Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.330 | 2.380 | 2.300 | 2.380 | 2,918,125 | +0.07(+3.03%) |
Aug 30, 2021 | 2.450 | 2.450 | 2.300 | 2.310 | 5,085,521 | -0.09(-3.75%) |
Aug 27, 2021 | 2.290 | 2.450 | 2.290 | 2.400 | 5,288,985 | +0.10(+4.35%) |
Aug 26, 2021 | 2.300 | 2.340 | 2.270 | 2.300 | 2,969,537 | -0.03(-1.29%) |
Aug 25, 2021 | 2.330 | 2.345 | 2.280 | 2.330 | 2,631,058 | -0.03(-1.27%) |
Aug 24, 2021 | 2.390 | 2.400 | 2.340 | 2.360 | 4,062,078 | +0.00(+0.00%) |
Aug 23, 2021 | 2.310 | 2.380 | 2.230 | 2.360 | 4,375,578 | +0.17(+7.76%) |
Aug 20, 2021 | 2.230 | 2.270 | 2.190 | 2.190 | 4,669,983 | -0.02(-0.90%) |
Aug 19, 2021 | 2.290 | 2.300 | 2.200 | 2.210 | 5,382,826 | -0.12(-5.15%) |
Aug 18, 2021 | 2.370 | 2.400 | 2.280 | 2.330 | 3,371,703 | -0.03(-1.27%) |
Aug 17, 2021 | 2.450 | 2.450 | 2.350 | 2.360 | 2,209,709 | -0.06(-2.48%) |
Aug 16, 2021 | 2.480 | 2.490 | 2.400 | 2.420 | 2,918,468 | -0.04(-1.63%) |
Aug 13, 2021 | 2.370 | 2.486 | 2.370 | 2.460 | 3,698,040 | +0.11(+4.68%) |
Aug 12, 2021 | 2.420 | 2.430 | 2.320 | 2.350 | 3,880,497 | -0.08(-3.29%) |
Aug 11, 2021 | 2.400 | 2.490 | 2.400 | 2.430 | 4,584,112 | +0.06(+2.53%) |
Aug 10, 2021 | 2.400 | 2.440 | 2.350 | 2.370 | 3,215,416 | -0.04(-1.66%) |
Aug 09, 2021 | 2.490 | 2.490 | 2.380 | 2.410 | 4,115,624 | -0.09(-3.60%) |
Aug 06, 2021 | 2.480 | 2.520 | 2.420 | 2.500 | 4,934,508 | -0.05(-1.96%) |
Aug 05, 2021 | 2.650 | 2.670 | 2.550 | 2.550 | 2,920,512 | -0.11(-4.14%) |
Aug 04, 2021 | 2.780 | 2.840 | 2.660 | 2.660 | 3,055,717 | -0.11(-3.97%) |
Aug 03, 2021 | 2.720 | 2.780 | 2.700 | 2.770 | 3,447,094 | +0.06(+2.21%) |
Aug 02, 2021 | 2.710 | 2.750 | 2.690 | 2.710 | 1,747,608 | -0.03(-1.09%) |
Jul 30, 2021 | 2.730 | 2.775 | 2.700 | 2.740 | 2,478,053 | +0.01(+0.37%) |
Jul 29, 2021 | 2.740 | 2.810 | 2.720 | 2.730 | 3,424,020 | +0.05(+1.87%) |
Jul 28, 2021 | 2.600 | 2.680 | 2.580 | 2.680 | 3,197,356 | +0.07(+2.68%) |
Jul 27, 2021 | 2.620 | 2.630 | 2.550 | 2.610 | 3,294,226 | +0.01(+0.38%) |
Jul 26, 2021 | 2.480 | 2.610 | 2.470 | 2.600 | 6,488,323 | +0.13(+5.26%) |
Jul 23, 2021 | 2.500 | 2.530 | 2.440 | 2.470 | 7,651,897 | -0.05(-1.98%) |
Jul 22, 2021 | 2.500 | 2.580 | 2.380 | 2.520 | 19,750,592 | -0.29(-10.32%) |
Jul 21, 2021 | 2.700 | 2.810 | 2.670 | 2.810 | 2,849,784 | +0.10(+3.69%) |
Jul 20, 2021 | 2.730 | 2.800 | 2.680 | 2.710 | 3,016,987 | +0.01(+0.37%) |
