Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.414 | 4.436 | 4.297 | 4.340 | 159,744 | -0.07(-1.68%) |
Apr 29, 2021 | 4.443 | 4.466 | 4.369 | 4.414 | 70,014 | -0.02(-0.50%) |
Apr 28, 2021 | 4.451 | 4.584 | 4.399 | 4.436 | 175,975 | +0.00(+0.00%) |
Apr 27, 2021 | 4.421 | 4.540 | 4.399 | 4.436 | 311,891 | +0.02(+0.50%) |
Apr 26, 2021 | 4.436 | 4.436 | 4.332 | 4.414 | 165,456 | +0.00(+0.00%) |
Apr 23, 2021 | 4.340 | 4.436 | 4.288 | 4.414 | 112,562 | +0.10(+2.41%) |
Apr 22, 2021 | 4.362 | 4.366 | 4.273 | 4.310 | 176,096 | -0.07(-1.69%) |
Apr 21, 2021 | 4.280 | 4.384 | 4.228 | 4.384 | 116,325 | +0.10(+2.43%) |
Apr 20, 2021 | 4.443 | 4.458 | 4.251 | 4.280 | 416,203 | -0.15(-3.35%) |
Apr 19, 2021 | 4.354 | 4.503 | 4.347 | 4.429 | 214,618 | +0.04(+0.84%) |
Apr 16, 2021 | 4.495 | 4.495 | 4.347 | 4.392 | 273,925 | -0.10(-2.15%) |
Apr 15, 2021 | 4.451 | 4.488 | 4.377 | 4.488 | 210,082 | +0.08(+1.85%) |
Apr 14, 2021 | 4.443 | 4.488 | 4.377 | 4.406 | 284,159 | -0.04(-1.00%) |
Apr 13, 2021 | 4.547 | 4.547 | 4.429 | 4.451 | 330,066 | -0.09(-1.96%) |
Apr 12, 2021 | 4.607 | 4.644 | 4.532 | 4.540 | 188,519 | -0.06(-1.29%) |
Apr 09, 2021 | 4.710 | 4.740 | 4.562 | 4.599 | 201,399 | -0.12(-2.52%) |
Apr 08, 2021 | 4.933 | 4.963 | 4.696 | 4.718 | 354,077 | -0.21(-4.22%) |
Apr 07, 2021 | 4.829 | 4.933 | 4.762 | 4.926 | 426,917 | +0.10(+2.15%) |
Apr 06, 2021 | 4.814 | 4.866 | 4.755 | 4.822 | 523,097 | +0.01(+0.15%) |
Apr 05, 2021 | 4.800 | 4.814 | 4.688 | 4.814 | 680,930 | +0.11(+2.37%) |
Apr 01, 2021 | 4.755 | 4.755 | 4.607 | 4.703 | 147,207 | +0.01(+0.16%) |
Mar 31, 2021 | 4.740 | 4.792 | 4.673 | 4.696 | 193,845 | -0.03(-0.63%) |
Mar 30, 2021 | 4.681 | 4.800 | 4.651 | 4.725 | 340,497 | +0.07(+1.59%) |
Mar 29, 2021 | 4.629 | 4.659 | 4.481 | 4.651 | 207,030 | +0.04(+0.97%) |
Mar 26, 2021 | 4.532 | 4.614 | 4.377 | 4.607 | 445,937 | +0.13(+2.81%) |
Mar 25, 2021 | 4.302 | 4.547 | 4.265 | 4.481 | 953,642 | +0.13(+2.90%) |
Mar 24, 2021 | 4.495 | 4.495 | 4.340 | 4.354 | 316,166 | -0.07(-1.51%) |
Mar 23, 2021 | 4.443 | 4.481 | 4.377 | 4.421 | 499,317 | +0.05(+1.19%) |
Mar 22, 2021 | 4.399 | 4.451 | 4.347 | 4.369 | 285,918 | -0.01(-0.17%) |
Mar 19, 2021 | 4.384 | 4.429 | 4.317 | 4.377 | 137,771 | -0.03(-0.67%) |
Mar 18, 2021 | 4.421 | 4.451 | 4.340 | 4.406 | 275,335 | -0.06(-1.33%) |
