Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.910 | 3.050 | 2.880 | 2.980 | 7,373,917 | +0.10(+3.47%) |
Mar 30, 2021 | 2.960 | 2.990 | 2.860 | 2.880 | 6,493,269 | -0.16(-5.26%) |
Mar 29, 2021 | 3.040 | 3.065 | 2.940 | 3.040 | 3,979,632 | -0.03(-0.98%) |
Mar 26, 2021 | 3.020 | 3.070 | 2.980 | 3.070 | 4,641,400 | +0.06(+1.99%) |
Mar 25, 2021 | 3.020 | 3.050 | 2.950 | 3.010 | 3,467,600 | -0.04(-1.31%) |
Mar 24, 2021 | 3.120 | 3.130 | 3.020 | 3.050 | 4,749,248 | -0.06(-1.93%) |
Mar 23, 2021 | 3.240 | 3.250 | 3.090 | 3.110 | 4,893,956 | -0.14(-4.31%) |
Mar 22, 2021 | 3.260 | 3.320 | 3.240 | 3.250 | 3,834,011 | -0.01(-0.31%) |
Mar 19, 2021 | 3.260 | 3.330 | 3.224 | 3.260 | 9,020,300 | +0.03(+0.93%) |
Mar 18, 2021 | 3.320 | 3.350 | 3.220 | 3.230 | 6,519,567 | -0.14(-4.15%) |
Mar 17, 2021 | 3.250 | 3.429 | 3.240 | 3.370 | 10,176,361 | +0.08(+2.43%) |
Mar 16, 2021 | 3.310 | 3.310 | 3.230 | 3.290 | 4,052,482 | +0.00(+0.00%) |
Mar 15, 2021 | 3.240 | 3.310 | 3.205 | 3.290 | 4,097,442 | +0.06(+1.86%) |
Mar 12, 2021 | 3.110 | 3.270 | 3.090 | 3.230 | 4,496,900 | +0.04(+1.25%) |
Mar 11, 2021 | 3.150 | 3.210 | 3.110 | 3.190 | 3,881,343 | +0.06(+1.92%) |
Mar 10, 2021 | 3.130 | 3.160 | 3.090 | 3.130 | 3,556,677 | +0.01(+0.32%) |
Mar 09, 2021 | 3.170 | 3.235 | 3.100 | 3.120 | 4,725,089 | +0.05(+1.63%) |
Mar 08, 2021 | 3.060 | 3.120 | 3.030 | 3.070 | 4,178,436 | +0.00(+0.00%) |
Mar 05, 2021 | 3.010 | 3.070 | 2.930 | 3.070 | 5,306,200 | +0.09(+3.02%) |
Mar 04, 2021 | 2.970 | 3.070 | 2.910 | 2.980 | 10,172,413 | +0.00(+0.00%) |
Mar 03, 2021 | 2.940 | 3.030 | 2.880 | 2.980 | 5,133,115 | -0.03(-1.00%) |
Mar 02, 2021 | 2.880 | 3.070 | 2.870 | 3.010 | 6,776,692 | +0.12(+4.15%) |
Mar 01, 2021 | 3.070 | 3.070 | 2.860 | 2.890 | 7,483,932 | -0.08(-2.69%) |
Feb 26, 2021 | 3.060 | 3.080 | 2.890 | 2.970 | 8,448,700 | -0.10(-3.26%) |
Feb 25, 2021 | 3.200 | 3.250 | 3.070 | 3.070 | 9,115,452 | -0.16(-4.95%) |
Feb 24, 2021 | 3.170 | 3.260 | 3.110 | 3.230 | 5,593,983 | +0.03(+0.94%) |
Feb 23, 2021 | 3.290 | 3.300 | 3.130 | 3.200 | 5,718,717 | -0.10(-3.03%) |
Feb 22, 2021 | 3.260 | 3.330 | 3.160 | 3.300 | 13,655,125 | +0.14(+4.43%) |
Feb 19, 2021 | 3.240 | 3.240 | 3.125 | 3.160 | 8,105,000 | -0.02(-0.63%) |
Feb 18, 2021 | 3.380 | 3.430 | 3.170 | 3.180 | 7,417,786 | -0.16(-4.79%) |
Feb 17, 2021 | 3.310 | 3.350 | 3.220 | 3.340 | 9,414,595 | -0.01(-0.30%) |