Jul 19, 2021 | 2.770 | 2.790 | 2.670 | 2.700 | 5,007,286 | -0.09(-3.23%) |
Jul 16, 2021 | 2.950 | 2.960 | 2.780 | 2.790 | 6,235,503 | -0.17(-5.74%) |
Jul 15, 2021 | 2.920 | 2.960 | 2.900 | 2.960 | 3,552,711 | +0.02(+0.68%) |
Jul 14, 2021 | 2.940 | 2.970 | 2.880 | 2.940 | 3,478,437 | +0.06(+2.08%) |
Jul 13, 2021 | 2.880 | 2.970 | 2.870 | 2.880 | 3,962,034 | +0.01(+0.35%) |
Jul 12, 2021 | 2.940 | 2.950 | 2.860 | 2.870 | 2,568,050 | -0.07(-2.38%) |
Jul 09, 2021 | 2.870 | 2.950 | 2.870 | 2.940 | 2,562,429 | +0.09(+3.16%) |
Jul 08, 2021 | 2.960 | 2.970 | 2.830 | 2.850 | 4,630,016 | -0.10(-3.39%) |
Jul 07, 2021 | 3.010 | 3.010 | 2.910 | 2.950 | 2,924,137 | -0.02(-0.67%) |
Jul 06, 2021 | 3.070 | 3.130 | 2.950 | 2.970 | 5,221,930 | -0.04(-1.33%) |
Jul 02, 2021 | 2.990 | 3.020 | 2.950 | 3.010 | 2,851,144 | +0.05(+1.69%) |
Jul 01, 2021 | 2.990 | 3.010 | 2.920 | 2.960 | 3,239,409 | +0.01(+0.34%) |
Jun 30, 2021 | 2.910 | 2.970 | 2.900 | 2.950 | 3,532,894 | +0.05(+1.72%) |
Jun 29, 2021 | 2.910 | 2.960 | 2.880 | 2.900 | 4,498,701 | -0.03(-1.02%) |
Jun 28, 2021 | 3.050 | 3.051 | 2.930 | 2.930 | 4,486,836 | -0.09(-2.98%) |
Jun 25, 2021 | 3.120 | 3.125 | 3.010 | 3.020 | 3,600,799 | -0.05(-1.63%) |
Jun 24, 2021 | 3.110 | 3.140 | 3.070 | 3.070 | 3,465,734 | -0.01(-0.32%) |
Jun 23, 2021 | 3.130 | 3.180 | 3.080 | 3.080 | 3,610,810 | -0.02(-0.65%) |
Jun 22, 2021 | 3.200 | 3.210 | 3.080 | 3.100 | 5,979,402 | -0.12(-3.73%) |
Jun 21, 2021 | 3.220 | 3.240 | 3.170 | 3.220 | 3,876,526 | +0.05(+1.58%) |
Jun 18, 2021 | 3.290 | 3.350 | 3.170 | 3.170 | 6,569,361 | -0.13(-3.94%) |
Jun 17, 2021 | 3.470 | 3.490 | 3.280 | 3.300 | 5,938,168 | -0.26(-7.30%) |
Jun 16, 2021 | 3.660 | 3.725 | 3.550 | 3.560 | 4,826,784 | -0.11(-3.00%) |
Jun 15, 2021 | 3.670 | 3.670 | 3.610 | 3.670 | 3,926,840 | +0.01(+0.27%) |
Jun 14, 2021 | 3.630 | 3.720 | 3.610 | 3.660 | 2,250,817 | -0.03(-0.81%) |
Jun 11, 2021 | 3.760 | 3.780 | 3.690 | 3.690 | 2,639,261 | -0.10(-2.64%) |
Jun 10, 2021 | 3.680 | 3.790 | 3.660 | 3.790 | 3,916,018 | +0.11(+2.99%) |
Jun 09, 2021 | 3.660 | 3.727 | 3.660 | 3.680 | 4,048,197 | +0.02(+0.55%) |
Jun 08, 2021 | 3.660 | 3.705 | 3.640 | 3.660 | 3,206,457 | -0.04(-1.08%) |
Jun 07, 2021 | 3.690 | 3.710 | 3.650 | 3.700 | 2,862,859 | +0.00(+0.00%) |
Jun 04, 2021 | 3.700 | 3.776 | 3.689 | 3.700 | 2,703,037 | +0.05(+1.37%) |