Mar 17, 2021 | 4.377 | 4.488 | 4.377 | 4.466 | 289,280 | +0.02(+0.50%) |
Mar 16, 2021 | 4.488 | 4.521 | 4.399 | 4.443 | 188,385 | -0.02(-0.50%) |
Mar 15, 2021 | 4.429 | 4.562 | 4.392 | 4.466 | 613,462 | +0.08(+1.86%) |
Mar 12, 2021 | 4.421 | 4.451 | 4.347 | 4.384 | 146,398 | -0.08(-1.83%) |
Mar 11, 2021 | 4.191 | 4.473 | 4.006 | 4.466 | 502,848 | +0.28(+6.74%) |
Mar 10, 2021 | 3.932 | 4.184 | 3.932 | 4.184 | 2,567,704 | +0.26(+6.62%) |
Mar 09, 2021 | 4.021 | 4.043 | 3.920 | 3.924 | 643,656 | -0.04(-0.94%) |
Mar 08, 2021 | 3.872 | 3.984 | 3.798 | 3.961 | 322,817 | +0.10(+2.50%) |
Mar 05, 2021 | 4.058 | 4.110 | 3.857 | 3.865 | 885,268 | -0.13(-3.16%) |
Mar 04, 2021 | 4.191 | 4.265 | 3.954 | 3.991 | 817,278 | -0.13(-3.06%) |
Mar 03, 2021 | 4.184 | 4.202 | 3.984 | 4.117 | 2,927,959 | -0.07(-1.60%) |
Mar 02, 2021 | 4.176 | 4.265 | 4.110 | 4.184 | 282,733 | -0.01(-0.35%) |
Mar 01, 2021 | 4.117 | 4.265 | 4.117 | 4.199 | 220,726 | +0.11(+2.72%) |
Feb 26, 2021 | 4.176 | 4.273 | 4.050 | 4.087 | 403,877 | -0.02(-0.54%) |
Feb 25, 2021 | 4.555 | 4.555 | 4.095 | 4.110 | 574,797 | -0.44(-9.62%) |
Feb 24, 2021 | 4.503 | 4.644 | 4.451 | 4.547 | 439,837 | +0.00(+0.00%) |
Feb 23, 2021 | 4.532 | 4.547 | 4.302 | 4.547 | 509,543 | +0.04(+0.82%) |
Feb 22, 2021 | 4.584 | 4.584 | 4.399 | 4.510 | 569,771 | -0.07(-1.62%) |
Feb 19, 2021 | 4.599 | 4.636 | 4.503 | 4.584 | 338,901 | +0.05(+1.15%) |
Feb 18, 2021 | 4.592 | 4.636 | 4.451 | 4.532 | 657,203 | -0.01(-0.16%) |
Feb 17, 2021 | 4.518 | 4.599 | 4.384 | 4.540 | 356,188 | +0.07(+1.66%) |
Feb 16, 2021 | 4.547 | 4.584 | 4.369 | 4.466 | 413,252 | +0.04(+1.01%) |
Feb 12, 2021 | 4.495 | 4.584 | 4.377 | 4.421 | 352,516 | -0.05(-1.16%) |
Feb 11, 2021 | 4.392 | 4.547 | 4.340 | 4.473 | 534,497 | +0.12(+2.73%) |
Feb 10, 2021 | 4.251 | 4.362 | 4.191 | 4.354 | 378,991 | +0.15(+3.53%) |
Feb 09, 2021 | 4.132 | 4.251 | 4.117 | 4.206 | 249,565 | +0.10(+2.53%) |
Feb 08, 2021 | 4.058 | 4.154 | 4.028 | 4.102 | 367,059 | +0.11(+2.79%) |
Feb 05, 2021 | 3.998 | 4.043 | 3.932 | 3.991 | 383,656 | +0.04(+0.94%) |
Feb 04, 2021 | 3.969 | 4.058 | 3.913 | 3.954 | 184,392 | -0.01(-0.37%) |
Feb 03, 2021 | 4.065 | 4.095 | 3.932 | 3.969 | 229,468 | -0.07(-1.83%) |
Feb 02, 2021 | 3.976 | 4.065 | 3.939 | 4.043 | 315,648 | +0.18(+4.61%) |
