 4.402 | 4.435 | 2,219,508 | -0.12(-2.70%) |
Dec 11, 2020 | 4.648 | 4.648 | 4.492 | 4.558 | 2,127,359 | -0.08(-1.77%) |
Dec 10, 2020 | 4.393 | 4.656 | 4.377 | 4.640 | 3,466,475 | +0.25(+5.81%) |
Dec 09, 2020 | 4.435 | 4.459 | 4.356 | 4.385 | 2,275,012 | -0.01(-0.19%) |
Dec 08, 2020 | 4.393 | 4.459 | 4.377 | 4.393 | 1,784,203 | +0.00(+0.00%) |
Dec 07, 2020 | 4.541 | 4.541 | 4.393 | 4.393 | 2,495,339 | -0.15(-3.26%) |
Dec 04, 2020 | 4.352 | 4.549 | 4.336 | 4.541 | 4,173,253 | +0.24(+5.53%) |
Dec 03, 2020 | 4.270 | 4.361 | 4.262 | 4.303 | 3,036,862 | +0.06(+1.35%) |
Dec 02, 2020 | 4.188 | 4.303 | 4.164 | 4.246 | 2,721,686 | +0.07(+1.57%) |
Dec 01, 2020 | 4.254 | 4.291 | 4.147 | 4.180 | 3,584,641 | -0.02(-0.39%) |
Nov 30, 2020 | 4.336 | 4.336 | 4.172 | 4.196 | 3,021,067 | -0.14(-3.22%) |
Nov 27, 2020 | 4.402 | 4.435 | 4.328 | 4.336 | 2,332,302 | -0.06(-1.31%) |
Nov 25, 2020 | 4.410 | 4.435 | 4.320 | 4.393 | 3,141,599 | -0.03(-0.74%) |
Nov 24, 2020 | 4.393 | 4.459 | 4.336 | 4.426 | 3,569,485 | +0.07(+1.70%) |
Nov 23, 2020 | 4.246 | 4.393 | 4.221 | 4.352 | 3,973,689 | +0.15(+3.52%) |
Nov 20, 2020 | 4.229 | 4.254 | 4.164 | 4.205 | 1,991,948 | -0.06(-1.35%) |
Nov 19, 2020 | 4.122 | 4.278 | 4.065 | 4.262 | 3,342,693 | +0.12(+2.98%) |
Nov 18, 2020 | 4.311 | 4.311 | 4.139 | 4.139 | 3,671,490 | -0.16(-3.63%) |
Nov 17, 2020 | 4.254 | 4.320 | 4.164 | 4.295 | 5,518,895 | -0.07(-1.51%) |
Nov 16, 2020 | 4.337 | 4.400 | 4.226 | 4.361 | 8,610,759 | +0.17(+4.16%) |
Nov 13, 2020 | 4.107 | 4.218 | 4.068 | 4.186 | 3,658,335 | +0.13(+3.12%) |
Nov 12, 2020 | 4.274 | 4.289 | 4.028 | 4.060 | 4,764,857 | -0.22(-5.18%) |
Nov 11, 2020 | 4.416 | 4.416 | 4.250 | 4.281 | 5,017,597 | -0.15(-3.39%) |
Nov 10, 2020 | 4.171 | 4.463 | 4.115 | 4.432 | 6,277,245 | +0.36(+8.74%) |
Nov 09, 2020 | 4.099 | 4.179 | 4.012 | 4.076 | 5,030,742 | +0.12(+3.00%) |
Nov 06, 2020 | 3.949 | 4.076 | 3.921 | 3.957 | 1,675,894 | -0.02(-0.60%) |
Nov 05, 2020 | 3.822 | 4.060 | 3.815 | 3.981 | 2,856,053 | +0.16(+4.14%) |
Nov 04, 2020 | 3.886 | 3.886 | 3.743 | 3.822 | 2,272,072 | -0.06(-1.63%) |
Nov 03, 2020 | 3.878 | 3.933 | 3.846 | 3.886 | 1,990,771 | +0.01(+0.20%) |
Nov 02, 2020 | 3.846 | 3.941 | 3.826 | 3.878 | 2,246,620 | +0.07(+1.87%) |
Oct 30, 2020 | 3.846 | 3.870 | 3.727 | 3.807 | 2,855,579 | -0.10(-2.63%) |
Oct 29, 2020 | 3.743 | 3.917 | 3.577 | 3.910 | 3,258,283 | +0.14(+3.78%) |
