Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.295 | 3.322 | 3.130 | 3.130 | 1,018,127 | -0.22(-6.56%) |
Jul 29, 2021 | 3.331 | 3.368 | 3.313 | 3.350 | 693,309 | +0.05(+1.38%) |
Jul 28, 2021 | 3.222 | 3.331 | 3.208 | 3.304 | 683,889 | +0.09(+2.85%) |
Jul 27, 2021 | 3.240 | 3.240 | 3.171 | 3.212 | 1,102,450 | -0.04(-1.13%) |
Jul 26, 2021 | 3.203 | 3.277 | 3.194 | 3.249 | 839,898 | +0.01(+0.28%) |
Jul 23, 2021 | 3.313 | 3.313 | 3.203 | 3.240 | 770,180 | -0.04(-1.12%) |
Jul 22, 2021 | 3.313 | 3.318 | 3.210 | 3.277 | 1,402,167 | -0.04(-1.10%) |
Jul 21, 2021 | 3.277 | 3.313 | 3.231 | 3.313 | 738,332 | +0.02(+0.56%) |
Jul 20, 2021 | 3.231 | 3.318 | 3.212 | 3.295 | 792,797 | +0.00(+0.00%) |
Jul 19, 2021 | 3.331 | 3.345 | 3.249 | 3.295 | 1,095,347 | -0.15(-4.26%) |
Jul 16, 2021 | 3.487 | 3.533 | 3.423 | 3.441 | 1,074,750 | -0.04(-1.05%) |
Jul 15, 2021 | 3.496 | 3.547 | 3.455 | 3.478 | 1,216,827 | -0.06(-1.81%) |
Jul 14, 2021 | 3.542 | 3.606 | 3.542 | 3.542 | 1,265,839 | +0.10(+2.93%) |
Jul 13, 2021 | 3.423 | 3.469 | 3.405 | 3.441 | 442,321 | -0.01(-0.27%) |
Jul 12, 2021 | 3.386 | 3.469 | 3.350 | 3.450 | 986,394 | +0.08(+2.45%) |
Jul 09, 2021 | 3.331 | 3.368 | 3.299 | 3.368 | 748,189 | +0.04(+1.10%) |
Jul 08, 2021 | 3.286 | 3.341 | 3.222 | 3.331 | 2,065,967 | -0.04(-1.09%) |
Jul 07, 2021 | 3.286 | 3.405 | 3.258 | 3.368 | 1,927,116 | +0.10(+3.08%) |
Jul 06, 2021 | 3.341 | 3.341 | 3.239 | 3.267 | 1,031,147 | -0.17(-5.05%) |
Jul 02, 2021 | 3.396 | 3.510 | 3.382 | 3.441 | 1,766,183 | +0.12(+3.58%) |
Jul 01, 2021 | 3.423 | 3.432 | 3.290 | 3.322 | 757,944 | -0.12(-3.46%) |
Jun 30, 2021 | 3.396 | 3.441 | 3.368 | 3.441 | 1,300,721 | -0.04(-1.05%) |
Jun 29, 2021 | 3.496 | 3.524 | 3.464 | 3.478 | 1,894,559 | -0.10(-2.81%) |
Jun 28, 2021 | 3.533 | 3.624 | 3.533 | 3.579 | 1,971,728 | +0.04(+1.03%) |
Jun 25, 2021 | 3.633 | 3.638 | 3.492 | 3.542 | 1,008,363 | -0.08(-2.27%) |
Jun 24, 2021 | 3.606 | 3.629 | 3.579 | 3.624 | 586,230 | +0.05(+1.28%) |
Jun 23, 2021 | 3.624 | 3.661 | 3.560 | 3.579 | 946,971 | -0.05(-1.51%) |
Jun 22, 2021 | 3.588 | 3.633 | 3.542 | 3.633 | 902,457 | +0.01(+0.25%) |
Jun 21, 2021 | 3.606 | 3.633 | 3.565 | 3.624 | 877,688 | +0.02(+0.51%) |
Jun 18, 2021 | 3.624 | 3.633 | 3.551 | 3.606 | 2,308,777 | -0.03(-0.76%) |
Jun 17, 2021 | 3.688 | 3.720 | 3.606 | 3.633 | 1,854,931 | -0.05(-1.24%) |