Feb 16, 2021 | 3.460 | 3.480 | 3.340 | 3.350 | 8,897,657 | -0.16(-4.56%) |
Feb 12, 2021 | 3.510 | 3.570 | 3.445 | 3.510 | 2,734,300 | -0.02(-0.57%) |
Feb 11, 2021 | 3.610 | 3.630 | 3.490 | 3.530 | 2,722,084 | -0.07(-1.94%) |
Feb 10, 2021 | 3.590 | 3.600 | 3.530 | 3.600 | 3,359,660 | +0.03(+0.84%) |
Feb 09, 2021 | 3.600 | 3.600 | 3.520 | 3.570 | 3,623,303 | -0.01(-0.28%) |
Feb 08, 2021 | 3.540 | 3.600 | 3.540 | 3.580 | 3,138,630 | +0.06(+1.70%) |
Feb 05, 2021 | 3.490 | 3.540 | 3.430 | 3.520 | 3,079,100 | +0.07(+2.03%) |
Feb 04, 2021 | 3.420 | 3.470 | 3.360 | 3.450 | 3,151,531 | -0.07(-1.99%) |
Feb 03, 2021 | 3.440 | 3.540 | 3.440 | 3.520 | 3,166,409 | +0.07(+2.03%) |
Feb 02, 2021 | 3.440 | 3.470 | 3.360 | 3.450 | 5,143,528 | -0.05(-1.43%) |
Feb 01, 2021 | 3.500 | 3.520 | 3.380 | 3.500 | 5,533,696 | +0.12(+3.55%) |
Jan 29, 2021 | 3.500 | 3.550 | 3.370 | 3.380 | 4,408,900 | -0.02(-0.59%) |
Jan 28, 2021 | 3.390 | 3.490 | 3.310 | 3.400 | 6,060,441 | +0.09(+2.72%) |
Jan 27, 2021 | 3.400 | 3.400 | 3.250 | 3.310 | 6,164,820 | -0.11(-3.22%) |
Jan 26, 2021 | 3.390 | 3.480 | 3.370 | 3.420 | 3,069,629 | +0.02(+0.59%) |
Jan 25, 2021 | 3.480 | 3.510 | 3.370 | 3.400 | 2,629,473 | -0.06(-1.73%) |
Jan 22, 2021 | 3.340 | 3.500 | 3.325 | 3.460 | 5,495,100 | +0.02(+0.58%) |
Jan 21, 2021 | 3.490 | 3.500 | 3.400 | 3.440 | 4,061,574 | -0.05(-1.43%) |
Jan 20, 2021 | 3.410 | 3.490 | 3.360 | 3.490 | 5,535,807 | +0.14(+4.18%) |
Jan 19, 2021 | 3.350 | 3.380 | 3.280 | 3.350 | 4,270,723 | +0.07(+2.13%) |
Jan 15, 2021 | 3.370 | 3.400 | 3.270 | 3.280 | 6,395,600 | -0.12(-3.53%) |
Jan 14, 2021 | 3.420 | 3.490 | 3.360 | 3.400 | 4,833,650 | +0.00(+0.00%) |
Jan 13, 2021 | 3.400 | 3.500 | 3.360 | 3.400 | 5,074,061 | -0.01(-0.29%) |
Jan 12, 2021 | 3.400 | 3.420 | 3.340 | 3.410 | 5,850,140 | +0.02(+0.59%) |
Jan 11, 2021 | 3.460 | 3.480 | 3.390 | 3.390 | 4,529,534 | -0.10(-2.87%) |
Jan 08, 2021 | 3.630 | 3.640 | 3.420 | 3.490 | 9,547,900 | -0.22(-5.93%) |
Jan 07, 2021 | 3.690 | 3.720 | 3.580 | 3.710 | 7,900,562 | -0.01(-0.27%) |
Jan 06, 2021 | 3.680 | 3.750 | 3.580 | 3.720 | 8,519,795 | -0.05(-1.33%) |
Jan 05, 2021 | 3.930 | 3.950 | 3.750 | 3.770 | 9,797,201 | -0.16(-4.07%) |
Jan 04, 2021 | 3.850 | 3.950 | 3.770 | 3.930 | 12,373,408 | +0.26(+7.08%) |
Dec 31, 2020 | 3.670 | 3.670 | 3.670 | 3,564,197 | -0.03(-0.81%) | |