Jun 03, 2021 | 3.670 | 3.710 | 3.620 | 3.650 | 5,171,745 | -0.18(-4.70%) |
Jun 02, 2021 | 3.680 | 3.845 | 3.660 | 3.830 | 6,023,720 | +0.12(+3.23%) |
Jun 01, 2021 | 3.660 | 3.780 | 3.660 | 3.710 | 4,492,045 | +0.09(+2.49%) |
May 28, 2021 | 3.590 | 3.650 | 3.580 | 3.620 | 2,181,022 | +0.01(+0.28%) |
May 27, 2021 | 3.620 | 3.620 | 3.580 | 3.610 | 2,230,797 | -0.01(-0.28%) |
May 26, 2021 | 3.640 | 3.685 | 3.600 | 3.620 | 3,354,581 | +0.01(+0.28%) |
May 25, 2021 | 3.610 | 3.640 | 3.560 | 3.610 | 3,954,440 | -0.02(-0.55%) |
May 24, 2021 | 3.650 | 3.650 | 3.560 | 3.630 | 2,512,282 | +0.01(+0.28%) |
May 21, 2021 | 3.630 | 3.639 | 3.530 | 3.620 | 3,303,764 | +0.03(+0.84%) |
May 20, 2021 | 3.560 | 3.630 | 3.530 | 3.590 | 2,804,903 | +0.06(+1.70%) |
May 19, 2021 | 3.490 | 3.650 | 3.470 | 3.530 | 6,421,544 | -0.04(-1.12%) |
May 18, 2021 | 3.600 | 3.630 | 3.510 | 3.570 | 4,059,284 | -0.02(-0.56%) |
May 17, 2021 | 3.360 | 3.640 | 3.340 | 3.590 | 10,258,772 | +0.24(+7.16%) |
May 14, 2021 | 3.290 | 3.350 | 3.270 | 3.350 | 2,610,218 | +0.11(+3.40%) |
May 13, 2021 | 3.240 | 3.270 | 3.170 | 3.240 | 3,023,974 | +0.00(+0.00%) |
May 12, 2021 | 3.380 | 3.390 | 3.230 | 3.240 | 4,506,991 | -0.11(-3.28%) |
May 11, 2021 | 3.210 | 3.355 | 3.200 | 3.350 | 4,049,245 | +0.08(+2.45%) |
May 10, 2021 | 3.350 | 3.370 | 3.235 | 3.270 | 5,100,924 | -0.04(-1.21%) |
May 07, 2021 | 3.320 | 3.350 | 3.271 | 3.310 | 3,592,851 | +0.05(+1.53%) |
May 06, 2021 | 3.170 | 3.330 | 3.170 | 3.260 | 6,296,373 | +0.11(+3.49%) |
May 05, 2021 | 3.080 | 3.150 | 2.980 | 3.150 | 7,956,373 | +0.13(+4.30%) |
May 04, 2021 | 3.220 | 3.280 | 3.020 | 3.020 | 7,291,965 | -0.29(-8.76%) |
May 03, 2021 | 3.180 | 3.320 | 3.160 | 3.310 | 5,263,458 | +0.18(+5.75%) |
Apr 30, 2021 | 3.150 | 3.190 | 3.120 | 3.130 | 3,031,400 | -0.06(-1.88%) |
Apr 29, 2021 | 3.260 | 3.260 | 3.150 | 3.190 | 2,650,543 | -0.07(-2.15%) |
Apr 28, 2021 | 3.200 | 3.290 | 3.160 | 3.260 | 4,662,524 | +0.04(+1.24%) |
Apr 27, 2021 | 3.340 | 3.350 | 3.210 | 3.220 | 2,549,465 | -0.11(-3.30%) |
Apr 26, 2021 | 3.330 | 3.350 | 3.290 | 3.330 | 2,386,614 | -0.01(-0.30%) |
Apr 23, 2021 | 3.410 | 3.440 | 3.330 | 3.340 | 2,720,000 | -0.04(-1.18%) |
Apr 22, 2021 | 3.450 | 3.450 | 3.345 | 3.380 | 5,322,392 | -0.08(-2.31%) |
Apr 21, 2021 | 3.330 | 3.460 | 3.330 | 3.460 | 8,395,997 | +0.13(+3.90%) |
Apr 20, 2021 | 3.350 | 3.370 | 3.290 | 3.330 | 4,138,306 | +0.00(+0.00%) |
