Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.980 | 3.980 | 3.860 | 3.880 | 2,783,600 | -0.13(-3.24%) |
Apr 29, 2021 | 4.050 | 4.070 | 3.995 | 4.010 | 2,381,943 | -0.03(-0.74%) |
Apr 28, 2021 | 4.100 | 4.120 | 4.010 | 4.040 | 2,599,913 | -0.06(-1.46%) |
Apr 27, 2021 | 4.240 | 4.270 | 4.040 | 4.100 | 5,798,191 | -0.21(-4.87%) |
Apr 26, 2021 | 4.350 | 4.365 | 4.280 | 4.310 | 2,603,775 | -0.02(-0.46%) |
Apr 23, 2021 | 4.430 | 4.430 | 4.310 | 4.330 | 1,948,100 | +0.05(+1.17%) |
Apr 22, 2021 | 4.340 | 4.350 | 4.280 | 4.280 | 3,841,009 | -0.05(-1.15%) |
Apr 21, 2021 | 4.350 | 4.390 | 4.300 | 4.330 | 1,137,092 | +0.01(+0.23%) |
Apr 20, 2021 | 4.340 | 4.430 | 4.310 | 4.320 | 1,777,697 | -0.03(-0.69%) |
Apr 19, 2021 | 4.210 | 4.450 | 4.200 | 4.350 | 3,318,399 | +0.09(+2.11%) |
Apr 16, 2021 | 4.320 | 4.320 | 4.233 | 4.260 | 1,919,000 | -0.09(-2.07%) |
Apr 15, 2021 | 4.350 | 4.380 | 4.290 | 4.350 | 2,222,919 | +0.05(+1.16%) |
Apr 14, 2021 | 4.320 | 4.370 | 4.270 | 4.300 | 1,612,560 | -0.01(-0.23%) |
Apr 13, 2021 | 4.260 | 4.360 | 4.250 | 4.310 | 2,107,877 | +0.01(+0.23%) |
Apr 12, 2021 | 4.300 | 4.350 | 4.280 | 4.300 | 1,443,491 | +0.02(+0.47%) |
Apr 09, 2021 | 4.350 | 4.375 | 4.250 | 4.280 | 1,646,600 | -0.14(-3.17%) |
Apr 08, 2021 | 4.370 | 4.450 | 4.345 | 4.420 | 2,043,545 | +0.08(+1.84%) |
Apr 07, 2021 | 4.450 | 4.460 | 4.310 | 4.340 | 1,717,639 | -0.06(-1.36%) |
Apr 06, 2021 | 4.400 | 4.430 | 4.350 | 4.400 | 1,966,370 | -0.03(-0.68%) |
Apr 05, 2021 | 4.450 | 4.490 | 4.370 | 4.430 | 2,415,977 | +0.10(+2.31%) |
Apr 01, 2021 | 4.410 | 4.430 | 4.320 | 4.330 | 3,108,400 | -0.16(-3.56%) |
Mar 31, 2021 | 4.420 | 4.505 | 4.380 | 4.490 | 3,094,782 | +0.06(+1.35%) |
Mar 30, 2021 | 4.370 | 4.460 | 4.320 | 4.430 | 2,822,193 | +0.10(+2.31%) |
Mar 29, 2021 | 4.230 | 4.340 | 4.210 | 4.330 | 2,040,525 | +0.04(+0.93%) |
Mar 26, 2021 | 4.340 | 4.365 | 4.215 | 4.290 | 2,303,700 | -0.05(-1.15%) |
Mar 25, 2021 | 4.230 | 4.365 | 4.225 | 4.340 | 2,669,778 | +0.03(+0.70%) |
Mar 24, 2021 | 4.440 | 4.545 | 4.255 | 4.310 | 3,459,162 | -0.17(-3.79%) |
Mar 23, 2021 | 4.630 | 4.690 | 4.420 | 4.480 | 4,079,002 | -0.17(-3.66%) |
Mar 22, 2021 | 4.700 | 4.700 | 4.550 | 4.650 | 2,316,435 | -0.02(-0.43%) |
Mar 19, 2021 | 4.530 | 4.750 | 4.530 | 4.670 | 3,214,600 | +0.18(+4.01%) |
Mar 18, 2021 | 4.440 | 4.579 | 4.425 | 4.490 | 2,741,381 | -0.02(-0.44%) |
