Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.610 | 5.655 | 5.520 | 5.530 | 791,690 | -0.05(-0.90%) |
May 27, 2021 | 5.600 | 5.620 | 5.455 | 5.580 | 1,397,378 | -0.01(-0.18%) |
May 26, 2021 | 5.400 | 5.640 | 5.400 | 5.590 | 915,302 | +0.19(+3.52%) |
May 25, 2021 | 5.680 | 5.690 | 5.380 | 5.400 | 1,218,144 | -0.29(-5.10%) |
May 24, 2021 | 5.770 | 5.830 | 5.630 | 5.690 | 935,628 | -0.01(-0.18%) |
May 21, 2021 | 5.640 | 5.850 | 5.610 | 5.700 | 887,278 | +0.09(+1.60%) |
May 20, 2021 | 5.570 | 5.710 | 5.480 | 5.610 | 992,590 | +0.05(+0.90%) |
May 19, 2021 | 5.590 | 5.610 | 5.470 | 5.560 | 1,170,245 | -0.07(-1.24%) |
May 18, 2021 | 5.490 | 5.680 | 5.420 | 5.630 | 1,057,131 | +0.14(+2.55%) |
May 17, 2021 | 5.540 | 5.573 | 5.420 | 5.490 | 1,511,261 | -0.02(-0.36%) |
May 14, 2021 | 5.030 | 5.535 | 4.990 | 5.510 | 2,486,258 | +0.53(+10.64%) |
May 13, 2021 | 4.900 | 5.045 | 4.820 | 4.980 | 1,491,625 | +0.12(+2.47%) |
May 12, 2021 | 4.690 | 5.050 | 4.689 | 4.860 | 2,214,983 | +0.12(+2.53%) |
May 11, 2021 | 4.550 | 4.830 | 4.430 | 4.740 | 1,399,772 | -0.08(-1.66%) |
May 10, 2021 | 4.820 | 4.950 | 4.660 | 4.820 | 2,155,455 | -0.01(-0.21%) |
May 07, 2021 | 4.613 | 4.920 | 4.613 | 4.830 | 1,457,804 | +0.16(+3.43%) |
May 06, 2021 | 4.610 | 4.690 | 4.575 | 4.670 | 1,002,944 | +0.05(+1.08%) |
May 05, 2021 | 4.630 | 4.745 | 4.580 | 4.620 | 1,025,238 | -0.02(-0.43%) |
May 04, 2021 | 4.770 | 4.790 | 4.610 | 4.640 | 1,628,480 | -0.23(-4.72%) |
May 03, 2021 | 4.570 | 4.900 | 4.570 | 4.870 | 2,183,379 | +0.29(+6.33%) |
Apr 30, 2021 | 4.760 | 4.805 | 4.570 | 4.580 | 1,039,500 | -0.17(-3.58%) |
Apr 29, 2021 | 4.740 | 4.830 | 4.700 | 4.750 | 899,572 | +0.03(+0.64%) |
Apr 28, 2021 | 4.610 | 4.760 | 4.610 | 4.720 | 741,397 | +0.12(+2.61%) |
Apr 27, 2021 | 4.640 | 4.720 | 4.590 | 4.600 | 712,770 | -0.01(-0.22%) |
Apr 26, 2021 | 4.580 | 4.660 | 4.550 | 4.610 | 1,399,882 | -0.06(-1.28%) |
Apr 23, 2021 | 4.620 | 4.750 | 4.554 | 4.670 | 1,034,300 | +0.07(+1.52%) |
Apr 22, 2021 | 4.520 | 4.690 | 4.410 | 4.600 | 986,114 | +0.07(+1.55%) |
Apr 21, 2021 | 4.410 | 4.530 | 4.340 | 4.530 | 817,408 | +0.14(+3.19%) |
Apr 20, 2021 | 4.290 | 4.420 | 4.280 | 4.390 | 688,346 | +0.08(+1.86%) |
Apr 19, 2021 | 4.380 | 4.390 | 4.300 | 4.310 | 935,552 | -0.13(-2.93%) |
Apr 16, 2021 | 4.450 | 4.465 | 4.300 | 4.440 | 1,160,000 | -0.03(-0.67%) |