Oct 28, 2020 | 3.886 | 3.910 | 3.735 | 3.767 | 4,210,662 | -0.18(-4.61%) |
Oct 27, 2020 | 3.941 | 4.001 | 3.902 | 3.949 | 2,188,880 | +0.02(+0.40%) |
Oct 26, 2020 | 3.973 | 3.981 | 3.894 | 3.933 | 3,679,646 | -0.06(-1.39%) |
Oct 23, 2020 | 4.068 | 4.084 | 3.965 | 3.989 | 3,376,808 | -0.07(-1.75%) |
Oct 22, 2020 | 3.997 | 4.068 | 3.957 | 4.060 | 2,191,429 | +0.09(+2.19%) |
Oct 21, 2020 | 4.004 | 4.044 | 3.894 | 3.973 | 3,671,501 | -0.06(-1.57%) |
Oct 20, 2020 | 4.028 | 4.044 | 3.949 | 4.036 | 3,606,703 | +0.02(+0.59%) |
Oct 19, 2020 | 4.123 | 4.143 | 4.004 | 4.012 | 2,510,631 | -0.08(-1.93%) |
Oct 16, 2020 | 4.139 | 4.163 | 4.069 | 4.092 | 2,457,549 | -0.05(-1.15%) |
Oct 15, 2020 | 4.123 | 4.179 | 4.068 | 4.139 | 2,568,756 | -0.04(-0.95%) |
Oct 14, 2020 | 4.115 | 4.238 | 4.115 | 4.179 | 2,434,778 | +0.11(+2.72%) |
Oct 13, 2020 | 4.099 | 4.099 | 4.012 | 4.068 | 2,791,509 | -0.04(-0.96%) |
Oct 12, 2020 | 4.242 | 4.250 | 3.973 | 4.107 | 3,682,541 | -0.13(-3.17%) |
Oct 09, 2020 | 4.297 | 4.345 | 4.242 | 4.242 | 1,779,129 | -0.02(-0.37%) |
Oct 08, 2020 | 4.186 | 4.297 | 4.171 | 4.258 | 2,110,796 | +0.12(+2.87%) |
Oct 07, 2020 | 4.194 | 4.226 | 4.092 | 4.139 | 2,620,521 | -0.05(-1.13%) |
Oct 06, 2020 | 4.274 | 4.313 | 4.171 | 4.186 | 2,298,659 | -0.04(-0.94%) |
Oct 05, 2020 | 4.155 | 4.274 | 4.123 | 4.226 | 2,064,000 | +0.13(+3.09%) |
Oct 02, 2020 | 4.012 | 4.115 | 3.981 | 4.099 | 2,406,374 | -0.01(-0.19%) |
Oct 01, 2020 | 4.092 | 4.147 | 4.028 | 4.107 | 1,415,982 | +0.02(+0.58%) |
Sep 30, 2020 | 4.076 | 4.186 | 4.068 | 4.084 | 2,322,578 | +0.02(+0.39%) |
Sep 29, 2020 | 4.020 | 4.084 | 3.997 | 4.068 | 1,547,567 | +0.02(+0.59%) |
Sep 28, 2020 | 4.123 | 4.131 | 3.973 | 4.044 | 2,633,070 | -0.02(-0.39%) |
Sep 25, 2020 | 3.997 | 4.139 | 3.973 | 4.060 | 2,284,817 | +0.09(+2.19%) |
Sep 24, 2020 | 3.965 | 4.028 | 3.862 | 3.973 | 3,718,481 | +0.00(+0.00%) |
Sep 23, 2020 | 4.139 | 4.139 | 3.941 | 3.973 | 4,909,493 | -0.13(-3.09%) |
Sep 22, 2020 | 4.313 | 4.345 | 4.099 | 4.099 | 3,103,338 | -0.19(-4.43%) |
Sep 21, 2020 | 4.384 | 4.408 | 4.210 | 4.289 | 3,386,132 | -0.17(-3.90%) |
Sep 18, 2020 | 4.519 | 4.527 | 4.440 | 4.463 | 2,392,348 | -0.06(-1.23%) |
Sep 17, 2020 | 4.487 | 4.590 | 4.448 | 4.519 | 2,414,064 | -0.01(-0.17%) |
Sep 16, 2020 | 4.463 | 4.606 | 4.416 | 4.527 | 3,077,266 | +0.09(+2.14%) |
