Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.885 | 5.001 | 4.852 | 4.885 | 2,313,419 | -0.06(-1.17%) |
Apr 29, 2021 | 5.051 | 5.051 | 4.910 | 4.943 | 2,670,743 | -0.02(-0.50%) |
Apr 28, 2021 | 4.794 | 4.989 | 4.782 | 4.968 | 3,776,234 | +0.20(+4.17%) |
Apr 27, 2021 | 4.827 | 4.860 | 4.703 | 4.769 | 3,031,370 | -0.01(-0.17%) |
Apr 26, 2021 | 4.835 | 4.860 | 4.761 | 4.778 | 2,916,433 | -0.05(-1.03%) |
Apr 23, 2021 | 4.852 | 4.918 | 4.802 | 4.827 | 1,839,865 | -0.02(-0.34%) |
Apr 22, 2021 | 4.968 | 4.985 | 4.815 | 4.844 | 2,629,921 | -0.12(-2.34%) |
Apr 21, 2021 | 4.918 | 4.968 | 4.856 | 4.960 | 2,196,503 | +0.04(+0.84%) |
Apr 20, 2021 | 5.001 | 5.009 | 4.852 | 4.918 | 2,228,344 | -0.10(-1.98%) |
Apr 19, 2021 | 4.869 | 5.026 | 4.844 | 5.018 | 3,624,650 | +0.18(+3.77%) |
Apr 16, 2021 | 4.761 | 4.844 | 4.707 | 4.835 | 2,407,864 | +0.07(+1.57%) |
Apr 15, 2021 | 4.827 | 4.844 | 4.662 | 4.761 | 3,267,131 | -0.02(-0.52%) |
Apr 14, 2021 | 4.711 | 4.877 | 4.711 | 4.786 | 3,206,622 | +0.10(+2.12%) |
Apr 13, 2021 | 4.703 | 4.720 | 4.585 | 4.686 | 3,431,358 | -0.02(-0.35%) |
Apr 12, 2021 | 4.968 | 4.985 | 4.703 | 4.703 | 5,846,149 | -0.32(-6.43%) |
Apr 09, 2021 | 5.175 | 5.175 | 5.009 | 5.026 | 2,802,914 | -0.14(-2.72%) |
Apr 08, 2021 | 5.150 | 5.192 | 5.092 | 5.167 | 1,724,552 | -0.02(-0.32%) |
Apr 07, 2021 | 5.125 | 5.266 | 5.109 | 5.183 | 2,537,592 | +0.08(+1.62%) |
Apr 06, 2021 | 5.067 | 5.175 | 5.063 | 5.100 | 2,410,778 | +0.07(+1.32%) |
Apr 05, 2021 | 5.051 | 5.059 | 4.960 | 5.034 | 2,576,400 | +0.02(+0.50%) |
Apr 01, 2021 | 4.927 | 5.051 | 4.852 | 5.009 | 2,773,808 | +0.10(+2.02%) |
Mar 31, 2021 | 4.885 | 4.985 | 4.877 | 4.910 | 2,881,524 | +0.04(+0.85%) |
Mar 30, 2021 | 5.051 | 5.076 | 4.835 | 4.869 | 4,256,626 | -0.21(-4.08%) |
Mar 29, 2021 | 5.357 | 5.365 | 5.001 | 5.076 | 6,066,001 | -0.31(-5.84%) |
Mar 26, 2021 | 5.200 | 5.461 | 5.167 | 5.390 | 6,410,424 | +0.34(+6.72%) |
Mar 25, 2021 | 5.042 | 5.100 | 4.869 | 5.051 | 3,607,033 | -0.02(-0.33%) |
Mar 24, 2021 | 5.001 | 5.241 | 5.001 | 5.067 | 3,223,947 | +0.07(+1.49%) |
Mar 23, 2021 | 5.192 | 5.204 | 4.918 | 4.993 | 4,197,120 | -0.25(-4.74%) |
Mar 22, 2021 | 5.324 | 5.349 | 5.225 | 5.241 | 1,673,826 | -0.10(-1.86%) |
Mar 19, 2021 | 5.200 | 5.341 | 5.121 | 5.341 | 3,706,301 | +0.13(+2.54%) |
Mar 18, 2021 | 5.241 | 5.448 | 5.167 | 5.208 | 3,586,657 | -0.02(-0.47%) |
