Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 2.899 | 2.899 | 2.899 | 207,622 | -0.01(-0.51%) | |
Dec 30, 2020 | 2.943 | 2.958 | 2.906 | 2.914 | 207,622 | -0.02(-0.76%) |
Dec 29, 2020 | 2.943 | 2.973 | 2.914 | 2.936 | 674,604 | +0.01(+0.51%) |
Dec 28, 2020 | 2.958 | 2.958 | 2.902 | 2.921 | 370,860 | -0.01(-0.51%) |
Dec 24, 2020 | 2.921 | 2.958 | 2.861 | 2.936 | 376,558 | +0.04(+1.29%) |
Dec 23, 2020 | 2.869 | 2.902 | 2.854 | 2.899 | 599,846 | +0.06(+2.10%) |
Dec 22, 2020 | 2.832 | 2.929 | 2.817 | 2.839 | 845,378 | +0.02(+0.79%) |
Dec 21, 2020 | 2.884 | 2.884 | 2.794 | 2.817 | 617,187 | -0.07(-2.58%) |
Dec 18, 2020 | 2.861 | 2.914 | 2.839 | 2.891 | 1,929,089 | +0.03(+1.04%) |
Dec 17, 2020 | 2.779 | 2.884 | 2.779 | 2.861 | 619,092 | +0.07(+2.67%) |
Dec 16, 2020 | 2.735 | 2.794 | 2.698 | 2.787 | 671,509 | +0.06(+2.19%) |
Dec 15, 2020 | 2.705 | 2.735 | 2.660 | 2.727 | 855,860 | +0.02(+0.83%) |
Dec 14, 2020 | 2.757 | 2.757 | 2.675 | 2.705 | 697,668 | -0.02(-0.82%) |
Dec 11, 2020 | 2.742 | 2.779 | 2.683 | 2.727 | 675,416 | -0.01(-0.54%) |
Dec 10, 2020 | 2.727 | 2.809 | 2.727 | 2.742 | 653,160 | +0.04(+1.38%) |
Dec 09, 2020 | 2.809 | 2.839 | 2.705 | 2.705 | 558,943 | -0.07(-2.42%) |
Dec 08, 2020 | 2.824 | 2.832 | 2.735 | 2.772 | 587,056 | -0.04(-1.33%) |
Dec 07, 2020 | 2.929 | 2.932 | 2.794 | 2.809 | 471,896 | -0.07(-2.58%) |
Dec 04, 2020 | 2.899 | 2.947 | 2.884 | 2.884 | 484,318 | +0.05(+1.84%) |
Dec 03, 2020 | 2.765 | 2.861 | 2.757 | 2.832 | 444,427 | +0.07(+2.43%) |
Dec 02, 2020 | 2.705 | 2.809 | 2.686 | 2.765 | 646,887 | +0.08(+3.06%) |
Dec 01, 2020 | 2.608 | 2.720 | 2.601 | 2.683 | 706,129 | +0.08(+3.15%) |
Nov 30, 2020 | 2.705 | 2.705 | 2.571 | 2.601 | 765,078 | -0.08(-3.06%) |
Nov 27, 2020 | 2.698 | 2.744 | 2.675 | 2.683 | 317,377 | -0.01(-0.55%) |
Nov 25, 2020 | 2.779 | 2.779 | 2.683 | 2.698 | 624,689 | -0.07(-2.69%) |
Nov 24, 2020 | 2.638 | 2.772 | 2.636 | 2.772 | 506,660 | +0.16(+5.98%) |
Nov 23, 2020 | 2.608 | 2.660 | 2.578 | 2.616 | 330,603 | -0.02(-0.85%) |
Nov 20, 2020 | 2.630 | 2.645 | 2.578 | 2.638 | 405,813 | +0.00(+0.00%) |
Nov 19, 2020 | 2.683 | 2.701 | 2.608 | 2.638 | 307,975 | -0.03(-1.12%) |
Nov 18, 2020 | 2.660 | 2.705 | 2.638 | 2.668 | 440,001 | +0.03(+1.13%) |
Nov 17, 2020 | 2.690 | 2.698 | 2.630 | 2.638 | 233,164 | -0.07(-2.48%) |