Jun 16, 2021 | 3.789 | 3.835 | 3.638 | 3.679 | 1,473,697 | -0.09(-2.43%) |
Jun 15, 2021 | 3.679 | 3.771 | 3.606 | 3.771 | 2,159,666 | +0.09(+2.49%) |
Jun 14, 2021 | 3.698 | 3.752 | 3.665 | 3.679 | 946,450 | +0.05(+1.26%) |
Jun 11, 2021 | 3.698 | 3.716 | 3.601 | 3.633 | 1,317,466 | -0.11(-2.93%) |
Jun 10, 2021 | 3.798 | 3.835 | 3.707 | 3.743 | 2,481,371 | -0.02(-0.49%) |
Jun 09, 2021 | 3.871 | 3.885 | 3.752 | 3.762 | 2,101,618 | -0.12(-3.07%) |
Jun 08, 2021 | 3.881 | 3.908 | 3.826 | 3.881 | 1,235,002 | -0.03(-0.70%) |
Jun 07, 2021 | 3.844 | 3.972 | 3.826 | 3.908 | 1,975,663 | +0.05(+1.18%) |
Jun 04, 2021 | 3.762 | 3.876 | 3.752 | 3.862 | 1,848,827 | +0.12(+3.18%) |
Jun 03, 2021 | 3.780 | 3.780 | 3.698 | 3.743 | 571,312 | -0.05(-1.45%) |
Jun 02, 2021 | 3.679 | 3.826 | 3.679 | 3.798 | 2,718,146 | +0.08(+2.22%) |
Jun 01, 2021 | 3.606 | 3.734 | 3.588 | 3.716 | 3,070,569 | +0.36(+10.63%) |
May 28, 2021 | 3.359 | 3.396 | 3.322 | 3.359 | 1,166,573 | +0.02(+0.55%) |
May 27, 2021 | 3.368 | 3.414 | 3.341 | 3.341 | 1,671,954 | +0.01(+0.27%) |
May 26, 2021 | 3.304 | 3.363 | 3.286 | 3.331 | 1,454,755 | +0.06(+1.96%) |
May 25, 2021 | 3.341 | 3.354 | 3.254 | 3.267 | 1,293,928 | -0.03(-0.83%) |
May 24, 2021 | 3.322 | 3.359 | 3.290 | 3.295 | 1,632,476 | -0.03(-0.83%) |
May 21, 2021 | 3.450 | 3.460 | 3.286 | 3.322 | 1,524,232 | -0.12(-3.46%) |
May 20, 2021 | 3.505 | 3.505 | 3.396 | 3.441 | 932,178 | -0.06(-1.83%) |
May 19, 2021 | 3.551 | 3.624 | 3.469 | 3.505 | 5,377,181 | -0.02(-0.52%) |
May 18, 2021 | 3.588 | 3.652 | 3.514 | 3.524 | 1,097,111 | -0.05(-1.28%) |
May 17, 2021 | 3.478 | 3.606 | 3.478 | 3.569 | 962,038 | +0.09(+2.63%) |
May 14, 2021 | 3.478 | 3.533 | 3.460 | 3.478 | 1,917,893 | +0.04(+1.06%) |
May 13, 2021 | 3.469 | 3.519 | 3.391 | 3.441 | 2,906,671 | +0.05(+1.62%) |
May 12, 2021 | 3.405 | 3.460 | 3.377 | 3.386 | 1,705,013 | -0.05(-1.33%) |
May 11, 2021 | 3.386 | 3.460 | 3.377 | 3.432 | 1,873,782 | -0.05(-1.57%) |
May 10, 2021 | 3.560 | 3.606 | 3.473 | 3.487 | 2,123,251 | -0.09(-2.56%) |
May 07, 2021 | 3.524 | 3.597 | 3.487 | 3.579 | 1,836,387 | +0.06(+1.82%) |
May 06, 2021 | 3.716 | 3.725 | 3.487 | 3.514 | 4,426,316 | -0.27(-7.02%) |
May 05, 2021 | 3.720 | 3.789 | 3.679 | 3.780 | 2,059,706 | +0.18(+5.09%) |
May 04, 2021 | 3.624 | 3.688 | 3.569 | 3.597 | 1,464,615 | -0.05(-1.50%) |