Mar 17, 2021 | 4.370 | 4.540 | 4.310 | 4.510 | 2,764,782 | +0.09(+2.04%) |
Mar 16, 2021 | 4.490 | 4.490 | 4.360 | 4.420 | 2,483,731 | -0.03(-0.67%) |
Mar 15, 2021 | 4.420 | 4.550 | 4.375 | 4.450 | 2,631,838 | -0.09(-1.98%) |
Mar 12, 2021 | 4.400 | 4.590 | 4.385 | 4.540 | 2,331,500 | +0.03(+0.67%) |
Mar 11, 2021 | 4.360 | 4.550 | 4.345 | 4.510 | 3,547,719 | +0.20(+4.64%) |
Mar 10, 2021 | 4.260 | 4.320 | 4.120 | 4.310 | 4,537,786 | +0.07(+1.65%) |
Mar 09, 2021 | 4.140 | 4.290 | 4.120 | 4.240 | 4,351,299 | +0.17(+4.18%) |
Mar 08, 2021 | 4.160 | 4.220 | 4.020 | 4.070 | 5,025,257 | -0.12(-2.86%) |
Mar 05, 2021 | 4.190 | 4.310 | 4.160 | 4.190 | 7,102,200 | +0.15(+3.71%) |
Mar 04, 2021 | 4.030 | 4.180 | 3.970 | 4.040 | 5,465,876 | +0.15(+3.86%) |
Mar 03, 2021 | 3.810 | 3.910 | 3.670 | 3.890 | 6,833,231 | +0.01(+0.26%) |
Mar 02, 2021 | 3.760 | 3.920 | 3.670 | 3.880 | 8,465,379 | -0.01(-0.26%) |
Mar 01, 2021 | 3.890 | 3.965 | 3.770 | 3.890 | 6,426,673 | -0.01(-0.26%) |
Feb 26, 2021 | 4.210 | 4.210 | 3.900 | 3.900 | 3,769,400 | -0.39(-9.09%) |
Feb 25, 2021 | 4.450 | 4.550 | 4.200 | 4.290 | 4,076,122 | -0.13(-2.94%) |
Feb 24, 2021 | 4.250 | 4.449 | 4.240 | 4.420 | 3,116,060 | +0.17(+4.00%) |
Feb 23, 2021 | 4.140 | 4.285 | 4.130 | 4.250 | 3,455,739 | +0.28(+7.05%) |
Feb 22, 2021 | 4.000 | 4.085 | 3.970 | 3.970 | 4,141,685 | -0.24(-5.70%) |
Feb 19, 2021 | 4.210 | 4.260 | 4.190 | 4.210 | 3,727,700 | +0.04(+0.96%) |
Feb 18, 2021 | 4.270 | 4.310 | 4.160 | 4.170 | 3,054,442 | -0.17(-3.92%) |
Feb 17, 2021 | 4.340 | 4.410 | 4.240 | 4.340 | 3,241,660 | -0.02(-0.46%) |
Feb 16, 2021 | 4.390 | 4.410 | 4.320 | 4.360 | 1,171,890 | -0.01(-0.23%) |
Feb 12, 2021 | 4.290 | 4.375 | 4.270 | 4.370 | 1,582,200 | +0.08(+1.86%) |
Feb 11, 2021 | 4.370 | 4.390 | 4.230 | 4.290 | 1,062,111 | -0.04(-0.92%) |
Feb 10, 2021 | 4.350 | 4.360 | 4.270 | 4.330 | 1,684,208 | -0.04(-0.92%) |
Feb 09, 2021 | 4.300 | 4.410 | 4.280 | 4.370 | 2,736,004 | +0.01(+0.23%) |
Feb 08, 2021 | 4.260 | 4.430 | 4.260 | 4.360 | 2,595,121 | +0.18(+4.31%) |
Feb 05, 2021 | 4.200 | 4.250 | 4.175 | 4.180 | 1,832,700 | +0.04(+0.97%) |
Feb 04, 2021 | 4.190 | 4.200 | 4.130 | 4.140 | 1,531,061 | -0.09(-2.13%) |
Feb 03, 2021 | 4.240 | 4.300 | 4.160 | 4.230 | 2,461,035 | +0.11(+2.67%) |
Feb 02, 2021 | 4.020 | 4.140 | 4.020 | 4.120 | 3,233,766 | +0.21(+5.37%) |