Nov 16, 2020 | 2.645 | 2.712 | 2.645 | 2.705 | 368,317 | +0.05(+1.97%) |
Nov 13, 2020 | 2.601 | 2.653 | 2.589 | 2.653 | 326,905 | +0.05(+2.01%) |
Nov 12, 2020 | 2.675 | 2.676 | 2.601 | 2.601 | 329,640 | -0.09(-3.32%) |
Nov 11, 2020 | 2.712 | 2.746 | 2.668 | 2.690 | 344,858 | -0.03(-1.10%) |
Nov 10, 2020 | 2.616 | 2.731 | 2.616 | 2.720 | 400,398 | +0.10(+3.99%) |
Nov 09, 2020 | 2.668 | 2.690 | 2.593 | 2.616 | 492,856 | +0.02(+0.86%) |
Nov 06, 2020 | 2.593 | 2.619 | 2.563 | 2.593 | 261,014 | +0.01(+0.58%) |
Nov 05, 2020 | 2.496 | 2.578 | 2.459 | 2.578 | 503,286 | +0.12(+4.85%) |
Nov 04, 2020 | 2.444 | 2.504 | 2.399 | 2.459 | 486,347 | -0.01(-0.30%) |
Nov 03, 2020 | 2.496 | 2.496 | 2.426 | 2.467 | 246,445 | -0.01(-0.60%) |
Nov 02, 2020 | 2.504 | 2.504 | 2.440 | 2.481 | 260,992 | +0.00(+0.00%) |
Oct 30, 2020 | 2.459 | 2.493 | 2.399 | 2.481 | 380,047 | +0.00(+0.00%) |
Oct 29, 2020 | 2.429 | 2.489 | 2.399 | 2.481 | 1,069,495 | +0.08(+3.42%) |
Oct 28, 2020 | 2.437 | 2.467 | 2.362 | 2.399 | 597,543 | -0.08(-3.30%) |
Oct 27, 2020 | 2.534 | 2.563 | 2.459 | 2.481 | 366,258 | -0.05(-2.06%) |
Oct 26, 2020 | 2.541 | 2.586 | 2.526 | 2.534 | 265,943 | -0.05(-2.02%) |
Oct 23, 2020 | 2.608 | 2.616 | 2.563 | 2.586 | 267,053 | -0.01(-0.57%) |
Oct 22, 2020 | 2.601 | 2.630 | 2.586 | 2.601 | 339,164 | -0.01(-0.57%) |
Oct 21, 2020 | 2.630 | 2.675 | 2.593 | 2.616 | 355,933 | -0.03(-1.13%) |
Oct 20, 2020 | 2.578 | 2.653 | 2.556 | 2.645 | 428,704 | +0.08(+3.20%) |
Oct 19, 2020 | 2.578 | 2.601 | 2.548 | 2.563 | 286,623 | -0.01(-0.58%) |
Oct 16, 2020 | 2.548 | 2.600 | 2.534 | 2.578 | 439,094 | +0.03(+1.17%) |
Oct 15, 2020 | 2.511 | 2.586 | 2.496 | 2.548 | 297,546 | +0.02(+0.88%) |
Oct 14, 2020 | 2.511 | 2.556 | 2.481 | 2.526 | 500,609 | +0.06(+2.42%) |
Oct 13, 2020 | 2.571 | 2.571 | 2.459 | 2.467 | 399,552 | -0.13(-5.16%) |
Oct 12, 2020 | 2.578 | 2.616 | 2.548 | 2.601 | 461,702 | +0.04(+1.45%) |
Oct 09, 2020 | 2.511 | 2.578 | 2.511 | 2.563 | 325,026 | +0.05(+2.08%) |
Oct 08, 2020 | 2.467 | 2.530 | 2.467 | 2.511 | 319,835 | +0.04(+1.51%) |
Oct 07, 2020 | 2.526 | 2.526 | 2.458 | 2.474 | 269,013 | -0.01(-0.30%) |
Oct 06, 2020 | 2.534 | 2.548 | 2.478 | 2.481 | 257,582 | -0.07(-2.63%) |
Oct 05, 2020 | 2.556 | 2.578 | 2.496 | 2.548 | 373,558 | +0.01(+0.29%) |
Oct 02, 2020 | 2.534 | 2.601 | 2.534 | 2.541 | 224,244 | -0.02(-0.87%) |