Feb 01, 2021 | 3.835 | 3.954 | 3.820 | 3.865 | 372,977 | +0.06(+1.56%) |
Jan 29, 2021 | 3.932 | 3.977 | 3.783 | 3.805 | 199,107 | -0.16(-4.11%) |
Jan 28, 2021 | 3.813 | 3.984 | 3.740 | 3.969 | 203,005 | +0.24(+6.36%) |
Jan 27, 2021 | 3.872 | 3.880 | 3.724 | 3.731 | 254,216 | -0.10(-2.71%) |
Jan 26, 2021 | 3.820 | 3.924 | 3.783 | 3.835 | 410,375 | +0.04(+0.98%) |
Jan 25, 2021 | 3.828 | 3.857 | 3.709 | 3.798 | 266,459 | -0.02(-0.58%) |
Jan 22, 2021 | 3.813 | 3.894 | 3.783 | 3.820 | 83,309 | -0.06(-1.53%) |
Jan 21, 2021 | 4.117 | 4.117 | 3.813 | 3.880 | 225,674 | -0.19(-4.74%) |
Jan 20, 2021 | 3.998 | 4.087 | 3.950 | 4.073 | 204,896 | +0.09(+2.23%) |
Jan 19, 2021 | 3.991 | 4.013 | 3.880 | 3.984 | 144,196 | +0.07(+1.90%) |
Jan 15, 2021 | 3.939 | 3.961 | 3.857 | 3.909 | 195,063 | -0.04(-1.13%) |
Jan 14, 2021 | 4.080 | 4.139 | 3.939 | 3.954 | 439,860 | -0.11(-2.74%) |
Jan 13, 2021 | 4.132 | 4.191 | 4.050 | 4.065 | 164,700 | -0.05(-1.26%) |
Jan 12, 2021 | 4.050 | 4.221 | 4.021 | 4.117 | 321,781 | +0.13(+3.16%) |
Jan 11, 2021 | 4.191 | 4.251 | 3.969 | 3.991 | 467,882 | -0.20(-4.78%) |
Jan 08, 2021 | 4.288 | 4.362 | 4.132 | 4.191 | 151,656 | -0.10(-2.42%) |
Jan 07, 2021 | 4.451 | 4.466 | 4.280 | 4.295 | 246,074 | -0.10(-2.36%) |
Jan 06, 2021 | 4.236 | 4.481 | 4.213 | 4.399 | 334,660 | +0.19(+4.40%) |
Jan 05, 2021 | 4.243 | 4.451 | 4.206 | 4.213 | 546,614 | -0.03(-0.70%) |
Jan 04, 2021 | 4.555 | 4.696 | 4.184 | 4.243 | 826,130 | -0.32(-6.99%) |
Dec 31, 2020 | 4.562 | 4.562 | 4.562 | 404,511 | -0.10(-2.23%) | |
Dec 30, 2020 | 4.666 | 4.814 | 4.636 | 4.666 | 404,511 | +0.02(+0.48%) |
Dec 29, 2020 | 4.614 | 4.680 | 4.499 | 4.644 | 366,031 | +0.03(+0.64%) |
Dec 28, 2020 | 4.562 | 4.666 | 4.555 | 4.614 | 291,304 | +0.06(+1.30%) |
Dec 24, 2020 | 4.614 | 4.614 | 4.458 | 4.555 | 92,746 | -0.09(-1.92%) |
Dec 23, 2020 | 4.451 | 4.659 | 4.451 | 4.644 | 436,577 | +0.22(+4.86%) |
Dec 22, 2020 | 4.481 | 4.562 | 4.392 | 4.429 | 275,292 | -0.06(-1.32%) |
Dec 21, 2020 | 4.584 | 4.584 | 4.410 | 4.488 | 234,325 | -0.08(-1.79%) |
Dec 18, 2020 | 4.659 | 4.733 | 4.532 | 4.570 | 271,498 | -0.07(-1.60%) |
Dec 17, 2020 | 4.547 | 4.673 | 4.540 | 4.644 | 246,130 | +0.11(+2.45%) |
Dec 16, 2020 | 4.481 | 4.570 | 4.458 | 4.532 | 240,342 | +0.04(+0.83%) |
Dec 15, 2020 | 4.414 | 4.540 | 4.347 | 4.495 | 436,152 | +0.11(+2.54%) |