Apr 15, 2021 | 4.500 | 4.600 | 4.450 | 4.470 | 1,056,020 | +0.01(+0.22%) |
Apr 14, 2021 | 4.360 | 4.550 | 4.350 | 4.460 | 882,149 | +0.08(+1.83%) |
Apr 13, 2021 | 4.320 | 4.410 | 4.250 | 4.380 | 913,482 | +0.09(+2.10%) |
Apr 12, 2021 | 4.330 | 4.350 | 4.210 | 4.290 | 1,029,560 | -0.04(-0.92%) |
Apr 09, 2021 | 4.410 | 4.445 | 4.310 | 4.330 | 860,200 | -0.10(-2.26%) |
Apr 08, 2021 | 4.360 | 4.470 | 4.300 | 4.430 | 1,056,591 | +0.06(+1.37%) |
Apr 07, 2021 | 4.500 | 4.560 | 4.360 | 4.370 | 1,203,444 | -0.13(-2.89%) |
Apr 06, 2021 | 4.670 | 4.720 | 4.490 | 4.500 | 1,747,437 | -0.23(-4.86%) |
Apr 05, 2021 | 4.580 | 4.730 | 4.510 | 4.730 | 1,326,187 | +0.22(+4.88%) |
Apr 01, 2021 | 4.630 | 4.700 | 4.490 | 4.510 | 1,075,500 | -0.10(-2.17%) |
Mar 31, 2021 | 4.340 | 4.640 | 4.310 | 4.610 | 1,634,641 | +0.27(+6.22%) |
Mar 30, 2021 | 4.220 | 4.380 | 4.160 | 4.340 | 798,324 | +0.12(+2.84%) |
Mar 29, 2021 | 4.370 | 4.380 | 4.210 | 4.220 | 1,034,696 | -0.16(-3.65%) |
Mar 26, 2021 | 4.480 | 4.500 | 4.370 | 4.380 | 1,313,800 | -0.10(-2.23%) |
Mar 25, 2021 | 4.270 | 4.500 | 4.240 | 4.480 | 1,681,159 | +0.19(+4.43%) |
Mar 24, 2021 | 4.710 | 4.790 | 4.290 | 4.290 | 2,836,202 | -0.38(-8.14%) |
Mar 23, 2021 | 4.620 | 4.930 | 4.480 | 4.670 | 3,620,021 | -0.02(-0.43%) |
Mar 22, 2021 | 4.570 | 5.050 | 4.540 | 4.690 | 4,539,346 | +0.32(+7.32%) |
Mar 19, 2021 | 4.190 | 4.390 | 4.150 | 4.370 | 4,593,400 | +0.16(+3.80%) |
Mar 18, 2021 | 4.240 | 4.390 | 4.180 | 4.210 | 1,577,721 | -0.02(-0.47%) |
Mar 17, 2021 | 4.070 | 4.230 | 4.030 | 4.230 | 1,223,673 | +0.08(+1.93%) |
Mar 16, 2021 | 3.980 | 4.290 | 3.940 | 4.150 | 2,352,111 | +0.21(+5.33%) |
Mar 15, 2021 | 3.990 | 4.000 | 3.850 | 3.940 | 1,545,395 | +0.05(+1.29%) |
Mar 12, 2021 | 3.740 | 3.900 | 3.720 | 3.890 | 1,239,100 | +0.12(+3.18%) |
Mar 11, 2021 | 3.760 | 3.790 | 3.650 | 3.770 | 1,207,630 | +0.05(+1.34%) |
Mar 10, 2021 | 3.770 | 3.800 | 3.650 | 3.720 | 1,150,776 | +0.02(+0.54%) |
Mar 09, 2021 | 3.590 | 3.700 | 3.570 | 3.700 | 1,312,257 | +0.18(+5.11%) |
Mar 08, 2021 | 3.570 | 3.690 | 3.490 | 3.520 | 1,495,631 | -0.01(-0.28%) |
Mar 05, 2021 | 3.559 | 3.559 | 3.270 | 3.530 | 1,699,900 | +0.03(+0.86%) |
Mar 04, 2021 | 3.670 | 3.710 | 3.440 | 3.500 | 1,915,322 | -0.18(-4.89%) |
Mar 03, 2021 | 3.940 | 3.960 | 3.670 | 3.680 | 1,747,163 | -0.28(-7.07%) |
Mar 02, 2021 | 4.020 | 4.050 | 3.900 | 3.960 | 1,561,178 | -0.04(-1.00%) |