Mar 17, 2021 | 5.208 | 5.241 | 5.100 | 5.233 | 2,650,194 | -0.02(-0.32%) |
Mar 16, 2021 | 5.473 | 5.473 | 5.233 | 5.249 | 2,852,010 | -0.22(-4.08%) |
Mar 15, 2021 | 5.192 | 5.481 | 5.183 | 5.473 | 4,313,082 | +0.30(+5.76%) |
Mar 12, 2021 | 5.109 | 5.192 | 5.067 | 5.175 | 2,439,144 | +0.05(+0.97%) |
Mar 11, 2021 | 5.092 | 5.283 | 5.067 | 5.125 | 3,650,482 | +0.07(+1.31%) |
Mar 10, 2021 | 4.753 | 5.076 | 4.736 | 5.059 | 5,026,301 | +0.34(+7.19%) |
Mar 09, 2021 | 4.761 | 4.794 | 4.711 | 4.720 | 3,268,754 | -0.01(-0.18%) |
Mar 08, 2021 | 4.728 | 4.753 | 4.604 | 4.728 | 3,182,778 | +0.00(+0.00%) |
Mar 05, 2021 | 4.744 | 4.769 | 4.575 | 4.728 | 4,941,333 | +0.01(+0.18%) |
Mar 04, 2021 | 4.885 | 4.935 | 4.720 | 4.720 | 4,380,508 | -0.15(-3.06%) |
Mar 03, 2021 | 4.802 | 5.009 | 4.802 | 4.869 | 3,311,481 | +0.12(+2.44%) |
Mar 02, 2021 | 4.736 | 4.939 | 4.732 | 4.753 | 3,679,330 | +0.02(+0.35%) |
Mar 01, 2021 | 4.744 | 4.802 | 4.662 | 4.736 | 3,362,758 | +0.12(+2.51%) |
Feb 26, 2021 | 4.761 | 4.761 | 4.595 | 4.620 | 3,472,001 | -0.17(-3.63%) |
Feb 25, 2021 | 4.769 | 4.869 | 4.736 | 4.794 | 2,958,873 | +0.06(+1.22%) |
Feb 24, 2021 | 4.678 | 4.819 | 4.670 | 4.736 | 2,310,799 | +0.10(+2.14%) |
Feb 23, 2021 | 4.703 | 4.720 | 4.496 | 4.637 | 3,790,202 | -0.10(-2.10%) |
Feb 22, 2021 | 4.802 | 4.869 | 4.728 | 4.736 | 3,173,388 | -0.09(-1.89%) |
Feb 19, 2021 | 4.703 | 4.835 | 4.686 | 4.827 | 2,831,055 | +0.14(+3.00%) |
Feb 18, 2021 | 4.885 | 4.910 | 4.678 | 4.686 | 4,284,269 | -0.25(-5.03%) |
Feb 17, 2021 | 5.125 | 5.192 | 4.935 | 4.935 | 5,021,994 | -0.18(-3.56%) |
Feb 16, 2021 | 5.027 | 5.166 | 4.986 | 5.117 | 8,521,815 | +0.23(+4.71%) |
Feb 12, 2021 | 4.756 | 4.920 | 4.686 | 4.887 | 4,956,719 | +0.11(+2.23%) |
Feb 11, 2021 | 4.895 | 4.895 | 4.682 | 4.780 | 4,394,833 | -0.15(-3.00%) |
Feb 10, 2021 | 4.846 | 5.002 | 4.821 | 4.928 | 5,076,797 | +0.04(+0.84%) |
Feb 09, 2021 | 4.575 | 4.895 | 4.517 | 4.887 | 8,588,684 | -0.16(-3.25%) |
Feb 08, 2021 | 4.986 | 5.076 | 4.920 | 5.051 | 6,978,733 | +0.15(+3.02%) |
Feb 05, 2021 | 4.682 | 4.912 | 4.682 | 4.903 | 5,814,209 | +0.30(+6.42%) |
Feb 04, 2021 | 4.567 | 4.665 | 4.476 | 4.608 | 2,903,809 | +0.07(+1.45%) |
Feb 03, 2021 | 4.460 | 4.591 | 4.444 | 4.542 | 2,408,418 | +0.09(+2.03%) |
Feb 02, 2021 | 4.476 | 4.476 | 4.370 | 4.452 | 2,082,898 | +0.03(+0.74%) |