Dec 14, 2020 | 4.384 | 4.570 | 4.124 | 4.384 | 1,083,232 | -0.03(-0.67%) |
Dec 11, 2020 | 4.354 | 4.443 | 4.354 | 4.414 | 249,525 | +0.03(+0.68%) |
Dec 10, 2020 | 4.325 | 4.429 | 4.288 | 4.384 | 337,436 | +0.10(+2.25%) |
Dec 09, 2020 | 4.436 | 4.436 | 4.228 | 4.288 | 619,628 | -0.13(-2.86%) |
Dec 08, 2020 | 4.377 | 4.443 | 4.342 | 4.414 | 253,568 | +0.04(+0.85%) |
Dec 07, 2020 | 4.451 | 4.451 | 4.317 | 4.377 | 201,422 | -0.04(-0.84%) |
Dec 04, 2020 | 4.436 | 4.451 | 4.392 | 4.414 | 277,969 | +0.01(+0.34%) |
Dec 03, 2020 | 4.295 | 4.436 | 4.206 | 4.399 | 395,982 | +0.12(+2.77%) |
Dec 02, 2020 | 4.295 | 4.362 | 4.221 | 4.280 | 421,158 | +0.00(+0.00%) |
Dec 01, 2020 | 4.191 | 4.317 | 4.169 | 4.280 | 702,538 | +0.21(+5.10%) |
Nov 30, 2020 | 4.332 | 4.332 | 3.969 | 4.073 | 1,421,156 | -0.22(-5.02%) |
Nov 27, 2020 | 4.191 | 4.525 | 4.095 | 4.288 | 1,463,180 | +0.10(+2.30%) |
Nov 25, 2020 | 4.258 | 4.377 | 4.117 | 4.191 | 2,077,894 | -0.11(-2.59%) |
Nov 24, 2020 | 3.857 | 4.377 | 3.857 | 4.302 | 4,312,063 | +0.46(+11.97%) |
Nov 23, 2020 | 3.776 | 3.924 | 3.768 | 3.843 | 204,749 | +0.07(+1.97%) |
Nov 20, 2020 | 3.761 | 3.835 | 3.709 | 3.768 | 203,152 | +0.01(+0.40%) |
Nov 19, 2020 | 3.754 | 3.877 | 3.731 | 3.754 | 391,831 | +0.01(+0.20%) |
Nov 18, 2020 | 3.894 | 3.961 | 3.735 | 3.746 | 572,264 | -0.21(-5.25%) |
Nov 17, 2020 | 3.768 | 3.998 | 3.702 | 3.954 | 588,275 | +0.17(+4.51%) |
Nov 16, 2020 | 3.702 | 3.828 | 3.657 | 3.783 | 357,774 | +0.17(+4.72%) |
Nov 13, 2020 | 3.642 | 3.783 | 3.538 | 3.613 | 363,166 | -0.01(-0.41%) |
Nov 12, 2020 | 3.813 | 3.887 | 3.538 | 3.627 | 494,398 | -0.19(-5.05%) |
Nov 11, 2020 | 3.360 | 3.835 | 3.360 | 3.820 | 936,489 | +0.44(+12.94%) |
Nov 10, 2020 | 3.368 | 3.449 | 3.279 | 3.383 | 911,804 | +0.11(+3.40%) |
Nov 09, 2020 | 3.442 | 3.553 | 3.264 | 3.271 | 1,057,662 | -0.10(-2.86%) |
Nov 06, 2020 | 3.420 | 3.479 | 3.316 | 3.368 | 255,187 | -0.02(-0.66%) |
Nov 05, 2020 | 3.442 | 3.505 | 3.353 | 3.390 | 376,942 | +0.04(+1.11%) |
Nov 04, 2020 | 3.331 | 3.464 | 3.323 | 3.353 | 253,105 | +0.01(+0.22%) |
Nov 03, 2020 | 3.368 | 3.449 | 3.286 | 3.346 | 286,410 | +0.06(+1.81%) |
Nov 02, 2020 | 3.175 | 3.323 | 3.175 | 3.286 | 304,844 | +0.11(+3.50%) |
Oct 30, 2020 | 3.093 | 3.175 | 3.079 | 3.175 | 300,886 | +0.05(+1.66%) |