Dec 30, 2020 | 3.560 | 3.710 | 3.550 | 3.700 | 3,564,197 | +0.13(+3.64%) |
Dec 29, 2020 | 3.560 | 3.620 | 3.520 | 3.570 | 3,313,278 | +0.03(+0.85%) |
Dec 28, 2020 | 3.620 | 3.680 | 3.510 | 3.540 | 2,896,648 | -0.03(-0.84%) |
Dec 24, 2020 | 3.560 | 3.610 | 3.529 | 3.570 | 1,114,400 | +0.01(+0.28%) |
Dec 23, 2020 | 3.530 | 3.600 | 3.520 | 3.560 | 2,797,322 | +0.08(+2.30%) |
Dec 22, 2020 | 3.700 | 3.780 | 3.460 | 3.480 | 5,291,418 | -0.21(-5.69%) |
Dec 21, 2020 | 3.720 | 3.810 | 3.670 | 3.690 | 5,436,649 | -0.01(-0.27%) |
Dec 18, 2020 | 3.820 | 3.890 | 3.700 | 3.700 | 8,700,500 | -0.14(-3.65%) |
Dec 17, 2020 | 3.700 | 3.850 | 3.690 | 3.840 | 6,878,558 | +0.21(+5.79%) |
Dec 16, 2020 | 3.630 | 3.650 | 3.530 | 3.630 | 3,257,641 | +0.02(+0.55%) |
Dec 15, 2020 | 3.540 | 3.680 | 3.520 | 3.610 | 4,214,492 | +0.15(+4.34%) |
Dec 14, 2020 | 3.510 | 3.590 | 3.440 | 3.460 | 2,656,957 | -0.08(-2.26%) |
Dec 11, 2020 | 3.570 | 3.590 | 3.492 | 3.540 | 2,780,600 | -0.03(-0.84%) |
Dec 10, 2020 | 3.580 | 3.660 | 3.510 | 3.570 | 2,911,129 | +0.01(+0.28%) |
Dec 09, 2020 | 3.610 | 3.650 | 3.500 | 3.560 | 3,562,816 | -0.09(-2.47%) |
Dec 08, 2020 | 3.730 | 3.740 | 3.620 | 3.650 | 2,753,574 | -0.05(-1.35%) |
Dec 07, 2020 | 3.520 | 3.770 | 3.520 | 3.700 | 4,315,088 | +0.19(+5.41%) |
Dec 04, 2020 | 3.520 | 3.580 | 3.470 | 3.510 | 2,913,500 | -0.03(-0.85%) |
Dec 03, 2020 | 3.610 | 3.620 | 3.465 | 3.540 | 3,871,510 | -0.04(-1.12%) |
Dec 02, 2020 | 3.560 | 3.600 | 3.495 | 3.580 | 3,314,060 | +0.02(+0.56%) |
Dec 01, 2020 | 3.470 | 3.570 | 3.420 | 3.560 | 5,299,000 | +0.19(+5.64%) |
Nov 30, 2020 | 3.290 | 3.390 | 3.250 | 3.370 | 4,889,193 | +0.03(+0.90%) |
Nov 27, 2020 | 3.280 | 3.370 | 3.260 | 3.340 | 2,867,600 | +0.01(+0.30%) |
Nov 25, 2020 | 3.360 | 3.440 | 3.265 | 3.330 | 7,810,300 | +0.06(+1.83%) |
Nov 24, 2020 | 3.240 | 3.370 | 3.200 | 3.270 | 6,857,866 | -0.01(-0.30%) |
Nov 23, 2020 | 3.400 | 3.420 | 3.260 | 3.280 | 7,438,556 | -0.13(-3.81%) |
Nov 20, 2020 | 3.420 | 3.510 | 3.400 | 3.410 | 6,330,500 | +0.04(+1.19%) |
Nov 19, 2020 | 3.320 | 3.410 | 3.310 | 3.370 | 5,621,845 | +0.01(+0.30%) |
Nov 18, 2020 | 3.450 | 3.450 | 3.340 | 3.360 | 5,219,419 | -0.06(-1.75%) |
Nov 17, 2020 | 3.470 | 3.510 | 3.390 | 3.420 | 6,726,725 | -0.07(-2.01%) |
Nov 16, 2020 | 3.530 | 3.580 | 3.470 | 3.490 | 4,600,314 | -0.04(-1.13%) |
Nov 13, 2020 | 3.580 | 3.600 | 3.490 | 3.530 | 3,180,700 | +0.02(+0.57%) |
