Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.367 | 3.393 | 3.361 | 3.372 | 13,617 | -0.01(-0.16%) |
Apr 29, 2021 | 3.377 | 3.393 | 3.359 | 3.377 | 12,807 | +0.03(+0.80%) |
Apr 28, 2021 | 3.351 | 3.367 | 3.351 | 3.351 | 5,407 | +0.00(+0.00%) |
Apr 27, 2021 | 3.377 | 3.377 | 3.351 | 3.351 | 4,424 | -0.01(-0.32%) |
Apr 26, 2021 | 3.388 | 3.388 | 3.361 | 3.361 | 12,615 | +0.01(+0.32%) |
Apr 23, 2021 | 3.340 | 3.351 | 3.340 | 3.351 | 5,222 | +0.03(+0.97%) |
Apr 22, 2021 | 3.329 | 3.340 | 3.265 | 3.318 | 9,209 | +0.04(+1.31%) |
Apr 21, 2021 | 3.329 | 3.340 | 3.276 | 3.276 | 20,224 | -0.07(-2.08%) |
Apr 20, 2021 | 3.356 | 3.410 | 3.328 | 3.345 | 19,019 | +0.01(+0.32%) |
Apr 19, 2021 | 3.324 | 3.336 | 3.276 | 3.334 | 40,142 | +0.03(+0.97%) |
Apr 16, 2021 | 3.243 | 3.351 | 3.243 | 3.302 | 131,880 | +0.03(+0.98%) |
Apr 15, 2021 | 3.297 | 3.297 | 3.254 | 3.270 | 4,859 | -0.03(-0.81%) |
Apr 14, 2021 | 3.276 | 3.314 | 3.276 | 3.297 | 37,232 | +0.05(+1.49%) |
Apr 13, 2021 | 3.281 | 3.281 | 3.249 | 3.249 | 15,064 | -0.02(-0.49%) |
Apr 12, 2021 | 3.286 | 3.286 | 3.265 | 3.265 | 12,281 | -0.02(-0.49%) |
Apr 09, 2021 | 3.270 | 3.286 | 3.270 | 3.281 | 24,622 | +0.01(+0.25%) |
Apr 08, 2021 | 3.281 | 3.282 | 3.265 | 3.273 | 10,005 | -0.01(-0.25%) |
Apr 07, 2021 | 3.280 | 3.285 | 3.265 | 3.281 | 16,105 | +0.01(+0.25%) |
Apr 06, 2021 | 3.270 | 3.284 | 3.254 | 3.273 | 19,343 | +0.03(+0.91%) |
Apr 05, 2021 | 3.265 | 3.270 | 3.225 | 3.243 | 43,046 | -0.01(-0.33%) |
Apr 01, 2021 | 3.163 | 3.254 | 3.160 | 3.254 | 49,058 | +0.10(+3.23%) |
Mar 31, 2021 | 3.158 | 3.163 | 3.136 | 3.152 | 42,709 | +0.01(+0.17%) |
Mar 30, 2021 | 3.136 | 3.206 | 3.133 | 3.147 | 32,324 | +0.01(+0.34%) |
Mar 29, 2021 | 3.136 | 3.144 | 3.120 | 3.136 | 7,366 | +0.02(+0.69%) |
Mar 26, 2021 | 3.158 | 3.163 | 3.115 | 3.115 | 19,026 | -0.02(-0.68%) |
Mar 25, 2021 | 3.152 | 3.168 | 3.115 | 3.136 | 62,038 | -0.04(-1.18%) |
Mar 24, 2021 | 3.190 | 3.211 | 3.168 | 3.174 | 47,775 | -0.01(-0.17%) |
Mar 23, 2021 | 3.211 | 3.227 | 3.168 | 3.179 | 11,727 | -0.02(-0.67%) |
Mar 22, 2021 | 3.190 | 3.200 | 3.168 | 3.200 | 43,744 | +0.01(+0.34%) |
Mar 19, 2021 | 3.200 | 3.230 | 3.187 | 3.190 | 31,524 | -0.05(-1.49%) |
Mar 18, 2021 | 3.217 | 3.238 | 3.168 | 3.238 | 41,075 | +0.02(+0.67%) |