Feb 01, 2021 | 4.419 | 4.460 | 4.345 | 4.419 | 2,257,225 | +0.01(+0.19%) |
Jan 29, 2021 | 4.312 | 4.468 | 4.296 | 4.411 | 4,186,158 | +0.06(+1.32%) |
Jan 28, 2021 | 4.378 | 4.402 | 4.312 | 4.353 | 2,228,842 | -0.02(-0.38%) |
Jan 27, 2021 | 4.370 | 4.444 | 4.312 | 4.370 | 2,314,356 | -0.08(-1.85%) |
Jan 26, 2021 | 4.435 | 4.493 | 4.394 | 4.452 | 2,609,508 | +0.03(+0.74%) |
Jan 25, 2021 | 4.550 | 4.567 | 4.271 | 4.419 | 4,556,670 | -0.11(-2.36%) |
Jan 22, 2021 | 4.460 | 4.526 | 4.361 | 4.526 | 2,647,958 | +0.01(+0.18%) |
Jan 21, 2021 | 4.558 | 4.600 | 4.476 | 4.517 | 2,291,603 | +0.02(+0.36%) |
Jan 20, 2021 | 4.558 | 4.558 | 4.402 | 4.501 | 2,596,086 | -0.03(-0.72%) |
Jan 19, 2021 | 4.682 | 4.682 | 4.493 | 4.534 | 4,578,533 | -0.14(-2.99%) |
Jan 15, 2021 | 4.764 | 4.764 | 4.641 | 4.673 | 2,481,525 | -0.11(-2.23%) |
Jan 14, 2021 | 4.764 | 4.821 | 4.739 | 4.780 | 2,331,176 | +0.02(+0.34%) |
Jan 13, 2021 | 4.838 | 4.838 | 4.715 | 4.764 | 2,347,798 | +0.02(+0.35%) |
Jan 12, 2021 | 4.649 | 4.862 | 4.641 | 4.747 | 3,762,086 | +0.21(+4.52%) |
Jan 11, 2021 | 4.616 | 4.649 | 4.493 | 4.542 | 3,309,135 | -0.16(-3.49%) |
Jan 08, 2021 | 4.600 | 4.715 | 4.534 | 4.706 | 3,922,080 | +0.25(+5.52%) |
Jan 07, 2021 | 4.378 | 4.526 | 4.337 | 4.460 | 3,168,413 | +0.08(+1.88%) |
Jan 06, 2021 | 4.402 | 4.476 | 4.345 | 4.378 | 2,866,554 | -0.02(-0.37%) |
Jan 05, 2021 | 4.452 | 4.509 | 4.353 | 4.394 | 2,645,828 | -0.04(-0.93%) |
Jan 04, 2021 | 4.337 | 4.476 | 4.304 | 4.435 | 3,104,223 | +0.14(+3.25%) |
Dec 31, 2020 | 4.296 | 4.296 | 4.296 | 1,507,910 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.312 | 4.411 | 4.296 | 4.296 | 1,507,910 | -0.02(-0.38%) |
Dec 29, 2020 | 4.337 | 4.353 | 4.238 | 4.312 | 2,041,406 | -0.01(-0.19%) |
Dec 28, 2020 | 4.419 | 4.460 | 4.320 | 4.320 | 1,972,092 | -0.08(-1.87%) |
Dec 24, 2020 | 4.386 | 4.419 | 4.316 | 4.402 | 733,670 | -0.01(-0.19%) |
Dec 23, 2020 | 4.279 | 4.476 | 4.263 | 4.411 | 2,989,628 | +0.16(+3.67%) |
Dec 22, 2020 | 4.345 | 4.345 | 4.214 | 4.255 | 2,014,088 | -0.08(-1.89%) |
Dec 21, 2020 | 4.353 | 4.353 | 4.255 | 4.337 | 2,344,052 | -0.04(-0.94%) |
Dec 18, 2020 | 4.419 | 4.439 | 4.370 | 4.378 | 2,512,693 | -0.05(-1.11%) |
Dec 17, 2020 | 4.444 | 4.468 | 4.386 | 4.427 | 1,728,596 | -0.02(-0.37%) |
Dec 16, 2020 | 4.542 | 4.550 | 4.427 | 4.444 | 1,672,539 | -0.05(-1.10%) |
Dec 15, 2020 | 4.444 | 4.542 | 4.427 | 4.493 | 1,773,705 | +0.06(+1.30%) |
