Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.880 | 4.900 | 4.840 | 4.900 | 25,952 | +0.02(+0.41%) |
May 27, 2021 | 4.770 | 4.910 | 4.770 | 4.880 | 22,490 | +0.13(+2.74%) |
May 26, 2021 | 4.738 | 4.750 | 4.710 | 4.750 | 15,291 | +0.07(+1.50%) |
May 25, 2021 | 4.690 | 4.690 | 4.630 | 4.680 | 32,665 | +0.05(+1.19%) |
May 24, 2021 | 4.620 | 4.650 | 4.615 | 4.625 | 15,602 | +0.04(+0.98%) |
May 21, 2021 | 4.580 | 4.630 | 4.570 | 4.580 | 23,272 | +0.00(+0.00%) |
May 20, 2021 | 4.594 | 4.610 | 4.560 | 4.580 | 20,496 | +0.01(+0.22%) |
May 19, 2021 | 4.560 | 4.570 | 4.510 | 4.570 | 15,521 | -0.01(-0.22%) |
May 18, 2021 | 4.540 | 4.610 | 4.530 | 4.580 | 14,785 | +0.08(+1.83%) |
May 17, 2021 | 4.509 | 4.510 | 4.490 | 4.497 | 19,220 | -0.06(-1.37%) |
May 14, 2021 | 4.535 | 4.560 | 4.510 | 4.560 | 43,868 | +0.02(+0.44%) |
May 13, 2021 | 4.510 | 4.550 | 4.470 | 4.540 | 27,912 | +0.02(+0.44%) |
May 12, 2021 | 4.500 | 4.560 | 4.480 | 4.520 | 69,508 | -0.08(-1.74%) |
May 11, 2021 | 4.558 | 4.670 | 4.500 | 4.600 | 73,938 | -0.06(-1.29%) |
May 10, 2021 | 4.590 | 4.680 | 4.590 | 4.660 | 49,034 | +0.03(+0.65%) |
May 07, 2021 | 4.460 | 4.630 | 4.460 | 4.630 | 19,083 | +0.08(+1.76%) |
May 06, 2021 | 4.500 | 4.550 | 4.470 | 4.550 | 79,588 | +0.05(+1.11%) |
May 05, 2021 | 4.450 | 4.530 | 4.450 | 4.500 | 24,190 | +0.04(+0.90%) |
May 04, 2021 | 4.425 | 4.460 | 4.410 | 4.460 | 22,429 | +0.01(+0.22%) |
May 03, 2021 | 4.300 | 4.460 | 4.300 | 4.450 | 20,182 | -0.01(-0.22%) |
Apr 30, 2021 | 4.490 | 4.500 | 4.440 | 4.460 | 134,400 | -0.05(-1.11%) |
Apr 29, 2021 | 4.390 | 4.510 | 4.390 | 4.510 | 11,210 | +0.04(+0.78%) |
Apr 28, 2021 | 4.452 | 4.510 | 4.420 | 4.475 | 11,966 | +0.00(+0.00%) |
Apr 27, 2021 | 4.484 | 4.510 | 4.430 | 4.475 | 14,563 | -0.02(-0.44%) |
Apr 26, 2021 | 4.460 | 4.520 | 4.460 | 4.495 | 11,213 | -0.08(-1.64%) |
Apr 23, 2021 | 4.580 | 4.580 | 4.483 | 4.570 | 24,600 | +0.02(+0.44%) |
Apr 22, 2021 | 4.560 | 4.560 | 4.430 | 4.550 | 17,821 | +0.01(+0.33%) |
Apr 21, 2021 | 4.540 | 4.600 | 4.515 | 4.535 | 13,971 | +0.00(+0.11%) |
Apr 20, 2021 | 4.540 | 4.540 | 4.510 | 4.530 | 17,354 | -0.05(-1.09%) |
Apr 19, 2021 | 4.500 | 4.580 | 4.500 | 4.580 | 41,974 | +0.04(+0.88%) |
Apr 16, 2021 | 4.550 | 4.590 | 4.540 | 4.540 | 26,100 | -0.08(-1.73%) |