Mar 17, 2021 | 3.222 | 3.276 | 3.168 | 3.217 | 80,417 | -0.02(-0.58%) |
Mar 16, 2021 | 3.240 | 3.240 | 3.178 | 3.235 | 113,599 | -0.01(-0.32%) |
Mar 15, 2021 | 3.110 | 3.251 | 3.105 | 3.246 | 204,245 | +0.14(+4.55%) |
Mar 12, 2021 | 3.136 | 3.136 | 3.078 | 3.105 | 97,963 | +0.02(+0.51%) |
Mar 11, 2021 | 3.157 | 3.157 | 3.073 | 3.089 | 127,476 | +0.04(+1.20%) |
Mar 10, 2021 | 3.216 | 3.216 | 3.052 | 3.052 | 18,320 | +0.02(+0.69%) |
Mar 09, 2021 | 3.131 | 3.188 | 3.000 | 3.031 | 126,745 | -0.08(-2.52%) |
Mar 08, 2021 | 3.120 | 3.120 | 3.042 | 3.110 | 44,898 | +0.03(+0.85%) |
Mar 05, 2021 | 3.095 | 3.109 | 2.950 | 3.084 | 110,208 | -0.05(-1.67%) |
Mar 04, 2021 | 3.089 | 3.153 | 3.089 | 3.136 | 24,913 | +0.04(+1.35%) |
Mar 03, 2021 | 3.133 | 3.194 | 3.063 | 3.094 | 94,643 | -0.09(-2.79%) |
Mar 02, 2021 | 3.219 | 3.230 | 3.136 | 3.183 | 45,885 | -0.03(-1.06%) |
Mar 01, 2021 | 3.105 | 3.277 | 3.084 | 3.217 | 90,740 | +0.13(+4.32%) |
Feb 26, 2021 | 3.110 | 3.110 | 3.057 | 3.084 | 22,194 | +0.00(+0.00%) |
Feb 25, 2021 | 3.110 | 3.110 | 3.057 | 3.084 | 27,441 | -0.01(-0.42%) |
Feb 24, 2021 | 3.050 | 3.110 | 3.050 | 3.097 | 26,314 | +0.04(+1.28%) |
Feb 23, 2021 | 3.068 | 3.084 | 3.037 | 3.057 | 32,480 | -0.03(-0.85%) |
Feb 22, 2021 | 3.031 | 3.099 | 3.005 | 3.084 | 69,182 | +0.03(+0.85%) |
Feb 19, 2021 | 3.068 | 3.068 | 2.984 | 3.057 | 77,873 | +0.00(+0.00%) |
Feb 18, 2021 | 3.078 | 3.078 | 3.026 | 3.057 | 54,752 | -0.02(-0.51%) |
Feb 17, 2021 | 3.084 | 3.119 | 3.058 | 3.073 | 65,683 | +0.01(+0.34%) |
Feb 16, 2021 | 3.031 | 3.186 | 3.015 | 3.063 | 90,158 | +0.02(+0.69%) |
Feb 12, 2021 | 2.958 | 3.110 | 2.958 | 3.042 | 82,847 | +0.04(+1.22%) |
Feb 11, 2021 | 3.000 | 3.005 | 2.937 | 3.005 | 32,413 | +0.05(+1.59%) |
Feb 10, 2021 | 3.073 | 3.073 | 2.928 | 2.958 | 120,316 | -0.08(-2.58%) |
Feb 09, 2021 | 3.213 | 3.213 | 2.953 | 3.037 | 106,936 | -0.01(-0.34%) |
Feb 08, 2021 | 3.037 | 3.103 | 2.937 | 3.047 | 82,417 | +0.08(+2.82%) |
Feb 05, 2021 | 2.953 | 3.669 | 2.807 | 2.963 | 1,351,586 | +0.03(+0.89%) |
Feb 04, 2021 | 2.885 | 2.953 | 2.848 | 2.937 | 49,693 | +0.05(+1.63%) |
Feb 03, 2021 | 2.848 | 2.890 | 2.808 | 2.890 | 46,392 | +0.05(+1.65%) |
Feb 02, 2021 | 2.786 | 2.864 | 2.713 | 2.843 | 84,451 | +0.04(+1.30%) |