Sep 15, 2020 | 4.709 | 4.709 | 4.408 | 4.432 | 3,729,945 | -0.24(-5.08%) |
Sep 14, 2020 | 4.590 | 4.677 | 4.479 | 4.669 | 4,429,399 | +0.09(+2.08%) |
Sep 11, 2020 | 4.353 | 4.685 | 4.321 | 4.574 | 8,905,758 | +0.32(+7.63%) |
Sep 10, 2020 | 4.242 | 4.262 | 4.171 | 4.250 | 3,453,905 | +0.02(+0.37%) |
Sep 09, 2020 | 4.186 | 4.301 | 4.171 | 4.234 | 4,689,906 | +0.08(+1.90%) |
Sep 08, 2020 | 4.115 | 4.179 | 4.076 | 4.155 | 3,855,706 | +0.00(+0.00%) |
Sep 04, 2020 | 4.068 | 4.155 | 3.989 | 4.155 | 3,257,147 | +0.04(+0.96%) |
Sep 03, 2020 | 4.028 | 4.186 | 4.028 | 4.115 | 3,978,644 | +0.09(+2.36%) |
Sep 02, 2020 | 4.115 | 4.115 | 3.949 | 4.020 | 4,011,646 | -0.10(-2.50%) |
Sep 01, 2020 | 4.186 | 4.186 | 4.099 | 4.123 | 2,338,980 | -0.06(-1.51%) |
Aug 31, 2020 | 4.186 | 4.202 | 4.084 | 4.186 | 2,657,906 | +0.01(+0.19%) |
Aug 28, 2020 | 4.068 | 4.179 | 4.016 | 4.179 | 4,291,898 | +0.15(+3.73%) |
Aug 27, 2020 | 4.242 | 4.289 | 4.012 | 4.028 | 7,074,863 | -0.28(-6.43%) |
Aug 26, 2020 | 4.456 | 4.503 | 4.226 | 4.305 | 5,229,437 | -0.15(-3.37%) |
Aug 25, 2020 | 4.519 | 4.606 | 4.361 | 4.456 | 6,547,136 | -0.10(-2.26%) |
Aug 24, 2020 | 4.529 | 4.580 | 4.434 | 4.558 | 8,255,727 | +0.02(+0.48%) |
Aug 21, 2020 | 4.573 | 4.580 | 4.507 | 4.537 | 5,343,581 | -0.01(-0.32%) |
Aug 20, 2020 | 4.493 | 4.558 | 4.427 | 4.551 | 4,160,360 | +0.08(+1.80%) |
Aug 19, 2020 | 4.529 | 4.588 | 4.456 | 4.471 | 5,008,153 | -0.07(-1.61%) |
Aug 18, 2020 | 4.602 | 4.668 | 4.500 | 4.544 | 6,124,727 | -0.02(-0.48%) |
Aug 17, 2020 | 4.566 | 4.624 | 4.442 | 4.566 | 5,208,356 | +0.04(+0.81%) |
Aug 14, 2020 | 4.427 | 4.580 | 4.339 | 4.529 | 4,840,652 | +0.11(+2.48%) |
Aug 13, 2020 | 4.427 | 4.485 | 4.347 | 4.420 | 5,028,728 | +0.00(+0.00%) |
Aug 12, 2020 | 4.259 | 4.485 | 4.237 | 4.420 | 10,014,217 | +0.25(+5.95%) |
Aug 11, 2020 | 4.259 | 4.347 | 4.171 | 4.171 | 7,952,204 | +0.07(+1.78%) |
Aug 10, 2020 | 4.215 | 4.222 | 4.025 | 4.098 | 5,039,962 | -0.09(-2.09%) |
Aug 07, 2020 | 4.171 | 4.193 | 4.047 | 4.186 | 2,943,240 | +0.04(+0.88%) |
Aug 06, 2020 | 4.179 | 4.230 | 4.127 | 4.149 | 2,311,658 | -0.01(-0.35%) |
Aug 05, 2020 | 4.157 | 4.193 | 4.098 | 4.164 | 2,481,759 | +0.04(+1.06%) |
Aug 04, 2020 | 4.120 | 4.164 | 4.091 | 4.120 | 2,296,588 | +0.01(+0.18%) |
Aug 03, 2020 | 4.157 | 4.168 | 4.076 | 4.113 | 2,440,188 | -0.04(-0.88%) |