Nov 12, 2020 | 3.480 | 3.600 | 3.460 | 3.510 | 6,924,426 | +0.08(+2.33%) |
Nov 11, 2020 | 3.470 | 3.480 | 3.390 | 3.430 | 5,046,601 | -0.02(-0.58%) |
Nov 10, 2020 | 3.620 | 3.630 | 3.440 | 3.450 | 7,971,773 | -0.15(-4.17%) |
Nov 09, 2020 | 3.640 | 3.640 | 3.480 | 3.600 | 8,051,321 | -0.24(-6.25%) |
Nov 06, 2020 | 3.970 | 3.990 | 3.825 | 3.840 | 4,321,600 | -0.11(-2.78%) |
Nov 05, 2020 | 3.730 | 4.000 | 3.670 | 3.950 | 9,325,728 | +0.37(+10.34%) |
Nov 04, 2020 | 3.740 | 3.750 | 3.530 | 3.580 | 5,865,030 | -0.14(-3.76%) |
Nov 03, 2020 | 3.760 | 3.780 | 3.640 | 3.720 | 3,231,517 | +0.01(+0.27%) |
Nov 02, 2020 | 3.730 | 3.780 | 3.500 | 3.710 | 6,049,218 | +0.04(+1.09%) |
Oct 30, 2020 | 3.650 | 3.680 | 3.540 | 3.670 | 3,990,500 | +0.07(+1.94%) |
Oct 29, 2020 | 3.530 | 3.650 | 3.510 | 3.600 | 2,314,746 | +0.04(+1.12%) |
Oct 28, 2020 | 3.870 | 3.880 | 3.530 | 3.560 | 5,522,268 | -0.41(-10.33%) |
Oct 27, 2020 | 3.940 | 3.990 | 3.880 | 3.970 | 3,858,137 | +0.08(+2.06%) |
Oct 26, 2020 | 3.920 | 4.030 | 3.880 | 3.890 | 3,246,502 | -0.05(-1.27%) |
Oct 23, 2020 | 3.960 | 3.975 | 3.855 | 3.940 | 1,862,000 | +0.00(+0.00%) |
Oct 22, 2020 | 3.900 | 3.940 | 3.830 | 3.940 | 1,913,946 | -0.02(-0.51%) |
Oct 21, 2020 | 3.900 | 4.025 | 3.880 | 3.960 | 2,818,936 | +0.10(+2.59%) |
Oct 20, 2020 | 3.830 | 3.925 | 3.800 | 3.860 | 2,225,142 | +0.03(+0.78%) |
Oct 19, 2020 | 3.950 | 3.990 | 3.830 | 3.830 | 2,460,760 | -0.09(-2.30%) |
Oct 16, 2020 | 4.030 | 4.060 | 3.900 | 3.920 | 2,001,100 | -0.10(-2.49%) |
Oct 15, 2020 | 4.030 | 4.100 | 4.000 | 4.020 | 1,946,920 | -0.08(-1.95%) |
Oct 14, 2020 | 4.140 | 4.200 | 4.080 | 4.100 | 2,317,918 | +0.03(+0.74%) |
Oct 13, 2020 | 4.060 | 4.100 | 3.960 | 4.070 | 4,342,365 | -0.09(-2.16%) |
Oct 12, 2020 | 4.070 | 4.295 | 4.050 | 4.160 | 4,030,668 | +0.08(+1.96%) |
Oct 09, 2020 | 3.990 | 4.090 | 3.960 | 4.080 | 5,359,000 | +0.16(+4.08%) |
Oct 08, 2020 | 3.770 | 3.940 | 3.750 | 3.920 | 3,296,475 | +0.22(+5.95%) |
Oct 07, 2020 | 3.770 | 3.801 | 3.700 | 3.700 | 3,268,954 | -0.02(-0.54%) |
Oct 06, 2020 | 3.940 | 4.000 | 3.720 | 3.720 | 4,323,965 | -0.21(-5.34%) |
Oct 05, 2020 | 3.930 | 3.995 | 3.880 | 3.930 | 4,305,952 | +0.04(+1.03%) |
Oct 02, 2020 | 3.890 | 3.920 | 3.805 | 3.890 | 3,995,500 | -0.01(-0.26%) |
Oct 01, 2020 | 3.890 | 3.940 | 3.840 | 3.900 | 3,924,308 | +0.07(+1.83%) |