Feb 01, 2021 | 2.744 | 2.880 | 2.744 | 2.807 | 110,834 | +0.09(+3.47%) |
Jan 29, 2021 | 2.749 | 2.885 | 2.645 | 2.713 | 45,920 | -0.13(-4.42%) |
Jan 28, 2021 | 2.859 | 2.916 | 2.833 | 2.838 | 33,121 | +0.01(+0.18%) |
Jan 27, 2021 | 2.948 | 2.948 | 2.812 | 2.833 | 383,730 | -0.09(-3.21%) |
Jan 26, 2021 | 2.932 | 2.945 | 2.927 | 2.927 | 115,654 | +0.00(+0.00%) |
Jan 25, 2021 | 2.953 | 2.953 | 2.927 | 2.927 | 32,182 | -0.02(-0.53%) |
Jan 22, 2021 | 2.953 | 2.953 | 2.927 | 2.942 | 120,923 | +0.01(+0.18%) |
Jan 21, 2021 | 3.000 | 3.005 | 2.932 | 2.937 | 46,002 | -0.06(-2.03%) |
Jan 20, 2021 | 2.974 | 3.037 | 2.974 | 2.998 | 66,861 | +0.02(+0.82%) |
Jan 19, 2021 | 2.969 | 3.047 | 2.948 | 2.974 | 150,251 | +0.05(+1.61%) |
Jan 15, 2021 | 2.969 | 2.969 | 2.927 | 2.927 | 103,320 | +0.00(+0.00%) |
Jan 14, 2021 | 2.932 | 2.958 | 2.922 | 2.927 | 29,851 | +0.00(+0.00%) |
Jan 13, 2021 | 2.927 | 2.932 | 2.922 | 2.927 | 144,813 | +0.00(+0.00%) |
Jan 12, 2021 | 2.906 | 2.935 | 2.901 | 2.927 | 115,137 | -0.02(-0.71%) |
Jan 11, 2021 | 3.095 | 3.095 | 2.665 | 2.948 | 137,165 | +0.03(+1.08%) |
Jan 08, 2021 | 2.843 | 2.979 | 2.822 | 2.916 | 140,630 | +0.08(+2.76%) |
Jan 07, 2021 | 2.796 | 2.843 | 2.780 | 2.838 | 96,937 | +0.08(+3.04%) |
Jan 06, 2021 | 2.707 | 2.807 | 2.702 | 2.754 | 80,383 | +0.05(+1.93%) |
Jan 05, 2021 | 2.702 | 2.707 | 2.692 | 2.702 | 22,468 | -0.01(-0.19%) |
Jan 04, 2021 | 2.686 | 2.707 | 2.613 | 2.707 | 118,011 | +0.04(+1.37%) |
Dec 31, 2020 | 2.671 | 2.671 | 2.671 | 72,096 | +0.01(+0.39%) | |
Dec 30, 2020 | 2.697 | 2.707 | 2.624 | 2.660 | 72,096 | -0.04(-1.36%) |
Dec 29, 2020 | 2.718 | 2.718 | 2.665 | 2.697 | 43,934 | -0.01(-0.39%) |
Dec 28, 2020 | 2.681 | 2.718 | 2.681 | 2.707 | 51,941 | +0.02(+0.78%) |
Dec 24, 2020 | 2.692 | 2.697 | 2.686 | 2.686 | 12,436 | +0.01(+0.20%) |
Dec 23, 2020 | 2.676 | 2.692 | 2.660 | 2.681 | 42,860 | +0.01(+0.20%) |
Dec 22, 2020 | 2.655 | 2.676 | 2.655 | 2.676 | 47,343 | +0.04(+1.39%) |
Dec 21, 2020 | 2.650 | 2.661 | 2.618 | 2.639 | 125,297 | +0.00(+0.00%) |
Dec 18, 2020 | 2.686 | 2.686 | 2.639 | 2.639 | 52,616 | -0.05(-1.75%) |
Dec 17, 2020 | 2.603 | 2.686 | 2.603 | 2.686 | 123,927 | +0.03(+1.29%) |
Dec 16, 2020 | 2.728 | 2.728 | 2.601 | 2.652 | 239,756 | -0.03(-0.95%) |
Dec 15, 2020 | 2.723 | 2.769 | 2.566 | 2.678 | 454,320 | -0.04(-1.31%) |