Oct 29, 2020 | 3.027 | 3.153 | 3.012 | 3.123 | 182,431 | +0.06(+1.94%) |
Oct 28, 2020 | 3.027 | 3.116 | 2.893 | 3.064 | 620,650 | -0.01(-0.48%) |
Oct 27, 2020 | 3.219 | 3.264 | 3.049 | 3.079 | 102,922 | -0.12(-3.71%) |
Oct 26, 2020 | 3.227 | 3.264 | 3.190 | 3.197 | 123,208 | -0.05(-1.60%) |
Oct 23, 2020 | 3.234 | 3.286 | 3.193 | 3.249 | 263,275 | +0.01(+0.46%) |
Oct 22, 2020 | 3.227 | 3.316 | 3.182 | 3.234 | 293,318 | +0.00(+0.00%) |
Oct 21, 2020 | 3.375 | 3.420 | 3.212 | 3.234 | 329,599 | -0.13(-3.75%) |
Oct 20, 2020 | 3.583 | 3.620 | 3.353 | 3.360 | 545,976 | -0.16(-4.43%) |
Oct 19, 2020 | 3.457 | 3.620 | 3.397 | 3.516 | 1,057,128 | +0.06(+1.72%) |
Oct 16, 2020 | 3.338 | 3.457 | 3.271 | 3.457 | 258,422 | +0.10(+2.87%) |
Oct 15, 2020 | 3.286 | 3.360 | 3.205 | 3.360 | 226,442 | +0.04(+1.34%) |
Oct 14, 2020 | 3.271 | 3.360 | 3.242 | 3.316 | 238,363 | +0.05(+1.59%) |
Oct 13, 2020 | 3.242 | 3.301 | 3.160 | 3.264 | 321,665 | +0.04(+1.15%) |
Oct 12, 2020 | 3.234 | 3.286 | 3.160 | 3.227 | 249,828 | -0.02(-0.68%) |
Oct 09, 2020 | 3.190 | 3.268 | 3.079 | 3.249 | 270,015 | +0.04(+1.39%) |
Oct 08, 2020 | 3.086 | 3.226 | 3.058 | 3.205 | 455,525 | +0.15(+5.05%) |
Oct 07, 2020 | 3.079 | 3.107 | 3.005 | 3.051 | 416,340 | +0.04(+1.40%) |
Oct 06, 2020 | 3.030 | 3.114 | 2.967 | 3.009 | 271,770 | -0.03(-0.92%) |
Oct 05, 2020 | 3.065 | 3.079 | 2.939 | 3.037 | 277,567 | +0.02(+0.70%) |
Oct 02, 2020 | 2.988 | 3.058 | 2.918 | 3.016 | 237,966 | -0.03(-0.92%) |
Oct 01, 2020 | 3.051 | 3.093 | 2.981 | 3.044 | 286,711 | +0.03(+0.93%) |
Sep 30, 2020 | 2.925 | 3.030 | 2.911 | 3.016 | 480,147 | +0.15(+5.12%) |
Sep 29, 2020 | 2.827 | 2.904 | 2.771 | 2.869 | 418,518 | -0.01(-0.49%) |
Sep 28, 2020 | 2.939 | 3.009 | 2.869 | 2.883 | 454,781 | +0.00(+0.00%) |
Sep 25, 2020 | 2.855 | 2.918 | 2.799 | 2.883 | 202,664 | +0.00(+0.00%) |
Sep 24, 2020 | 2.652 | 2.918 | 2.589 | 2.883 | 660,065 | +0.26(+9.87%) |
Sep 23, 2020 | 2.792 | 2.813 | 2.617 | 2.624 | 546,990 | -0.20(-6.95%) |
Sep 22, 2020 | 2.890 | 2.918 | 2.813 | 2.820 | 337,953 | -0.06(-1.95%) |
Sep 21, 2020 | 2.925 | 2.953 | 2.799 | 2.876 | 264,834 | -0.08(-2.61%) |
Sep 18, 2020 | 3.023 | 3.030 | 2.862 | 2.953 | 570,547 | -0.02(-0.71%) |
Sep 17, 2020 | 3.212 | 3.212 | 2.974 | 2.974 | 457,498 | -0.24(-7.41%) |
Sep 16, 2020 | 3.491 | 3.491 | 3.205 | 3.212 | 370,503 | -0.27(-7.65%) |