Oct 01, 2020 | 2.578 | 2.593 | 2.541 | 2.563 | 205,706 | +0.00(+0.00%) |
Sep 30, 2020 | 2.467 | 2.578 | 2.467 | 2.563 | 918,800 | +0.10(+3.93%) |
Sep 29, 2020 | 2.534 | 2.541 | 2.467 | 2.467 | 283,419 | -0.07(-2.65%) |
Sep 28, 2020 | 2.534 | 2.586 | 2.519 | 2.534 | 240,719 | +0.01(+0.59%) |
Sep 25, 2020 | 2.481 | 2.526 | 2.455 | 2.519 | 383,939 | +0.04(+1.81%) |
Sep 24, 2020 | 2.489 | 2.504 | 2.452 | 2.474 | 449,520 | -0.01(-0.60%) |
Sep 23, 2020 | 2.571 | 2.571 | 2.444 | 2.489 | 765,843 | -0.08(-3.19%) |
Sep 22, 2020 | 2.548 | 2.593 | 2.496 | 2.571 | 957,719 | +0.01(+0.29%) |
Sep 21, 2020 | 2.548 | 2.571 | 2.534 | 2.563 | 198,233 | -0.01(-0.29%) |
Sep 18, 2020 | 2.630 | 2.630 | 2.571 | 2.571 | 303,554 | -0.05(-1.99%) |
Sep 17, 2020 | 2.616 | 2.649 | 2.597 | 2.623 | 381,319 | -0.01(-0.28%) |
Sep 16, 2020 | 2.623 | 2.668 | 2.623 | 2.630 | 475,409 | +0.01(+0.28%) |
Sep 15, 2020 | 2.653 | 2.655 | 2.608 | 2.623 | 567,481 | -0.01(-0.28%) |
Sep 14, 2020 | 2.683 | 2.705 | 2.608 | 2.630 | 354,716 | -0.05(-1.94%) |
Sep 11, 2020 | 2.630 | 2.683 | 2.589 | 2.683 | 469,959 | +0.09(+3.45%) |
Sep 10, 2020 | 2.690 | 2.727 | 2.593 | 2.593 | 377,494 | -0.10(-3.60%) |
Sep 09, 2020 | 2.735 | 2.768 | 2.675 | 2.690 | 407,191 | -0.04(-1.37%) |
Sep 08, 2020 | 2.735 | 2.785 | 2.712 | 2.727 | 285,989 | -0.01(-0.54%) |
Sep 04, 2020 | 2.779 | 2.779 | 2.705 | 2.742 | 687,359 | +0.01(+0.27%) |
Sep 03, 2020 | 2.787 | 2.787 | 2.712 | 2.735 | 280,099 | -0.05(-1.87%) |
Sep 02, 2020 | 2.847 | 2.847 | 2.757 | 2.787 | 399,500 | -0.04(-1.32%) |
Sep 01, 2020 | 2.802 | 2.854 | 2.794 | 2.824 | 394,908 | +0.01(+0.53%) |
Aug 31, 2020 | 2.839 | 2.869 | 2.765 | 2.809 | 559,709 | -0.06(-2.08%) |
Aug 28, 2020 | 2.847 | 2.884 | 2.809 | 2.869 | 237,395 | +0.07(+2.67%) |
Aug 27, 2020 | 2.757 | 2.809 | 2.735 | 2.794 | 408,603 | +0.02(+0.81%) |
Aug 26, 2020 | 2.861 | 2.861 | 2.757 | 2.772 | 251,663 | -0.06(-2.11%) |
Aug 25, 2020 | 2.869 | 2.876 | 2.787 | 2.832 | 433,647 | -0.01(-0.26%) |
Aug 24, 2020 | 2.854 | 2.861 | 2.817 | 2.839 | 411,111 | -0.01(-0.52%) |
Aug 21, 2020 | 2.861 | 2.861 | 2.813 | 2.854 | 209,079 | +0.01(+0.26%) |
Aug 20, 2020 | 2.832 | 2.861 | 2.802 | 2.847 | 255,121 | +0.02(+0.79%) |
Aug 19, 2020 | 2.787 | 2.876 | 2.765 | 2.824 | 474,680 | +0.03(+1.07%) |
Aug 18, 2020 | 2.787 | 2.824 | 2.787 | 2.794 | 264,405 | +0.02(+0.81%) |