Dec 14, 2020 | 2.688 | 2.733 | 2.688 | 2.713 | 180,355 | +0.04(+1.33%) |
Dec 11, 2020 | 2.571 | 2.698 | 2.551 | 2.678 | 248,062 | +0.12(+4.76%) |
Dec 10, 2020 | 2.566 | 2.596 | 2.546 | 2.556 | 32,563 | -0.02(-0.79%) |
Dec 09, 2020 | 2.541 | 2.602 | 2.541 | 2.576 | 93,660 | +0.03(+1.19%) |
Dec 08, 2020 | 2.510 | 2.556 | 2.484 | 2.546 | 37,595 | +0.03(+1.01%) |
Dec 07, 2020 | 2.505 | 2.561 | 2.495 | 2.520 | 41,330 | +0.03(+1.22%) |
Dec 04, 2020 | 2.465 | 2.495 | 2.434 | 2.490 | 17,155 | +0.04(+1.66%) |
Dec 03, 2020 | 2.394 | 2.449 | 2.394 | 2.449 | 68,260 | +0.05(+1.90%) |
Dec 02, 2020 | 2.368 | 2.419 | 2.368 | 2.404 | 30,995 | +0.02(+0.64%) |
Dec 01, 2020 | 2.373 | 2.399 | 2.370 | 2.389 | 27,633 | +0.05(+1.95%) |
Nov 30, 2020 | 2.353 | 2.373 | 2.323 | 2.343 | 25,222 | -0.04(-1.60%) |
Nov 27, 2020 | 2.384 | 2.399 | 2.368 | 2.381 | 7,690 | +0.00(+0.11%) |
Nov 25, 2020 | 2.394 | 2.410 | 2.358 | 2.378 | 20,507 | -0.02(-0.64%) |
Nov 24, 2020 | 2.348 | 2.424 | 2.348 | 2.394 | 43,337 | +0.08(+3.51%) |
Nov 23, 2020 | 2.272 | 2.323 | 2.272 | 2.313 | 23,621 | +0.04(+1.56%) |
Nov 20, 2020 | 2.282 | 2.282 | 2.256 | 2.277 | 14,394 | -0.03(-1.10%) |
Nov 19, 2020 | 2.272 | 2.358 | 2.216 | 2.302 | 61,970 | -0.01(-0.44%) |
Nov 18, 2020 | 2.282 | 2.506 | 2.171 | 2.313 | 94,182 | +0.05(+2.24%) |
Nov 17, 2020 | 2.216 | 2.272 | 2.198 | 2.262 | 46,386 | +0.02(+0.90%) |
Nov 16, 2020 | 2.171 | 2.348 | 2.140 | 2.242 | 111,326 | +0.11(+5.24%) |
Nov 13, 2020 | 2.069 | 2.130 | 2.069 | 2.130 | 55,015 | +0.06(+2.94%) |
Nov 12, 2020 | 2.064 | 2.130 | 2.039 | 2.069 | 186,427 | +0.01(+0.25%) |
Nov 11, 2020 | 2.079 | 2.079 | 2.044 | 2.064 | 133,582 | -0.01(-0.49%) |
Nov 10, 2020 | 2.100 | 2.105 | 2.049 | 2.074 | 85,264 | +0.02(+0.99%) |
Nov 09, 2020 | 1.988 | 2.084 | 1.970 | 2.054 | 210,020 | +0.11(+5.74%) |
Nov 06, 2020 | 1.963 | 1.971 | 1.942 | 1.942 | 29,380 | -0.04(-1.79%) |
Nov 05, 2020 | 1.952 | 1.978 | 1.952 | 1.978 | 28,966 | +0.03(+1.30%) |
Nov 04, 2020 | 1.927 | 1.968 | 1.902 | 1.952 | 53,786 | +0.01(+0.52%) |
Nov 03, 2020 | 1.902 | 1.947 | 1.902 | 1.942 | 29,619 | +0.05(+2.41%) |
Nov 02, 2020 | 1.846 | 1.897 | 1.821 | 1.897 | 27,377 | +0.09(+4.76%) |
Oct 30, 2020 | 1.846 | 1.856 | 1.750 | 1.810 | 175,102 | -0.04(-2.19%) |