Feb 01, 2021 | 3.910 | 3.930 | 3.840 | 3.910 | 2,254,861 | -0.02(-0.51%) |
Jan 29, 2021 | 4.000 | 4.080 | 3.910 | 3.930 | 2,964,700 | -0.07(-1.75%) |
Jan 28, 2021 | 3.920 | 4.050 | 3.920 | 4.000 | 3,217,119 | +0.09(+2.30%) |
Jan 27, 2021 | 3.880 | 3.990 | 3.830 | 3.910 | 4,867,399 | +0.06(+1.56%) |
Jan 26, 2021 | 3.800 | 3.910 | 3.800 | 3.850 | 4,183,686 | +0.12(+3.22%) |
Jan 25, 2021 | 3.810 | 3.830 | 3.700 | 3.730 | 1,559,235 | -0.09(-2.36%) |
Jan 22, 2021 | 3.730 | 3.820 | 3.710 | 3.820 | 5,440,300 | +0.04(+1.06%) |
Jan 21, 2021 | 3.830 | 3.850 | 3.710 | 3.780 | 2,981,016 | -0.09(-2.33%) |
Jan 20, 2021 | 3.870 | 3.890 | 3.810 | 3.870 | 2,541,099 | +0.03(+0.78%) |
Jan 19, 2021 | 3.900 | 3.900 | 3.830 | 3.840 | 4,620,370 | -0.15(-3.76%) |
Jan 15, 2021 | 4.000 | 4.040 | 3.940 | 3.990 | 8,077,700 | -0.12(-2.92%) |
Jan 14, 2021 | 4.060 | 4.160 | 4.020 | 4.110 | 2,634,953 | +0.09(+2.24%) |
Jan 13, 2021 | 4.040 | 4.080 | 3.960 | 4.020 | 3,740,691 | -0.01(-0.25%) |
Jan 12, 2021 | 3.980 | 4.110 | 3.980 | 4.030 | 5,389,028 | +0.07(+1.77%) |
Jan 11, 2021 | 3.940 | 3.975 | 3.920 | 3.960 | 7,593,067 | -0.11(-2.70%) |
Jan 08, 2021 | 4.150 | 4.150 | 4.030 | 4.070 | 1,645,600 | -0.02(-0.49%) |
Jan 07, 2021 | 4.030 | 4.110 | 3.990 | 4.090 | 8,373,164 | +0.05(+1.24%) |
Jan 06, 2021 | 4.020 | 4.110 | 3.980 | 4.040 | 5,221,917 | -0.03(-0.74%) |
Jan 05, 2021 | 4.010 | 4.100 | 3.990 | 4.070 | 2,882,107 | -0.01(-0.25%) |
Jan 04, 2021 | 4.290 | 4.320 | 4.060 | 4.080 | 5,315,235 | -0.12(-2.86%) |
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 1,579,709 | -0.07(-1.64%) | |
Dec 30, 2020 | 4.330 | 4.360 | 4.260 | 4.270 | 1,579,709 | -0.08(-1.84%) |
Dec 29, 2020 | 4.360 | 4.400 | 4.320 | 4.350 | 1,880,584 | +0.02(+0.46%) |
Dec 28, 2020 | 4.300 | 4.330 | 4.260 | 4.330 | 3,814,562 | +0.01(+0.23%) |
Dec 24, 2020 | 4.310 | 4.320 | 4.225 | 4.320 | 666,500 | -0.02(-0.46%) |
Dec 23, 2020 | 4.320 | 4.360 | 4.270 | 4.340 | 1,425,323 | +0.04(+0.93%) |
Dec 22, 2020 | 4.370 | 4.390 | 4.290 | 4.300 | 1,478,490 | -0.01(-0.23%) |
Dec 21, 2020 | 4.280 | 4.380 | 4.210 | 4.310 | 3,666,204 | -0.06(-1.37%) |
Dec 18, 2020 | 4.420 | 4.450 | 4.335 | 4.370 | 2,179,500 | +0.05(+1.16%) |
Dec 17, 2020 | 4.380 | 4.390 | 4.290 | 4.320 | 2,243,446 | -0.06(-1.37%) |
Dec 16, 2020 | 4.330 | 4.400 | 4.280 | 4.380 | 1,759,578 | +0.06(+1.39%) |
Dec 15, 2020 | 4.250 | 4.330 | 4.220 | 4.320 | 1,879,327 | +0.02(+0.47%) |