May 03, 2021 | 3.579 | 3.684 | 3.552 | 3.652 | 1,422,877 | +0.10(+2.84%) |
Apr 30, 2021 | 3.679 | 3.730 | 3.542 | 3.551 | 2,154,643 | -0.15(-3.96%) |
Apr 29, 2021 | 3.643 | 3.698 | 3.579 | 3.698 | 1,296,811 | +0.09(+2.54%) |
Apr 28, 2021 | 3.469 | 3.624 | 3.441 | 3.606 | 2,582,221 | +0.17(+5.07%) |
Apr 27, 2021 | 3.624 | 3.687 | 3.414 | 3.432 | 2,194,237 | -0.15(-4.09%) |
Apr 26, 2021 | 3.542 | 3.606 | 3.512 | 3.579 | 1,313,187 | +0.05(+1.30%) |
Apr 23, 2021 | 3.560 | 3.606 | 3.514 | 3.533 | 1,673,016 | +0.01(+0.26%) |
Apr 22, 2021 | 3.579 | 3.588 | 3.478 | 3.524 | 1,537,612 | +0.02(+0.52%) |
Apr 21, 2021 | 3.551 | 3.551 | 3.469 | 3.505 | 621,946 | -0.03(-0.78%) |
Apr 20, 2021 | 3.588 | 3.592 | 3.496 | 3.533 | 1,938,220 | +0.00(+0.00%) |
Apr 19, 2021 | 3.469 | 3.565 | 3.460 | 3.533 | 1,019,382 | +0.02(+0.52%) |
Apr 16, 2021 | 3.441 | 3.542 | 3.414 | 3.514 | 1,517,755 | +0.09(+2.67%) |
Apr 15, 2021 | 3.423 | 3.460 | 3.418 | 3.423 | 966,516 | +0.05(+1.35%) |
Apr 14, 2021 | 3.386 | 3.428 | 3.359 | 3.377 | 1,592,132 | +0.01(+0.27%) |
Apr 13, 2021 | 3.295 | 3.396 | 3.267 | 3.368 | 1,079,138 | +0.03(+0.82%) |
Apr 12, 2021 | 3.359 | 3.391 | 3.304 | 3.341 | 893,099 | +0.03(+0.83%) |
Apr 09, 2021 | 3.377 | 3.396 | 3.313 | 3.313 | 1,410,788 | -0.17(-4.99%) |
Apr 08, 2021 | 3.432 | 3.487 | 3.354 | 3.487 | 1,438,890 | +0.06(+1.87%) |
Apr 07, 2021 | 3.450 | 3.528 | 3.386 | 3.423 | 1,617,973 | -0.02(-0.53%) |
Apr 06, 2021 | 3.441 | 3.487 | 3.414 | 3.441 | 1,074,547 | +0.01(+0.27%) |
Apr 05, 2021 | 3.441 | 3.455 | 3.405 | 3.432 | 1,490,242 | +0.08(+2.46%) |
Apr 01, 2021 | 3.432 | 3.455 | 3.327 | 3.350 | 1,867,284 | -0.15(-4.19%) |
Mar 31, 2021 | 3.405 | 3.533 | 3.386 | 3.496 | 2,293,892 | +0.09(+2.69%) |
Mar 30, 2021 | 3.368 | 3.455 | 3.350 | 3.405 | 1,744,238 | +0.05(+1.36%) |
Mar 29, 2021 | 3.295 | 3.386 | 3.267 | 3.359 | 1,664,748 | -0.03(-0.81%) |
Mar 26, 2021 | 3.304 | 3.441 | 3.295 | 3.386 | 2,461,559 | +0.11(+3.35%) |
Mar 25, 2021 | 3.139 | 3.304 | 3.112 | 3.277 | 2,599,805 | +0.08(+2.58%) |
Mar 24, 2021 | 3.286 | 3.350 | 3.194 | 3.194 | 2,336,984 | -0.08(-2.51%) |
Mar 23, 2021 | 3.267 | 3.414 | 3.254 | 3.277 | 2,853,070 | -0.02(-0.56%) |
Mar 22, 2021 | 3.368 | 3.386 | 3.277 | 3.295 | 2,217,935 | -0.06(-1.91%) |
Mar 19, 2021 | 3.212 | 3.414 | 3.203 | 3.359 | 2,506,684 | +0.16(+5.16%) |