Dec 14, 2020 | 4.600 | 4.608 | 4.402 | 4.435 | 2,219,119 | -0.12(-2.70%) |
Dec 11, 2020 | 4.649 | 4.649 | 4.493 | 4.558 | 2,126,986 | -0.08(-1.77%) |
Dec 10, 2020 | 4.394 | 4.657 | 4.378 | 4.641 | 3,465,868 | +0.25(+5.81%) |
Dec 09, 2020 | 4.435 | 4.460 | 4.357 | 4.386 | 2,274,613 | -0.01(-0.19%) |
Dec 08, 2020 | 4.394 | 4.460 | 4.378 | 4.394 | 1,783,890 | +0.00(+0.00%) |
Dec 07, 2020 | 4.542 | 4.542 | 4.394 | 4.394 | 2,494,901 | -0.15(-3.25%) |
Dec 04, 2020 | 4.353 | 4.550 | 4.337 | 4.542 | 4,172,521 | +0.24(+5.53%) |
Dec 03, 2020 | 4.271 | 4.361 | 4.263 | 4.304 | 3,036,330 | +0.06(+1.35%) |
Dec 02, 2020 | 4.189 | 4.304 | 4.164 | 4.246 | 2,721,209 | +0.07(+1.57%) |
Dec 01, 2020 | 4.255 | 4.292 | 4.148 | 4.181 | 3,584,012 | -0.02(-0.39%) |
Nov 30, 2020 | 4.337 | 4.337 | 4.172 | 4.197 | 3,020,537 | -0.14(-3.22%) |
Nov 27, 2020 | 4.402 | 4.435 | 4.329 | 4.337 | 2,331,893 | -0.06(-1.31%) |
Nov 25, 2020 | 4.411 | 4.435 | 4.320 | 4.394 | 3,141,049 | -0.03(-0.74%) |
Nov 24, 2020 | 4.394 | 4.460 | 4.337 | 4.427 | 3,568,859 | +0.07(+1.70%) |
Nov 23, 2020 | 4.246 | 4.394 | 4.222 | 4.353 | 3,972,993 | +0.15(+3.52%) |
Nov 20, 2020 | 4.230 | 4.255 | 4.164 | 4.205 | 1,991,599 | -0.06(-1.35%) |
Nov 19, 2020 | 4.123 | 4.279 | 4.066 | 4.263 | 3,342,107 | +0.12(+2.98%) |
Nov 18, 2020 | 4.312 | 4.312 | 4.140 | 4.140 | 3,670,846 | -0.16(-3.63%) |
Nov 17, 2020 | 4.255 | 4.320 | 4.164 | 4.296 | 5,517,928 | -0.07(-1.51%) |
Nov 16, 2020 | 4.338 | 4.401 | 4.227 | 4.361 | 8,609,249 | +0.17(+4.16%) |
Nov 13, 2020 | 4.108 | 4.219 | 4.069 | 4.187 | 3,657,694 | +0.13(+3.12%) |
Nov 12, 2020 | 4.274 | 4.290 | 4.029 | 4.061 | 4,764,022 | -0.22(-5.18%) |
Nov 11, 2020 | 4.417 | 4.417 | 4.251 | 4.282 | 5,016,717 | -0.15(-3.39%) |
Nov 10, 2020 | 4.171 | 4.464 | 4.116 | 4.433 | 6,276,145 | +0.36(+8.74%) |
Nov 09, 2020 | 4.100 | 4.179 | 4.013 | 4.076 | 5,029,860 | +0.12(+3.00%) |
Nov 06, 2020 | 3.950 | 4.076 | 3.922 | 3.958 | 1,675,601 | -0.02(-0.60%) |
Nov 05, 2020 | 3.823 | 4.061 | 3.815 | 3.981 | 2,855,552 | +0.16(+4.14%) |
Nov 04, 2020 | 3.886 | 3.886 | 3.744 | 3.823 | 2,271,674 | -0.06(-1.63%) |
Nov 03, 2020 | 3.879 | 3.934 | 3.847 | 3.886 | 1,990,422 | +0.01(+0.20%) |
Nov 02, 2020 | 3.847 | 3.942 | 3.826 | 3.879 | 2,246,226 | +0.07(+1.87%) |
Oct 30, 2020 | 3.847 | 3.871 | 3.728 | 3.807 | 2,855,078 | -0.10(-2.63%) |