Apr 19, 2021 | 3.390 | 3.390 | 3.310 | 3.330 | 2,669,786 | -0.03(-0.89%) |
Apr 16, 2021 | 3.450 | 3.450 | 3.320 | 3.360 | 3,740,900 | -0.01(-0.30%) |
Apr 15, 2021 | 3.300 | 3.410 | 3.260 | 3.370 | 6,425,061 | +0.16(+4.98%) |
Apr 14, 2021 | 3.270 | 3.270 | 3.200 | 3.210 | 1,951,144 | -0.06(-1.83%) |
Apr 13, 2021 | 3.190 | 3.290 | 3.190 | 3.270 | 2,720,206 | +0.10(+3.15%) |
Apr 12, 2021 | 3.240 | 3.259 | 3.170 | 3.170 | 1,898,096 | -0.11(-3.35%) |
Apr 09, 2021 | 3.240 | 3.290 | 3.210 | 3.280 | 2,497,300 | -0.01(-0.30%) |
Apr 08, 2021 | 3.250 | 3.300 | 3.220 | 3.290 | 4,059,626 | +0.11(+3.46%) |
Apr 07, 2021 | 3.220 | 3.240 | 3.170 | 3.180 | 2,324,396 | -0.04(-1.24%) |
Apr 06, 2021 | 3.210 | 3.270 | 3.200 | 3.220 | 3,724,298 | +0.04(+1.26%) |
Apr 05, 2021 | 3.130 | 3.210 | 3.123 | 3.180 | 3,916,925 | +0.04(+1.27%) |
Apr 01, 2021 | 3.040 | 3.150 | 3.013 | 3.140 | 4,693,800 | +0.16(+5.37%) |
Mar 31, 2021 | 2.910 | 3.050 | 2.880 | 2.980 | 7,373,917 | +0.10(+3.47%) |
Mar 30, 2021 | 2.960 | 2.990 | 2.860 | 2.880 | 6,493,269 | -0.16(-5.26%) |
Mar 29, 2021 | 3.040 | 3.065 | 2.940 | 3.040 | 3,979,632 | -0.03(-0.98%) |
Mar 26, 2021 | 3.020 | 3.070 | 2.980 | 3.070 | 4,641,400 | +0.06(+1.99%) |
Mar 25, 2021 | 3.020 | 3.050 | 2.950 | 3.010 | 3,467,600 | -0.04(-1.31%) |
Mar 24, 2021 | 3.120 | 3.130 | 3.020 | 3.050 | 4,749,248 | -0.06(-1.93%) |
Mar 23, 2021 | 3.240 | 3.250 | 3.090 | 3.110 | 4,893,956 | -0.14(-4.31%) |
Mar 22, 2021 | 3.260 | 3.320 | 3.240 | 3.250 | 3,834,011 | -0.01(-0.31%) |
Mar 19, 2021 | 3.260 | 3.330 | 3.224 | 3.260 | 9,020,300 | +0.03(+0.93%) |
Mar 18, 2021 | 3.320 | 3.350 | 3.220 | 3.230 | 6,519,567 | -0.14(-4.15%) |
Mar 17, 2021 | 3.250 | 3.429 | 3.240 | 3.370 | 10,176,361 | +0.08(+2.43%) |
Mar 16, 2021 | 3.310 | 3.310 | 3.230 | 3.290 | 4,052,482 | +0.00(+0.00%) |
Mar 15, 2021 | 3.240 | 3.310 | 3.205 | 3.290 | 4,097,442 | +0.06(+1.86%) |
Mar 12, 2021 | 3.110 | 3.270 | 3.090 | 3.230 | 4,496,900 | +0.04(+1.25%) |
Mar 11, 2021 | 3.150 | 3.210 | 3.110 | 3.190 | 3,881,343 | +0.06(+1.92%) |
Mar 10, 2021 | 3.130 | 3.160 | 3.090 | 3.130 | 3,556,677 | +0.01(+0.32%) |
Mar 09, 2021 | 3.170 | 3.235 | 3.100 | 3.120 | 4,725,089 | +0.05(+1.63%) |
Mar 08, 2021 | 3.060 | 3.120 | 3.030 | 3.070 | 4,178,436 | +0.00(+0.00%) |
Mar 05, 2021 | 3.010 | 3.070 | 2.930 | 3.070 | 5,306,200 | +0.09(+3.02%) |