Jul 31, 2020 | 4.164 | 4.179 | 4.054 | 4.149 | 2,766,380 | -0.01(-0.18%) |
Jul 30, 2020 | 4.215 | 4.215 | 4.084 | 4.157 | 2,404,985 | -0.06(-1.39%) |
Jul 29, 2020 | 4.113 | 4.252 | 4.091 | 4.215 | 3,082,954 | +0.12(+2.85%) |
Jul 28, 2020 | 4.113 | 4.142 | 4.054 | 4.098 | 2,185,732 | -0.02(-0.53%) |
Jul 27, 2020 | 4.069 | 4.142 | 4.003 | 4.120 | 3,014,769 | +0.09(+2.36%) |
Jul 24, 2020 | 4.032 | 4.120 | 4.018 | 4.025 | 3,054,257 | -0.02(-0.54%) |
Jul 23, 2020 | 3.959 | 4.054 | 3.945 | 4.047 | 2,846,882 | +0.04(+0.91%) |
Jul 22, 2020 | 3.872 | 4.040 | 3.835 | 4.011 | 3,653,172 | +0.11(+2.81%) |
Jul 21, 2020 | 3.959 | 3.996 | 3.886 | 3.901 | 6,409,832 | -0.03(-0.74%) |
Jul 20, 2020 | 3.938 | 3.963 | 3.843 | 3.930 | 2,887,439 | +0.00(+0.00%) |
Jul 17, 2020 | 3.879 | 4.003 | 3.879 | 3.930 | 2,836,604 | +0.05(+1.32%) |
Jul 16, 2020 | 4.003 | 4.011 | 3.879 | 3.879 | 2,407,168 | -0.12(-3.10%) |
Jul 15, 2020 | 3.959 | 4.054 | 3.923 | 4.003 | 2,629,781 | +0.09(+2.43%) |
Jul 14, 2020 | 3.799 | 3.945 | 3.799 | 3.908 | 2,258,928 | +0.07(+1.71%) |
Jul 13, 2020 | 3.996 | 4.062 | 3.835 | 3.843 | 4,101,054 | -0.13(-3.31%) |
Jul 10, 2020 | 3.791 | 4.054 | 3.762 | 3.974 | 5,097,866 | +0.23(+6.04%) |
Jul 09, 2020 | 3.901 | 3.930 | 3.711 | 3.748 | 3,579,949 | -0.14(-3.57%) |
Jul 08, 2020 | 3.777 | 3.916 | 3.765 | 3.886 | 2,278,928 | +0.09(+2.50%) |
Jul 07, 2020 | 3.886 | 3.952 | 3.777 | 3.791 | 2,099,128 | -0.12(-3.17%) |
Jul 06, 2020 | 3.777 | 3.938 | 3.777 | 3.916 | 3,444,726 | +0.19(+5.10%) |
Jul 02, 2020 | 3.952 | 3.952 | 3.689 | 3.726 | 4,231,088 | -0.20(-5.20%) |
Jul 01, 2020 | 3.755 | 3.959 | 3.755 | 3.930 | 3,591,596 | +0.18(+4.87%) |
Jun 30, 2020 | 3.755 | 3.769 | 3.675 | 3.748 | 5,512,558 | -0.04(-1.16%) |
Jun 29, 2020 | 3.762 | 3.850 | 3.689 | 3.791 | 3,077,309 | +0.11(+2.98%) |
Jun 26, 2020 | 3.726 | 3.783 | 3.664 | 3.682 | 4,959,609 | -0.12(-3.08%) |
Jun 25, 2020 | 3.784 | 3.886 | 3.733 | 3.799 | 4,349,080 | +0.01(+0.39%) |
Jun 24, 2020 | 3.791 | 3.806 | 3.689 | 3.784 | 4,649,879 | -0.05(-1.33%) |
Jun 23, 2020 | 3.879 | 3.894 | 3.799 | 3.835 | 3,423,878 | -0.01(-0.38%) |
Jun 22, 2020 | 3.872 | 3.872 | 3.755 | 3.850 | 3,805,409 | -0.04(-0.94%) |
Jun 19, 2020 | 3.959 | 3.974 | 3.835 | 3.886 | 5,005,056 | -0.12(-2.92%) |
Jun 18, 2020 | 4.003 | 4.069 | 3.864 | 4.003 | 7,187,423 | -0.05(-1.26%) |