Oct 29, 2020 | 3.744 | 3.918 | 3.578 | 3.910 | 3,257,711 | +0.14(+3.78%) |
Oct 28, 2020 | 3.886 | 3.910 | 3.736 | 3.768 | 4,209,924 | -0.18(-4.61%) |
Oct 27, 2020 | 3.942 | 4.001 | 3.902 | 3.950 | 2,188,497 | +0.02(+0.40%) |
Oct 26, 2020 | 3.974 | 3.981 | 3.894 | 3.934 | 3,679,001 | -0.06(-1.39%) |
Oct 23, 2020 | 4.069 | 4.084 | 3.966 | 3.989 | 3,376,216 | -0.07(-1.75%) |
Oct 22, 2020 | 3.997 | 4.069 | 3.958 | 4.061 | 2,191,045 | +0.09(+2.19%) |
Oct 21, 2020 | 4.005 | 4.045 | 3.894 | 3.974 | 3,670,857 | -0.06(-1.57%) |
Oct 20, 2020 | 4.029 | 4.045 | 3.950 | 4.037 | 3,606,070 | +0.02(+0.59%) |
Oct 19, 2020 | 4.124 | 4.144 | 4.005 | 4.013 | 2,510,191 | -0.08(-1.93%) |
Oct 16, 2020 | 4.140 | 4.163 | 4.070 | 4.092 | 2,457,118 | -0.05(-1.15%) |
Oct 15, 2020 | 4.124 | 4.179 | 4.069 | 4.140 | 2,568,306 | -0.04(-0.95%) |
Oct 14, 2020 | 4.116 | 4.239 | 4.116 | 4.179 | 2,434,351 | +0.11(+2.72%) |
Oct 13, 2020 | 4.100 | 4.100 | 4.013 | 4.069 | 2,791,019 | -0.04(-0.96%) |
Oct 12, 2020 | 4.243 | 4.251 | 3.974 | 4.108 | 3,681,895 | -0.13(-3.17%) |
Oct 09, 2020 | 4.298 | 4.346 | 4.243 | 4.243 | 1,778,818 | -0.02(-0.37%) |
Oct 08, 2020 | 4.187 | 4.298 | 4.171 | 4.258 | 2,110,426 | +0.12(+2.87%) |
Oct 07, 2020 | 4.195 | 4.227 | 4.092 | 4.140 | 2,620,062 | -0.05(-1.13%) |
Oct 06, 2020 | 4.274 | 4.314 | 4.171 | 4.187 | 2,298,256 | -0.04(-0.94%) |
Oct 05, 2020 | 4.156 | 4.274 | 4.124 | 4.227 | 2,063,638 | +0.13(+3.09%) |
Oct 02, 2020 | 4.013 | 4.116 | 3.981 | 4.100 | 2,405,952 | -0.01(-0.19%) |
Oct 01, 2020 | 4.092 | 4.148 | 4.029 | 4.108 | 1,415,734 | +0.02(+0.58%) |
Sep 30, 2020 | 4.076 | 4.187 | 4.069 | 4.084 | 2,322,171 | +0.02(+0.39%) |
Sep 29, 2020 | 4.021 | 4.084 | 3.997 | 4.069 | 1,547,296 | +0.02(+0.59%) |
Sep 28, 2020 | 4.124 | 4.132 | 3.974 | 4.045 | 2,632,609 | -0.02(-0.39%) |
Sep 25, 2020 | 3.997 | 4.140 | 3.974 | 4.061 | 2,284,416 | +0.09(+2.19%) |
Sep 24, 2020 | 3.966 | 4.029 | 3.863 | 3.974 | 3,717,829 | +0.00(+0.00%) |
Sep 23, 2020 | 4.140 | 4.140 | 3.942 | 3.974 | 4,908,633 | -0.13(-3.09%) |
Sep 22, 2020 | 4.314 | 4.346 | 4.100 | 4.100 | 3,102,794 | -0.19(-4.43%) |
Sep 21, 2020 | 4.385 | 4.409 | 4.211 | 4.290 | 3,385,539 | -0.17(-3.90%) |
Sep 18, 2020 | 4.520 | 4.528 | 4.441 | 4.464 | 2,391,929 | -0.06(-1.23%) |
Sep 17, 2020 | 4.488 | 4.591 | 4.448 | 4.520 | 2,413,641 | -0.01(-0.17%) |
Sep 16, 2020 | 4.464 | 4.607 | 4.417 | 4.528 | 3,076,727 | +0.09(+2.14%) |