Sep 15, 2020 | 3.456 | 3.561 | 3.414 | 3.477 | 486,650 | +0.05(+1.43%) |
Sep 14, 2020 | 3.498 | 3.603 | 3.421 | 3.428 | 289,756 | -0.06(-1.80%) |
Sep 11, 2020 | 3.372 | 3.568 | 3.323 | 3.491 | 790,504 | +0.16(+4.83%) |
Sep 10, 2020 | 3.358 | 3.505 | 3.330 | 3.330 | 332,495 | -0.05(-1.45%) |
Sep 09, 2020 | 3.442 | 3.498 | 3.358 | 3.379 | 325,160 | -0.08(-2.23%) |
Sep 08, 2020 | 3.323 | 3.519 | 3.261 | 3.456 | 397,887 | +0.09(+2.70%) |
Sep 04, 2020 | 3.463 | 3.470 | 3.365 | 3.365 | 346,158 | -0.07(-2.04%) |
Sep 03, 2020 | 3.386 | 3.575 | 3.330 | 3.435 | 350,616 | +0.03(+1.03%) |
Sep 02, 2020 | 3.477 | 3.477 | 3.295 | 3.400 | 891,136 | -0.02(-0.61%) |
Sep 01, 2020 | 3.435 | 3.519 | 3.383 | 3.421 | 389,209 | +0.04(+1.24%) |
Aug 31, 2020 | 3.540 | 3.568 | 3.351 | 3.379 | 1,422,621 | -0.19(-5.29%) |
Aug 28, 2020 | 3.428 | 3.638 | 3.386 | 3.568 | 569,403 | +0.20(+6.03%) |
Aug 27, 2020 | 3.254 | 3.421 | 3.254 | 3.365 | 815,383 | +0.04(+1.26%) |
Aug 26, 2020 | 3.463 | 3.463 | 3.323 | 3.323 | 814,025 | -0.13(-3.65%) |
Aug 25, 2020 | 3.421 | 3.449 | 3.247 | 3.449 | 508,364 | +0.02(+0.61%) |
Aug 24, 2020 | 3.463 | 3.463 | 3.219 | 3.428 | 915,137 | -0.02(-0.61%) |
Aug 21, 2020 | 3.477 | 3.554 | 3.386 | 3.449 | 503,087 | -0.04(-1.20%) |
Aug 20, 2020 | 3.477 | 3.554 | 3.386 | 3.491 | 246,301 | -0.01(-0.20%) |
Aug 19, 2020 | 3.526 | 3.631 | 3.498 | 3.498 | 278,733 | -0.06(-1.57%) |
Aug 18, 2020 | 3.477 | 3.645 | 3.449 | 3.554 | 441,273 | +0.08(+2.42%) |
Aug 17, 2020 | 3.596 | 3.659 | 3.456 | 3.470 | 309,620 | -0.10(-2.94%) |
Aug 14, 2020 | 3.512 | 3.596 | 3.486 | 3.575 | 474,503 | +0.01(+0.39%) |
Aug 13, 2020 | 3.603 | 3.806 | 3.540 | 3.561 | 914,936 | -0.08(-2.30%) |
Aug 12, 2020 | 3.855 | 3.890 | 3.533 | 3.645 | 521,115 | -0.16(-4.23%) |
Aug 11, 2020 | 3.862 | 4.016 | 3.764 | 3.806 | 619,396 | -0.06(-1.45%) |
Aug 10, 2020 | 4.065 | 4.289 | 3.862 | 3.862 | 558,398 | -0.13(-3.33%) |
Aug 07, 2020 | 4.093 | 4.093 | 3.939 | 3.995 | 523,382 | -0.06(-1.55%) |
Aug 06, 2020 | 3.778 | 4.107 | 3.736 | 4.058 | 750,440 | +0.23(+6.03%) |
Aug 05, 2020 | 4.100 | 4.177 | 3.820 | 3.827 | 699,353 | -0.18(-4.54%) |
Aug 04, 2020 | 4.163 | 4.212 | 3.869 | 4.009 | 1,377,939 | +0.15(+3.99%) |
Aug 03, 2020 | 3.526 | 4.044 | 3.393 | 3.855 | 1,496,321 | +0.30(+8.46%) |