Mar 04, 2021 | 2.970 | 3.070 | 2.910 | 2.980 | 10,172,413 | +0.00(+0.00%) |
Mar 03, 2021 | 2.940 | 3.030 | 2.880 | 2.980 | 5,133,115 | -0.03(-1.00%) |
Mar 02, 2021 | 2.880 | 3.070 | 2.870 | 3.010 | 6,776,692 | +0.12(+4.15%) |
Mar 01, 2021 | 3.070 | 3.070 | 2.860 | 2.890 | 7,483,932 | -0.08(-2.69%) |
Feb 26, 2021 | 3.060 | 3.080 | 2.890 | 2.970 | 8,448,700 | -0.10(-3.26%) |
Feb 25, 2021 | 3.200 | 3.250 | 3.070 | 3.070 | 9,115,452 | -0.16(-4.95%) |
Feb 24, 2021 | 3.170 | 3.260 | 3.110 | 3.230 | 5,593,983 | +0.03(+0.94%) |
Feb 23, 2021 | 3.290 | 3.300 | 3.130 | 3.200 | 5,718,717 | -0.10(-3.03%) |
Feb 22, 2021 | 3.260 | 3.330 | 3.160 | 3.300 | 13,655,125 | +0.14(+4.43%) |
Feb 19, 2021 | 3.240 | 3.240 | 3.125 | 3.160 | 8,105,000 | -0.02(-0.63%) |
Feb 18, 2021 | 3.380 | 3.430 | 3.170 | 3.180 | 7,417,786 | -0.16(-4.79%) |
Feb 17, 2021 | 3.310 | 3.350 | 3.220 | 3.340 | 9,414,595 | -0.01(-0.30%) |
Feb 16, 2021 | 3.460 | 3.480 | 3.340 | 3.350 | 8,897,657 | -0.16(-4.56%) |
Feb 12, 2021 | 3.510 | 3.570 | 3.445 | 3.510 | 2,734,300 | -0.02(-0.57%) |
Feb 11, 2021 | 3.610 | 3.630 | 3.490 | 3.530 | 2,722,084 | -0.07(-1.94%) |
Feb 10, 2021 | 3.590 | 3.600 | 3.530 | 3.600 | 3,359,660 | +0.03(+0.84%) |
Feb 09, 2021 | 3.600 | 3.600 | 3.520 | 3.570 | 3,623,303 | -0.01(-0.28%) |
Feb 08, 2021 | 3.540 | 3.600 | 3.540 | 3.580 | 3,138,630 | +0.06(+1.70%) |
Feb 05, 2021 | 3.490 | 3.540 | 3.430 | 3.520 | 3,079,100 | +0.07(+2.03%) |
Feb 04, 2021 | 3.420 | 3.470 | 3.360 | 3.450 | 3,151,531 | -0.07(-1.99%) |
Feb 03, 2021 | 3.440 | 3.540 | 3.440 | 3.520 | 3,166,409 | +0.07(+2.03%) |
Feb 02, 2021 | 3.440 | 3.470 | 3.360 | 3.450 | 5,143,528 | -0.05(-1.43%) |
Feb 01, 2021 | 3.500 | 3.520 | 3.380 | 3.500 | 5,533,696 | +0.12(+3.55%) |
Jan 29, 2021 | 3.500 | 3.550 | 3.370 | 3.380 | 4,408,900 | -0.02(-0.59%) |
Jan 28, 2021 | 3.390 | 3.490 | 3.310 | 3.400 | 6,060,441 | +0.09(+2.72%) |
Jan 27, 2021 | 3.400 | 3.400 | 3.250 | 3.310 | 6,164,820 | -0.11(-3.22%) |
Jan 26, 2021 | 3.390 | 3.480 | 3.370 | 3.420 | 3,069,629 | +0.02(+0.59%) |
Jan 25, 2021 | 3.480 | 3.510 | 3.370 | 3.400 | 2,629,473 | -0.06(-1.73%) |
Jan 22, 2021 | 3.340 | 3.500 | 3.325 | 3.460 | 5,495,100 | +0.02(+0.58%) |
Jan 21, 2021 | 3.490 | 3.500 | 3.400 | 3.440 | 4,061,574 | -0.05(-1.43%) |
Jan 20, 2021 | 3.410 | 3.490 | 3.360 | 3.490 | 5,535,807 | +0.14(+4.18%) |
Jan 19, 2021 | 3.350 | 3.380 | 3.280 | 3.350 | 4,270,723 | +0.07(+2.13%) |