Jun 17, 2020 | 4.149 | 4.164 | 4.040 | 4.054 | 4,614,555 | -0.12(-2.80%) |
Jun 16, 2020 | 4.376 | 4.376 | 4.171 | 4.171 | 3,453,572 | -0.10(-2.39%) |
Jun 15, 2020 | 4.193 | 4.361 | 4.153 | 4.274 | 3,689,280 | -0.04(-1.02%) |
Jun 12, 2020 | 4.369 | 4.398 | 4.222 | 4.317 | 4,402,883 | +0.10(+2.43%) |
Jun 11, 2020 | 4.266 | 4.398 | 4.171 | 4.215 | 6,830,572 | -0.16(-3.67%) |
Jun 10, 2020 | 4.507 | 4.522 | 4.295 | 4.376 | 4,778,349 | -0.13(-2.92%) |
Jun 09, 2020 | 4.500 | 4.632 | 4.383 | 4.507 | 5,392,918 | -0.05(-1.12%) |
Jun 08, 2020 | 4.390 | 4.566 | 4.376 | 4.558 | 6,652,162 | +0.26(+5.94%) |
Jun 05, 2020 | 4.237 | 4.347 | 4.164 | 4.303 | 6,258,133 | +0.17(+4.06%) |
Jun 04, 2020 | 4.127 | 4.157 | 4.069 | 4.135 | 3,733,212 | -0.03(-0.70%) |
Jun 03, 2020 | 4.288 | 4.405 | 4.135 | 4.164 | 6,270,500 | -0.15(-3.39%) |
Jun 02, 2020 | 4.361 | 4.369 | 4.149 | 4.310 | 5,673,352 | -0.11(-2.48%) |
Jun 01, 2020 | 4.369 | 4.558 | 4.339 | 4.420 | 4,122,453 | +0.08(+1.85%) |
May 29, 2020 | 4.339 | 4.412 | 4.281 | 4.339 | 3,340,765 | -0.04(-1.00%) |
May 28, 2020 | 4.624 | 4.632 | 4.339 | 4.383 | 5,277,865 | -0.14(-3.07%) |
May 27, 2020 | 4.332 | 4.544 | 4.310 | 4.522 | 6,851,114 | +0.30(+7.09%) |
May 26, 2020 | 4.164 | 4.347 | 4.076 | 4.222 | 7,108,920 | +0.07(+1.58%) |
May 22, 2020 | 4.091 | 4.186 | 3.974 | 4.157 | 4,452,984 | +0.04(+0.89%) |
May 21, 2020 | 4.237 | 4.237 | 4.069 | 4.120 | 5,506,907 | -0.07(-1.74%) |
May 20, 2020 | 4.259 | 4.321 | 4.142 | 4.193 | 6,312,526 | -0.04(-0.86%) |
May 19, 2020 | 4.383 | 4.449 | 4.215 | 4.230 | 5,318,083 | -0.17(-3.82%) |
May 18, 2020 | 4.405 | 4.456 | 4.164 | 4.398 | 11,453,801 | +0.04(+0.84%) |
May 15, 2020 | 4.354 | 4.468 | 4.285 | 4.361 | 6,388,817 | +0.03(+0.64%) |
May 14, 2020 | 4.416 | 4.423 | 4.209 | 4.334 | 6,476,303 | -0.14(-3.24%) |
May 13, 2020 | 4.416 | 4.499 | 4.278 | 4.479 | 6,970,710 | +0.06(+1.41%) |
May 12, 2020 | 4.479 | 4.527 | 4.334 | 4.416 | 6,121,617 | -0.11(-2.44%) |
May 11, 2020 | 4.644 | 4.651 | 4.437 | 4.527 | 5,074,403 | -0.11(-2.38%) |
May 08, 2020 | 4.623 | 4.651 | 4.499 | 4.637 | 5,117,488 | +0.07(+1.51%) |
May 07, 2020 | 4.382 | 4.568 | 4.313 | 4.568 | 8,707,766 | +0.21(+4.91%) |
May 06, 2020 | 4.927 | 4.927 | 4.313 | 4.354 | 15,914,560 | -0.36(-7.61%) |
May 05, 2020 | 5.175 | 5.189 | 4.692 | 4.713 | 14,733,609 | -0.39(-7.58%) |
May 04, 2020 | 5.010 | 5.196 | 4.899 | 5.100 | 9,807,865 | +0.20(+4.08%) |