Apr 15, 2021 | 4.530 | 4.620 | 4.530 | 4.620 | 9,343 | +0.00(+0.00%) |
Apr 14, 2021 | 4.600 | 4.620 | 4.550 | 4.620 | 28,666 | +0.03(+0.65%) |
Apr 13, 2021 | 4.630 | 4.630 | 4.500 | 4.590 | 32,805 | +0.05(+1.10%) |
Apr 12, 2021 | 4.522 | 4.550 | 4.450 | 4.540 | 16,112 | +0.01(+0.22%) |
Apr 09, 2021 | 4.486 | 4.530 | 4.460 | 4.530 | 12,200 | +0.05(+1.12%) |
Apr 08, 2021 | 4.460 | 4.500 | 4.430 | 4.480 | 26,143 | +0.05(+1.13%) |
Apr 07, 2021 | 4.450 | 4.480 | 4.410 | 4.430 | 34,260 | -0.08(-1.77%) |
Apr 06, 2021 | 4.320 | 4.600 | 4.320 | 4.510 | 41,724 | -0.06(-1.31%) |
Apr 05, 2021 | 4.550 | 4.570 | 4.500 | 4.570 | 18,478 | +0.05(+1.11%) |
Apr 01, 2021 | 4.530 | 4.530 | 4.500 | 4.520 | 46,400 | -0.07(-1.53%) |
Mar 31, 2021 | 4.590 | 4.590 | 4.510 | 4.590 | 17,290 | -0.10(-2.13%) |
Mar 30, 2021 | 4.700 | 4.700 | 4.620 | 4.690 | 217,586 | +0.25(+5.63%) |
Mar 29, 2021 | 4.400 | 4.470 | 4.390 | 4.440 | 48,285 | +0.04(+0.91%) |
Mar 26, 2021 | 4.385 | 4.440 | 4.310 | 4.400 | 26,700 | +0.09(+2.09%) |
Mar 25, 2021 | 4.355 | 4.360 | 4.300 | 4.310 | 18,308 | -0.14(-3.15%) |
Mar 24, 2021 | 4.385 | 4.450 | 4.250 | 4.450 | 374,033 | -0.04(-0.89%) |
Mar 23, 2021 | 4.462 | 4.490 | 4.420 | 4.490 | 28,083 | -0.02(-0.44%) |
Mar 22, 2021 | 4.450 | 4.510 | 4.430 | 4.510 | 7,048 | +0.17(+3.92%) |
Mar 19, 2021 | 4.364 | 4.410 | 4.330 | 4.340 | 50,800 | -0.09(-2.03%) |
Mar 18, 2021 | 4.449 | 4.460 | 4.410 | 4.430 | 15,522 | -0.04(-0.84%) |
Mar 17, 2021 | 4.401 | 4.480 | 4.380 | 4.468 | 95,268 | +0.03(+0.62%) |
Mar 16, 2021 | 4.461 | 4.480 | 4.410 | 4.440 | 94,406 | -0.02(-0.45%) |
Mar 15, 2021 | 4.430 | 4.460 | 4.390 | 4.460 | 44,691 | +0.02(+0.45%) |
Mar 12, 2021 | 4.417 | 4.440 | 4.400 | 4.440 | 14,200 | -0.01(-0.22%) |
Mar 11, 2021 | 4.390 | 4.450 | 4.390 | 4.450 | 21,532 | +0.01(+0.23%) |
Mar 10, 2021 | 4.430 | 4.440 | 4.390 | 4.440 | 25,137 | -0.02(-0.45%) |
Mar 09, 2021 | 4.480 | 4.520 | 4.460 | 4.460 | 191,762 | +0.08(+1.83%) |
Mar 08, 2021 | 4.410 | 4.430 | 4.380 | 4.380 | 32,421 | -0.01(-0.23%) |
Mar 05, 2021 | 4.340 | 4.390 | 4.330 | 4.390 | 18,000 | -0.02(-0.45%) |
Mar 04, 2021 | 4.415 | 4.440 | 4.360 | 4.410 | 18,444 | -0.02(-0.45%) |
Mar 03, 2021 | 4.390 | 4.430 | 4.380 | 4.430 | 23,555 | +0.06(+1.37%) |
Mar 02, 2021 | 4.310 | 4.380 | 4.300 | 4.370 | 58,849 | +0.00(+0.11%) |