Mar 01, 2021 | 4.000 | 4.020 | 3.910 | 4.000 | 794,047 | +0.11(+2.83%) |
Feb 26, 2021 | 3.930 | 4.040 | 3.830 | 3.890 | 1,245,600 | -0.01(-0.26%) |
Feb 25, 2021 | 4.060 | 4.180 | 3.880 | 3.900 | 1,506,993 | -0.13(-3.23%) |
Feb 24, 2021 | 4.050 | 4.100 | 4.000 | 4.030 | 1,036,508 | +0.02(+0.50%) |
Feb 23, 2021 | 4.150 | 4.200 | 3.940 | 4.010 | 2,126,605 | -0.27(-6.31%) |
Feb 22, 2021 | 4.320 | 4.400 | 4.220 | 4.280 | 1,269,651 | -0.06(-1.38%) |
Feb 19, 2021 | 4.390 | 4.500 | 4.335 | 4.340 | 1,165,800 | +0.03(+0.70%) |
Feb 18, 2021 | 4.220 | 4.450 | 4.220 | 4.310 | 1,573,690 | +0.03(+0.70%) |
Feb 17, 2021 | 4.170 | 4.320 | 4.050 | 4.280 | 1,806,610 | +0.16(+3.88%) |
Feb 16, 2021 | 4.210 | 4.270 | 4.120 | 4.120 | 1,558,608 | -0.08(-1.90%) |
Feb 12, 2021 | 4.330 | 4.330 | 4.180 | 4.200 | 1,463,300 | -0.12(-2.78%) |
Feb 11, 2021 | 4.520 | 4.600 | 4.280 | 4.320 | 1,895,791 | -0.25(-5.47%) |
Feb 10, 2021 | 4.808 | 4.820 | 4.460 | 4.570 | 2,266,297 | -0.03(-0.65%) |
Feb 09, 2021 | 4.580 | 4.700 | 4.480 | 4.600 | 1,879,921 | +0.06(+1.32%) |
Feb 08, 2021 | 4.420 | 4.600 | 4.310 | 4.540 | 2,074,975 | +0.17(+3.89%) |
Feb 05, 2021 | 4.310 | 4.400 | 4.200 | 4.370 | 2,421,400 | +0.14(+3.31%) |
Feb 04, 2021 | 4.550 | 4.610 | 4.190 | 4.230 | 2,328,723 | -0.24(-5.37%) |
Feb 03, 2021 | 4.280 | 4.680 | 4.260 | 4.470 | 3,556,657 | +0.24(+5.67%) |
Feb 02, 2021 | 4.000 | 4.230 | 3.940 | 4.230 | 3,409,434 | +0.35(+9.02%) |
Feb 01, 2021 | 3.700 | 3.900 | 3.620 | 3.880 | 2,020,353 | +0.24(+6.59%) |
Jan 29, 2021 | 3.600 | 3.700 | 3.565 | 3.640 | 2,091,200 | +0.04(+1.11%) |
Jan 28, 2021 | 3.680 | 3.750 | 3.590 | 3.600 | 1,422,428 | -0.03(-0.83%) |
Jan 27, 2021 | 3.620 | 3.720 | 3.540 | 3.630 | 2,442,868 | -0.07(-1.89%) |
Jan 26, 2021 | 3.760 | 3.800 | 3.650 | 3.700 | 1,351,407 | -0.01(-0.27%) |
Jan 25, 2021 | 3.620 | 3.730 | 3.590 | 3.710 | 1,699,343 | +0.11(+3.06%) |
Jan 22, 2021 | 3.650 | 3.650 | 3.520 | 3.600 | 1,656,200 | -0.07(-1.91%) |
Jan 21, 2021 | 3.750 | 3.770 | 3.640 | 3.670 | 1,196,865 | -0.02(-0.54%) |
Jan 20, 2021 | 3.580 | 3.790 | 3.550 | 3.690 | 1,678,663 | +0.11(+3.07%) |
Jan 19, 2021 | 3.510 | 3.600 | 3.450 | 3.580 | 1,553,083 | +0.09(+2.58%) |
Jan 15, 2021 | 3.540 | 3.580 | 3.480 | 3.490 | 1,014,800 | -0.04(-1.13%) |
Jan 14, 2021 | 3.500 | 3.590 | 3.460 | 3.530 | 1,811,722 | +0.01(+0.28%) |