Jan 15, 2021 | 3.370 | 3.400 | 3.270 | 3.280 | 6,395,600 | -0.12(-3.53%) |
Jan 14, 2021 | 3.420 | 3.490 | 3.360 | 3.400 | 4,833,650 | +0.00(+0.00%) |
Jan 13, 2021 | 3.400 | 3.500 | 3.360 | 3.400 | 5,074,061 | -0.01(-0.29%) |
Jan 12, 2021 | 3.400 | 3.420 | 3.340 | 3.410 | 5,850,140 | +0.02(+0.59%) |
Jan 11, 2021 | 3.460 | 3.480 | 3.390 | 3.390 | 4,529,534 | -0.10(-2.87%) |
Jan 08, 2021 | 3.630 | 3.640 | 3.420 | 3.490 | 9,547,900 | -0.22(-5.93%) |
Jan 07, 2021 | 3.690 | 3.720 | 3.580 | 3.710 | 7,900,562 | -0.01(-0.27%) |
Jan 06, 2021 | 3.680 | 3.750 | 3.580 | 3.720 | 8,519,795 | -0.05(-1.33%) |
Jan 05, 2021 | 3.930 | 3.950 | 3.750 | 3.770 | 9,797,201 | -0.16(-4.07%) |
Jan 04, 2021 | 3.850 | 3.950 | 3.770 | 3.930 | 12,373,408 | +0.26(+7.08%) |
Dec 31, 2020 | 3.670 | 3.670 | 3.670 | 3,564,197 | -0.03(-0.81%) | |
Dec 30, 2020 | 3.560 | 3.710 | 3.550 | 3.700 | 3,564,197 | +0.13(+3.64%) |
Dec 29, 2020 | 3.560 | 3.620 | 3.520 | 3.570 | 3,313,278 | +0.03(+0.85%) |
Dec 28, 2020 | 3.620 | 3.680 | 3.510 | 3.540 | 2,896,648 | -0.03(-0.84%) |
Dec 24, 2020 | 3.560 | 3.610 | 3.529 | 3.570 | 1,114,400 | +0.01(+0.28%) |
Dec 23, 2020 | 3.530 | 3.600 | 3.520 | 3.560 | 2,797,322 | +0.08(+2.30%) |
Dec 22, 2020 | 3.700 | 3.780 | 3.460 | 3.480 | 5,291,418 | -0.21(-5.69%) |
Dec 21, 2020 | 3.720 | 3.810 | 3.670 | 3.690 | 5,436,649 | -0.01(-0.27%) |
Dec 18, 2020 | 3.820 | 3.890 | 3.700 | 3.700 | 8,700,500 | -0.14(-3.65%) |
Dec 17, 2020 | 3.700 | 3.850 | 3.690 | 3.840 | 6,878,558 | +0.21(+5.79%) |
Dec 16, 2020 | 3.630 | 3.650 | 3.530 | 3.630 | 3,257,641 | +0.02(+0.55%) |
Dec 15, 2020 | 3.540 | 3.680 | 3.520 | 3.610 | 4,214,492 | +0.15(+4.34%) |
Dec 14, 2020 | 3.510 | 3.590 | 3.440 | 3.460 | 2,656,957 | -0.08(-2.26%) |
Dec 11, 2020 | 3.570 | 3.590 | 3.492 | 3.540 | 2,780,600 | -0.03(-0.84%) |
Dec 10, 2020 | 3.580 | 3.660 | 3.510 | 3.570 | 2,911,129 | +0.01(+0.28%) |
Dec 09, 2020 | 3.610 | 3.650 | 3.500 | 3.560 | 3,562,816 | -0.09(-2.47%) |
Dec 08, 2020 | 3.730 | 3.740 | 3.620 | 3.650 | 2,753,574 | -0.05(-1.35%) |
Dec 07, 2020 | 3.520 | 3.770 | 3.520 | 3.700 | 4,315,088 | +0.19(+5.41%) |
Dec 04, 2020 | 3.520 | 3.580 | 3.470 | 3.510 | 2,913,500 | -0.03(-0.85%) |
Dec 03, 2020 | 3.610 | 3.620 | 3.465 | 3.540 | 3,871,510 | -0.04(-1.12%) |
Dec 02, 2020 | 3.560 | 3.600 | 3.495 | 3.580 | 3,314,060 | +0.02(+0.56%) |