Aug 17, 2020 | 2.809 | 2.834 | 2.768 | 2.772 | 269,060 | -0.05(-1.85%) |
Aug 14, 2020 | 2.861 | 2.880 | 2.806 | 2.824 | 233,772 | -0.02(-0.79%) |
Aug 13, 2020 | 2.899 | 2.899 | 2.839 | 2.847 | 319,188 | -0.04(-1.29%) |
Aug 12, 2020 | 2.869 | 2.914 | 2.835 | 2.884 | 480,115 | +0.01(+0.26%) |
Aug 11, 2020 | 2.899 | 2.936 | 2.832 | 2.876 | 439,816 | -0.03(-1.03%) |
Aug 10, 2020 | 2.988 | 3.018 | 2.876 | 2.906 | 1,491,605 | -0.07(-2.26%) |
Aug 07, 2020 | 2.981 | 3.032 | 2.958 | 2.973 | 1,403,437 | -0.03(-0.99%) |
Aug 06, 2020 | 2.951 | 3.022 | 2.902 | 3.003 | 293,472 | +0.04(+1.26%) |
Aug 05, 2020 | 3.018 | 3.018 | 2.936 | 2.966 | 234,452 | -0.03(-0.99%) |
Aug 04, 2020 | 3.010 | 3.040 | 2.988 | 2.996 | 340,868 | -0.04(-1.47%) |
Aug 03, 2020 | 3.100 | 3.115 | 3.033 | 3.040 | 392,492 | -0.07(-2.39%) |
Jul 31, 2020 | 3.130 | 3.145 | 3.062 | 3.115 | 375,887 | +0.01(+0.48%) |
Jul 30, 2020 | 3.040 | 3.100 | 3.040 | 3.100 | 476,666 | +0.01(+0.48%) |
Jul 29, 2020 | 3.070 | 3.130 | 3.018 | 3.085 | 349,269 | +0.04(+1.22%) |
Jul 28, 2020 | 2.973 | 3.085 | 2.958 | 3.048 | 373,740 | +0.07(+2.51%) |
Jul 27, 2020 | 2.988 | 3.010 | 2.914 | 2.973 | 482,173 | +0.02(+0.76%) |
Jul 24, 2020 | 2.973 | 2.973 | 2.921 | 2.951 | 962,867 | +0.01(+0.25%) |
Jul 23, 2020 | 2.966 | 3.085 | 2.921 | 2.943 | 779,385 | -0.01(-0.50%) |
Jul 22, 2020 | 2.854 | 2.973 | 2.843 | 2.958 | 398,259 | +0.09(+3.12%) |
Jul 21, 2020 | 2.921 | 2.936 | 2.869 | 2.869 | 515,753 | -0.03(-1.03%) |
Jul 20, 2020 | 2.891 | 2.929 | 2.873 | 2.899 | 728,818 | +0.01(+0.26%) |
Jul 17, 2020 | 2.914 | 2.958 | 2.884 | 2.891 | 440,033 | -0.01(-0.51%) |
Jul 16, 2020 | 2.958 | 2.966 | 2.899 | 2.906 | 258,220 | -0.10(-3.23%) |
Jul 15, 2020 | 3.078 | 3.085 | 2.951 | 3.003 | 547,884 | -0.08(-2.66%) |
Jul 14, 2020 | 3.025 | 3.085 | 2.973 | 3.085 | 439,361 | +0.07(+2.48%) |
Jul 13, 2020 | 2.973 | 3.036 | 2.955 | 3.010 | 360,449 | +0.09(+3.06%) |
Jul 10, 2020 | 2.966 | 3.003 | 2.893 | 2.921 | 639,987 | -0.03(-1.01%) |
Jul 09, 2020 | 3.167 | 3.174 | 2.947 | 2.951 | 491,604 | -0.19(-5.94%) |
Jul 08, 2020 | 3.174 | 3.189 | 3.100 | 3.137 | 790,757 | +0.01(+0.24%) |
Jul 07, 2020 | 3.122 | 3.152 | 3.069 | 3.130 | 510,110 | +0.01(+0.48%) |
Jul 06, 2020 | 3.048 | 3.115 | 3.035 | 3.115 | 315,507 | +0.10(+3.21%) |
Jul 02, 2020 | 2.914 | 3.018 | 2.891 | 3.018 | 487,405 | +0.16(+5.74%) |