Jan 13, 2021 | 3.580 | 3.600 | 3.470 | 3.520 | 1,509,146 | -0.02(-0.56%) |
Jan 12, 2021 | 3.500 | 3.660 | 3.470 | 3.540 | 1,936,489 | +0.09(+2.61%) |
Jan 11, 2021 | 3.460 | 3.500 | 3.420 | 3.450 | 1,440,687 | -0.03(-0.86%) |
Jan 08, 2021 | 3.570 | 3.570 | 3.400 | 3.480 | 1,782,300 | -0.07(-1.97%) |
Jan 07, 2021 | 3.490 | 3.550 | 3.440 | 3.550 | 2,309,070 | +0.07(+2.01%) |
Jan 06, 2021 | 3.380 | 3.560 | 3.380 | 3.480 | 2,317,143 | -0.03(-0.85%) |
Jan 05, 2021 | 3.500 | 3.550 | 3.370 | 3.510 | 1,733,901 | -0.02(-0.57%) |
Jan 04, 2021 | 3.330 | 3.540 | 3.330 | 3.530 | 2,019,758 | +0.19(+5.69%) |
Dec 31, 2020 | 3.340 | 3.340 | 3.340 | 1,374,995 | -0.08(-2.34%) | |
Dec 30, 2020 | 3.370 | 3.450 | 3.330 | 3.420 | 1,374,995 | +0.05(+1.48%) |
Dec 29, 2020 | 3.450 | 3.480 | 3.340 | 3.370 | 1,670,163 | -0.07(-2.03%) |
Dec 28, 2020 | 3.490 | 3.550 | 3.410 | 3.440 | 2,224,573 | +0.02(+0.58%) |
Dec 24, 2020 | 3.430 | 3.510 | 3.400 | 3.420 | 896,400 | +0.00(+0.00%) |
Dec 23, 2020 | 3.470 | 3.480 | 3.360 | 3.420 | 1,974,645 | +0.00(+0.00%) |
Dec 22, 2020 | 3.500 | 3.520 | 3.410 | 3.420 | 1,983,668 | -0.09(-2.56%) |
Dec 21, 2020 | 3.550 | 3.570 | 3.380 | 3.510 | 2,584,777 | -0.07(-1.96%) |
Dec 18, 2020 | 3.710 | 3.720 | 3.500 | 3.580 | 5,891,700 | -0.10(-2.72%) |
Dec 17, 2020 | 3.800 | 3.820 | 3.590 | 3.680 | 2,520,930 | -0.11(-2.90%) |
Dec 16, 2020 | 3.830 | 3.840 | 3.690 | 3.790 | 1,141,581 | -0.04(-1.04%) |
Dec 15, 2020 | 3.860 | 3.860 | 3.700 | 3.830 | 1,312,761 | +0.00(+0.00%) |
Dec 14, 2020 | 3.720 | 3.990 | 3.570 | 3.830 | 3,440,682 | +0.20(+5.51%) |
Dec 11, 2020 | 3.650 | 3.690 | 3.540 | 3.630 | 2,221,100 | +0.02(+0.55%) |
Dec 10, 2020 | 3.510 | 3.630 | 3.460 | 3.610 | 1,657,542 | +0.07(+1.98%) |
Dec 09, 2020 | 3.600 | 3.665 | 3.420 | 3.540 | 2,539,153 | -0.01(-0.28%) |
Dec 08, 2020 | 3.460 | 3.550 | 3.380 | 3.550 | 1,553,390 | +0.12(+3.50%) |
Dec 07, 2020 | 3.620 | 3.630 | 3.405 | 3.430 | 1,981,543 | -0.16(-4.46%) |
Dec 04, 2020 | 3.650 | 3.660 | 3.560 | 3.590 | 1,152,400 | -0.04(-1.10%) |
Dec 03, 2020 | 3.580 | 3.650 | 3.550 | 3.630 | 1,542,646 | +0.09(+2.54%) |
Dec 02, 2020 | 3.560 | 3.580 | 3.450 | 3.540 | 1,420,158 | +0.00(+0.00%) |
Dec 01, 2020 | 3.730 | 3.740 | 3.510 | 3.540 | 1,579,789 | -0.12(-3.28%) |
Nov 30, 2020 | 3.830 | 3.840 | 3.580 | 3.660 | 2,109,191 | -0.04(-1.08%) |