Sep 30, 2020 | 3.820 | 3.918 | 3.775 | 3.830 | 3,569,839 | -0.03(-0.78%) |
Sep 29, 2020 | 3.820 | 3.920 | 3.790 | 3.860 | 2,873,342 | +0.07(+1.85%) |
Sep 28, 2020 | 3.840 | 3.880 | 3.720 | 3.790 | 2,785,589 | -0.01(-0.26%) |
Sep 25, 2020 | 3.810 | 3.830 | 3.710 | 3.800 | 2,933,000 | -0.04(-1.04%) |
Sep 24, 2020 | 3.550 | 3.860 | 3.530 | 3.840 | 6,401,412 | +0.23(+6.37%) |
Sep 23, 2020 | 3.800 | 3.820 | 3.580 | 3.610 | 5,997,069 | -0.23(-5.99%) |
Sep 22, 2020 | 3.960 | 4.000 | 3.825 | 3.840 | 6,037,610 | -0.09(-2.29%) |
Sep 21, 2020 | 4.000 | 4.090 | 3.840 | 3.930 | 7,031,178 | -0.15(-3.68%) |
Sep 18, 2020 | 4.250 | 4.260 | 4.070 | 4.080 | 5,302,600 | -0.14(-3.32%) |
Sep 17, 2020 | 4.100 | 4.240 | 4.080 | 4.220 | 2,720,087 | -0.04(-0.94%) |
Sep 16, 2020 | 4.320 | 4.320 | 4.210 | 4.260 | 2,640,694 | +0.01(+0.24%) |
Sep 15, 2020 | 4.370 | 4.425 | 4.215 | 4.250 | 4,602,554 | -0.05(-1.16%) |
Sep 14, 2020 | 4.070 | 4.300 | 4.070 | 4.300 | 4,510,067 | +0.25(+6.17%) |
Sep 11, 2020 | 4.140 | 4.250 | 4.020 | 4.050 | 4,567,200 | -0.05(-1.22%) |
Sep 10, 2020 | 4.170 | 4.250 | 4.070 | 4.100 | 4,827,739 | -0.03(-0.73%) |
Sep 09, 2020 | 4.090 | 4.200 | 4.060 | 4.130 | 6,206,832 | +0.13(+3.25%) |
Sep 08, 2020 | 3.940 | 4.110 | 3.900 | 4.000 | 5,535,510 | -0.12(-2.91%) |
Sep 04, 2020 | 4.190 | 4.195 | 3.940 | 4.120 | 5,700,500 | -0.12(-2.83%) |
Sep 03, 2020 | 4.150 | 4.260 | 4.060 | 4.240 | 4,045,172 | +0.04(+0.95%) |
Sep 02, 2020 | 4.120 | 4.220 | 4.070 | 4.200 | 3,421,757 | +0.03(+0.72%) |
Sep 01, 2020 | 4.370 | 4.410 | 4.090 | 4.170 | 4,768,255 | -0.12(-2.80%) |
Aug 31, 2020 | 4.340 | 4.410 | 4.280 | 4.290 | 4,270,615 | +0.01(+0.23%) |
Aug 28, 2020 | 4.200 | 4.315 | 4.165 | 4.280 | 2,634,600 | +0.17(+4.14%) |
Aug 27, 2020 | 4.310 | 4.330 | 4.020 | 4.110 | 4,466,692 | -0.14(-3.29%) |
Aug 26, 2020 | 4.090 | 4.275 | 4.060 | 4.250 | 4,658,695 | +0.13(+3.16%) |
Aug 25, 2020 | 4.090 | 4.120 | 3.930 | 4.120 | 5,141,552 | +0.00(+0.00%) |
Aug 24, 2020 | 4.230 | 4.230 | 4.070 | 4.120 | 4,143,505 | -0.07(-1.67%) |
Aug 21, 2020 | 4.220 | 4.240 | 4.140 | 4.190 | 2,965,800 | -0.09(-2.10%) |
Aug 20, 2020 | 4.230 | 4.340 | 4.180 | 4.280 | 2,906,439 | +0.04(+0.94%) |
Aug 19, 2020 | 4.420 | 4.460 | 4.200 | 4.240 | 4,317,355 | -0.19(-4.29%) |
Aug 18, 2020 | 4.630 | 4.640 | 4.390 | 4.430 | 4,498,067 | -0.06(-1.34%) |
Aug 17, 2020 | 4.350 | 4.550 | 4.340 | 4.490 | 4,703,415 | +0.27(+6.40%) |