Mar 18, 2021 | 3.286 | 3.341 | 3.185 | 3.194 | 2,701,722 | -0.13(-3.86%) |
Mar 17, 2021 | 3.139 | 3.341 | 3.121 | 3.322 | 3,044,988 | +0.15(+4.61%) |
Mar 16, 2021 | 3.222 | 3.240 | 3.139 | 3.176 | 2,172,598 | +0.01(+0.29%) |
Mar 15, 2021 | 3.185 | 3.212 | 3.144 | 3.167 | 1,924,197 | -0.08(-2.54%) |
Mar 12, 2021 | 3.148 | 3.267 | 3.103 | 3.249 | 3,124,013 | +0.01(+0.28%) |
Mar 11, 2021 | 3.112 | 3.286 | 3.084 | 3.240 | 3,608,283 | +0.27(+9.26%) |
Mar 10, 2021 | 2.910 | 2.988 | 2.819 | 2.965 | 4,080,350 | +0.10(+3.51%) |
Mar 09, 2021 | 2.819 | 2.952 | 2.782 | 2.865 | 2,494,692 | +0.03(+0.97%) |
Mar 08, 2021 | 3.039 | 3.057 | 2.810 | 2.837 | 3,688,355 | -0.28(-9.09%) |
Mar 05, 2021 | 3.112 | 3.148 | 3.066 | 3.121 | 2,850,640 | +0.05(+1.75%) |
Mar 04, 2021 | 3.076 | 3.210 | 2.996 | 3.067 | 9,223,336 | +0.13(+4.57%) |
Mar 03, 2021 | 2.853 | 2.960 | 2.714 | 2.933 | 4,913,054 | -0.04(-1.50%) |
Mar 02, 2021 | 2.870 | 3.022 | 2.763 | 2.978 | 6,573,487 | -0.04(-1.48%) |
Mar 01, 2021 | 3.067 | 3.201 | 3.009 | 3.022 | 5,192,659 | -0.10(-3.15%) |
Feb 26, 2021 | 3.201 | 3.228 | 3.103 | 3.121 | 3,872,598 | -0.09(-2.79%) |
Feb 25, 2021 | 3.353 | 3.362 | 3.188 | 3.210 | 7,299,589 | -0.36(-10.03%) |
Feb 24, 2021 | 3.514 | 3.622 | 3.505 | 3.568 | 4,932,117 | -0.02(-0.50%) |
Feb 23, 2021 | 3.523 | 3.617 | 3.487 | 3.586 | 3,145,509 | +0.07(+2.04%) |
Feb 22, 2021 | 3.353 | 3.532 | 3.326 | 3.514 | 4,649,756 | -0.28(-7.31%) |
Feb 19, 2021 | 3.702 | 3.827 | 3.702 | 3.791 | 1,107,351 | +0.10(+2.66%) |
Feb 18, 2021 | 3.782 | 3.800 | 3.662 | 3.693 | 1,055,459 | -0.20(-5.06%) |
Feb 17, 2021 | 3.917 | 3.917 | 3.791 | 3.890 | 1,112,467 | -0.04(-1.14%) |
Feb 16, 2021 | 3.952 | 3.979 | 3.863 | 3.935 | 340,684 | +0.02(+0.46%) |
Feb 12, 2021 | 3.881 | 3.939 | 3.858 | 3.917 | 755,754 | +0.00(+0.00%) |
Feb 11, 2021 | 3.970 | 3.997 | 3.818 | 3.917 | 1,868,870 | -0.02(-0.45%) |
Feb 10, 2021 | 3.935 | 3.961 | 3.899 | 3.935 | 1,436,377 | -0.10(-2.44%) |
Feb 09, 2021 | 3.908 | 4.069 | 3.890 | 4.033 | 1,476,446 | +0.03(+0.67%) |
Feb 08, 2021 | 3.935 | 4.042 | 3.926 | 4.006 | 668,133 | +0.06(+1.59%) |
Feb 05, 2021 | 3.935 | 4.006 | 3.908 | 3.943 | 1,035,332 | +0.13(+3.52%) |
Feb 04, 2021 | 3.935 | 3.935 | 3.809 | 3.809 | 2,226,014 | -0.12(-2.96%) |
Feb 03, 2021 | 3.881 | 3.970 | 3.872 | 3.926 | 1,177,183 | +0.08(+2.09%) |