Oct 29, 2020 | 1.826 | 1.851 | 1.790 | 1.851 | 42,683 | +0.04(+2.24%) |
Oct 28, 2020 | 1.831 | 1.831 | 1.800 | 1.810 | 39,407 | -0.06(-3.25%) |
Oct 27, 2020 | 1.881 | 1.917 | 1.858 | 1.871 | 41,750 | -0.01(-0.54%) |
Oct 26, 2020 | 1.927 | 1.927 | 1.876 | 1.881 | 56,125 | -0.05(-2.37%) |
Oct 23, 2020 | 1.932 | 1.937 | 1.922 | 1.927 | 52,846 | -0.01(-0.52%) |
Oct 22, 2020 | 1.917 | 1.937 | 1.902 | 1.937 | 22,276 | +0.04(+1.96%) |
Oct 21, 2020 | 1.911 | 1.912 | 1.899 | 1.900 | 10,054 | -0.01(-0.62%) |
Oct 20, 2020 | 1.897 | 1.927 | 1.897 | 1.912 | 17,662 | +0.03(+1.34%) |
Oct 19, 2020 | 1.922 | 1.927 | 1.887 | 1.887 | 25,640 | -0.05(-2.36%) |
Oct 16, 2020 | 1.952 | 1.956 | 1.927 | 1.932 | 36,085 | -0.02(-0.78%) |
Oct 15, 2020 | 1.932 | 1.952 | 1.927 | 1.947 | 18,823 | -0.02(-0.78%) |
Oct 14, 2020 | 1.937 | 1.973 | 1.932 | 1.963 | 27,174 | +0.03(+1.33%) |
Oct 13, 2020 | 1.968 | 1.968 | 1.936 | 1.937 | 3,539 | -0.03(-1.56%) |
Oct 12, 2020 | 1.932 | 1.972 | 1.930 | 1.968 | 36,822 | +0.03(+1.57%) |
Oct 09, 2020 | 1.942 | 1.949 | 1.927 | 1.937 | 30,761 | +0.02(+0.79%) |
Oct 08, 2020 | 1.888 | 1.929 | 1.888 | 1.922 | 20,201 | -0.01(-0.26%) |
Oct 07, 2020 | 1.902 | 1.927 | 1.887 | 1.927 | 22,787 | +0.07(+3.54%) |
Oct 06, 2020 | 1.912 | 1.927 | 1.861 | 1.861 | 58,803 | -0.03(-1.61%) |
Oct 05, 2020 | 1.881 | 1.913 | 1.861 | 1.892 | 50,880 | -0.01(-0.27%) |
Oct 02, 2020 | 1.836 | 1.897 | 1.834 | 1.897 | 17,944 | +0.05(+2.47%) |
Oct 01, 2020 | 1.836 | 1.851 | 1.821 | 1.851 | 79,657 | +0.03(+1.39%) |
Sep 30, 2020 | 1.805 | 1.846 | 1.793 | 1.826 | 64,799 | +0.03(+1.41%) |
Sep 29, 2020 | 1.816 | 1.821 | 1.785 | 1.800 | 17,703 | -0.01(-0.28%) |
Sep 28, 2020 | 1.775 | 1.826 | 1.755 | 1.805 | 67,174 | +0.01(+0.74%) |
Sep 25, 2020 | 1.747 | 1.810 | 1.742 | 1.792 | 146,707 | +0.04(+2.43%) |
Sep 24, 2020 | 1.734 | 1.767 | 1.729 | 1.750 | 147,238 | +0.02(+1.18%) |
Sep 23, 2020 | 1.793 | 1.793 | 1.729 | 1.729 | 63,042 | -0.05(-2.85%) |
Sep 22, 2020 | 1.790 | 1.800 | 1.780 | 1.780 | 63,875 | -0.01(-0.57%) |
Sep 21, 2020 | 1.846 | 1.846 | 1.780 | 1.790 | 92,151 | -0.08(-4.08%) |
Sep 18, 2020 | 1.881 | 1.902 | 1.866 | 1.866 | 97,805 | -0.01(-0.54%) |
Sep 17, 2020 | 1.912 | 1.917 | 1.836 | 1.876 | 263,285 | -0.02(-0.93%) |
Sep 16, 2020 | 1.899 | 1.904 | 1.894 | 1.894 | 215,853 | -0.00(-0.26%) |