Jul 01, 2020 | 2.802 | 2.891 | 2.802 | 2.854 | 422,480 | +0.04(+1.59%) |
Jun 30, 2020 | 2.787 | 2.828 | 2.742 | 2.809 | 1,567,914 | +0.00(+0.00%) |
Jun 29, 2020 | 2.861 | 2.861 | 2.765 | 2.809 | 256,299 | -0.02(-0.79%) |
Jun 26, 2020 | 2.876 | 2.884 | 2.794 | 2.832 | 685,480 | -0.08(-2.81%) |
Jun 25, 2020 | 2.817 | 2.921 | 2.802 | 2.914 | 767,409 | +0.10(+3.44%) |
Jun 24, 2020 | 2.787 | 2.847 | 2.746 | 2.817 | 665,791 | +0.03(+1.07%) |
Jun 23, 2020 | 2.809 | 2.863 | 2.765 | 2.787 | 525,243 | -0.01(-0.27%) |
Jun 22, 2020 | 2.765 | 2.809 | 2.765 | 2.794 | 565,315 | +0.04(+1.63%) |
Jun 19, 2020 | 2.884 | 2.884 | 2.742 | 2.750 | 1,852,059 | -0.07(-2.64%) |
Jun 18, 2020 | 2.876 | 2.914 | 2.817 | 2.824 | 403,556 | -0.04(-1.56%) |
Jun 17, 2020 | 2.779 | 2.914 | 2.742 | 2.869 | 939,178 | +0.05(+1.85%) |
Jun 16, 2020 | 2.899 | 2.951 | 2.809 | 2.817 | 520,634 | -0.02(-0.79%) |
Jun 15, 2020 | 2.861 | 2.876 | 2.772 | 2.839 | 947,329 | -0.02(-0.78%) |
Jun 12, 2020 | 2.906 | 2.951 | 2.839 | 2.861 | 820,886 | +0.01(+0.26%) |
Jun 11, 2020 | 2.951 | 3.033 | 2.847 | 2.854 | 540,846 | -0.16(-5.20%) |
Jun 10, 2020 | 3.145 | 3.167 | 3.010 | 3.010 | 1,024,788 | -0.14(-4.49%) |
Jun 09, 2020 | 3.167 | 3.174 | 3.076 | 3.152 | 660,827 | -0.04(-1.17%) |
Jun 08, 2020 | 3.137 | 3.212 | 3.105 | 3.189 | 520,706 | +0.04(+1.42%) |
Jun 05, 2020 | 3.025 | 3.156 | 3.025 | 3.145 | 537,326 | +0.17(+5.76%) |
Jun 04, 2020 | 2.899 | 2.988 | 2.899 | 2.973 | 483,107 | +0.06(+2.05%) |
Jun 03, 2020 | 2.906 | 3.025 | 2.880 | 2.914 | 1,031,315 | -0.03(-1.01%) |
Jun 02, 2020 | 2.817 | 2.958 | 2.817 | 2.943 | 769,438 | +0.10(+3.67%) |
Jun 01, 2020 | 2.779 | 2.884 | 2.731 | 2.839 | 431,211 | +0.07(+2.70%) |
May 29, 2020 | 2.794 | 2.809 | 2.668 | 2.765 | 1,606,210 | +0.01(+0.27%) |
May 28, 2020 | 2.861 | 2.861 | 2.750 | 2.757 | 396,510 | -0.03(-1.07%) |
May 27, 2020 | 2.876 | 2.884 | 2.777 | 2.787 | 573,252 | -0.05(-1.84%) |
May 26, 2020 | 2.757 | 2.869 | 2.735 | 2.839 | 581,052 | +0.13(+4.96%) |
May 22, 2020 | 2.876 | 2.876 | 2.701 | 2.705 | 839,673 | -0.16(-5.47%) |
May 21, 2020 | 2.757 | 2.861 | 2.727 | 2.861 | 524,449 | +0.10(+3.78%) |
May 20, 2020 | 2.735 | 2.787 | 2.727 | 2.757 | 607,422 | +0.03(+1.09%) |
May 19, 2020 | 2.727 | 2.858 | 2.705 | 2.727 | 3,151,495 | +0.03(+1.25%) |