Feb 02, 2021 | 3.827 | 3.881 | 3.791 | 3.845 | 2,103,432 | +0.21(+5.65%) |
Feb 01, 2021 | 3.622 | 3.693 | 3.559 | 3.639 | 3,991,185 | +0.07(+2.01%) |
Jan 29, 2021 | 3.662 | 3.702 | 3.554 | 3.568 | 1,484,557 | -0.22(-5.90%) |
Jan 28, 2021 | 3.738 | 3.845 | 3.729 | 3.791 | 1,470,397 | +0.19(+5.21%) |
Jan 27, 2021 | 3.657 | 3.729 | 3.590 | 3.604 | 1,198,110 | -0.09(-2.42%) |
Jan 26, 2021 | 3.702 | 3.787 | 3.675 | 3.693 | 1,439,150 | +0.21(+5.90%) |
Jan 25, 2021 | 3.791 | 3.791 | 3.452 | 3.487 | 694,604 | -0.11(-2.99%) |
Jan 22, 2021 | 3.648 | 3.657 | 3.568 | 3.595 | 1,148,952 | -0.17(-4.51%) |
Jan 21, 2021 | 3.818 | 3.832 | 3.718 | 3.765 | 969,224 | -0.04(-1.17%) |
Jan 20, 2021 | 3.827 | 3.836 | 3.657 | 3.809 | 2,346,869 | +0.08(+2.16%) |
Jan 19, 2021 | 3.782 | 3.791 | 3.675 | 3.729 | 2,519,296 | -0.11(-2.80%) |
Jan 15, 2021 | 3.881 | 3.978 | 3.800 | 3.836 | 1,151,972 | -0.23(-5.71%) |
Jan 14, 2021 | 3.997 | 4.104 | 3.988 | 4.069 | 1,763,334 | +0.13(+3.41%) |
Jan 13, 2021 | 4.015 | 4.042 | 3.890 | 3.935 | 1,542,452 | -0.03(-0.68%) |
Jan 12, 2021 | 3.863 | 3.993 | 3.854 | 3.961 | 1,200,100 | +0.10(+2.55%) |
Jan 11, 2021 | 3.988 | 4.014 | 3.854 | 3.863 | 2,190,219 | -0.27(-6.49%) |
Jan 08, 2021 | 4.176 | 4.194 | 4.069 | 4.131 | 1,318,041 | +0.09(+2.21%) |
Jan 07, 2021 | 3.961 | 4.064 | 3.908 | 4.042 | 1,785,906 | +0.08(+2.03%) |
Jan 06, 2021 | 3.935 | 4.073 | 3.890 | 3.961 | 6,496,984 | -0.11(-2.64%) |
Jan 05, 2021 | 3.926 | 4.104 | 3.926 | 4.069 | 4,220,347 | -0.03(-0.65%) |
Jan 04, 2021 | 4.140 | 4.198 | 4.055 | 4.095 | 3,453,507 | +0.04(+1.10%) |
Dec 31, 2020 | 4.051 | 4.051 | 4.051 | 874,699 | -0.04(-0.88%) | |
Dec 30, 2020 | 4.140 | 4.167 | 4.082 | 4.087 | 874,699 | -0.02(-0.44%) |
Dec 29, 2020 | 4.122 | 4.149 | 4.087 | 4.104 | 671,095 | +0.07(+1.77%) |
Dec 28, 2020 | 4.078 | 4.087 | 3.984 | 4.033 | 1,007,508 | -0.02(-0.44%) |
Dec 24, 2020 | 4.060 | 4.060 | 3.970 | 4.051 | 362,109 | -0.01(-0.22%) |
Dec 23, 2020 | 4.051 | 4.136 | 4.051 | 4.060 | 673,903 | +0.04(+0.89%) |
Dec 22, 2020 | 4.015 | 4.078 | 3.988 | 4.024 | 1,037,245 | +0.00(+0.00%) |
Dec 21, 2020 | 4.024 | 4.109 | 3.961 | 4.024 | 1,281,612 | -0.16(-3.85%) |
Dec 18, 2020 | 4.158 | 4.225 | 4.113 | 4.185 | 2,279,788 | +0.06(+1.52%) |
Dec 17, 2020 | 4.212 | 4.239 | 4.095 | 4.122 | 1,070,300 | -0.08(-1.91%) |
Dec 16, 2020 | 4.109 | 4.212 | 3.993 | 4.203 | 1,073,821 | +0.08(+1.95%) |