Nov 27, 2020 | 3.530 | 3.720 | 3.513 | 3.700 | 1,174,700 | +0.21(+6.02%) |
Nov 25, 2020 | 3.500 | 3.590 | 3.470 | 3.490 | 1,353,900 | +0.01(+0.29%) |
Nov 24, 2020 | 3.490 | 3.540 | 3.390 | 3.480 | 2,003,546 | +0.04(+1.16%) |
Nov 23, 2020 | 3.370 | 3.460 | 3.350 | 3.440 | 1,345,187 | +0.09(+2.69%) |
Nov 20, 2020 | 3.300 | 3.350 | 3.250 | 3.350 | 1,168,800 | +0.03(+0.90%) |
Nov 19, 2020 | 3.270 | 3.330 | 3.220 | 3.320 | 1,892,319 | +0.06(+1.84%) |
Nov 18, 2020 | 3.370 | 3.380 | 3.260 | 3.260 | 1,311,284 | -0.06(-1.81%) |
Nov 17, 2020 | 3.400 | 3.400 | 3.250 | 3.320 | 1,379,271 | -0.04(-1.19%) |
Nov 16, 2020 | 3.440 | 3.510 | 3.300 | 3.360 | 1,725,423 | -0.04(-1.18%) |
Nov 13, 2020 | 3.410 | 3.440 | 3.348 | 3.400 | 1,240,300 | +0.05(+1.49%) |
Nov 12, 2020 | 3.440 | 3.550 | 3.340 | 3.350 | 1,444,474 | -0.05(-1.47%) |
Nov 11, 2020 | 3.410 | 3.460 | 3.370 | 3.400 | 981,436 | +0.00(+0.00%) |
Nov 10, 2020 | 3.410 | 3.450 | 3.320 | 3.400 | 1,922,635 | +0.09(+2.72%) |
Nov 09, 2020 | 3.290 | 3.360 | 3.210 | 3.310 | 1,733,081 | +0.16(+5.08%) |
Nov 06, 2020 | 3.260 | 3.320 | 3.140 | 3.150 | 1,245,400 | -0.18(-5.41%) |
Nov 05, 2020 | 3.420 | 3.430 | 3.250 | 3.330 | 1,329,615 | -0.08(-2.35%) |
Nov 04, 2020 | 3.120 | 3.420 | 3.100 | 3.410 | 3,052,617 | +0.31(+10.00%) |
Nov 03, 2020 | 3.000 | 3.130 | 2.970 | 3.100 | 1,249,318 | +0.13(+4.38%) |
Nov 02, 2020 | 3.010 | 3.050 | 2.880 | 2.970 | 1,016,680 | +0.00(+0.00%) |
Oct 30, 2020 | 3.110 | 3.110 | 2.940 | 2.970 | 1,051,200 | -0.14(-4.50%) |
Oct 29, 2020 | 3.020 | 3.140 | 2.960 | 3.110 | 953,115 | +0.08(+2.64%) |
Oct 28, 2020 | 3.050 | 3.080 | 2.950 | 3.030 | 1,194,051 | -0.09(-2.88%) |
Oct 27, 2020 | 3.140 | 3.150 | 3.060 | 3.120 | 759,779 | +0.02(+0.65%) |
Oct 26, 2020 | 3.170 | 3.180 | 3.060 | 3.100 | 967,469 | -0.09(-2.82%) |
Oct 23, 2020 | 3.210 | 3.220 | 3.110 | 3.190 | 947,400 | +0.01(+0.31%) |
Oct 22, 2020 | 3.100 | 3.210 | 3.100 | 3.180 | 1,054,881 | +0.08(+2.58%) |
Oct 21, 2020 | 3.220 | 3.280 | 3.090 | 3.100 | 924,711 | -0.09(-2.82%) |
Oct 20, 2020 | 3.250 | 3.260 | 3.130 | 3.190 | 1,063,311 | -0.06(-1.85%) |
Oct 19, 2020 | 3.300 | 3.300 | 3.220 | 3.250 | 1,200,310 | -0.02(-0.61%) |
Oct 16, 2020 | 3.210 | 3.330 | 3.160 | 3.270 | 1,172,800 | +0.08(+2.51%) |
Oct 15, 2020 | 3.180 | 3.210 | 3.090 | 3.190 | 1,040,309 | +0.00(+0.00%) |
Oct 14, 2020 | 3.230 | 3.290 | 3.190 | 3.190 | 840,829 | -0.06(-1.85%) |