May 01, 2020 | 4.982 | 5.189 | 4.865 | 4.899 | 13,842,751 | -0.11(-2.20%) |
Apr 30, 2020 | 5.017 | 5.238 | 4.913 | 5.010 | 7,810,154 | -0.01(-0.27%) |
Apr 29, 2020 | 5.486 | 5.486 | 4.948 | 5.024 | 16,380,404 | -0.55(-9.90%) |
Apr 28, 2020 | 5.900 | 5.962 | 5.410 | 5.576 | 12,907,813 | -0.21(-3.69%) |
Apr 27, 2020 | 5.686 | 5.969 | 5.590 | 5.790 | 17,446,856 | +0.46(+8.68%) |
Apr 24, 2020 | 5.383 | 5.403 | 5.279 | 5.327 | 7,012,381 | -0.16(-2.89%) |
Apr 23, 2020 | 5.831 | 5.866 | 5.244 | 5.486 | 10,892,561 | -0.28(-4.79%) |
Apr 22, 2020 | 5.962 | 5.990 | 5.610 | 5.762 | 11,396,204 | -0.08(-1.30%) |
Apr 21, 2020 | 5.866 | 5.990 | 5.659 | 5.838 | 14,328,824 | +0.21(+3.80%) |
Apr 20, 2020 | 5.590 | 5.866 | 5.155 | 5.624 | 17,129,230 | +0.39(+7.52%) |
Apr 17, 2020 | 5.106 | 5.244 | 5.058 | 5.231 | 6,443,449 | +0.16(+3.13%) |
Apr 16, 2020 | 4.913 | 5.100 | 4.872 | 5.072 | 5,368,558 | +0.23(+4.70%) |
Apr 15, 2020 | 4.775 | 4.968 | 4.637 | 4.844 | 7,120,448 | +0.08(+1.59%) |
Apr 14, 2020 | 4.541 | 4.824 | 4.510 | 4.768 | 5,742,489 | +0.24(+5.34%) |
Apr 13, 2020 | 4.741 | 4.879 | 4.465 | 4.527 | 6,954,613 | +0.03(+0.61%) |
Apr 09, 2020 | 4.320 | 4.589 | 3.799 | 4.499 | 13,067,317 | +0.26(+6.02%) |
Apr 08, 2020 | 4.347 | 4.461 | 4.209 | 4.244 | 6,087,847 | +0.01(+0.16%) |
Apr 07, 2020 | 4.258 | 4.423 | 4.099 | 4.237 | 11,231,757 | +0.00(+0.00%) |
Apr 06, 2020 | 4.416 | 4.617 | 4.189 | 4.237 | 7,749,499 | +0.06(+1.32%) |
Apr 03, 2020 | 4.251 | 4.485 | 3.871 | 4.182 | 10,534,078 | -0.32(-7.06%) |
Apr 02, 2020 | 5.244 | 5.314 | 4.140 | 4.499 | 18,229,008 | -0.86(-15.98%) |
Apr 01, 2020 | 5.293 | 5.672 | 5.113 | 5.355 | 8,183,924 | +0.06(+1.17%) |
Mar 31, 2020 | 5.438 | 5.479 | 5.120 | 5.293 | 8,900,647 | -0.19(-3.52%) |
Mar 30, 2020 | 5.210 | 5.521 | 5.072 | 5.486 | 20,836,006 | +0.72(+15.22%) |
Mar 27, 2020 | 4.554 | 5.072 | 4.327 | 4.761 | 13,569,733 | +0.15(+3.29%) |
Mar 26, 2020 | 4.265 | 4.692 | 4.078 | 4.610 | 8,586,053 | +0.35(+8.27%) |
Mar 25, 2020 | 4.499 | 4.589 | 4.244 | 4.258 | 6,626,252 | -0.17(-3.89%) |
Mar 24, 2020 | 4.285 | 4.534 | 4.154 | 4.430 | 8,277,299 | +0.37(+9.18%) |
Mar 23, 2020 | 3.968 | 4.168 | 3.788 | 4.058 | 8,081,083 | +0.24(+6.33%) |
Mar 20, 2020 | 4.030 | 4.202 | 3.606 | 3.816 | 9,170,873 | -0.05(-1.25%) |
Mar 19, 2020 | 3.719 | 3.961 | 3.354 | 3.864 | 5,292,397 | +0.18(+4.87%) |