Aug 14, 2020 | 4.230 | 4.250 | 4.110 | 4.220 | 3,980,000 | -0.01(-0.24%) |
Aug 13, 2020 | 4.070 | 4.280 | 4.040 | 4.230 | 6,691,149 | +0.24(+6.02%) |
Aug 12, 2020 | 4.130 | 4.140 | 3.970 | 3.990 | 7,023,048 | -0.04(-0.99%) |
Aug 11, 2020 | 4.110 | 4.240 | 4.010 | 4.030 | 7,938,280 | -0.39(-8.82%) |
Aug 10, 2020 | 4.590 | 4.728 | 4.420 | 4.420 | 4,762,900 | -0.17(-3.70%) |
Aug 07, 2020 | 4.720 | 4.770 | 4.490 | 4.590 | 11,569,900 | -0.28(-5.75%) |
Aug 06, 2020 | 5.330 | 5.330 | 4.745 | 4.870 | 11,931,691 | -0.33(-6.35%) |
Aug 05, 2020 | 5.230 | 5.350 | 5.100 | 5.200 | 8,837,130 | +0.08(+1.56%) |
Aug 04, 2020 | 4.970 | 5.120 | 4.890 | 5.120 | 7,733,996 | +0.20(+4.07%) |
Aug 03, 2020 | 4.990 | 5.000 | 4.800 | 4.920 | 2,184,329 | -0.06(-1.20%) |
Jul 31, 2020 | 4.880 | 5.050 | 4.880 | 4.980 | 3,314,400 | +0.14(+2.89%) |
Jul 30, 2020 | 4.860 | 4.975 | 4.750 | 4.840 | 3,152,046 | -0.18(-3.59%) |
Jul 29, 2020 | 5.120 | 5.120 | 4.840 | 5.020 | 5,183,946 | -0.05(-0.99%) |
Jul 28, 2020 | 4.980 | 5.150 | 4.910 | 5.070 | 7,925,057 | +0.05(+1.00%) |
Jul 27, 2020 | 5.110 | 5.240 | 4.950 | 5.020 | 6,799,821 | +0.12(+2.45%) |
Jul 24, 2020 | 4.770 | 4.945 | 4.740 | 4.900 | 4,295,200 | +0.20(+4.26%) |
Jul 23, 2020 | 4.900 | 4.930 | 4.650 | 4.700 | 6,451,881 | -0.20(-4.08%) |
Jul 22, 2020 | 4.910 | 4.990 | 4.850 | 4.900 | 4,382,945 | +0.13(+2.73%) |
Jul 21, 2020 | 4.700 | 4.890 | 4.670 | 4.770 | 6,316,994 | +0.18(+3.92%) |
Jul 20, 2020 | 4.550 | 4.650 | 4.510 | 4.590 | 3,945,597 | +0.11(+2.46%) |
Jul 17, 2020 | 4.380 | 4.480 | 4.335 | 4.480 | 2,941,000 | +0.13(+2.99%) |
Jul 16, 2020 | 4.430 | 4.460 | 4.300 | 4.350 | 2,260,270 | -0.08(-1.81%) |
Jul 15, 2020 | 4.450 | 4.470 | 4.360 | 4.430 | 2,077,885 | -0.04(-0.89%) |
Jul 14, 2020 | 4.270 | 4.470 | 4.220 | 4.470 | 3,754,747 | +0.19(+4.44%) |
Jul 13, 2020 | 4.570 | 4.670 | 4.260 | 4.280 | 4,414,916 | -0.21(-4.68%) |
Jul 10, 2020 | 4.590 | 4.630 | 4.440 | 4.490 | 3,058,000 | -0.09(-1.97%) |
Jul 09, 2020 | 4.610 | 4.670 | 4.420 | 4.580 | 4,159,126 | +0.03(+0.66%) |
Jul 08, 2020 | 4.410 | 4.640 | 4.410 | 4.550 | 5,769,575 | +0.21(+4.84%) |
Jul 07, 2020 | 4.160 | 4.380 | 4.140 | 4.340 | 4,056,404 | +0.16(+3.83%) |
Jul 06, 2020 | 4.210 | 4.310 | 4.090 | 4.180 | 5,717,856 | +0.18(+4.50%) |
Jul 02, 2020 | 3.920 | 4.110 | 3.885 | 4.000 | 5,882,900 | +0.07(+1.78%) |