Sep 15, 2020 | 4.710 | 4.710 | 4.409 | 4.433 | 3,729,291 | -0.24(-5.08%) |
Sep 14, 2020 | 4.591 | 4.678 | 4.480 | 4.670 | 4,428,622 | +0.09(+2.08%) |
Sep 11, 2020 | 4.353 | 4.686 | 4.322 | 4.575 | 8,904,197 | +0.32(+7.64%) |
Sep 10, 2020 | 4.243 | 4.262 | 4.171 | 4.251 | 3,453,299 | +0.02(+0.37%) |
Sep 09, 2020 | 4.187 | 4.302 | 4.171 | 4.235 | 4,689,084 | +0.08(+1.90%) |
Sep 08, 2020 | 4.116 | 4.179 | 4.076 | 4.156 | 3,855,030 | +0.00(+0.00%) |
Sep 04, 2020 | 4.069 | 4.156 | 3.989 | 4.156 | 3,256,576 | +0.04(+0.96%) |
Sep 03, 2020 | 4.029 | 4.187 | 4.029 | 4.116 | 3,977,947 | +0.09(+2.36%) |
Sep 02, 2020 | 4.116 | 4.116 | 3.950 | 4.021 | 4,010,942 | -0.10(-2.50%) |
Sep 01, 2020 | 4.187 | 4.187 | 4.100 | 4.124 | 2,338,570 | -0.06(-1.51%) |
Aug 31, 2020 | 4.187 | 4.203 | 4.084 | 4.187 | 2,657,440 | +0.01(+0.19%) |
Aug 28, 2020 | 4.069 | 4.179 | 4.017 | 4.179 | 4,291,145 | +0.15(+3.73%) |
Aug 27, 2020 | 4.243 | 4.290 | 4.013 | 4.029 | 7,073,622 | -0.28(-6.43%) |
Aug 26, 2020 | 4.456 | 4.504 | 4.227 | 4.306 | 5,228,521 | -0.15(-3.37%) |
Aug 25, 2020 | 4.520 | 4.607 | 4.361 | 4.456 | 6,545,988 | -0.10(-2.26%) |
Aug 24, 2020 | 4.530 | 4.581 | 4.435 | 4.559 | 8,254,280 | +0.02(+0.48%) |
Aug 21, 2020 | 4.574 | 4.581 | 4.508 | 4.537 | 5,342,644 | -0.01(-0.32%) |
Aug 20, 2020 | 4.493 | 4.559 | 4.428 | 4.552 | 4,159,631 | +0.08(+1.80%) |
Aug 19, 2020 | 4.530 | 4.588 | 4.457 | 4.472 | 5,007,275 | -0.07(-1.61%) |
Aug 18, 2020 | 4.603 | 4.669 | 4.501 | 4.545 | 6,123,653 | -0.02(-0.48%) |
Aug 17, 2020 | 4.567 | 4.625 | 4.442 | 4.567 | 5,207,443 | +0.04(+0.81%) |
Aug 14, 2020 | 4.428 | 4.581 | 4.340 | 4.530 | 4,839,804 | +0.11(+2.48%) |
Aug 13, 2020 | 4.428 | 4.486 | 4.347 | 4.420 | 5,027,846 | +0.00(+0.00%) |
Aug 12, 2020 | 4.260 | 4.486 | 4.238 | 4.420 | 10,012,461 | +0.25(+5.95%) |
Aug 11, 2020 | 4.260 | 4.347 | 4.172 | 4.172 | 7,950,810 | +0.07(+1.78%) |
Aug 10, 2020 | 4.216 | 4.223 | 4.026 | 4.099 | 5,039,079 | -0.09(-2.09%) |
Aug 07, 2020 | 4.172 | 4.194 | 4.048 | 4.187 | 2,942,724 | +0.04(+0.88%) |
Aug 06, 2020 | 4.179 | 4.230 | 4.128 | 4.150 | 2,311,253 | -0.01(-0.35%) |
Aug 05, 2020 | 4.157 | 4.194 | 4.099 | 4.165 | 2,481,324 | +0.04(+1.06%) |
Aug 04, 2020 | 4.121 | 4.165 | 4.092 | 4.121 | 2,296,186 | +0.01(+0.18%) |
Aug 03, 2020 | 4.157 | 4.168 | 4.077 | 4.114 | 2,439,761 | -0.04(-0.88%) |