Sep 15, 2020 | 1.933 | 1.943 | 1.899 | 1.899 | 182,946 | -0.00(-0.25%) |
Sep 14, 2020 | 1.928 | 1.928 | 1.894 | 1.904 | 44,371 | +0.03(+1.47%) |
Sep 11, 2020 | 1.899 | 1.909 | 1.865 | 1.876 | 42,103 | -0.02(-1.20%) |
Sep 10, 2020 | 1.913 | 1.913 | 1.879 | 1.899 | 150,351 | -0.02(-1.02%) |
Sep 09, 2020 | 1.913 | 1.918 | 1.899 | 1.918 | 35,264 | +0.04(+2.34%) |
Sep 08, 2020 | 1.899 | 1.913 | 1.868 | 1.875 | 62,116 | -0.02(-1.28%) |
Sep 04, 2020 | 1.884 | 1.913 | 1.875 | 1.899 | 89,342 | +0.02(+1.04%) |
Sep 03, 2020 | 1.912 | 1.923 | 1.864 | 1.879 | 64,622 | -0.03(-1.53%) |
Sep 02, 2020 | 1.889 | 1.909 | 1.869 | 1.909 | 59,705 | +0.00(+0.26%) |
Sep 01, 2020 | 1.884 | 1.913 | 1.860 | 1.904 | 75,078 | +0.04(+2.09%) |
Aug 31, 2020 | 1.889 | 1.899 | 1.865 | 1.865 | 39,226 | -0.02(-1.29%) |
Aug 28, 2020 | 1.879 | 1.904 | 1.872 | 1.889 | 37,996 | +0.02(+1.17%) |
Aug 27, 2020 | 1.821 | 1.870 | 1.821 | 1.867 | 24,670 | +0.04(+2.27%) |
Aug 26, 2020 | 1.865 | 1.889 | 1.826 | 1.826 | 67,187 | -0.01(-0.53%) |
Aug 25, 2020 | 1.894 | 1.894 | 1.831 | 1.836 | 38,501 | -0.04(-2.33%) |
Aug 24, 2020 | 1.840 | 1.894 | 1.821 | 1.879 | 32,910 | +0.05(+2.66%) |
Aug 21, 2020 | 1.845 | 1.857 | 1.816 | 1.831 | 27,932 | -0.01(-0.53%) |
Aug 20, 2020 | 1.840 | 1.845 | 1.840 | 1.841 | 16,451 | +0.00(+0.27%) |
Aug 19, 2020 | 1.836 | 1.913 | 1.831 | 1.836 | 107,007 | +0.01(+0.80%) |
Aug 18, 2020 | 1.836 | 1.836 | 1.809 | 1.821 | 17,882 | -0.01(-0.80%) |
Aug 17, 2020 | 1.840 | 1.840 | 1.811 | 1.836 | 19,484 | -0.00(-0.26%) |
Aug 14, 2020 | 1.806 | 1.845 | 1.797 | 1.840 | 32,040 | +0.03(+1.89%) |
Aug 13, 2020 | 1.811 | 1.823 | 1.794 | 1.806 | 41,263 | +0.00(+0.27%) |
Aug 12, 2020 | 1.816 | 1.831 | 1.802 | 1.802 | 28,139 | +0.01(+0.82%) |
Aug 11, 2020 | 1.806 | 1.836 | 1.787 | 1.787 | 98,202 | +0.00(+0.27%) |
Aug 10, 2020 | 1.797 | 1.840 | 1.782 | 1.782 | 133,919 | -0.00(-0.27%) |
Aug 07, 2020 | 1.758 | 1.792 | 1.743 | 1.787 | 35,120 | +0.05(+2.80%) |
Aug 06, 2020 | 1.748 | 1.763 | 1.736 | 1.738 | 25,566 | -0.02(-0.90%) |
Aug 05, 2020 | 1.743 | 1.754 | 1.709 | 1.754 | 38,300 | +0.05(+2.93%) |
Aug 04, 2020 | 1.728 | 1.728 | 1.702 | 1.704 | 73,597 | -0.01(-0.85%) |
Aug 03, 2020 | 1.719 | 1.743 | 1.694 | 1.719 | 44,958 | +0.02(+1.44%) |