May 18, 2020 | 2.659 | 2.746 | 2.648 | 2.694 | 1,550,543 | +0.09(+3.49%) |
May 15, 2020 | 2.554 | 2.619 | 2.554 | 2.603 | 517,432 | +0.05(+1.91%) |
May 14, 2020 | 2.547 | 2.596 | 2.481 | 2.554 | 1,687,110 | -0.01(-0.27%) |
May 13, 2020 | 2.575 | 2.617 | 2.505 | 2.561 | 1,272,437 | -0.01(-0.54%) |
May 12, 2020 | 2.575 | 2.701 | 2.561 | 2.575 | 848,310 | +0.00(+0.00%) |
May 11, 2020 | 2.554 | 2.603 | 2.484 | 2.575 | 798,524 | +0.01(+0.55%) |
May 08, 2020 | 2.652 | 2.715 | 2.554 | 2.561 | 711,737 | -0.07(-2.65%) |
May 07, 2020 | 2.631 | 2.694 | 2.610 | 2.631 | 846,955 | +0.03(+1.07%) |
May 06, 2020 | 2.624 | 2.659 | 2.575 | 2.603 | 546,744 | -0.02(-0.80%) |
May 05, 2020 | 2.743 | 2.743 | 2.600 | 2.624 | 1,101,431 | -0.03(-1.31%) |
May 04, 2020 | 2.666 | 2.743 | 2.621 | 2.659 | 911,250 | -0.03(-1.30%) |
May 01, 2020 | 2.694 | 2.757 | 2.659 | 2.694 | 1,146,203 | -0.10(-3.74%) |
Apr 30, 2020 | 2.729 | 2.819 | 2.722 | 2.798 | 642,580 | +0.00(+0.00%) |
Apr 29, 2020 | 2.673 | 2.844 | 2.673 | 2.798 | 1,086,967 | +0.11(+4.16%) |
Apr 28, 2020 | 2.512 | 2.736 | 2.512 | 2.687 | 1,140,360 | +0.15(+5.77%) |
Apr 27, 2020 | 2.450 | 2.603 | 2.450 | 2.540 | 815,533 | +0.09(+3.70%) |
Apr 24, 2020 | 2.526 | 2.561 | 2.449 | 2.450 | 461,261 | -0.06(-2.50%) |
Apr 23, 2020 | 2.554 | 2.575 | 2.477 | 2.512 | 1,142,357 | -0.04(-1.64%) |
Apr 22, 2020 | 2.582 | 2.596 | 2.547 | 2.554 | 614,978 | +0.00(+0.00%) |
Apr 21, 2020 | 2.540 | 2.627 | 2.530 | 2.554 | 930,486 | -0.03(-1.35%) |
Apr 20, 2020 | 2.645 | 2.694 | 2.589 | 2.589 | 1,186,071 | -0.09(-3.39%) |
Apr 17, 2020 | 2.743 | 2.823 | 2.673 | 2.680 | 1,199,364 | -0.02(-0.77%) |
Apr 16, 2020 | 2.708 | 2.795 | 2.694 | 2.701 | 1,377,902 | -0.04(-1.53%) |
Apr 15, 2020 | 2.638 | 2.809 | 2.603 | 2.743 | 1,468,330 | +0.01(+0.26%) |
Apr 14, 2020 | 2.701 | 2.826 | 2.697 | 2.736 | 1,151,387 | +0.03(+1.29%) |
Apr 13, 2020 | 2.652 | 2.771 | 2.638 | 2.701 | 2,488,816 | +0.01(+0.26%) |
Apr 09, 2020 | 2.659 | 2.805 | 2.634 | 2.694 | 1,936,752 | +0.05(+1.85%) |
Apr 08, 2020 | 2.575 | 2.715 | 2.526 | 2.645 | 1,757,026 | +0.13(+5.28%) |
Apr 07, 2020 | 2.638 | 2.724 | 2.512 | 2.512 | 2,004,749 | -0.09(-3.49%) |
Apr 06, 2020 | 2.519 | 2.661 | 2.519 | 2.603 | 1,373,348 | +0.14(+5.67%) |
Apr 03, 2020 | 2.463 | 2.593 | 2.415 | 2.463 | 1,571,640 | +0.06(+2.62%) |