Dec 14, 2020 | 4.330 | 4.340 | 4.270 | 4.300 | 3,160,106 | -0.08(-1.83%) |
Dec 11, 2020 | 4.310 | 4.422 | 4.275 | 4.380 | 1,550,000 | -0.03(-0.68%) |
Dec 10, 2020 | 4.370 | 4.495 | 4.355 | 4.410 | 2,932,449 | +0.01(+0.23%) |
Dec 09, 2020 | 4.500 | 4.520 | 4.400 | 4.400 | 2,444,694 | -0.12(-2.65%) |
Dec 08, 2020 | 4.590 | 4.740 | 4.490 | 4.520 | 4,621,966 | +0.34(+8.13%) |
Dec 07, 2020 | 4.110 | 4.320 | 4.090 | 4.180 | 2,491,995 | +0.02(+0.48%) |
Dec 04, 2020 | 4.240 | 4.250 | 4.150 | 4.160 | 3,617,200 | -0.05(-1.19%) |
Dec 03, 2020 | 4.120 | 4.270 | 4.110 | 4.210 | 5,487,687 | +0.06(+1.45%) |
Dec 02, 2020 | 4.170 | 4.220 | 4.100 | 4.150 | 4,551,672 | -0.02(-0.48%) |
Dec 01, 2020 | 4.210 | 4.210 | 4.110 | 4.170 | 3,360,666 | +0.06(+1.46%) |
Nov 30, 2020 | 4.130 | 4.180 | 4.090 | 4.110 | 3,324,472 | -0.02(-0.48%) |
Nov 27, 2020 | 4.150 | 4.170 | 4.110 | 4.130 | 780,600 | -0.07(-1.67%) |
Nov 25, 2020 | 4.200 | 4.285 | 4.185 | 4.200 | 1,629,700 | +0.02(+0.48%) |
Nov 24, 2020 | 4.100 | 4.200 | 4.070 | 4.180 | 2,353,475 | +0.09(+2.20%) |
Nov 23, 2020 | 4.050 | 4.100 | 3.992 | 4.090 | 3,031,209 | +0.21(+5.41%) |
Nov 20, 2020 | 3.900 | 3.947 | 3.880 | 3.880 | 4,187,000 | -0.06(-1.52%) |
Nov 19, 2020 | 3.960 | 4.000 | 3.900 | 3.940 | 2,640,843 | -0.06(-1.50%) |
Nov 18, 2020 | 4.060 | 4.110 | 3.990 | 4.000 | 2,751,050 | +0.08(+2.04%) |
Nov 17, 2020 | 3.710 | 3.950 | 3.700 | 3.920 | 3,986,951 | +0.21(+5.66%) |
Nov 16, 2020 | 3.690 | 3.740 | 3.620 | 3.710 | 2,928,080 | +0.01(+0.27%) |
Nov 13, 2020 | 3.570 | 3.700 | 3.540 | 3.700 | 2,316,300 | +0.17(+4.82%) |
Nov 12, 2020 | 3.620 | 3.700 | 3.515 | 3.530 | 2,479,668 | -0.06(-1.67%) |
Nov 11, 2020 | 3.640 | 3.670 | 3.560 | 3.590 | 2,290,129 | -0.07(-1.91%) |
Nov 10, 2020 | 3.710 | 3.730 | 3.540 | 3.660 | 3,005,027 | +0.19(+5.48%) |
Nov 09, 2020 | 3.480 | 3.520 | 3.410 | 3.470 | 3,516,608 | +0.12(+3.58%) |
Nov 06, 2020 | 3.220 | 3.350 | 3.190 | 3.350 | 2,197,200 | +0.11(+3.40%) |
Nov 05, 2020 | 3.110 | 3.245 | 3.085 | 3.240 | 1,690,572 | +0.18(+5.88%) |
Nov 04, 2020 | 3.050 | 3.110 | 3.005 | 3.060 | 1,996,538 | +0.00(+0.00%) |
Nov 03, 2020 | 2.990 | 3.060 | 2.960 | 3.060 | 6,731,190 | +0.03(+0.99%) |
Nov 02, 2020 | 2.970 | 3.040 | 2.960 | 3.030 | 1,599,017 | +0.07(+2.36%) |
Oct 30, 2020 | 2.980 | 3.040 | 2.940 | 2.960 | 9,700,300 | -0.01(-0.34%) |