Mar 01, 2021 | 4.330 | 4.380 | 4.310 | 4.365 | 23,809 | -0.00(-0.11%) |
Feb 26, 2021 | 4.348 | 4.370 | 4.340 | 4.370 | 19,300 | -0.07(-1.57%) |
Feb 25, 2021 | 4.423 | 4.440 | 4.380 | 4.440 | 26,161 | +0.03(+0.68%) |
Feb 24, 2021 | 4.350 | 4.410 | 4.350 | 4.410 | 55,293 | -0.02(-0.45%) |
Feb 23, 2021 | 4.427 | 4.460 | 4.420 | 4.430 | 38,407 | +0.18(+4.24%) |
Feb 22, 2021 | 4.247 | 4.270 | 4.230 | 4.250 | 26,001 | +0.06(+1.43%) |
Feb 19, 2021 | 4.210 | 4.240 | 4.140 | 4.190 | 31,400 | +0.06(+1.45%) |
Feb 18, 2021 | 4.088 | 4.130 | 3.890 | 4.130 | 59,918 | +0.00(+0.00%) |
Feb 17, 2021 | 4.150 | 4.170 | 4.120 | 4.130 | 56,368 | -0.03(-0.72%) |
Feb 16, 2021 | 4.140 | 4.193 | 4.100 | 4.160 | 63,709 | +0.09(+2.27%) |
Feb 12, 2021 | 4.090 | 4.100 | 4.060 | 4.067 | 52,900 | -0.02(-0.55%) |
Feb 11, 2021 | 4.046 | 4.090 | 4.040 | 4.090 | 38,838 | +0.09(+2.25%) |
Feb 10, 2021 | 3.980 | 4.020 | 3.980 | 4.000 | 62,368 | +0.04(+1.01%) |
Feb 09, 2021 | 3.976 | 4.030 | 3.960 | 3.960 | 59,529 | -0.03(-0.75%) |
Feb 08, 2021 | 4.000 | 4.020 | 3.984 | 3.990 | 85,837 | -0.04(-0.87%) |
Feb 05, 2021 | 4.010 | 4.040 | 4.010 | 4.025 | 72,900 | -0.03(-0.86%) |
Feb 04, 2021 | 4.018 | 4.060 | 4.018 | 4.060 | 46,206 | -0.02(-0.49%) |
Feb 03, 2021 | 4.200 | 4.200 | 4.020 | 4.080 | 27,396 | -0.04(-0.97%) |
Feb 02, 2021 | 4.120 | 4.130 | 3.960 | 4.120 | 60,135 | -0.00(-0.00%) |
Feb 01, 2021 | 4.127 | 4.160 | 4.100 | 4.120 | 23,288 | -0.05(-1.20%) |
Jan 29, 2021 | 4.138 | 4.170 | 4.090 | 4.170 | 71,000 | -0.04(-0.95%) |
Jan 28, 2021 | 4.143 | 4.210 | 4.140 | 4.210 | 31,158 | +0.01(+0.24%) |
Jan 27, 2021 | 4.190 | 4.220 | 4.170 | 4.200 | 27,469 | +0.03(+0.72%) |
Jan 26, 2021 | 4.190 | 4.210 | 4.170 | 4.170 | 14,211 | -0.01(-0.24%) |
Jan 25, 2021 | 4.150 | 4.180 | 4.130 | 4.180 | 27,514 | -0.05(-1.18%) |
Jan 22, 2021 | 4.150 | 4.230 | 4.150 | 4.230 | 46,700 | -0.03(-0.70%) |
Jan 21, 2021 | 4.245 | 4.280 | 4.230 | 4.260 | 58,892 | -0.01(-0.23%) |
Jan 20, 2021 | 4.220 | 4.300 | 4.220 | 4.270 | 48,844 | +0.00(+0.00%) |
Jan 19, 2021 | 4.245 | 4.280 | 4.240 | 4.270 | 86,401 | +0.18(+4.40%) |
Jan 15, 2021 | 4.020 | 4.100 | 4.020 | 4.090 | 119,800 | -0.02(-0.49%) |
Jan 14, 2021 | 4.120 | 4.130 | 4.080 | 4.110 | 43,380 | -0.02(-0.48%) |