Jul 31, 2020 | 3.701 | 3.701 | 3.533 | 3.554 | 453,350 | -0.13(-3.42%) |
Jul 30, 2020 | 3.883 | 3.883 | 3.673 | 3.680 | 503,017 | -0.21(-5.40%) |
Jul 29, 2020 | 3.778 | 3.897 | 3.666 | 3.890 | 504,535 | +0.10(+2.77%) |
Jul 28, 2020 | 3.946 | 3.946 | 3.736 | 3.785 | 739,427 | -0.14(-3.56%) |
Jul 27, 2020 | 3.813 | 4.009 | 3.771 | 3.925 | 593,894 | +0.13(+3.31%) |
Jul 24, 2020 | 3.750 | 3.864 | 3.722 | 3.799 | 473,502 | -0.01(-0.18%) |
Jul 23, 2020 | 3.764 | 4.058 | 3.694 | 3.806 | 910,315 | +0.10(+2.64%) |
Jul 22, 2020 | 3.428 | 3.729 | 3.407 | 3.708 | 510,167 | +0.28(+8.16%) |
Jul 21, 2020 | 3.212 | 3.491 | 3.205 | 3.428 | 586,392 | +0.27(+8.65%) |
Jul 20, 2020 | 3.261 | 3.268 | 3.128 | 3.156 | 870,938 | -0.13(-4.04%) |
Jul 17, 2020 | 3.330 | 3.344 | 3.233 | 3.288 | 314,429 | -0.05(-1.47%) |
Jul 16, 2020 | 3.302 | 3.386 | 3.254 | 3.337 | 199,718 | +0.01(+0.42%) |
Jul 15, 2020 | 3.184 | 3.351 | 3.184 | 3.323 | 476,862 | +0.16(+5.09%) |
Jul 14, 2020 | 3.184 | 3.205 | 3.044 | 3.163 | 338,377 | +0.04(+1.35%) |
Jul 13, 2020 | 3.058 | 3.299 | 3.023 | 3.121 | 617,105 | +0.10(+3.48%) |
Jul 10, 2020 | 2.967 | 3.089 | 2.953 | 3.016 | 774,068 | +0.04(+1.41%) |
Jul 09, 2020 | 3.163 | 3.163 | 2.946 | 2.974 | 375,153 | -0.13(-4.06%) |
Jul 08, 2020 | 3.177 | 3.219 | 3.100 | 3.100 | 421,302 | -0.02(-0.67%) |
Jul 07, 2020 | 3.268 | 3.288 | 3.093 | 3.121 | 564,267 | -0.15(-4.50%) |
Jul 06, 2020 | 3.107 | 3.393 | 3.086 | 3.268 | 733,127 | +0.36(+12.53%) |
Jul 02, 2020 | 3.051 | 3.170 | 2.904 | 2.904 | 230,677 | -0.10(-3.49%) |
Jul 01, 2020 | 2.953 | 3.037 | 2.925 | 3.009 | 147,906 | +0.03(+0.94%) |
Jun 30, 2020 | 3.079 | 3.079 | 2.967 | 2.981 | 186,836 | -0.08(-2.74%) |
Jun 29, 2020 | 3.051 | 3.198 | 3.033 | 3.065 | 234,823 | +0.01(+0.46%) |
Jun 26, 2020 | 3.135 | 3.135 | 2.995 | 3.051 | 169,363 | -0.07(-2.24%) |
Jun 25, 2020 | 2.939 | 3.121 | 2.906 | 3.121 | 359,068 | +0.15(+5.19%) |
Jun 24, 2020 | 3.030 | 3.030 | 2.918 | 2.967 | 86,229 | -0.05(-1.62%) |
Jun 23, 2020 | 2.953 | 3.114 | 2.953 | 3.016 | 199,394 | +0.06(+2.13%) |
Jun 22, 2020 | 3.044 | 3.044 | 2.876 | 2.953 | 151,555 | -0.10(-3.21%) |
Jun 19, 2020 | 2.932 | 3.100 | 2.918 | 3.051 | 506,946 | +0.20(+7.13%) |
Jun 18, 2020 | 3.058 | 3.058 | 2.848 | 2.848 | 459,621 | -0.23(-7.50%) |
Jun 17, 2020 | 3.184 | 3.191 | 3.051 | 3.079 | 209,858 | -0.10(-3.08%) |