Jul 01, 2020 | 3.970 | 3.970 | 3.780 | 3.930 | 5,602,130 | -0.02(-0.51%) |
Jun 30, 2020 | 3.650 | 3.980 | 3.620 | 3.950 | 9,337,486 | +0.29(+7.92%) |
Jun 29, 2020 | 3.600 | 3.660 | 3.550 | 3.660 | 3,442,892 | +0.07(+1.95%) |
Jun 26, 2020 | 3.490 | 3.610 | 3.390 | 3.590 | 3,892,100 | +0.06(+1.70%) |
Jun 25, 2020 | 3.500 | 3.530 | 3.435 | 3.530 | 1,911,521 | +0.02(+0.57%) |
Jun 24, 2020 | 3.580 | 3.600 | 3.410 | 3.510 | 3,912,673 | -0.06(-1.68%) |
Jun 23, 2020 | 3.570 | 3.590 | 3.495 | 3.570 | 3,455,647 | +0.09(+2.59%) |
Jun 22, 2020 | 3.380 | 3.510 | 3.360 | 3.480 | 3,082,417 | +0.18(+5.45%) |
Jun 19, 2020 | 3.270 | 3.380 | 3.240 | 3.300 | 4,113,500 | +0.11(+3.45%) |
Jun 18, 2020 | 3.300 | 3.355 | 3.180 | 3.190 | 5,012,559 | -0.14(-4.20%) |
Jun 17, 2020 | 3.380 | 3.430 | 3.310 | 3.330 | 2,635,624 | -0.05(-1.48%) |
Jun 16, 2020 | 3.500 | 3.510 | 3.360 | 3.380 | 2,388,478 | -0.12(-3.43%) |
Jun 15, 2020 | 3.400 | 3.530 | 3.270 | 3.500 | 3,827,496 | +0.05(+1.45%) |
Jun 12, 2020 | 3.580 | 3.640 | 3.430 | 3.450 | 4,874,800 | -0.08(-2.27%) |
Jun 11, 2020 | 3.710 | 3.760 | 3.450 | 3.530 | 5,889,647 | -0.22(-5.87%) |
Jun 10, 2020 | 3.600 | 3.750 | 3.460 | 3.750 | 6,396,545 | +0.19(+5.34%) |
Jun 09, 2020 | 3.600 | 3.680 | 3.550 | 3.560 | 3,601,484 | -0.03(-0.84%) |
Jun 08, 2020 | 3.590 | 3.610 | 3.540 | 3.590 | 4,925,930 | -0.01(-0.28%) |
Jun 05, 2020 | 3.500 | 3.610 | 3.420 | 3.600 | 3,682,500 | -0.01(-0.28%) |
Jun 04, 2020 | 3.620 | 3.680 | 3.580 | 3.610 | 3,448,404 | +0.07(+1.98%) |
Jun 03, 2020 | 3.610 | 3.710 | 3.520 | 3.540 | 5,149,316 | -0.16(-4.32%) |
Jun 02, 2020 | 3.830 | 3.850 | 3.650 | 3.700 | 4,347,959 | -0.13(-3.39%) |
Jun 01, 2020 | 3.770 | 3.850 | 3.710 | 3.830 | 3,651,162 | +0.09(+2.41%) |
May 29, 2020 | 3.800 | 3.835 | 3.720 | 3.740 | 5,508,300 | +0.01(+0.27%) |
May 28, 2020 | 3.770 | 3.870 | 3.690 | 3.730 | 6,790,048 | +0.02(+0.54%) |
May 27, 2020 | 3.480 | 3.710 | 3.420 | 3.710 | 7,174,198 | +0.16(+4.51%) |
May 26, 2020 | 3.720 | 3.750 | 3.550 | 3.550 | 5,123,031 | -0.21(-5.59%) |
May 22, 2020 | 3.780 | 3.860 | 3.750 | 3.760 | 3,304,800 | +0.01(+0.27%) |
May 21, 2020 | 3.850 | 3.850 | 3.680 | 3.750 | 4,563,950 | -0.14(-3.60%) |
May 20, 2020 | 3.850 | 3.950 | 3.810 | 3.890 | 6,236,976 | +0.10(+2.64%) |
May 19, 2020 | 3.830 | 3.910 | 3.760 | 3.790 | 7,492,377 | +0.03(+0.80%) |
May 18, 2020 | 3.940 | 3.950 | 3.670 | 3.760 | 4,921,840 | -0.12(-3.09%) |