Jan 13, 2021 | 4.250 | 4.250 | 4.090 | 4.130 | 21,643 | +0.01(+0.24%) |
Jan 12, 2021 | 4.120 | 4.120 | 4.080 | 4.120 | 31,816 | +0.08(+1.98%) |
Jan 11, 2021 | 4.040 | 4.060 | 4.010 | 4.040 | 38,436 | -0.07(-1.70%) |
Jan 08, 2021 | 4.075 | 4.110 | 4.040 | 4.110 | 86,000 | +0.03(+0.73%) |
Jan 07, 2021 | 4.060 | 4.110 | 4.060 | 4.080 | 34,920 | -0.03(-0.73%) |
Jan 06, 2021 | 4.210 | 4.210 | 4.080 | 4.110 | 56,287 | -0.01(-0.24%) |
Jan 05, 2021 | 4.060 | 4.150 | 4.060 | 4.120 | 50,034 | +0.13(+3.26%) |
Jan 04, 2021 | 4.000 | 4.030 | 3.960 | 3.990 | 58,329 | +0.08(+2.05%) |
Dec 31, 2020 | 3.910 | 3.910 | 3.910 | 48,071 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.935 | 3.950 | 3.910 | 3.910 | 48,071 | -0.00(-0.13%) |
Dec 29, 2020 | 3.928 | 3.940 | 3.890 | 3.915 | 88,744 | +0.02(+0.39%) |
Dec 28, 2020 | 3.895 | 3.900 | 3.860 | 3.900 | 106,262 | +0.02(+0.51%) |
Dec 24, 2020 | 3.860 | 3.910 | 3.840 | 3.880 | 39,900 | +0.01(+0.26%) |
Dec 23, 2020 | 3.870 | 3.900 | 3.860 | 3.870 | 91,704 | -0.00(-0.00%) |
Dec 22, 2020 | 3.870 | 3.890 | 3.850 | 3.870 | 86,936 | -0.03(-0.77%) |
Dec 21, 2020 | 3.884 | 3.910 | 3.880 | 3.900 | 46,659 | -0.08(-2.01%) |
Dec 18, 2020 | 3.960 | 3.980 | 3.930 | 3.980 | 74,600 | +0.02(+0.50%) |
Dec 17, 2020 | 3.950 | 3.980 | 3.944 | 3.960 | 54,819 | -0.04(-1.00%) |
Dec 16, 2020 | 3.865 | 4.030 | 3.865 | 4.000 | 66,506 | +0.05(+1.27%) |
Dec 15, 2020 | 3.980 | 4.000 | 3.940 | 3.950 | 49,517 | -0.09(-2.23%) |
Dec 14, 2020 | 4.052 | 4.052 | 4.010 | 4.040 | 36,413 | +0.00(+0.00%) |
Dec 11, 2020 | 4.035 | 4.060 | 4.020 | 4.040 | 55,000 | -0.05(-1.22%) |
Dec 10, 2020 | 4.040 | 4.090 | 4.020 | 4.090 | 57,314 | +0.08(+2.00%) |
Dec 09, 2020 | 4.070 | 4.070 | 4.000 | 4.010 | 51,221 | -0.00(-0.10%) |
Dec 08, 2020 | 4.030 | 4.050 | 4.010 | 4.014 | 40,325 | -0.09(-2.10%) |
Dec 07, 2020 | 4.130 | 4.130 | 4.080 | 4.100 | 40,068 | +0.00(+0.00%) |
Dec 04, 2020 | 4.050 | 4.120 | 4.050 | 4.100 | 135,800 | +0.01(+0.24%) |
Dec 03, 2020 | 4.120 | 4.140 | 4.090 | 4.090 | 107,405 | -0.10(-2.39%) |
Dec 02, 2020 | 4.165 | 4.200 | 4.165 | 4.190 | 42,260 | +0.04(+0.96%) |
Dec 01, 2020 | 4.150 | 4.170 | 4.130 | 4.150 | 29,610 | -0.08(-1.89%) |
Nov 30, 2020 | 4.200 | 4.230 | 4.190 | 4.230 | 84,303 | -0.01(-0.24%) |
Nov 27, 2020 | 4.350 | 4.350 | 4.150 | 4.240 | 48,100 | -0.02(-0.47%) |