Dec 15, 2020 | 4.167 | 4.180 | 4.092 | 4.122 | 1,642,973 | -0.01(-0.22%) |
Dec 14, 2020 | 4.158 | 4.185 | 4.051 | 4.131 | 2,525,751 | +0.09(+2.21%) |
Dec 11, 2020 | 3.970 | 4.076 | 3.961 | 4.042 | 1,388,718 | -0.04(-0.88%) |
Dec 10, 2020 | 3.809 | 4.078 | 3.800 | 4.078 | 2,501,100 | +0.20(+5.07%) |
Dec 09, 2020 | 3.917 | 3.926 | 3.836 | 3.881 | 1,757,853 | +0.01(+0.23%) |
Dec 08, 2020 | 3.863 | 3.984 | 3.827 | 3.872 | 1,306,587 | +0.02(+0.46%) |
Dec 07, 2020 | 3.899 | 4.006 | 3.787 | 3.854 | 1,844,380 | +0.01(+0.23%) |
Dec 04, 2020 | 3.693 | 3.845 | 3.693 | 3.845 | 1,459,060 | +0.17(+4.62%) |
Dec 03, 2020 | 3.595 | 3.747 | 3.577 | 3.675 | 2,794,851 | +0.13(+3.79%) |
Dec 02, 2020 | 3.568 | 3.622 | 3.523 | 3.541 | 2,191,345 | -0.10(-2.70%) |
Dec 01, 2020 | 3.434 | 3.639 | 3.425 | 3.639 | 1,357,241 | +0.26(+7.67%) |
Nov 30, 2020 | 3.407 | 3.478 | 3.362 | 3.380 | 2,716,660 | -0.05(-1.56%) |
Nov 27, 2020 | 3.434 | 3.478 | 3.411 | 3.434 | 460,184 | -0.04(-1.03%) |
Nov 25, 2020 | 3.407 | 3.487 | 3.398 | 3.470 | 2,143,019 | +0.07(+2.11%) |
Nov 24, 2020 | 3.407 | 3.425 | 3.362 | 3.398 | 2,472,384 | +0.05(+1.60%) |
Nov 23, 2020 | 3.398 | 3.425 | 3.317 | 3.344 | 1,381,871 | +0.00(+0.00%) |
Nov 20, 2020 | 3.407 | 3.443 | 3.344 | 3.344 | 602,545 | -0.13(-3.61%) |
Nov 19, 2020 | 3.434 | 3.505 | 3.420 | 3.470 | 702,615 | +0.02(+0.52%) |
Nov 18, 2020 | 3.496 | 3.496 | 3.402 | 3.452 | 1,316,374 | -0.04(-1.28%) |
Nov 17, 2020 | 3.425 | 3.550 | 3.416 | 3.496 | 592,786 | +0.02(+0.51%) |
Nov 16, 2020 | 3.389 | 3.478 | 3.361 | 3.478 | 612,474 | +0.11(+3.18%) |
Nov 13, 2020 | 3.300 | 3.407 | 3.300 | 3.371 | 1,375,969 | +0.13(+4.14%) |
Nov 12, 2020 | 3.326 | 3.326 | 3.210 | 3.237 | 948,613 | -0.07(-2.16%) |
Nov 11, 2020 | 3.434 | 3.434 | 3.291 | 3.309 | 1,000,982 | -0.25(-7.04%) |
Nov 10, 2020 | 3.496 | 3.648 | 3.487 | 3.559 | 1,073,489 | +0.29(+8.74%) |
Nov 09, 2020 | 3.443 | 3.452 | 3.264 | 3.273 | 1,175,787 | -0.04(-1.08%) |
Nov 06, 2020 | 3.112 | 3.309 | 3.081 | 3.309 | 1,085,208 | +0.18(+5.71%) |
Nov 05, 2020 | 2.969 | 3.157 | 2.924 | 3.130 | 1,927,515 | +0.45(+16.67%) |
Nov 04, 2020 | 2.593 | 2.692 | 2.553 | 2.683 | 841,827 | +0.10(+3.81%) |
Nov 03, 2020 | 2.611 | 2.629 | 2.513 | 2.584 | 1,000,732 | +0.04(+1.76%) |
Nov 02, 2020 | 2.566 | 2.584 | 2.513 | 2.540 | 529,714 | +0.00(+0.00%) |