Oct 29, 2020 | 2.900 | 2.980 | 2.853 | 2.970 | 5,117,084 | -0.01(-0.34%) |
Oct 28, 2020 | 2.970 | 3.040 | 2.960 | 2.980 | 6,356,904 | -0.08(-2.61%) |
Oct 27, 2020 | 3.120 | 3.170 | 3.060 | 3.060 | 7,544,959 | -0.19(-5.85%) |
Oct 26, 2020 | 3.190 | 3.250 | 3.160 | 3.250 | 8,218,410 | -0.02(-0.61%) |
Oct 23, 2020 | 3.340 | 3.340 | 3.240 | 3.270 | 1,447,700 | -0.10(-2.97%) |
Oct 22, 2020 | 3.260 | 3.390 | 3.250 | 3.370 | 1,832,683 | +0.11(+3.37%) |
Oct 21, 2020 | 3.300 | 3.325 | 3.245 | 3.260 | 1,422,360 | -0.07(-2.10%) |
Oct 20, 2020 | 3.310 | 3.330 | 3.240 | 3.330 | 1,828,046 | +0.10(+3.10%) |
Oct 19, 2020 | 3.320 | 3.350 | 3.230 | 3.230 | 1,858,918 | -0.08(-2.42%) |
Oct 16, 2020 | 3.320 | 3.390 | 3.305 | 3.310 | 2,578,300 | -0.01(-0.30%) |
Oct 15, 2020 | 3.300 | 3.365 | 3.285 | 3.320 | 1,826,192 | +0.01(+0.30%) |
Oct 14, 2020 | 3.310 | 3.415 | 3.290 | 3.310 | 2,519,742 | +0.06(+1.85%) |
Oct 13, 2020 | 3.190 | 3.280 | 3.130 | 3.250 | 2,005,725 | +0.06(+1.88%) |
Oct 12, 2020 | 3.210 | 3.234 | 3.170 | 3.190 | 955,056 | +0.02(+0.63%) |
Oct 09, 2020 | 3.200 | 3.245 | 3.155 | 3.170 | 2,883,500 | -0.08(-2.46%) |
Oct 08, 2020 | 3.140 | 3.250 | 3.125 | 3.250 | 2,115,011 | +0.09(+2.85%) |
Oct 07, 2020 | 3.200 | 3.230 | 3.130 | 3.160 | 1,760,202 | -0.06(-1.86%) |
Oct 06, 2020 | 3.300 | 3.325 | 3.185 | 3.220 | 3,518,352 | -0.03(-0.92%) |
Oct 05, 2020 | 3.200 | 3.260 | 3.180 | 3.250 | 1,590,413 | +0.04(+1.25%) |
Oct 02, 2020 | 3.260 | 3.325 | 3.190 | 3.210 | 1,941,000 | -0.06(-1.83%) |
Oct 01, 2020 | 3.230 | 3.290 | 3.180 | 3.270 | 2,994,472 | -0.01(-0.30%) |
Sep 30, 2020 | 3.260 | 3.300 | 3.210 | 3.280 | 2,927,721 | +0.05(+1.55%) |
Sep 29, 2020 | 3.300 | 3.410 | 3.220 | 3.230 | 2,384,593 | -0.12(-3.58%) |
Sep 28, 2020 | 3.550 | 3.570 | 3.290 | 3.350 | 4,546,528 | -0.17(-4.83%) |
Sep 25, 2020 | 3.530 | 3.570 | 3.465 | 3.520 | 1,719,500 | -0.09(-2.49%) |
Sep 24, 2020 | 3.520 | 3.660 | 3.475 | 3.610 | 3,117,142 | +0.08(+2.27%) |
Sep 23, 2020 | 3.700 | 3.710 | 3.530 | 3.530 | 2,545,228 | -0.24(-6.37%) |
Sep 22, 2020 | 3.810 | 3.865 | 3.740 | 3.770 | 1,244,165 | -0.02(-0.53%) |
Sep 21, 2020 | 3.800 | 3.830 | 3.710 | 3.790 | 1,685,336 | -0.09(-2.32%) |
Sep 18, 2020 | 4.070 | 4.170 | 3.880 | 3.880 | 2,419,600 | -0.24(-5.83%) |
Sep 17, 2020 | 4.080 | 4.190 | 4.030 | 4.120 | 3,522,391 | +0.05(+1.23%) |
Sep 16, 2020 | 4.080 | 4.155 | 4.070 | 4.070 | 1,462,024 | -0.04(-0.97%) |