Nov 25, 2020 | 4.195 | 4.260 | 4.195 | 4.260 | 77,400 | +0.12(+2.90%) |
Nov 24, 2020 | 4.100 | 4.140 | 4.080 | 4.140 | 74,259 | +0.11(+2.73%) |
Nov 23, 2020 | 3.980 | 4.050 | 3.980 | 4.030 | 119,332 | +0.00(+0.00%) |
Nov 20, 2020 | 4.035 | 4.060 | 4.010 | 4.030 | 76,200 | -0.03(-0.74%) |
Nov 19, 2020 | 4.060 | 4.060 | 4.010 | 4.060 | 52,345 | +0.01(+0.25%) |
Nov 18, 2020 | 4.065 | 4.080 | 4.050 | 4.050 | 96,502 | -0.00(-0.12%) |
Nov 17, 2020 | 4.050 | 4.080 | 4.020 | 4.055 | 58,340 | +0.06(+1.63%) |
Nov 16, 2020 | 4.005 | 4.030 | 3.990 | 3.990 | 56,117 | -0.01(-0.25%) |
Nov 13, 2020 | 3.970 | 4.000 | 3.940 | 4.000 | 46,400 | +0.06(+1.52%) |
Nov 12, 2020 | 3.980 | 3.990 | 3.940 | 3.940 | 67,025 | -0.13(-3.19%) |
Nov 11, 2020 | 4.040 | 4.070 | 4.040 | 4.070 | 99,344 | +0.15(+3.83%) |
Nov 10, 2020 | 3.920 | 3.970 | 3.900 | 3.920 | 127,153 | +0.04(+1.03%) |
Nov 09, 2020 | 3.880 | 3.900 | 3.880 | 3.880 | 65,871 | +0.02(+0.52%) |
Nov 06, 2020 | 3.830 | 3.860 | 3.810 | 3.860 | 106,300 | +0.04(+1.13%) |
Nov 05, 2020 | 3.960 | 3.960 | 3.810 | 3.817 | 174,043 | +0.07(+1.78%) |
Nov 04, 2020 | 3.600 | 3.780 | 3.600 | 3.750 | 397,131 | +0.11(+3.02%) |
Nov 03, 2020 | 3.650 | 3.660 | 3.610 | 3.640 | 243,653 | +0.09(+2.54%) |
Nov 02, 2020 | 3.575 | 3.575 | 3.520 | 3.550 | 325,003 | -0.03(-0.84%) |
Oct 30, 2020 | 3.580 | 3.630 | 3.530 | 3.580 | 187,500 | +0.01(+0.28%) |
Oct 29, 2020 | 3.580 | 3.620 | 3.540 | 3.570 | 215,763 | -0.01(-0.28%) |
Oct 28, 2020 | 3.710 | 3.710 | 3.560 | 3.580 | 209,694 | -0.13(-3.50%) |
Oct 27, 2020 | 3.710 | 3.730 | 3.700 | 3.710 | 177,891 | -0.07(-1.85%) |
Oct 26, 2020 | 3.785 | 3.800 | 3.720 | 3.780 | 102,931 | -0.01(-0.26%) |
Oct 23, 2020 | 3.800 | 3.810 | 3.770 | 3.790 | 115,700 | +0.02(+0.53%) |
Oct 22, 2020 | 3.760 | 3.780 | 3.750 | 3.770 | 71,516 | -0.01(-0.26%) |
Oct 21, 2020 | 3.760 | 3.790 | 3.760 | 3.780 | 241,089 | -0.02(-0.53%) |
Oct 20, 2020 | 3.800 | 3.800 | 3.760 | 3.800 | 186,058 | +0.05(+1.33%) |
Oct 19, 2020 | 3.780 | 3.780 | 3.750 | 3.750 | 161,599 | -0.02(-0.53%) |
Oct 16, 2020 | 3.760 | 3.780 | 3.760 | 3.770 | 104,100 | -0.04(-1.05%) |
Oct 15, 2020 | 3.750 | 3.810 | 3.750 | 3.810 | 307,145 | -0.02(-0.65%) |
Oct 14, 2020 | 3.850 | 3.860 | 3.820 | 3.835 | 160,384 | +0.01(+0.14%) |