May 15, 2020 | 3.870 | 3.900 | 3.790 | 3.880 | 6,149,800 | +0.08(+2.11%) |
May 14, 2020 | 3.600 | 3.810 | 3.550 | 3.800 | 10,271,684 | +0.22(+6.15%) |
May 13, 2020 | 3.640 | 3.690 | 3.470 | 3.580 | 5,637,938 | -0.04(-1.10%) |
May 12, 2020 | 3.630 | 3.740 | 3.600 | 3.620 | 6,012,308 | +0.04(+1.12%) |
May 11, 2020 | 3.740 | 3.780 | 3.560 | 3.580 | 7,384,788 | -0.14(-3.76%) |
May 08, 2020 | 3.600 | 3.740 | 3.590 | 3.720 | 6,526,200 | +0.12(+3.33%) |
May 07, 2020 | 3.640 | 3.670 | 3.522 | 3.600 | 6,494,337 | -0.01(-0.28%) |
May 06, 2020 | 3.560 | 3.680 | 3.530 | 3.610 | 4,992,883 | -0.05(-1.37%) |
May 05, 2020 | 3.450 | 3.710 | 3.380 | 3.660 | 11,098,992 | -0.03(-0.81%) |
May 04, 2020 | 3.670 | 3.770 | 3.650 | 3.690 | 5,949,954 | +0.06(+1.65%) |
May 01, 2020 | 3.400 | 3.640 | 3.400 | 3.630 | 5,389,000 | +0.12(+3.42%) |
Apr 30, 2020 | 3.580 | 3.610 | 3.490 | 3.510 | 4,646,306 | -0.10(-2.77%) |
Apr 29, 2020 | 3.560 | 3.620 | 3.450 | 3.610 | 6,874,303 | +0.04(+1.12%) |
Apr 28, 2020 | 3.560 | 3.620 | 3.470 | 3.570 | 4,122,252 | +0.00(+0.00%) |
Apr 27, 2020 | 3.560 | 3.610 | 3.440 | 3.570 | 4,177,992 | +0.01(+0.28%) |
Apr 24, 2020 | 3.580 | 3.625 | 3.430 | 3.560 | 6,005,400 | +0.03(+0.85%) |
Apr 23, 2020 | 3.500 | 3.650 | 3.430 | 3.530 | 7,437,962 | +0.15(+4.44%) |
Apr 22, 2020 | 3.240 | 3.420 | 3.210 | 3.380 | 6,777,146 | +0.25(+7.99%) |
Apr 21, 2020 | 3.100 | 3.210 | 3.050 | 3.130 | 5,042,382 | -0.03(-0.95%) |
Apr 20, 2020 | 3.080 | 3.250 | 3.070 | 3.160 | 6,224,891 | +0.06(+1.94%) |
Apr 17, 2020 | 3.040 | 3.150 | 2.900 | 3.100 | 10,462,900 | -0.01(-0.32%) |
Apr 16, 2020 | 3.130 | 3.220 | 3.030 | 3.110 | 6,217,541 | +0.02(+0.65%) |
Apr 15, 2020 | 2.960 | 3.120 | 2.900 | 3.090 | 5,892,627 | +0.03(+0.98%) |
Apr 14, 2020 | 3.150 | 3.380 | 2.980 | 3.060 | 10,589,698 | -0.05(-1.61%) |
Apr 13, 2020 | 2.810 | 3.150 | 2.670 | 3.110 | 10,928,324 | +0.31(+11.07%) |
Apr 09, 2020 | 2.650 | 2.850 | 2.630 | 2.800 | 5,314,800 | +0.24(+9.37%) |
Apr 08, 2020 | 2.570 | 2.630 | 2.500 | 2.560 | 3,025,106 | -0.02(-0.78%) |
Apr 07, 2020 | 2.640 | 2.668 | 2.510 | 2.580 | 3,914,602 | -0.03(-1.15%) |
Apr 06, 2020 | 2.550 | 2.680 | 2.500 | 2.610 | 7,038,676 | +0.12(+4.82%) |
Apr 03, 2020 | 2.570 | 2.670 | 2.460 | 2.490 | 4,259,400 | -0.03(-1.19%) |
Apr 02, 2020 | 2.510 | 2.630 | 2.500 | 2.520 | 6,230,373 | +0.05(+2.02%) |