Sep 15, 2020 | 3.990 | 4.150 | 3.930 | 4.110 | 4,322,905 | +0.18(+4.58%) |
Sep 14, 2020 | 3.850 | 3.980 | 3.815 | 3.930 | 2,682,421 | +0.14(+3.69%) |
Sep 11, 2020 | 3.880 | 3.910 | 3.765 | 3.790 | 1,985,300 | -0.08(-2.07%) |
Sep 10, 2020 | 3.800 | 4.005 | 3.780 | 3.870 | 4,437,033 | +0.10(+2.65%) |
Sep 09, 2020 | 3.770 | 3.860 | 3.730 | 3.770 | 3,205,910 | +0.08(+2.17%) |
Sep 08, 2020 | 3.670 | 3.820 | 3.630 | 3.690 | 3,298,269 | -0.09(-2.38%) |
Sep 04, 2020 | 3.780 | 3.815 | 3.680 | 3.780 | 2,095,800 | -0.01(-0.26%) |
Sep 03, 2020 | 3.860 | 3.930 | 3.745 | 3.790 | 5,990,981 | -0.06(-1.56%) |
Sep 02, 2020 | 3.730 | 3.860 | 3.710 | 3.850 | 7,946,212 | +0.13(+3.49%) |
Sep 01, 2020 | 3.640 | 3.740 | 3.630 | 3.720 | 8,797,458 | +0.12(+3.33%) |
Aug 31, 2020 | 3.660 | 3.710 | 3.590 | 3.600 | 3,092,073 | -0.11(-2.96%) |
Aug 28, 2020 | 3.620 | 3.740 | 3.610 | 3.710 | 3,529,100 | +0.16(+4.51%) |
Aug 27, 2020 | 3.600 | 3.625 | 3.500 | 3.550 | 3,043,558 | +0.06(+1.72%) |
Aug 26, 2020 | 3.600 | 3.600 | 3.410 | 3.490 | 6,083,367 | -0.15(-4.12%) |
Aug 25, 2020 | 3.620 | 3.640 | 3.560 | 3.640 | 2,848,997 | -0.03(-0.82%) |
Aug 24, 2020 | 3.700 | 3.740 | 3.600 | 3.670 | 1,902,233 | -0.01(-0.27%) |
Aug 21, 2020 | 3.690 | 3.690 | 3.610 | 3.680 | 1,296,700 | -0.04(-1.08%) |
Aug 20, 2020 | 3.730 | 3.740 | 3.610 | 3.720 | 3,002,634 | -0.04(-1.06%) |
Aug 19, 2020 | 3.890 | 3.920 | 3.760 | 3.760 | 2,297,571 | -0.11(-2.84%) |
Aug 18, 2020 | 3.900 | 3.930 | 3.830 | 3.870 | 1,688,708 | +0.05(+1.31%) |
Aug 17, 2020 | 3.810 | 3.905 | 3.805 | 3.820 | 2,236,108 | +0.00(+0.00%) |
Aug 14, 2020 | 3.900 | 3.930 | 3.800 | 3.820 | 2,151,400 | -0.08(-2.05%) |
Aug 13, 2020 | 4.020 | 4.110 | 3.880 | 3.900 | 3,531,317 | -0.27(-6.47%) |
Aug 12, 2020 | 4.160 | 4.200 | 4.000 | 4.170 | 2,053,844 | +0.00(+0.00%) |
Aug 11, 2020 | 4.110 | 4.270 | 4.070 | 4.170 | 2,026,888 | +0.16(+3.99%) |
Aug 10, 2020 | 4.200 | 4.220 | 3.970 | 4.010 | 2,427,700 | -0.13(-3.14%) |
Aug 07, 2020 | 4.020 | 4.240 | 3.980 | 4.140 | 3,199,400 | +0.05(+1.22%) |
Aug 06, 2020 | 4.000 | 4.170 | 4.000 | 4.090 | 3,001,137 | +0.17(+4.34%) |
Aug 05, 2020 | 3.890 | 3.940 | 3.830 | 3.920 | 1,572,780 | +0.05(+1.29%) |
Aug 04, 2020 | 3.870 | 3.930 | 3.770 | 3.870 | 1,967,549 | -0.02(-0.51%) |
Aug 03, 2020 | 3.870 | 3.970 | 3.850 | 3.890 | 1,584,073 | -0.09(-2.26%) |