Dec 01, 2020 | 3.470 | 3.570 | 3.420 | 3.560 | 5,299,000 | +0.19(+5.64%) |
Nov 30, 2020 | 3.290 | 3.390 | 3.250 | 3.370 | 4,889,193 | +0.03(+0.90%) |
Nov 27, 2020 | 3.280 | 3.370 | 3.260 | 3.340 | 2,867,600 | +0.01(+0.30%) |
Nov 25, 2020 | 3.360 | 3.440 | 3.265 | 3.330 | 7,810,300 | +0.06(+1.83%) |
Nov 24, 2020 | 3.240 | 3.370 | 3.200 | 3.270 | 6,857,866 | -0.01(-0.30%) |
Nov 23, 2020 | 3.400 | 3.420 | 3.260 | 3.280 | 7,438,556 | -0.13(-3.81%) |
Nov 20, 2020 | 3.420 | 3.510 | 3.400 | 3.410 | 6,330,500 | +0.04(+1.19%) |
Nov 19, 2020 | 3.320 | 3.410 | 3.310 | 3.370 | 5,621,845 | +0.01(+0.30%) |
Nov 18, 2020 | 3.450 | 3.450 | 3.340 | 3.360 | 5,219,419 | -0.06(-1.75%) |
Nov 17, 2020 | 3.470 | 3.510 | 3.390 | 3.420 | 6,726,725 | -0.07(-2.01%) |
Nov 16, 2020 | 3.530 | 3.580 | 3.470 | 3.490 | 4,600,314 | -0.04(-1.13%) |
Nov 13, 2020 | 3.580 | 3.600 | 3.490 | 3.530 | 3,180,700 | +0.02(+0.57%) |
Nov 12, 2020 | 3.480 | 3.600 | 3.460 | 3.510 | 6,924,426 | +0.08(+2.33%) |
Nov 11, 2020 | 3.470 | 3.480 | 3.390 | 3.430 | 5,046,601 | -0.02(-0.58%) |
Nov 10, 2020 | 3.620 | 3.630 | 3.440 | 3.450 | 7,971,773 | -0.15(-4.17%) |
Nov 09, 2020 | 3.640 | 3.640 | 3.480 | 3.600 | 8,051,321 | -0.24(-6.25%) |
Nov 06, 2020 | 3.970 | 3.990 | 3.825 | 3.840 | 4,321,600 | -0.11(-2.78%) |
Nov 05, 2020 | 3.730 | 4.000 | 3.670 | 3.950 | 9,325,728 | +0.37(+10.34%) |
Nov 04, 2020 | 3.740 | 3.750 | 3.530 | 3.580 | 5,865,030 | -0.14(-3.76%) |
Nov 03, 2020 | 3.760 | 3.780 | 3.640 | 3.720 | 3,231,517 | +0.01(+0.27%) |
Nov 02, 2020 | 3.730 | 3.780 | 3.500 | 3.710 | 6,049,218 | +0.04(+1.09%) |
Oct 30, 2020 | 3.650 | 3.680 | 3.540 | 3.670 | 3,990,500 | +0.07(+1.94%) |
Oct 29, 2020 | 3.530 | 3.650 | 3.510 | 3.600 | 2,314,746 | +0.04(+1.12%) |
Oct 28, 2020 | 3.870 | 3.880 | 3.530 | 3.560 | 5,522,268 | -0.41(-10.33%) |
Oct 27, 2020 | 3.940 | 3.990 | 3.880 | 3.970 | 3,858,137 | +0.08(+2.06%) |
Oct 26, 2020 | 3.920 | 4.030 | 3.880 | 3.890 | 3,246,502 | -0.05(-1.27%) |
Oct 23, 2020 | 3.960 | 3.975 | 3.855 | 3.940 | 1,862,000 | +0.00(+0.00%) |
Oct 22, 2020 | 3.900 | 3.940 | 3.830 | 3.940 | 1,913,946 | -0.02(-0.51%) |
Oct 21, 2020 | 3.900 | 4.025 | 3.880 | 3.960 | 2,818,936 | +0.10(+2.59%) |
Oct 20, 2020 | 3.830 | 3.925 | 3.800 | 3.860 | 2,225,142 | +0.03(+0.78%) |
Oct 19, 2020 | 3.950 | 3.990 | 3.830 | 3.830 | 2,460,760 | -0.09(-2.30%) |
Oct 16, 2020 | 4.030 | 4.060 | 3.900 | 3.920 | 2,001,100 | -0.10(-2.49%) |