Mar 18, 2020 | 3.809 | 4.189 | 3.526 | 3.685 | 6,002,913 | -0.32(-7.93%) |
Mar 17, 2020 | 4.051 | 4.344 | 3.795 | 4.002 | 5,376,949 | -0.01(-0.17%) |
Mar 16, 2020 | 4.196 | 4.271 | 3.782 | 4.009 | 7,019,020 | -0.55(-11.97%) |
Mar 13, 2020 | 4.768 | 4.796 | 4.394 | 4.554 | 9,184,205 | +0.06(+1.38%) |
Mar 12, 2020 | 4.016 | 4.548 | 3.757 | 4.492 | 8,306,317 | +0.32(+7.60%) |
Mar 11, 2020 | 4.375 | 4.506 | 3.926 | 4.175 | 13,791,291 | -0.05(-1.14%) |
Mar 10, 2020 | 3.864 | 4.423 | 3.864 | 4.223 | 17,448,618 | +0.54(+14.61%) |
Mar 09, 2020 | 3.899 | 3.947 | 3.630 | 3.685 | 10,133,733 | +0.13(+3.69%) |
Mar 06, 2020 | 3.305 | 3.602 | 3.292 | 3.554 | 3,483,584 | +0.17(+4.89%) |
Mar 05, 2020 | 3.657 | 3.699 | 3.333 | 3.388 | 5,171,114 | -0.37(-9.91%) |
Mar 04, 2020 | 3.857 | 3.871 | 3.657 | 3.761 | 2,539,912 | -0.01(-0.37%) |
Mar 03, 2020 | 3.975 | 3.982 | 3.719 | 3.775 | 4,097,590 | -0.19(-4.87%) |
Mar 02, 2020 | 3.844 | 3.975 | 3.706 | 3.968 | 7,338,492 | +0.14(+3.60%) |
Feb 28, 2020 | 3.588 | 3.844 | 3.568 | 3.830 | 6,380,991 | +0.23(+6.32%) |
Feb 27, 2020 | 3.478 | 3.747 | 3.354 | 3.602 | 5,474,787 | +0.02(+0.58%) |
Feb 26, 2020 | 3.478 | 3.706 | 3.457 | 3.581 | 4,469,805 | +0.13(+3.80%) |
Feb 25, 2020 | 3.581 | 3.630 | 3.437 | 3.450 | 5,629,176 | -0.08(-2.34%) |
Feb 24, 2020 | 3.609 | 3.623 | 3.512 | 3.533 | 3,947,088 | -0.27(-7.08%) |
Feb 21, 2020 | 3.837 | 3.837 | 3.664 | 3.802 | 2,613,811 | -0.07(-1.78%) |
Feb 20, 2020 | 3.913 | 4.016 | 3.802 | 3.871 | 2,396,220 | -0.03(-0.71%) |
Feb 19, 2020 | 3.871 | 3.947 | 3.761 | 3.899 | 4,256,831 | +0.05(+1.25%) |
Feb 18, 2020 | 3.844 | 3.868 | 3.699 | 3.851 | 5,279,203 | -0.01(-0.18%) |
Feb 14, 2020 | 3.871 | 3.926 | 3.802 | 3.857 | 3,068,261 | +0.01(+0.18%) |
Feb 13, 2020 | 3.844 | 3.922 | 3.772 | 3.851 | 4,770,718 | +0.01(+0.34%) |
Feb 12, 2020 | 3.857 | 4.014 | 3.831 | 3.838 | 5,764,807 | +0.05(+1.38%) |
Feb 11, 2020 | 3.805 | 3.975 | 3.779 | 3.785 | 6,428,055 | +0.05(+1.22%) |
Feb 10, 2020 | 3.466 | 3.864 | 3.433 | 3.740 | 13,005,145 | +0.25(+7.10%) |
Feb 07, 2020 | 3.609 | 3.609 | 3.368 | 3.492 | 13,635,738 | -0.20(-5.48%) |
Feb 06, 2020 | 3.687 | 3.838 | 3.622 | 3.694 | 8,840,155 | -0.08(-2.08%) |
Feb 05, 2020 | 3.753 | 3.857 | 3.746 | 3.772 | 5,713,909 | +0.08(+2.12%) |
Feb 04, 2020 | 3.785 | 3.841 | 3.687 | 3.694 | 4,873,328 | +0.01(+0.35%) |