Apr 02, 2020 | 2.296 | 2.498 | 2.254 | 2.401 | 2,208,490 | +0.11(+4.88%) |
Apr 01, 2020 | 2.240 | 2.352 | 2.240 | 2.289 | 1,023,089 | -0.03(-1.21%) |
Mar 31, 2020 | 2.198 | 2.450 | 2.191 | 2.317 | 1,499,375 | +0.12(+5.40%) |
Mar 30, 2020 | 2.352 | 2.373 | 2.191 | 2.198 | 2,412,932 | -0.09(-3.96%) |
Mar 27, 2020 | 2.289 | 2.359 | 2.205 | 2.289 | 2,317,052 | +0.00(+0.00%) |
Mar 26, 2020 | 2.470 | 2.554 | 2.230 | 2.289 | 1,975,350 | -0.06(-2.67%) |
Mar 25, 2020 | 2.184 | 2.394 | 2.184 | 2.352 | 1,628,105 | +0.10(+4.66%) |
Mar 24, 2020 | 2.303 | 2.380 | 2.226 | 2.247 | 1,181,983 | +0.08(+3.54%) |
Mar 23, 2020 | 2.191 | 2.380 | 2.142 | 2.170 | 1,134,811 | -0.03(-1.58%) |
Mar 20, 2020 | 2.366 | 2.540 | 2.184 | 2.205 | 1,707,196 | -0.23(-9.46%) |
Mar 19, 2020 | 2.101 | 2.484 | 2.080 | 2.436 | 930,965 | +0.34(+16.33%) |
Mar 18, 2020 | 2.261 | 2.310 | 2.059 | 2.094 | 1,192,665 | -0.25(-10.71%) |
Mar 17, 2020 | 2.477 | 2.547 | 2.198 | 2.345 | 755,811 | -0.03(-1.47%) |
Mar 16, 2020 | 2.694 | 2.729 | 2.380 | 2.380 | 1,679,140 | -0.48(-16.83%) |
Mar 13, 2020 | 2.868 | 2.889 | 2.669 | 2.861 | 1,367,877 | +0.04(+1.49%) |
Mar 12, 2020 | 2.791 | 3.001 | 2.603 | 2.819 | 2,976,019 | -0.08(-2.65%) |
Mar 11, 2020 | 2.903 | 2.924 | 2.812 | 2.896 | 1,564,963 | -0.05(-1.66%) |
Mar 10, 2020 | 2.924 | 2.980 | 2.861 | 2.945 | 1,351,768 | +0.05(+1.69%) |
Mar 09, 2020 | 2.966 | 2.980 | 2.798 | 2.896 | 1,870,172 | -0.13(-4.38%) |
Mar 06, 2020 | 3.008 | 3.064 | 2.980 | 3.029 | 1,085,733 | -0.01(-0.46%) |
Mar 05, 2020 | 3.071 | 3.100 | 3.015 | 3.043 | 1,676,163 | -0.05(-1.58%) |
Mar 04, 2020 | 3.078 | 3.137 | 3.071 | 3.092 | 1,913,458 | +0.03(+0.91%) |
Mar 03, 2020 | 3.085 | 3.165 | 3.043 | 3.064 | 2,857,762 | -0.03(-0.90%) |
Mar 02, 2020 | 3.071 | 3.154 | 3.071 | 3.092 | 1,976,153 | +0.03(+0.91%) |
Feb 28, 2020 | 2.980 | 3.112 | 2.973 | 3.064 | 1,665,068 | +0.02(+0.69%) |
Feb 27, 2020 | 3.140 | 3.140 | 3.032 | 3.043 | 1,587,875 | -0.08(-2.46%) |
Feb 26, 2020 | 3.217 | 3.223 | 3.116 | 3.119 | 989,895 | -0.05(-1.54%) |
Feb 25, 2020 | 3.238 | 3.249 | 3.154 | 3.168 | 2,798,942 | -0.03(-1.09%) |
Feb 24, 2020 | 3.189 | 3.259 | 3.140 | 3.203 | 608,153 | -0.04(-1.29%) |
Feb 21, 2020 | 3.266 | 3.315 | 3.230 | 3.245 | 1,055,784 | -0.01(-0.43%) |
Feb 20, 2020 | 3.252 | 3.263 | 3.189 | 3.259 | 1,148,623 | +0.02(+0.65%) |