Jul 31, 2020 | 4.165 | 4.179 | 4.055 | 4.150 | 2,765,895 | -0.01(-0.18%) |
Jul 30, 2020 | 4.216 | 4.216 | 4.084 | 4.157 | 2,404,563 | -0.06(-1.39%) |
Jul 29, 2020 | 4.114 | 4.252 | 4.092 | 4.216 | 3,082,414 | +0.12(+2.85%) |
Jul 28, 2020 | 4.114 | 4.143 | 4.055 | 4.099 | 2,185,349 | -0.02(-0.53%) |
Jul 27, 2020 | 4.070 | 4.143 | 4.004 | 4.121 | 3,014,240 | +0.09(+2.36%) |
Jul 24, 2020 | 4.033 | 4.121 | 4.019 | 4.026 | 3,053,721 | -0.02(-0.54%) |
Jul 23, 2020 | 3.960 | 4.055 | 3.946 | 4.048 | 2,846,383 | +0.04(+0.91%) |
Jul 22, 2020 | 3.872 | 4.040 | 3.836 | 4.011 | 3,652,531 | +0.11(+2.81%) |
Jul 21, 2020 | 3.960 | 3.997 | 3.887 | 3.902 | 6,408,708 | -0.03(-0.74%) |
Jul 20, 2020 | 3.938 | 3.964 | 3.843 | 3.931 | 2,886,933 | +0.00(+0.00%) |
Jul 17, 2020 | 3.880 | 4.004 | 3.880 | 3.931 | 2,836,107 | +0.05(+1.32%) |
Jul 16, 2020 | 4.004 | 4.011 | 3.880 | 3.880 | 2,406,746 | -0.12(-3.10%) |
Jul 15, 2020 | 3.960 | 4.055 | 3.924 | 4.004 | 2,629,319 | +0.09(+2.43%) |
Jul 14, 2020 | 3.799 | 3.946 | 3.799 | 3.909 | 2,258,532 | +0.07(+1.71%) |
Jul 13, 2020 | 3.997 | 4.062 | 3.836 | 3.843 | 4,100,336 | -0.13(-3.31%) |
Jul 10, 2020 | 3.792 | 4.055 | 3.763 | 3.975 | 5,096,972 | +0.23(+6.04%) |
Jul 09, 2020 | 3.902 | 3.931 | 3.712 | 3.748 | 3,579,321 | -0.14(-3.57%) |
Jul 08, 2020 | 3.777 | 3.916 | 3.766 | 3.887 | 2,278,529 | +0.09(+2.50%) |
Jul 07, 2020 | 3.887 | 3.953 | 3.777 | 3.792 | 2,098,760 | -0.12(-3.17%) |
Jul 06, 2020 | 3.777 | 3.938 | 3.777 | 3.916 | 3,444,122 | +0.19(+5.10%) |
Jul 02, 2020 | 3.953 | 3.953 | 3.690 | 3.726 | 4,230,346 | -0.20(-5.20%) |
Jul 01, 2020 | 3.756 | 3.960 | 3.756 | 3.931 | 3,590,967 | +0.18(+4.87%) |
Jun 30, 2020 | 3.756 | 3.770 | 3.675 | 3.748 | 5,511,591 | -0.04(-1.16%) |
Jun 29, 2020 | 3.763 | 3.851 | 3.690 | 3.792 | 3,076,769 | +0.11(+2.98%) |
Jun 26, 2020 | 3.726 | 3.784 | 3.664 | 3.682 | 4,958,739 | -0.12(-3.08%) |
Jun 25, 2020 | 3.785 | 3.887 | 3.734 | 3.799 | 4,348,318 | +0.01(+0.39%) |
Jun 24, 2020 | 3.792 | 3.807 | 3.690 | 3.785 | 4,649,064 | -0.05(-1.33%) |
Jun 23, 2020 | 3.880 | 3.894 | 3.799 | 3.836 | 3,423,278 | -0.01(-0.38%) |
Jun 22, 2020 | 3.872 | 3.872 | 3.756 | 3.851 | 3,804,742 | -0.04(-0.94%) |
Jun 19, 2020 | 3.960 | 3.975 | 3.836 | 3.887 | 5,004,178 | -0.12(-2.92%) |
Jun 18, 2020 | 4.004 | 4.070 | 3.865 | 4.004 | 7,186,163 | -0.05(-1.26%) |
Jun 17, 2020 | 4.150 | 4.165 | 4.040 | 4.055 | 4,613,746 | -0.12(-2.80%) |