Jun 16, 2020 | 3.275 | 3.323 | 3.117 | 3.177 | 721,541 | +0.08(+2.71%) |
Jun 15, 2020 | 3.135 | 3.212 | 3.072 | 3.093 | 141,301 | -0.11(-3.49%) |
Jun 12, 2020 | 3.477 | 3.477 | 3.135 | 3.205 | 511,662 | -0.01(-0.22%) |
Jun 11, 2020 | 3.323 | 3.421 | 3.159 | 3.212 | 497,222 | -0.25(-7.27%) |
Jun 10, 2020 | 3.484 | 3.484 | 3.268 | 3.463 | 670,408 | -0.04(-1.20%) |
Jun 09, 2020 | 3.701 | 3.701 | 3.449 | 3.505 | 419,795 | -0.21(-5.65%) |
Jun 08, 2020 | 3.687 | 3.743 | 3.564 | 3.715 | 746,636 | +0.12(+3.31%) |
Jun 05, 2020 | 3.498 | 3.649 | 3.498 | 3.596 | 403,041 | +0.13(+3.84%) |
Jun 04, 2020 | 3.610 | 3.638 | 3.435 | 3.463 | 275,166 | -0.16(-4.44%) |
Jun 03, 2020 | 3.505 | 3.701 | 3.418 | 3.624 | 514,993 | +0.17(+4.86%) |
Jun 02, 2020 | 3.323 | 3.530 | 3.323 | 3.456 | 378,160 | +0.15(+4.44%) |
Jun 01, 2020 | 3.233 | 3.379 | 3.232 | 3.309 | 166,707 | +0.08(+2.38%) |
May 29, 2020 | 3.261 | 3.288 | 3.128 | 3.233 | 293,991 | -0.03(-1.07%) |
May 28, 2020 | 3.254 | 3.337 | 3.170 | 3.268 | 453,664 | +0.06(+1.74%) |
May 27, 2020 | 3.428 | 3.456 | 3.184 | 3.212 | 479,170 | -0.15(-4.37%) |
May 26, 2020 | 3.288 | 3.449 | 3.261 | 3.358 | 407,578 | +0.09(+2.78%) |
May 22, 2020 | 3.135 | 3.268 | 3.002 | 3.268 | 434,198 | +0.12(+3.78%) |
May 21, 2020 | 3.121 | 3.268 | 3.002 | 3.149 | 518,401 | +0.04(+1.35%) |
May 20, 2020 | 3.226 | 3.254 | 2.925 | 3.107 | 1,367,522 | -0.08(-2.42%) |
May 19, 2020 | 2.890 | 3.240 | 2.827 | 3.184 | 1,200,029 | +0.30(+10.44%) |
May 18, 2020 | 2.848 | 2.946 | 2.841 | 2.883 | 1,256,835 | +0.16(+5.91%) |
May 15, 2020 | 2.596 | 2.778 | 2.596 | 2.722 | 1,250,429 | +0.10(+4.01%) |
May 14, 2020 | 2.554 | 2.680 | 2.478 | 2.617 | 1,066,824 | +0.05(+1.91%) |
May 13, 2020 | 2.960 | 2.967 | 2.547 | 2.568 | 841,548 | -0.31(-10.92%) |
May 12, 2020 | 2.736 | 3.025 | 2.736 | 2.883 | 1,587,854 | +0.20(+7.29%) |
May 11, 2020 | 2.505 | 2.718 | 2.435 | 2.687 | 912,336 | +0.22(+8.78%) |
May 08, 2020 | 2.435 | 2.554 | 2.407 | 2.470 | 1,796,965 | +0.03(+1.44%) |
May 07, 2020 | 2.470 | 2.575 | 2.407 | 2.435 | 1,372,970 | +0.04(+1.75%) |
May 06, 2020 | 2.316 | 2.491 | 2.246 | 2.393 | 846,947 | +0.07(+3.01%) |
May 05, 2020 | 2.344 | 2.484 | 2.239 | 2.323 | 699,135 | -0.02(-0.90%) |
May 04, 2020 | 2.400 | 2.400 | 2.246 | 2.344 | 998,245 | -0.09(-3.74%) |