Feb 19, 2020 | 3.336 | 3.336 | 3.196 | 3.238 | 613,944 | -0.10(-2.93%) |
Feb 18, 2020 | 3.357 | 3.357 | 3.249 | 3.336 | 673,787 | -0.05(-1.44%) |
Feb 14, 2020 | 3.364 | 3.406 | 3.353 | 3.385 | 420,565 | +0.01(+0.21%) |
Feb 13, 2020 | 3.364 | 3.388 | 3.332 | 3.378 | 462,363 | +0.01(+0.21%) |
Feb 12, 2020 | 3.392 | 3.409 | 3.350 | 3.371 | 677,818 | -0.02(-0.62%) |
Feb 11, 2020 | 3.399 | 3.423 | 3.378 | 3.392 | 611,931 | +0.00(+0.00%) |
Feb 10, 2020 | 3.378 | 3.399 | 3.350 | 3.392 | 1,587,655 | +0.00(+0.00%) |
Feb 07, 2020 | 3.406 | 3.423 | 3.378 | 3.392 | 366,687 | -0.04(-1.22%) |
Feb 06, 2020 | 3.441 | 3.461 | 3.419 | 3.434 | 345,715 | -0.01(-0.20%) |
Feb 05, 2020 | 3.454 | 3.470 | 3.409 | 3.441 | 1,910,110 | +0.01(+0.20%) |
Feb 04, 2020 | 3.378 | 3.472 | 3.350 | 3.434 | 1,671,584 | +0.08(+2.50%) |
Feb 03, 2020 | 3.315 | 3.381 | 3.308 | 3.350 | 1,606,317 | +0.06(+1.69%) |
Jan 31, 2020 | 3.301 | 3.315 | 3.273 | 3.294 | 1,269,435 | -0.01(-0.42%) |
Jan 30, 2020 | 3.217 | 3.325 | 3.140 | 3.308 | 1,771,205 | +0.04(+1.28%) |
Jan 29, 2020 | 3.336 | 3.336 | 3.252 | 3.266 | 727,849 | -0.02(-0.64%) |
Jan 28, 2020 | 3.273 | 3.329 | 3.273 | 3.287 | 434,945 | +0.02(+0.64%) |
Jan 27, 2020 | 3.329 | 3.343 | 3.238 | 3.266 | 545,696 | -0.14(-4.10%) |
Jan 24, 2020 | 3.406 | 3.443 | 3.388 | 3.406 | 416,983 | +0.01(+0.21%) |
Jan 23, 2020 | 3.420 | 3.427 | 3.371 | 3.399 | 551,852 | -0.02(-0.65%) |
Jan 22, 2020 | 3.407 | 3.431 | 3.400 | 3.421 | 1,046,308 | +0.01(+0.20%) |
Jan 21, 2020 | 3.428 | 3.442 | 3.393 | 3.414 | 895,531 | -0.05(-1.40%) |
Jan 17, 2020 | 3.483 | 3.486 | 3.428 | 3.463 | 577,453 | -0.01(-0.40%) |
Jan 16, 2020 | 3.483 | 3.483 | 3.449 | 3.476 | 493,708 | +0.01(+0.20%) |
Jan 15, 2020 | 3.518 | 3.546 | 3.463 | 3.470 | 500,188 | -0.04(-1.19%) |
Jan 14, 2020 | 3.456 | 3.518 | 3.442 | 3.511 | 936,132 | +0.06(+1.81%) |
Jan 13, 2020 | 3.442 | 3.470 | 3.386 | 3.449 | 795,170 | +0.01(+0.40%) |
Jan 10, 2020 | 3.386 | 3.449 | 3.359 | 3.435 | 780,073 | +0.05(+1.43%) |
Jan 09, 2020 | 3.400 | 3.400 | 3.355 | 3.386 | 385,075 | +0.00(+0.00%) |
Jan 08, 2020 | 3.338 | 3.414 | 3.317 | 3.386 | 3,383,272 | +0.06(+1.67%) |
Jan 07, 2020 | 3.352 | 3.407 | 3.310 | 3.331 | 924,216 | -0.03(-1.03%) |
Jan 06, 2020 | 3.345 | 3.414 | 3.296 | 3.365 | 1,445,088 | +0.02(+0.62%) |
Jan 03, 2020 | 3.310 | 3.352 | 3.286 | 3.345 | 365,321 | +0.01(+0.21%) |