Jun 16, 2020 | 4.377 | 4.377 | 4.172 | 4.172 | 3,452,966 | -0.10(-2.39%) |
Jun 15, 2020 | 4.194 | 4.362 | 4.154 | 4.274 | 3,688,633 | -0.04(-1.02%) |
Jun 12, 2020 | 4.369 | 4.399 | 4.223 | 4.318 | 4,402,111 | +0.10(+2.43%) |
Jun 11, 2020 | 4.267 | 4.399 | 4.172 | 4.216 | 6,829,375 | -0.16(-3.67%) |
Jun 10, 2020 | 4.508 | 4.523 | 4.296 | 4.377 | 4,777,511 | -0.13(-2.92%) |
Jun 09, 2020 | 4.501 | 4.632 | 4.384 | 4.508 | 5,391,973 | -0.05(-1.12%) |
Jun 08, 2020 | 4.391 | 4.567 | 4.377 | 4.559 | 6,650,995 | +0.26(+5.94%) |
Jun 05, 2020 | 4.238 | 4.347 | 4.165 | 4.304 | 6,257,036 | +0.17(+4.06%) |
Jun 04, 2020 | 4.128 | 4.157 | 4.070 | 4.135 | 3,732,557 | -0.03(-0.70%) |
Jun 03, 2020 | 4.289 | 4.406 | 4.135 | 4.165 | 6,269,401 | -0.15(-3.39%) |
Jun 02, 2020 | 4.362 | 4.369 | 4.150 | 4.311 | 5,672,358 | -0.11(-2.48%) |
Jun 01, 2020 | 4.369 | 4.559 | 4.340 | 4.420 | 4,121,730 | +0.08(+1.85%) |
May 29, 2020 | 4.340 | 4.413 | 4.282 | 4.340 | 3,340,179 | -0.04(-1.00%) |
May 28, 2020 | 4.625 | 4.632 | 4.340 | 4.384 | 5,276,940 | -0.14(-3.07%) |
May 27, 2020 | 4.333 | 4.545 | 4.311 | 4.523 | 6,849,913 | +0.30(+7.09%) |
May 26, 2020 | 4.165 | 4.347 | 4.077 | 4.223 | 7,107,674 | +0.07(+1.58%) |
May 22, 2020 | 4.092 | 4.187 | 3.975 | 4.157 | 4,452,203 | +0.04(+0.89%) |
May 21, 2020 | 4.238 | 4.238 | 4.070 | 4.121 | 5,505,941 | -0.07(-1.74%) |
May 20, 2020 | 4.260 | 4.322 | 4.143 | 4.194 | 6,311,419 | -0.04(-0.86%) |
May 19, 2020 | 4.384 | 4.450 | 4.216 | 4.230 | 5,317,150 | -0.17(-3.82%) |
May 18, 2020 | 4.406 | 4.457 | 4.165 | 4.399 | 11,451,793 | +0.04(+0.84%) |
May 15, 2020 | 4.355 | 4.469 | 4.286 | 4.362 | 6,387,696 | +0.03(+0.64%) |
May 14, 2020 | 4.417 | 4.424 | 4.210 | 4.334 | 6,475,167 | -0.14(-3.24%) |
May 13, 2020 | 4.417 | 4.500 | 4.279 | 4.479 | 6,969,487 | +0.06(+1.41%) |
May 12, 2020 | 4.479 | 4.528 | 4.334 | 4.417 | 6,120,544 | -0.11(-2.44%) |
May 11, 2020 | 4.645 | 4.652 | 4.438 | 4.528 | 5,073,513 | -0.11(-2.38%) |
May 08, 2020 | 4.624 | 4.652 | 4.500 | 4.638 | 5,116,590 | +0.07(+1.51%) |
May 07, 2020 | 4.383 | 4.569 | 4.314 | 4.569 | 8,706,239 | +0.21(+4.91%) |
May 06, 2020 | 4.928 | 4.928 | 4.314 | 4.355 | 15,911,768 | -0.36(-7.61%) |
May 05, 2020 | 5.176 | 5.190 | 4.693 | 4.714 | 14,731,025 | -0.39(-7.58%) |
May 04, 2020 | 5.011 | 5.197 | 4.900 | 5.100 | 9,806,145 | +0.20(+4.08%) |