Jul 31, 2020 | 4.080 | 4.085 | 3.970 | 3.980 | 1,761,100 | -0.16(-3.86%) |
Jul 30, 2020 | 4.230 | 4.260 | 4.100 | 4.140 | 2,399,667 | -0.11(-2.59%) |
Jul 29, 2020 | 4.230 | 4.345 | 4.210 | 4.250 | 2,298,773 | +0.10(+2.41%) |
Jul 28, 2020 | 3.920 | 4.220 | 3.900 | 4.150 | 2,691,950 | +0.23(+5.87%) |
Jul 27, 2020 | 3.890 | 3.950 | 3.850 | 3.920 | 1,617,228 | -0.01(-0.25%) |
Jul 24, 2020 | 3.910 | 3.995 | 3.840 | 3.930 | 1,362,400 | +0.00(+0.00%) |
Jul 23, 2020 | 4.020 | 4.060 | 3.900 | 3.930 | 2,081,008 | -0.11(-2.72%) |
Jul 22, 2020 | 4.020 | 4.120 | 4.000 | 4.040 | 2,081,967 | +0.00(+0.00%) |
Jul 21, 2020 | 4.070 | 4.080 | 4.010 | 4.040 | 1,865,487 | +0.05(+1.25%) |
Jul 20, 2020 | 3.910 | 4.025 | 3.890 | 3.990 | 2,952,184 | +0.14(+3.64%) |
Jul 17, 2020 | 3.800 | 3.940 | 3.790 | 3.850 | 2,173,400 | +0.04(+1.05%) |
Jul 16, 2020 | 3.820 | 3.855 | 3.750 | 3.810 | 2,034,192 | +0.01(+0.26%) |
Jul 15, 2020 | 3.850 | 3.870 | 3.760 | 3.800 | 1,815,747 | +0.00(+0.00%) |
Jul 14, 2020 | 3.710 | 3.830 | 3.660 | 3.800 | 2,213,926 | +0.04(+1.06%) |
Jul 13, 2020 | 3.870 | 3.905 | 3.755 | 3.760 | 2,804,863 | -0.12(-3.09%) |
Jul 10, 2020 | 3.850 | 3.900 | 3.830 | 3.880 | 2,138,000 | +0.00(+0.00%) |
Jul 09, 2020 | 3.970 | 4.042 | 3.880 | 3.880 | 2,309,350 | -0.06(-1.52%) |
Jul 08, 2020 | 3.930 | 3.995 | 3.905 | 3.940 | 2,085,042 | +0.10(+2.60%) |
Jul 07, 2020 | 4.030 | 4.055 | 3.830 | 3.840 | 2,167,482 | -0.15(-3.76%) |
Jul 06, 2020 | 3.900 | 4.010 | 3.900 | 3.990 | 3,358,215 | +0.18(+4.72%) |
Jul 02, 2020 | 3.900 | 3.930 | 3.790 | 3.810 | 2,795,300 | -0.10(-2.56%) |
Jul 01, 2020 | 3.950 | 4.040 | 3.870 | 3.910 | 2,662,006 | -0.06(-1.51%) |
Jun 30, 2020 | 3.860 | 4.000 | 3.830 | 3.970 | 3,127,164 | +0.09(+2.32%) |
Jun 29, 2020 | 4.020 | 4.040 | 3.760 | 3.880 | 3,740,896 | -0.08(-2.02%) |
Jun 26, 2020 | 4.110 | 4.150 | 3.935 | 3.960 | 2,369,800 | -0.20(-4.81%) |
Jun 25, 2020 | 4.120 | 4.180 | 4.080 | 4.160 | 1,320,023 | +0.04(+0.97%) |
Jun 24, 2020 | 4.190 | 4.220 | 4.035 | 4.120 | 2,193,870 | -0.21(-4.85%) |
Jun 23, 2020 | 4.310 | 4.410 | 4.280 | 4.330 | 1,403,174 | +0.11(+2.61%) |
Jun 22, 2020 | 4.260 | 4.300 | 4.180 | 4.220 | 1,469,178 | -0.04(-0.94%) |
Jun 19, 2020 | 4.230 | 4.320 | 4.195 | 4.260 | 3,294,800 | +0.06(+1.43%) |
Jun 18, 2020 | 4.200 | 4.295 | 4.150 | 4.200 | 1,787,446 | -0.10(-2.33%) |
Jun 17, 2020 | 4.310 | 4.430 | 4.280 | 4.300 | 1,825,064 | +0.04(+0.94%) |