Oct 30, 2020 | 2.557 | 2.580 | 2.504 | 2.540 | 1,240,542 | -0.05(-2.07%) |
Oct 29, 2020 | 2.522 | 2.602 | 2.486 | 2.593 | 1,359,866 | +0.03(+1.05%) |
Oct 28, 2020 | 2.674 | 2.692 | 2.566 | 2.566 | 826,908 | -0.20(-7.12%) |
Oct 27, 2020 | 2.826 | 2.826 | 2.754 | 2.763 | 519,091 | -0.09(-3.13%) |
Oct 26, 2020 | 2.897 | 2.915 | 2.799 | 2.853 | 768,660 | -0.07(-2.45%) |
Oct 23, 2020 | 2.960 | 2.960 | 2.906 | 2.924 | 354,951 | -0.03(-0.91%) |
Oct 22, 2020 | 2.978 | 3.013 | 2.933 | 2.951 | 1,101,866 | -0.04(-1.20%) |
Oct 21, 2020 | 2.987 | 3.040 | 2.960 | 2.987 | 1,366,870 | -0.04(-1.47%) |
Oct 20, 2020 | 3.049 | 3.089 | 3.022 | 3.031 | 1,550,779 | +0.02(+0.59%) |
Oct 19, 2020 | 2.978 | 3.076 | 2.978 | 3.013 | 511,540 | +0.06(+2.12%) |
Oct 16, 2020 | 2.987 | 3.022 | 2.951 | 2.951 | 653,317 | -0.01(-0.30%) |
Oct 15, 2020 | 2.870 | 2.987 | 2.853 | 2.960 | 1,119,447 | +0.04(+1.53%) |
Oct 14, 2020 | 2.978 | 2.996 | 2.888 | 2.915 | 1,024,753 | -0.03(-0.91%) |
Oct 13, 2020 | 2.960 | 2.982 | 2.866 | 2.942 | 2,010,485 | -0.14(-4.64%) |
Oct 12, 2020 | 3.076 | 3.157 | 3.031 | 3.085 | 328,629 | +0.05(+1.77%) |
Oct 09, 2020 | 3.058 | 3.112 | 2.987 | 3.031 | 1,897,438 | +0.01(+0.30%) |
Oct 08, 2020 | 2.924 | 3.049 | 2.920 | 3.022 | 831,322 | +0.09(+3.05%) |
Oct 07, 2020 | 3.031 | 3.054 | 2.933 | 2.933 | 897,670 | -0.10(-3.25%) |
Oct 06, 2020 | 3.130 | 3.183 | 3.005 | 3.031 | 1,320,320 | -0.04(-1.45%) |
Oct 05, 2020 | 2.978 | 3.094 | 2.946 | 3.076 | 999,490 | +0.07(+2.38%) |
Oct 02, 2020 | 3.031 | 3.072 | 2.955 | 3.005 | 848,126 | -0.05(-1.75%) |
Oct 01, 2020 | 3.005 | 3.107 | 2.960 | 3.058 | 1,140,086 | +0.00(+0.00%) |
Sep 30, 2020 | 3.076 | 3.121 | 3.031 | 3.058 | 1,007,457 | -0.04(-1.16%) |
Sep 29, 2020 | 3.112 | 3.192 | 3.085 | 3.094 | 893,128 | -0.06(-1.98%) |
Sep 28, 2020 | 3.380 | 3.407 | 3.148 | 3.157 | 1,357,893 | -0.23(-6.86%) |
Sep 25, 2020 | 3.335 | 3.389 | 3.282 | 3.389 | 1,842,864 | -0.02(-0.52%) |
Sep 24, 2020 | 3.398 | 3.501 | 3.353 | 3.407 | 1,007,552 | -0.02(-0.52%) |
Sep 23, 2020 | 3.595 | 3.613 | 3.380 | 3.425 | 1,883,421 | -0.20(-5.43%) |
Sep 22, 2020 | 3.720 | 3.747 | 3.568 | 3.622 | 1,344,697 | -0.02(-0.49%) |
Sep 21, 2020 | 3.684 | 3.738 | 3.604 | 3.639 | 1,469,603 | -0.15(-4.01%) |
Sep 18, 2020 | 3.845 | 3.881 | 3.756 | 3.791 | 2,997,632 | -0.13(-3.42%) |
