Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.884 | 5.000 | 4.851 | 4.884 | 2,313,825 | -0.06(-1.17%) |
Apr 29, 2021 | 5.050 | 5.050 | 4.909 | 4.942 | 2,671,212 | -0.02(-0.50%) |
Apr 28, 2021 | 4.793 | 4.988 | 4.781 | 4.967 | 3,776,896 | +0.20(+4.17%) |
Apr 27, 2021 | 4.826 | 4.859 | 4.702 | 4.768 | 3,031,902 | -0.01(-0.17%) |
Apr 26, 2021 | 4.835 | 4.859 | 4.760 | 4.777 | 2,916,945 | -0.05(-1.03%) |
Apr 23, 2021 | 4.851 | 4.917 | 4.802 | 4.826 | 1,840,188 | -0.02(-0.34%) |
Apr 22, 2021 | 4.967 | 4.984 | 4.814 | 4.843 | 2,630,382 | -0.12(-2.34%) |
Apr 21, 2021 | 4.917 | 4.967 | 4.855 | 4.959 | 2,196,888 | +0.04(+0.84%) |
Apr 20, 2021 | 5.000 | 5.008 | 4.851 | 4.917 | 2,228,734 | -0.10(-1.98%) |
Apr 19, 2021 | 4.868 | 5.025 | 4.843 | 5.017 | 3,625,286 | +0.18(+3.77%) |
Apr 16, 2021 | 4.760 | 4.843 | 4.706 | 4.835 | 2,408,286 | +0.07(+1.57%) |
Apr 15, 2021 | 4.826 | 4.843 | 4.661 | 4.760 | 3,267,704 | -0.02(-0.52%) |
Apr 14, 2021 | 4.710 | 4.876 | 4.710 | 4.785 | 3,207,185 | +0.10(+2.12%) |
Apr 13, 2021 | 4.702 | 4.719 | 4.584 | 4.686 | 3,431,960 | -0.02(-0.35%) |
Apr 12, 2021 | 4.967 | 4.984 | 4.702 | 4.702 | 5,847,174 | -0.32(-6.43%) |
Apr 09, 2021 | 5.174 | 5.174 | 5.008 | 5.025 | 2,803,406 | -0.14(-2.72%) |
Apr 08, 2021 | 5.149 | 5.191 | 5.091 | 5.166 | 1,724,854 | -0.02(-0.32%) |
Apr 07, 2021 | 5.124 | 5.265 | 5.108 | 5.182 | 2,538,037 | +0.08(+1.62%) |
Apr 06, 2021 | 5.066 | 5.174 | 5.062 | 5.100 | 2,411,201 | +0.07(+1.32%) |
Apr 05, 2021 | 5.050 | 5.058 | 4.959 | 5.033 | 2,576,852 | +0.02(+0.50%) |
Apr 01, 2021 | 4.926 | 5.050 | 4.851 | 5.008 | 2,774,295 | +0.10(+2.02%) |
Mar 31, 2021 | 4.884 | 4.984 | 4.876 | 4.909 | 2,882,029 | +0.04(+0.85%) |
Mar 30, 2021 | 5.050 | 5.075 | 4.835 | 4.868 | 4,257,373 | -0.21(-4.08%) |
Mar 29, 2021 | 5.356 | 5.364 | 5.000 | 5.075 | 6,067,065 | -0.31(-5.84%) |
Mar 26, 2021 | 5.199 | 5.460 | 5.166 | 5.389 | 6,411,548 | +0.34(+6.72%) |
Mar 25, 2021 | 5.042 | 5.100 | 4.868 | 5.050 | 3,607,665 | -0.02(-0.33%) |
Mar 24, 2021 | 5.000 | 5.240 | 5.000 | 5.066 | 3,224,513 | +0.07(+1.49%) |
Mar 23, 2021 | 5.191 | 5.203 | 4.917 | 4.992 | 4,197,856 | -0.25(-4.74%) |
Mar 22, 2021 | 5.323 | 5.348 | 5.224 | 5.240 | 1,674,119 | -0.10(-1.86%) |
Mar 19, 2021 | 5.199 | 5.340 | 5.120 | 5.340 | 3,706,951 | +0.13(+2.54%) |
Mar 18, 2021 | 5.240 | 5.447 | 5.166 | 5.207 | 3,587,286 | -0.02(-0.47%) |
Mar 17, 2021 | 5.207 | 5.240 | 5.100 | 5.232 | 2,650,659 | -0.02(-0.32%) |