Jun 16, 2020 | 4.300 | 4.380 | 4.170 | 4.260 | 3,679,789 | +0.09(+2.16%) |
Jun 15, 2020 | 4.150 | 4.260 | 4.090 | 4.170 | 3,870,786 | -0.11(-2.57%) |
Jun 12, 2020 | 4.290 | 4.390 | 4.170 | 4.280 | 3,839,900 | +0.11(+2.64%) |
Jun 11, 2020 | 4.370 | 4.400 | 4.100 | 4.170 | 2,944,230 | -0.40(-8.75%) |
Jun 10, 2020 | 4.730 | 4.760 | 4.570 | 4.570 | 3,444,328 | -0.13(-2.77%) |
Jun 09, 2020 | 4.800 | 4.830 | 4.640 | 4.700 | 4,773,431 | -0.11(-2.29%) |
Jun 08, 2020 | 4.650 | 4.840 | 4.620 | 4.810 | 4,680,911 | +0.21(+4.57%) |
Jun 05, 2020 | 4.730 | 4.780 | 4.550 | 4.600 | 3,454,700 | +0.01(+0.22%) |
Jun 04, 2020 | 4.530 | 4.620 | 4.505 | 4.590 | 2,492,788 | +0.12(+2.68%) |
Jun 03, 2020 | 4.770 | 4.780 | 4.440 | 4.470 | 3,674,767 | -0.05(-1.11%) |
Jun 02, 2020 | 4.450 | 4.580 | 4.430 | 4.520 | 3,661,304 | +0.12(+2.73%) |
Jun 01, 2020 | 4.340 | 4.505 | 4.300 | 4.400 | 2,903,835 | +0.12(+2.80%) |
May 29, 2020 | 4.300 | 4.360 | 4.140 | 4.280 | 4,444,800 | +0.01(+0.23%) |
May 28, 2020 | 4.350 | 4.390 | 4.260 | 4.270 | 2,596,735 | -0.14(-3.17%) |
May 27, 2020 | 4.420 | 4.440 | 4.300 | 4.410 | 2,909,282 | +0.18(+4.26%) |
May 26, 2020 | 4.150 | 4.420 | 4.150 | 4.230 | 3,711,109 | +0.32(+8.18%) |
May 22, 2020 | 3.960 | 4.000 | 3.880 | 3.910 | 3,048,900 | -0.01(-0.26%) |
May 21, 2020 | 3.990 | 4.050 | 3.885 | 3.920 | 3,309,630 | -0.05(-1.26%) |
May 20, 2020 | 3.900 | 3.995 | 3.860 | 3.970 | 3,462,301 | +0.14(+3.66%) |
May 19, 2020 | 3.880 | 4.010 | 3.820 | 3.830 | 3,548,142 | -0.02(-0.52%) |
May 18, 2020 | 4.020 | 4.080 | 3.830 | 3.850 | 4,786,531 | -0.04(-1.03%) |
May 15, 2020 | 3.940 | 4.005 | 3.772 | 3.890 | 3,104,400 | -0.08(-2.02%) |
May 14, 2020 | 3.820 | 3.970 | 3.680 | 3.970 | 6,215,521 | +0.10(+2.58%) |
May 13, 2020 | 3.550 | 3.870 | 3.490 | 3.870 | 5,716,573 | +0.37(+10.57%) |
May 12, 2020 | 3.600 | 3.690 | 3.490 | 3.500 | 4,143,369 | -0.06(-1.69%) |
May 11, 2020 | 3.510 | 3.740 | 3.490 | 3.560 | 5,367,871 | +0.24(+7.23%) |
May 08, 2020 | 3.210 | 3.320 | 3.160 | 3.320 | 4,662,300 | +0.15(+4.73%) |
May 07, 2020 | 3.250 | 3.350 | 3.140 | 3.170 | 3,757,606 | -0.05(-1.55%) |
May 06, 2020 | 3.310 | 3.330 | 3.180 | 3.220 | 3,031,124 | -0.09(-2.72%) |
May 05, 2020 | 3.470 | 3.520 | 3.280 | 3.310 | 2,113,547 | -0.02(-0.60%) |
May 04, 2020 | 3.400 | 3.420 | 3.270 | 3.330 | 2,565,062 | -0.11(-3.20%) |