Sep 17, 2020 | 3.800 | 3.926 | 3.791 | 3.926 | 1,704,117 | +0.05(+1.39%) |
Sep 16, 2020 | 3.845 | 3.926 | 3.827 | 3.872 | 2,131,862 | +0.04(+0.93%) |
Sep 15, 2020 | 3.747 | 3.890 | 3.729 | 3.836 | 1,769,935 | +0.08(+2.14%) |
Sep 14, 2020 | 3.622 | 3.809 | 3.604 | 3.756 | 1,178,518 | +0.20(+5.53%) |
Sep 11, 2020 | 3.595 | 3.648 | 3.532 | 3.559 | 1,172,996 | +0.00(+0.00%) |
Sep 10, 2020 | 3.639 | 3.681 | 3.559 | 3.559 | 1,633,795 | -0.09(-2.45%) |
Sep 09, 2020 | 3.613 | 3.675 | 3.577 | 3.648 | 1,182,012 | +0.12(+3.29%) |
Sep 08, 2020 | 3.478 | 3.613 | 3.438 | 3.532 | 1,152,620 | -0.04(-1.25%) |
Sep 04, 2020 | 3.514 | 3.639 | 3.461 | 3.577 | 1,318,712 | +0.08(+2.30%) |
Sep 03, 2020 | 3.478 | 3.586 | 3.452 | 3.496 | 1,590,815 | +0.05(+1.56%) |
Sep 02, 2020 | 3.371 | 3.443 | 3.353 | 3.443 | 1,956,094 | +0.07(+2.12%) |
Sep 01, 2020 | 3.300 | 3.434 | 3.300 | 3.371 | 1,322,919 | +0.22(+7.10%) |
Aug 31, 2020 | 3.255 | 3.264 | 3.139 | 3.148 | 837,478 | -0.15(-4.61%) |
Aug 28, 2020 | 3.210 | 3.344 | 3.210 | 3.300 | 1,466,552 | +0.20(+6.34%) |
Aug 27, 2020 | 3.085 | 3.139 | 3.013 | 3.103 | 1,362,695 | +0.02(+0.58%) |
Aug 26, 2020 | 3.255 | 3.264 | 3.058 | 3.085 | 1,007,617 | -0.19(-5.74%) |
Aug 25, 2020 | 3.273 | 3.291 | 3.210 | 3.273 | 596,417 | +0.00(+0.00%) |
Aug 24, 2020 | 3.317 | 3.317 | 3.219 | 3.273 | 503,767 | +0.01(+0.27%) |
Aug 21, 2020 | 3.201 | 3.291 | 3.139 | 3.264 | 804,512 | +0.10(+3.11%) |
Aug 20, 2020 | 3.022 | 3.201 | 2.991 | 3.165 | 830,160 | +0.04(+1.43%) |
Aug 19, 2020 | 3.228 | 3.237 | 3.121 | 3.121 | 906,552 | +0.08(+2.65%) |
Aug 18, 2020 | 3.013 | 3.081 | 3.005 | 3.040 | 504,540 | +0.09(+3.03%) |
Aug 17, 2020 | 3.040 | 3.058 | 2.897 | 2.951 | 467,020 | -0.11(-3.51%) |
Aug 14, 2020 | 3.022 | 3.121 | 3.022 | 3.058 | 429,878 | -0.03(-0.87%) |
Aug 13, 2020 | 3.148 | 3.174 | 3.049 | 3.085 | 924,669 | +0.04(+1.17%) |
Aug 12, 2020 | 3.130 | 3.139 | 2.978 | 3.049 | 594,445 | -0.05(-1.73%) |
Aug 11, 2020 | 3.121 | 3.165 | 3.085 | 3.103 | 806,554 | +0.00(+0.00%) |
Aug 10, 2020 | 3.183 | 3.192 | 3.049 | 3.103 | 557,589 | -0.04(-1.14%) |
Aug 07, 2020 | 3.076 | 3.165 | 3.054 | 3.139 | 1,189,659 | -0.02(-0.57%) |
Aug 06, 2020 | 3.148 | 3.201 | 3.130 | 3.157 | 694,410 | -0.03(-0.84%) |
Aug 05, 2020 | 3.246 | 3.286 | 3.085 | 3.183 | 744,465 | +0.03(+0.85%) |
Aug 04, 2020 | 3.094 | 3.201 | 3.040 | 3.157 | 672,243 | -0.02(-0.56%) |