Jul 31, 2020 | 1.717 | 1.717 | 1.660 | 1.694 | 133,500 | -0.02(-1.42%) |
Jul 30, 2020 | 1.719 | 1.733 | 1.691 | 1.719 | 54,554 | -0.03(-1.67%) |
Jul 29, 2020 | 1.709 | 1.767 | 1.709 | 1.748 | 64,842 | +0.03(+1.99%) |
Jul 28, 2020 | 1.733 | 1.748 | 1.714 | 1.714 | 61,767 | -0.02(-1.40%) |
Jul 27, 2020 | 1.780 | 1.780 | 1.733 | 1.738 | 72,445 | -0.02(-1.03%) |
Jul 24, 2020 | 1.743 | 1.783 | 1.743 | 1.756 | 12,117 | -0.01(-0.36%) |
Jul 23, 2020 | 1.810 | 1.810 | 1.709 | 1.763 | 69,148 | -0.04(-1.95%) |
Jul 22, 2020 | 1.802 | 1.814 | 1.787 | 1.798 | 13,621 | -0.01(-0.49%) |
Jul 21, 2020 | 1.782 | 1.820 | 1.782 | 1.806 | 61,942 | +0.03(+1.92%) |
Jul 20, 2020 | 1.777 | 1.792 | 1.772 | 1.772 | 20,978 | -0.04(-2.15%) |
Jul 17, 2020 | 1.792 | 1.811 | 1.770 | 1.811 | 11,501 | +0.01(+0.79%) |
Jul 16, 2020 | 1.811 | 1.811 | 1.787 | 1.797 | 19,361 | -0.02(-1.31%) |
Jul 15, 2020 | 1.797 | 1.826 | 1.772 | 1.821 | 72,661 | +0.08(+4.47%) |
Jul 14, 2020 | 1.758 | 1.782 | 1.743 | 1.743 | 5,537 | -0.04(-2.45%) |
Jul 13, 2020 | 1.787 | 1.787 | 1.748 | 1.787 | 9,817 | +0.04(+2.40%) |
Jul 10, 2020 | 1.665 | 1.745 | 1.665 | 1.745 | 38,612 | +0.07(+4.18%) |
Jul 09, 2020 | 1.782 | 1.782 | 1.626 | 1.675 | 54,379 | -0.10(-5.49%) |
Jul 08, 2020 | 1.772 | 1.806 | 1.753 | 1.772 | 42,533 | +0.00(+0.28%) |
Jul 07, 2020 | 1.816 | 1.821 | 1.767 | 1.767 | 31,851 | -0.07(-3.71%) |
Jul 06, 2020 | 1.797 | 1.855 | 1.787 | 1.836 | 17,472 | +0.05(+2.72%) |
Jul 02, 2020 | 1.802 | 1.830 | 1.787 | 1.787 | 41,487 | -0.01(-0.54%) |
Jul 01, 2020 | 1.792 | 1.845 | 1.777 | 1.797 | 87,777 | -0.00(-0.27%) |
Jun 30, 2020 | 1.821 | 1.821 | 1.767 | 1.802 | 59,649 | -0.02(-1.07%) |
Jun 29, 2020 | 1.811 | 1.845 | 1.794 | 1.821 | 56,879 | +0.03(+1.77%) |
Jun 26, 2020 | 1.831 | 1.831 | 1.758 | 1.789 | 67,982 | -0.04(-2.00%) |
Jun 25, 2020 | 1.777 | 1.826 | 1.777 | 1.826 | 24,578 | +0.05(+3.02%) |
Jun 24, 2020 | 1.831 | 1.836 | 1.753 | 1.772 | 57,310 | -0.05(-2.93%) |
Jun 23, 2020 | 1.870 | 1.870 | 1.770 | 1.826 | 95,148 | -0.04(-2.34%) |
Jun 22, 2020 | 1.894 | 1.894 | 1.826 | 1.870 | 60,767 | -0.03(-1.37%) |
Jun 19, 2020 | 1.875 | 1.896 | 1.849 | 1.896 | 20,127 | -0.02(-1.19%) |
Jun 18, 2020 | 1.884 | 1.938 | 1.826 | 1.918 | 103,776 | +0.02(+1.16%) |
Jun 17, 2020 | 1.938 | 1.962 | 1.896 | 1.896 | 176,034 | -0.04(-2.17%) |