Oct 13, 2020 | 3.820 | 3.850 | 3.820 | 3.830 | 138,328 | -0.00(-0.01%) |
Oct 12, 2020 | 3.840 | 3.850 | 3.830 | 3.830 | 148,613 | +0.04(+1.06%) |
Oct 09, 2020 | 3.780 | 3.800 | 3.780 | 3.790 | 122,500 | +0.03(+0.80%) |
Oct 08, 2020 | 3.775 | 3.790 | 3.760 | 3.760 | 265,637 | -0.05(-1.31%) |
Oct 07, 2020 | 3.820 | 3.830 | 3.790 | 3.810 | 139,375 | +0.02(+0.53%) |
Oct 06, 2020 | 3.785 | 3.810 | 3.770 | 3.790 | 166,191 | -0.03(-0.79%) |
Oct 05, 2020 | 3.800 | 3.820 | 3.790 | 3.820 | 304,258 | +0.02(+0.59%) |
Oct 02, 2020 | 3.780 | 3.810 | 3.740 | 3.798 | 506,800 | +0.02(+0.47%) |
Oct 01, 2020 | 3.770 | 3.800 | 3.770 | 3.780 | 304,554 | +0.03(+0.80%) |
Sep 30, 2020 | 3.750 | 3.780 | 3.730 | 3.750 | 433,772 | +0.09(+2.46%) |
Sep 29, 2020 | 3.650 | 3.680 | 3.640 | 3.660 | 270,970 | -0.05(-1.28%) |
Sep 28, 2020 | 3.720 | 3.720 | 3.690 | 3.708 | 386,004 | -0.04(-1.13%) |
Sep 25, 2020 | 3.735 | 3.770 | 3.735 | 3.750 | 256,900 | -0.01(-0.27%) |
Sep 24, 2020 | 3.720 | 3.770 | 3.720 | 3.760 | 334,582 | +0.07(+1.90%) |
Sep 23, 2020 | 3.710 | 3.710 | 3.660 | 3.690 | 444,672 | -0.05(-1.34%) |
Sep 22, 2020 | 3.570 | 3.740 | 3.570 | 3.740 | 246,824 | -0.05(-1.32%) |
Sep 21, 2020 | 3.860 | 3.860 | 3.740 | 3.790 | 368,651 | +0.01(+0.26%) |
Sep 18, 2020 | 3.760 | 3.800 | 3.760 | 3.780 | 238,300 | -0.03(-0.79%) |
Sep 17, 2020 | 3.780 | 3.820 | 3.776 | 3.810 | 274,781 | +0.01(+0.26%) |
Sep 16, 2020 | 3.780 | 3.830 | 3.780 | 3.800 | 228,207 | -0.06(-1.55%) |
Sep 15, 2020 | 3.860 | 3.880 | 3.840 | 3.860 | 264,330 | +0.02(+0.52%) |
Sep 14, 2020 | 3.790 | 3.840 | 3.790 | 3.840 | 259,355 | +0.04(+1.05%) |
Sep 11, 2020 | 3.700 | 3.829 | 3.700 | 3.800 | 239,400 | +0.00(+0.00%) |
Sep 10, 2020 | 3.800 | 3.840 | 3.800 | 3.800 | 316,984 | -0.06(-1.55%) |
Sep 09, 2020 | 3.810 | 3.860 | 3.810 | 3.860 | 188,160 | +0.04(+1.05%) |
Sep 08, 2020 | 3.805 | 3.840 | 3.800 | 3.820 | 223,942 | -0.04(-1.04%) |
Sep 04, 2020 | 3.800 | 3.880 | 3.800 | 3.860 | 237,500 | +0.02(+0.46%) |
Sep 03, 2020 | 3.880 | 3.880 | 3.830 | 3.842 | 167,423 | -0.06(-1.48%) |
Sep 02, 2020 | 3.898 | 3.910 | 3.860 | 3.900 | 93,953 | -0.08(-2.01%) |
Sep 01, 2020 | 3.940 | 3.980 | 3.880 | 3.980 | 144,489 | -0.01(-0.25%) |
Aug 31, 2020 | 3.980 | 3.990 | 3.960 | 3.990 | 55,683 | -0.08(-1.97%) |