Oct 13, 2020 | 3.220 | 3.300 | 3.190 | 3.250 | 1,280,116 | +0.03(+0.93%) |
Oct 12, 2020 | 3.310 | 3.320 | 3.190 | 3.220 | 1,231,926 | -0.07(-2.13%) |
Oct 09, 2020 | 3.330 | 3.330 | 3.230 | 3.290 | 881,100 | -0.01(-0.30%) |
Oct 08, 2020 | 3.300 | 3.370 | 3.260 | 3.300 | 1,199,234 | +0.05(+1.54%) |
Oct 07, 2020 | 3.140 | 3.270 | 3.140 | 3.250 | 1,627,012 | +0.14(+4.50%) |
Oct 06, 2020 | 3.170 | 3.360 | 3.080 | 3.110 | 3,493,232 | -0.10(-3.12%) |
Oct 05, 2020 | 3.080 | 3.210 | 3.080 | 3.210 | 1,214,352 | +0.16(+5.25%) |
Oct 02, 2020 | 3.050 | 3.120 | 3.020 | 3.050 | 1,149,200 | -0.08(-2.56%) |
Oct 01, 2020 | 3.020 | 3.180 | 2.990 | 3.130 | 2,759,167 | +0.16(+5.39%) |
Sep 30, 2020 | 3.160 | 3.250 | 2.910 | 2.970 | 4,957,181 | -0.24(-7.48%) |
Sep 29, 2020 | 3.170 | 3.360 | 3.020 | 3.210 | 4,122,350 | +0.05(+1.58%) |
Sep 28, 2020 | 3.170 | 3.190 | 3.070 | 3.160 | 731,574 | +0.00(+0.00%) |
Sep 25, 2020 | 3.060 | 3.200 | 3.060 | 3.160 | 901,500 | +0.08(+2.60%) |
Sep 24, 2020 | 3.110 | 3.170 | 3.010 | 3.080 | 984,078 | -0.03(-0.96%) |
Sep 23, 2020 | 3.270 | 3.300 | 3.110 | 3.110 | 1,566,594 | -0.16(-4.89%) |
Sep 22, 2020 | 3.320 | 3.320 | 3.180 | 3.270 | 1,002,407 | +0.06(+1.87%) |
Sep 21, 2020 | 3.290 | 3.300 | 3.140 | 3.210 | 1,651,107 | -0.15(-4.46%) |
Sep 18, 2020 | 3.410 | 3.410 | 3.210 | 3.360 | 3,428,700 | -0.03(-0.88%) |
Sep 17, 2020 | 3.400 | 3.420 | 3.340 | 3.390 | 982,818 | -0.03(-0.88%) |
Sep 16, 2020 | 3.360 | 3.490 | 3.350 | 3.420 | 1,479,399 | +0.06(+1.79%) |
Sep 15, 2020 | 3.420 | 3.450 | 3.320 | 3.360 | 1,350,931 | -0.01(-0.30%) |
Sep 14, 2020 | 3.240 | 3.380 | 3.210 | 3.370 | 2,016,669 | +0.17(+5.31%) |
Sep 11, 2020 | 3.240 | 3.270 | 3.130 | 3.200 | 994,800 | +0.02(+0.63%) |
Sep 10, 2020 | 3.160 | 3.280 | 3.150 | 3.180 | 1,395,606 | +0.02(+0.63%) |
Sep 09, 2020 | 3.130 | 3.200 | 3.110 | 3.160 | 1,043,971 | +0.07(+2.27%) |
Sep 08, 2020 | 3.120 | 3.210 | 3.020 | 3.090 | 1,447,587 | +0.01(+0.32%) |
Sep 04, 2020 | 3.200 | 3.228 | 2.960 | 3.080 | 1,675,600 | -0.10(-3.14%) |
Sep 03, 2020 | 3.270 | 3.300 | 3.150 | 3.180 | 1,413,155 | -0.12(-3.64%) |
Sep 02, 2020 | 3.150 | 3.370 | 3.060 | 3.300 | 2,376,026 | +0.17(+5.43%) |
Sep 01, 2020 | 3.250 | 3.290 | 3.120 | 3.130 | 1,939,681 | -0.15(-4.57%) |
Aug 31, 2020 | 3.310 | 3.350 | 3.230 | 3.280 | 1,759,073 | -0.04(-1.20%) |