Jun 16, 2020 | 1.924 | 2.070 | 1.901 | 1.938 | 239,845 | +0.06(+2.99%) |
Jun 15, 2020 | 1.821 | 1.892 | 1.658 | 1.882 | 83,944 | +0.07(+4.14%) |
Jun 12, 2020 | 1.849 | 1.873 | 1.803 | 1.807 | 20,716 | +0.05(+2.66%) |
Jun 11, 2020 | 1.901 | 1.906 | 1.597 | 1.761 | 94,159 | -0.19(-9.58%) |
Jun 10, 2020 | 1.990 | 1.995 | 1.887 | 1.947 | 52,184 | -0.06(-2.84%) |
Jun 09, 2020 | 2.093 | 2.093 | 1.957 | 2.004 | 143,033 | -0.07(-3.39%) |
Jun 08, 2020 | 2.004 | 2.210 | 2.004 | 2.074 | 43,256 | +0.07(+3.75%) |
Jun 05, 2020 | 2.018 | 2.086 | 1.999 | 1.999 | 66,207 | +0.03(+1.67%) |
Jun 04, 2020 | 1.971 | 1.985 | 1.943 | 1.967 | 38,827 | +0.00(+0.24%) |
Jun 03, 2020 | 1.910 | 2.018 | 1.910 | 1.962 | 67,873 | +0.03(+1.45%) |
Jun 02, 2020 | 1.938 | 1.990 | 1.901 | 1.934 | 41,424 | +0.02(+0.98%) |
Jun 01, 2020 | 1.873 | 1.915 | 1.859 | 1.915 | 23,445 | +0.06(+3.02%) |
May 29, 2020 | 1.854 | 1.859 | 1.819 | 1.859 | 15,163 | +0.01(+0.51%) |
May 28, 2020 | 1.826 | 1.934 | 1.794 | 1.849 | 84,585 | +0.03(+1.80%) |
May 27, 2020 | 1.798 | 1.854 | 1.761 | 1.817 | 73,891 | +0.08(+4.86%) |
May 26, 2020 | 1.807 | 1.838 | 1.714 | 1.732 | 51,513 | +0.02(+1.09%) |
May 22, 2020 | 1.770 | 1.786 | 1.714 | 1.714 | 35,452 | -0.04(-2.14%) |
May 21, 2020 | 1.728 | 1.751 | 1.709 | 1.751 | 10,157 | +0.02(+1.35%) |
May 20, 2020 | 1.704 | 1.732 | 1.704 | 1.728 | 14,561 | +0.05(+3.07%) |
May 19, 2020 | 1.695 | 1.715 | 1.662 | 1.676 | 15,202 | -0.06(-3.24%) |
May 18, 2020 | 1.643 | 1.742 | 1.639 | 1.732 | 68,731 | +0.15(+9.47%) |
May 15, 2020 | 1.555 | 1.602 | 1.555 | 1.583 | 17,085 | +0.01(+0.90%) |
May 14, 2020 | 1.662 | 1.662 | 1.512 | 1.569 | 48,382 | -0.17(-9.65%) |
May 13, 2020 | 1.676 | 1.737 | 1.615 | 1.736 | 27,008 | -0.01(-0.32%) |
May 12, 2020 | 1.690 | 1.742 | 1.643 | 1.742 | 10,971 | +0.04(+2.48%) |
May 11, 2020 | 1.716 | 1.721 | 1.688 | 1.700 | 15,029 | +0.01(+0.83%) |
May 08, 2020 | 1.718 | 1.720 | 1.658 | 1.686 | 58,091 | -0.00(-0.28%) |
May 07, 2020 | 1.690 | 1.707 | 1.643 | 1.690 | 23,941 | +0.02(+1.12%) |
May 06, 2020 | 1.732 | 1.791 | 1.672 | 1.672 | 56,620 | +0.00(+0.00%) |
May 05, 2020 | 1.697 | 1.706 | 1.658 | 1.672 | 18,909 | -0.00(-0.28%) |
May 04, 2020 | 1.667 | 1.698 | 1.655 | 1.676 | 4,190 | -0.01(-0.56%) |