Aug 28, 2020 | 4.040 | 4.070 | 4.040 | 4.070 | 203,300 | +0.07(+1.62%) |
Aug 27, 2020 | 3.995 | 4.010 | 3.970 | 4.005 | 214,851 | -0.00(-0.12%) |
Aug 26, 2020 | 4.010 | 4.030 | 4.000 | 4.010 | 148,225 | -0.02(-0.50%) |
Aug 25, 2020 | 3.990 | 4.030 | 3.990 | 4.030 | 278,282 | -0.03(-0.74%) |
Aug 24, 2020 | 4.000 | 4.090 | 4.000 | 4.060 | 216,385 | +0.03(+0.87%) |
Aug 21, 2020 | 4.010 | 4.030 | 4.010 | 4.025 | 162,700 | -0.13(-3.25%) |
Aug 20, 2020 | 3.870 | 4.160 | 3.870 | 4.160 | 457,324 | +0.18(+4.52%) |
Aug 19, 2020 | 3.720 | 4.020 | 3.720 | 3.980 | 394,706 | +0.04(+0.89%) |
Aug 18, 2020 | 3.920 | 3.960 | 3.900 | 3.945 | 348,566 | -0.06(-1.38%) |
Aug 17, 2020 | 4.000 | 4.000 | 3.970 | 4.000 | 142,558 | +0.05(+1.35%) |
Aug 14, 2020 | 3.960 | 3.960 | 3.920 | 3.947 | 65,400 | -0.02(-0.58%) |
Aug 13, 2020 | 3.943 | 3.980 | 3.943 | 3.970 | 90,831 | +0.00(+0.00%) |
Aug 12, 2020 | 3.800 | 3.970 | 3.800 | 3.970 | 106,570 | +0.13(+3.38%) |
Aug 11, 2020 | 3.855 | 3.880 | 3.840 | 3.840 | 183,720 | +0.02(+0.52%) |
Aug 10, 2020 | 3.798 | 3.830 | 3.798 | 3.820 | 265,800 | +0.05(+1.46%) |
Aug 07, 2020 | 3.840 | 3.840 | 3.757 | 3.765 | 179,600 | -0.08(-2.21%) |
Aug 06, 2020 | 3.828 | 3.850 | 3.823 | 3.850 | 220,879 | +0.01(+0.26%) |
Aug 05, 2020 | 3.845 | 3.860 | 3.830 | 3.840 | 194,348 | -0.01(-0.26%) |
Aug 04, 2020 | 3.795 | 3.850 | 3.780 | 3.850 | 393,051 | +0.10(+2.67%) |
Aug 03, 2020 | 3.640 | 3.780 | 3.640 | 3.750 | 264,970 | -0.04(-1.06%) |
Jul 31, 2020 | 3.670 | 3.790 | 3.670 | 3.790 | 203,500 | -0.01(-0.26%) |
Jul 30, 2020 | 3.770 | 3.800 | 3.730 | 3.800 | 180,865 | -0.01(-0.26%) |
Jul 29, 2020 | 3.850 | 3.850 | 3.768 | 3.810 | 256,787 | +0.05(+1.33%) |
Jul 28, 2020 | 3.725 | 3.770 | 3.710 | 3.760 | 699,711 | +0.06(+1.62%) |
Jul 27, 2020 | 3.696 | 3.730 | 3.696 | 3.700 | 116,834 | -0.07(-1.86%) |
Jul 24, 2020 | 3.730 | 3.770 | 3.720 | 3.770 | 139,500 | +0.04(+1.07%) |
Jul 23, 2020 | 3.754 | 3.780 | 3.710 | 3.730 | 308,365 | -0.08(-2.10%) |
Jul 22, 2020 | 3.890 | 3.890 | 3.770 | 3.810 | 139,254 | -0.07(-1.80%) |
Jul 21, 2020 | 3.880 | 3.890 | 3.850 | 3.880 | 239,401 | +0.03(+0.78%) |
Jul 20, 2020 | 3.820 | 3.860 | 3.790 | 3.850 | 300,583 | +0.03(+0.79%) |
Jul 17, 2020 | 3.840 | 3.870 | 3.820 | 3.820 | 208,500 | -0.05(-1.40%) |
Jul 16, 2020 | 3.980 | 3.980 | 3.860 | 3.874 | 223,897 | -0.02(-0.59%) |