Oct 15, 2020 | 4.030 | 4.100 | 4.000 | 4.020 | 1,946,920 | -0.08(-1.95%) |
Oct 14, 2020 | 4.140 | 4.200 | 4.080 | 4.100 | 2,317,918 | +0.03(+0.74%) |
Oct 13, 2020 | 4.060 | 4.100 | 3.960 | 4.070 | 4,342,365 | -0.09(-2.16%) |
Oct 12, 2020 | 4.070 | 4.295 | 4.050 | 4.160 | 4,030,668 | +0.08(+1.96%) |
Oct 09, 2020 | 3.990 | 4.090 | 3.960 | 4.080 | 5,359,000 | +0.16(+4.08%) |
Oct 08, 2020 | 3.770 | 3.940 | 3.750 | 3.920 | 3,296,475 | +0.22(+5.95%) |
Oct 07, 2020 | 3.770 | 3.801 | 3.700 | 3.700 | 3,268,954 | -0.02(-0.54%) |
Oct 06, 2020 | 3.940 | 4.000 | 3.720 | 3.720 | 4,323,965 | -0.21(-5.34%) |
Oct 05, 2020 | 3.930 | 3.995 | 3.880 | 3.930 | 4,305,952 | +0.04(+1.03%) |
Oct 02, 2020 | 3.890 | 3.920 | 3.805 | 3.890 | 3,995,500 | -0.01(-0.26%) |
Oct 01, 2020 | 3.890 | 3.940 | 3.840 | 3.900 | 3,924,308 | +0.07(+1.83%) |
Sep 30, 2020 | 3.820 | 3.918 | 3.775 | 3.830 | 3,569,839 | -0.03(-0.78%) |
Sep 29, 2020 | 3.820 | 3.920 | 3.790 | 3.860 | 2,873,342 | +0.07(+1.85%) |
Sep 28, 2020 | 3.840 | 3.880 | 3.720 | 3.790 | 2,785,589 | -0.01(-0.26%) |
Sep 25, 2020 | 3.810 | 3.830 | 3.710 | 3.800 | 2,933,000 | -0.04(-1.04%) |
Sep 24, 2020 | 3.550 | 3.860 | 3.530 | 3.840 | 6,401,412 | +0.23(+6.37%) |
Sep 23, 2020 | 3.800 | 3.820 | 3.580 | 3.610 | 5,997,069 | -0.23(-5.99%) |
Sep 22, 2020 | 3.960 | 4.000 | 3.825 | 3.840 | 6,037,610 | -0.09(-2.29%) |
Sep 21, 2020 | 4.000 | 4.090 | 3.840 | 3.930 | 7,031,178 | -0.15(-3.68%) |
Sep 18, 2020 | 4.250 | 4.260 | 4.070 | 4.080 | 5,302,600 | -0.14(-3.32%) |
Sep 17, 2020 | 4.100 | 4.240 | 4.080 | 4.220 | 2,720,087 | -0.04(-0.94%) |
Sep 16, 2020 | 4.320 | 4.320 | 4.210 | 4.260 | 2,640,694 | +0.01(+0.24%) |
Sep 15, 2020 | 4.370 | 4.425 | 4.215 | 4.250 | 4,602,554 | -0.05(-1.16%) |
Sep 14, 2020 | 4.070 | 4.300 | 4.070 | 4.300 | 4,510,067 | +0.25(+6.17%) |
Sep 11, 2020 | 4.140 | 4.250 | 4.020 | 4.050 | 4,567,200 | -0.05(-1.22%) |
Sep 10, 2020 | 4.170 | 4.250 | 4.070 | 4.100 | 4,827,739 | -0.03(-0.73%) |
Sep 09, 2020 | 4.090 | 4.200 | 4.060 | 4.130 | 6,206,832 | +0.13(+3.25%) |
Sep 08, 2020 | 3.940 | 4.110 | 3.900 | 4.000 | 5,535,510 | -0.12(-2.91%) |
Sep 04, 2020 | 4.190 | 4.195 | 3.940 | 4.120 | 5,700,500 | -0.12(-2.83%) |
Sep 03, 2020 | 4.150 | 4.260 | 4.060 | 4.240 | 4,045,172 | +0.04(+0.95%) |
Sep 02, 2020 | 4.120 | 4.220 | 4.070 | 4.200 | 3,421,757 | +0.03(+0.72%) |