Aug 28, 2020 | 3.220 | 3.330 | 3.212 | 3.320 | 1,501,400 | +0.10(+3.11%) |
Aug 27, 2020 | 3.330 | 3.370 | 3.200 | 3.220 | 1,868,531 | -0.12(-3.59%) |
Aug 26, 2020 | 3.360 | 3.450 | 3.310 | 3.340 | 1,312,434 | +0.00(+0.00%) |
Aug 25, 2020 | 3.360 | 3.370 | 3.270 | 3.340 | 1,489,486 | +0.00(+0.00%) |
Aug 24, 2020 | 3.480 | 3.500 | 3.280 | 3.340 | 2,037,491 | -0.13(-3.75%) |
Aug 21, 2020 | 3.510 | 3.570 | 3.440 | 3.470 | 1,962,100 | -0.04(-1.14%) |
Aug 20, 2020 | 3.590 | 3.600 | 3.460 | 3.510 | 2,108,937 | -0.11(-3.04%) |
Aug 19, 2020 | 3.670 | 3.720 | 3.480 | 3.620 | 3,173,440 | -0.02(-0.55%) |
Aug 18, 2020 | 3.720 | 3.730 | 3.530 | 3.640 | 2,085,383 | -0.05(-1.36%) |
Aug 17, 2020 | 3.520 | 3.700 | 3.480 | 3.690 | 3,212,806 | +0.22(+6.34%) |
Aug 14, 2020 | 3.380 | 3.532 | 3.330 | 3.470 | 3,434,100 | +0.06(+1.76%) |
Aug 13, 2020 | 3.360 | 3.450 | 3.230 | 3.410 | 2,933,917 | +0.05(+1.49%) |
Aug 12, 2020 | 3.450 | 3.480 | 3.230 | 3.360 | 5,038,045 | +0.02(+0.60%) |
Aug 11, 2020 | 3.910 | 3.960 | 3.260 | 3.340 | 9,380,931 | -0.92(-21.60%) |
Aug 10, 2020 | 4.120 | 4.330 | 4.050 | 4.260 | 3,526,706 | +0.21(+5.19%) |
Aug 07, 2020 | 4.170 | 4.200 | 3.955 | 4.050 | 2,713,400 | -0.09(-2.17%) |
Aug 06, 2020 | 4.150 | 4.220 | 4.130 | 4.140 | 1,215,960 | +0.01(+0.24%) |
Aug 05, 2020 | 4.180 | 4.230 | 4.100 | 4.130 | 1,020,556 | +0.00(+0.00%) |
Aug 04, 2020 | 4.120 | 4.170 | 4.050 | 4.130 | 2,206,384 | +0.00(+0.00%) |
Aug 03, 2020 | 4.250 | 4.260 | 4.040 | 4.130 | 2,000,313 | -0.17(-3.95%) |
Jul 31, 2020 | 4.260 | 4.490 | 3.920 | 4.300 | 4,604,200 | -0.40(-8.51%) |
Jul 30, 2020 | 4.540 | 4.780 | 4.490 | 4.700 | 1,234,442 | +0.16(+3.52%) |
Jul 29, 2020 | 4.720 | 4.720 | 4.490 | 4.540 | 1,196,914 | -0.13(-2.78%) |
Jul 28, 2020 | 4.880 | 4.880 | 4.660 | 4.670 | 1,271,156 | -0.18(-3.71%) |
Jul 27, 2020 | 4.730 | 4.850 | 4.700 | 4.850 | 1,076,505 | +0.13(+2.75%) |
Jul 24, 2020 | 4.740 | 4.780 | 4.650 | 4.720 | 930,200 | -0.05(-1.05%) |
Jul 23, 2020 | 4.930 | 4.930 | 4.710 | 4.770 | 1,216,884 | -0.14(-2.85%) |
Jul 22, 2020 | 4.840 | 4.940 | 4.820 | 4.910 | 1,368,176 | +0.11(+2.29%) |
Jul 21, 2020 | 4.990 | 5.000 | 4.790 | 4.800 | 1,539,337 | -0.16(-3.23%) |
Jul 20, 2020 | 5.070 | 5.080 | 4.890 | 4.960 | 1,286,920 | -0.05(-1.00%) |
Jul 17, 2020 | 5.050 | 5.107 | 4.965 | 5.010 | 1,271,300 | -0.04(-0.79%) |
Jul 16, 2020 | 5.080 | 5.080 | 4.990 | 5.050 | 785,423 | -0.03(-0.59%) |