Jul 15, 2020 | 3.910 | 3.910 | 3.870 | 3.897 | 100,280 | -0.07(-1.83%) |
Jul 14, 2020 | 3.895 | 3.970 | 3.885 | 3.970 | 300,142 | -0.01(-0.25%) |
Jul 13, 2020 | 3.770 | 4.010 | 3.770 | 3.980 | 111,521 | +0.01(+0.29%) |
Jul 10, 2020 | 3.873 | 3.970 | 3.873 | 3.969 | 123,500 | +0.03(+0.73%) |
Jul 09, 2020 | 3.974 | 3.974 | 3.890 | 3.940 | 106,191 | -0.09(-2.23%) |
Jul 08, 2020 | 4.000 | 4.040 | 4.000 | 4.030 | 154,742 | +0.00(+0.00%) |
Jul 07, 2020 | 4.130 | 4.130 | 4.010 | 4.030 | 446,301 | -0.16(-3.82%) |
Jul 06, 2020 | 4.186 | 4.200 | 4.170 | 4.190 | 81,071 | +0.17(+4.19%) |
Jul 02, 2020 | 4.040 | 4.040 | 3.970 | 4.022 | 348,500 | +0.11(+2.72%) |
Jul 01, 2020 | 3.870 | 3.940 | 3.865 | 3.915 | 337,806 | +0.06(+1.42%) |
Jun 30, 2020 | 3.845 | 3.880 | 3.790 | 3.860 | 291,768 | -0.02(-0.52%) |
Jun 29, 2020 | 3.950 | 3.950 | 3.850 | 3.880 | 136,140 | +0.01(+0.26%) |
Jun 26, 2020 | 3.867 | 3.880 | 3.860 | 3.870 | 80,300 | +0.00(+0.00%) |
Jun 25, 2020 | 3.840 | 3.910 | 3.840 | 3.870 | 188,897 | -0.02(-0.64%) |
Jun 24, 2020 | 3.910 | 3.910 | 3.865 | 3.895 | 71,468 | -0.09(-2.26%) |
Jun 23, 2020 | 4.000 | 4.000 | 3.975 | 3.985 | 319,599 | -0.01(-0.13%) |
Jun 22, 2020 | 3.970 | 3.990 | 3.940 | 3.990 | 58,986 | +0.02(+0.50%) |
Jun 19, 2020 | 3.780 | 4.070 | 3.780 | 3.970 | 85,300 | -0.02(-0.50%) |
Jun 18, 2020 | 3.950 | 4.010 | 3.920 | 3.990 | 208,470 | +0.03(+0.82%) |
Jun 17, 2020 | 3.970 | 3.970 | 3.880 | 3.958 | 227,959 | +0.04(+0.96%) |
Jun 16, 2020 | 3.874 | 3.970 | 3.830 | 3.920 | 484,859 | +0.03(+0.77%) |
Jun 15, 2020 | 3.795 | 3.910 | 3.780 | 3.890 | 51,858 | +0.03(+0.83%) |
Jun 12, 2020 | 3.810 | 3.860 | 3.800 | 3.858 | 36,800 | +0.05(+1.26%) |
Jun 11, 2020 | 3.870 | 3.870 | 3.750 | 3.810 | 67,040 | -0.17(-4.27%) |
Jun 10, 2020 | 4.000 | 4.020 | 3.950 | 3.980 | 73,376 | -0.08(-1.97%) |
Jun 09, 2020 | 3.960 | 4.060 | 3.910 | 4.060 | 434,719 | +0.01(+0.25%) |
Jun 08, 2020 | 4.020 | 4.080 | 4.020 | 4.050 | 26,594 | +0.04(+0.90%) |
Jun 05, 2020 | 3.990 | 4.020 | 3.975 | 4.014 | 27,000 | +0.25(+6.54%) |
Jun 04, 2020 | 3.820 | 3.830 | 3.760 | 3.768 | 25,711 | -0.04(-1.12%) |
Jun 03, 2020 | 3.800 | 3.848 | 3.800 | 3.810 | 4,379 | +0.03(+0.79%) |
Jun 02, 2020 | 3.770 | 3.805 | 3.750 | 3.780 | 63,045 | +0.13(+3.56%) |