Mar 16, 2021 | 5.472 | 5.472 | 5.232 | 5.249 | 2,852,510 | -0.22(-4.08%) |
Mar 15, 2021 | 5.191 | 5.480 | 5.182 | 5.472 | 4,313,838 | +0.30(+5.76%) |
Mar 12, 2021 | 5.108 | 5.191 | 5.067 | 5.174 | 2,439,572 | +0.05(+0.97%) |
Mar 11, 2021 | 5.091 | 5.282 | 5.066 | 5.124 | 3,651,122 | +0.07(+1.31%) |
Mar 10, 2021 | 4.752 | 5.075 | 4.735 | 5.058 | 5,027,182 | +0.34(+7.19%) |
Mar 09, 2021 | 4.760 | 4.793 | 4.710 | 4.719 | 3,269,327 | -0.01(-0.18%) |
Mar 08, 2021 | 4.727 | 4.752 | 4.603 | 4.727 | 3,183,336 | +0.00(+0.00%) |
Mar 05, 2021 | 4.744 | 4.768 | 4.574 | 4.727 | 4,942,200 | +0.01(+0.18%) |
Mar 04, 2021 | 4.884 | 4.934 | 4.719 | 4.719 | 4,381,277 | -0.15(-3.06%) |
Mar 03, 2021 | 4.802 | 5.008 | 4.802 | 4.868 | 3,312,062 | +0.12(+2.44%) |
Mar 02, 2021 | 4.735 | 4.938 | 4.731 | 4.752 | 3,679,976 | +0.02(+0.35%) |
Mar 01, 2021 | 4.744 | 4.802 | 4.661 | 4.735 | 3,363,348 | +0.12(+2.51%) |
Feb 26, 2021 | 4.760 | 4.760 | 4.595 | 4.619 | 3,472,609 | -0.17(-3.63%) |
Feb 25, 2021 | 4.768 | 4.868 | 4.735 | 4.793 | 2,959,392 | +0.06(+1.22%) |
Feb 24, 2021 | 4.677 | 4.818 | 4.669 | 4.735 | 2,311,205 | +0.10(+2.14%) |
Feb 23, 2021 | 4.702 | 4.719 | 4.495 | 4.636 | 3,790,866 | -0.10(-2.10%) |
Feb 22, 2021 | 4.802 | 4.868 | 4.727 | 4.735 | 3,173,944 | -0.09(-1.89%) |
Feb 19, 2021 | 4.702 | 4.835 | 4.686 | 4.826 | 2,831,551 | +0.14(+3.00%) |
Feb 18, 2021 | 4.884 | 4.909 | 4.677 | 4.686 | 4,285,020 | -0.25(-5.03%) |
Feb 17, 2021 | 5.124 | 5.191 | 4.934 | 4.934 | 5,022,875 | -0.18(-3.56%) |
Feb 16, 2021 | 5.026 | 5.165 | 4.985 | 5.116 | 8,523,309 | +0.23(+4.71%) |
Feb 12, 2021 | 4.755 | 4.919 | 4.685 | 4.886 | 4,957,588 | +0.11(+2.23%) |
Feb 11, 2021 | 4.894 | 4.894 | 4.681 | 4.779 | 4,395,603 | -0.15(-3.00%) |
Feb 10, 2021 | 4.845 | 5.001 | 4.820 | 4.927 | 5,077,687 | +0.04(+0.84%) |
Feb 09, 2021 | 4.574 | 4.894 | 4.517 | 4.886 | 8,590,190 | -0.16(-3.25%) |
Feb 08, 2021 | 4.985 | 5.075 | 4.919 | 5.050 | 6,979,957 | +0.15(+3.02%) |
Feb 05, 2021 | 4.681 | 4.911 | 4.681 | 4.903 | 5,815,229 | +0.30(+6.42%) |
Feb 04, 2021 | 4.566 | 4.664 | 4.476 | 4.607 | 2,904,318 | +0.07(+1.45%) |
Feb 03, 2021 | 4.459 | 4.591 | 4.443 | 4.541 | 2,408,840 | +0.09(+2.03%) |
Feb 02, 2021 | 4.476 | 4.476 | 4.369 | 4.451 | 2,083,263 | +0.03(+0.74%) |
Feb 01, 2021 | 4.418 | 4.459 | 4.344 | 4.418 | 2,257,621 | +0.01(+0.19%) |
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%) |