Jul 15, 2020 | 5.040 | 5.140 | 5.000 | 5.080 | 1,329,604 | +0.12(+2.42%) |
Jul 14, 2020 | 4.770 | 4.970 | 4.740 | 4.960 | 1,275,524 | +0.22(+4.64%) |
Jul 13, 2020 | 5.010 | 5.060 | 4.730 | 4.740 | 1,245,698 | -0.20(-4.05%) |
Jul 10, 2020 | 5.000 | 5.120 | 4.922 | 4.940 | 955,200 | -0.08(-1.59%) |
Jul 09, 2020 | 5.060 | 5.190 | 4.970 | 5.020 | 1,010,596 | -0.06(-1.18%) |
Jul 08, 2020 | 5.020 | 5.150 | 5.000 | 5.080 | 1,256,849 | +0.06(+1.20%) |
Jul 07, 2020 | 4.910 | 5.090 | 4.820 | 5.020 | 1,396,027 | +0.12(+2.45%) |
Jul 06, 2020 | 4.840 | 5.000 | 4.790 | 4.900 | 1,947,371 | +0.09(+1.87%) |
Jul 02, 2020 | 4.870 | 4.890 | 4.740 | 4.810 | 1,296,600 | -0.01(-0.21%) |
Jul 01, 2020 | 4.570 | 4.860 | 4.560 | 4.820 | 1,558,755 | +0.20(+4.33%) |
Jun 30, 2020 | 4.570 | 4.640 | 4.460 | 4.620 | 1,126,118 | +0.06(+1.32%) |
Jun 29, 2020 | 4.570 | 4.660 | 4.500 | 4.560 | 991,667 | +0.05(+1.11%) |
Jun 26, 2020 | 4.710 | 4.780 | 4.460 | 4.510 | 2,079,100 | -0.29(-6.04%) |
Jun 25, 2020 | 4.590 | 4.880 | 4.550 | 4.800 | 1,719,190 | +0.20(+4.35%) |
Jun 24, 2020 | 4.690 | 4.880 | 4.590 | 4.600 | 1,639,856 | -0.10(-2.13%) |
Jun 23, 2020 | 4.790 | 4.870 | 4.650 | 4.700 | 1,722,074 | -0.08(-1.67%) |
Jun 22, 2020 | 4.650 | 4.790 | 4.560 | 4.780 | 2,206,343 | +0.21(+4.60%) |
Jun 19, 2020 | 4.480 | 4.690 | 4.420 | 4.570 | 5,237,700 | +0.08(+1.78%) |
Jun 18, 2020 | 4.500 | 4.600 | 4.430 | 4.490 | 1,209,987 | +0.08(+1.81%) |
Jun 17, 2020 | 4.480 | 4.550 | 4.300 | 4.410 | 1,726,283 | -0.04(-0.90%) |
Jun 16, 2020 | 4.420 | 4.550 | 4.340 | 4.450 | 1,393,303 | +0.06(+1.37%) |
Jun 15, 2020 | 4.060 | 4.390 | 4.020 | 4.390 | 1,604,704 | +0.29(+7.07%) |
Jun 12, 2020 | 4.350 | 4.380 | 4.000 | 4.100 | 2,828,800 | -0.16(-3.76%) |
Jun 11, 2020 | 4.360 | 4.450 | 4.220 | 4.260 | 2,897,628 | -0.28(-6.17%) |
Jun 10, 2020 | 4.580 | 4.700 | 4.520 | 4.540 | 1,887,934 | -0.03(-0.66%) |
Jun 09, 2020 | 4.550 | 4.670 | 4.470 | 4.570 | 1,534,341 | -0.01(-0.22%) |
Jun 08, 2020 | 4.500 | 4.590 | 4.450 | 4.580 | 1,720,024 | +0.09(+2.12%) |
Jun 05, 2020 | 4.360 | 4.490 | 4.320 | 4.485 | 1,979,100 | +0.16(+3.58%) |
Jun 04, 2020 | 4.450 | 4.520 | 4.260 | 4.330 | 1,872,344 | -0.12(-2.70%) |
Jun 03, 2020 | 4.500 | 4.610 | 4.430 | 4.450 | 1,962,669 | -0.05(-1.11%) |
Jun 02, 2020 | 4.500 | 4.560 | 4.360 | 4.500 | 1,853,058 | +0.03(+0.67%) |