Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.054 | 4.063 | 4.004 | 4.010 | 1,784,603 | -0.09(-2.13%) |
Apr 29, 2021 | 4.106 | 4.115 | 4.054 | 4.098 | 1,576,835 | +0.03(+0.86%) |
Apr 28, 2021 | 4.036 | 4.063 | 4.028 | 4.063 | 1,089,130 | +0.05(+1.31%) |
Apr 27, 2021 | 3.993 | 4.019 | 3.975 | 4.010 | 1,245,700 | +0.00(+0.00%) |
Apr 26, 2021 | 4.010 | 4.054 | 3.993 | 4.010 | 2,224,054 | +0.07(+1.77%) |
Apr 23, 2021 | 3.879 | 3.958 | 3.862 | 3.940 | 1,937,746 | +0.09(+2.27%) |
Apr 22, 2021 | 3.888 | 3.901 | 3.836 | 3.853 | 2,231,144 | -0.11(-2.86%) |
Apr 21, 2021 | 3.888 | 3.967 | 3.870 | 3.967 | 1,706,198 | +0.05(+1.34%) |
Apr 20, 2021 | 3.993 | 3.993 | 3.897 | 3.914 | 3,354,529 | -0.13(-3.24%) |
Apr 19, 2021 | 4.054 | 4.076 | 4.036 | 4.045 | 2,909,794 | +0.01(+0.22%) |
Apr 16, 2021 | 4.010 | 4.045 | 4.002 | 4.036 | 869,296 | +0.03(+0.65%) |
Apr 15, 2021 | 4.036 | 4.036 | 3.984 | 4.010 | 1,468,772 | -0.06(-1.50%) |
Apr 14, 2021 | 4.036 | 4.098 | 4.036 | 4.071 | 1,784,972 | +0.04(+1.08%) |
Apr 13, 2021 | 4.054 | 4.054 | 4.015 | 4.028 | 1,634,094 | -0.09(-2.12%) |
Apr 12, 2021 | 4.124 | 4.141 | 4.089 | 4.115 | 1,160,521 | +0.01(+0.21%) |
Apr 09, 2021 | 4.124 | 4.133 | 4.089 | 4.106 | 1,134,720 | -0.03(-0.63%) |
Apr 08, 2021 | 4.133 | 4.141 | 4.089 | 4.133 | 1,281,261 | -0.08(-1.87%) |
Apr 07, 2021 | 4.229 | 4.246 | 4.176 | 4.211 | 1,283,804 | +0.01(+0.21%) |
Apr 06, 2021 | 4.246 | 4.268 | 4.185 | 4.202 | 1,695,564 | -0.01(-0.21%) |
Apr 05, 2021 | 4.220 | 4.246 | 4.194 | 4.211 | 1,058,586 | +0.03(+0.84%) |
Apr 01, 2021 | 4.159 | 4.185 | 4.124 | 4.176 | 1,430,818 | +0.04(+1.06%) |
Mar 31, 2021 | 4.176 | 4.184 | 4.111 | 4.133 | 2,577,598 | -0.08(-1.87%) |
Mar 30, 2021 | 4.168 | 4.237 | 4.168 | 4.211 | 2,163,499 | +0.12(+2.99%) |
Mar 29, 2021 | 4.115 | 4.154 | 4.080 | 4.089 | 3,178,011 | -0.02(-0.43%) |
Mar 26, 2021 | 4.124 | 4.165 | 4.063 | 4.106 | 2,154,183 | -0.03(-0.63%) |
Mar 25, 2021 | 3.993 | 4.141 | 3.975 | 4.133 | 4,807,412 | +0.15(+3.73%) |
Mar 24, 2021 | 3.940 | 4.036 | 3.940 | 3.984 | 3,233,015 | +0.05(+1.33%) |
Mar 23, 2021 | 3.993 | 4.015 | 3.926 | 3.932 | 2,856,336 | -0.16(-3.85%) |
Mar 22, 2021 | 4.150 | 4.150 | 4.085 | 4.089 | 1,942,620 | -0.13(-3.11%) |
Mar 19, 2021 | 4.246 | 4.272 | 4.159 | 4.220 | 5,390,780 | -0.03(-0.62%) |
Mar 18, 2021 | 4.246 | 4.342 | 4.233 | 4.246 | 3,356,381 | -0.01(-0.21%) |
Mar 17, 2021 | 4.211 | 4.264 | 4.194 | 4.255 | 3,050,801 | +0.01(+0.21%) |
Mar 16, 2021 | 4.290 | 4.299 | 4.202 | 4.246 | 2,258,428 | -0.06(-1.42%) |
Mar 15, 2021 | 4.290 | 4.307 | 4.237 | 4.307 | 2,171,723 | -0.05(-1.20%) |
Mar 12, 2021 | 4.334 | 4.375 | 4.334 | 4.360 | 1,914,511 | +0.04(+1.01%) |
Mar 11, 2021 | 4.307 | 4.342 | 4.272 | 4.316 | 2,296,716 | -0.10(-2.37%) |
Mar 10, 2021 | 4.403 | 4.438 | 4.368 | 4.421 | 3,169,792 | +0.02(+0.40%) |
Mar 09, 2021 | 4.368 | 4.465 | 4.342 | 4.403 | 4,688,615 | +0.01(+0.20%) |
Mar 08, 2021 | 4.351 | 4.447 | 4.342 | 4.395 | 4,752,189 | +0.11(+2.65%) |
Mar 05, 2021 | 4.316 | 4.316 | 4.185 | 4.281 | 4,190,132 | -0.01(-0.20%) |
Mar 04, 2021 | 4.325 | 4.351 | 4.211 | 4.290 | 4,414,272 | -0.09(-2.00%) |
Mar 03, 2021 | 4.334 | 4.403 | 4.325 | 4.377 | 3,053,347 | +0.15(+3.51%) |
Mar 02, 2021 | 4.237 | 4.272 | 4.220 | 4.229 | 2,351,960 | -0.02(-0.41%) |
Mar 01, 2021 | 4.220 | 4.281 | 4.220 | 4.246 | 1,814,679 | +0.11(+2.75%) |
Feb 26, 2021 | 4.159 | 4.185 | 4.119 | 4.133 | 2,561,876 | -0.05(-1.25%) |
Feb 25, 2021 | 4.307 | 4.316 | 4.168 | 4.185 | 3,396,589 | -0.12(-2.84%) |
Feb 24, 2021 | 4.237 | 4.307 | 4.224 | 4.307 | 2,371,707 | +0.07(+1.65%) |
Feb 23, 2021 | 4.229 | 4.246 | 4.176 | 4.237 | 2,226,595 | -0.03(-0.82%) |
Feb 22, 2021 | 4.202 | 4.285 | 4.202 | 4.272 | 3,006,469 | +0.14(+3.38%) |
Feb 19, 2021 | 4.106 | 4.150 | 4.098 | 4.133 | 1,726,917 | +0.16(+3.96%) |
Feb 18, 2021 | 4.002 | 4.010 | 3.940 | 3.975 | 2,415,920 | -0.07(-1.73%) |
Feb 17, 2021 | 4.045 | 4.045 | 4.010 | 4.045 | 1,640,492 | -0.01(-0.22%) |
Feb 16, 2021 | 3.993 | 4.063 | 3.984 | 4.054 | 1,687,066 | +0.13(+3.34%) |
Feb 12, 2021 | 3.879 | 3.940 | 3.879 | 3.923 | 1,895,397 | -0.06(-1.54%) |
Feb 11, 2021 | 3.993 | 4.036 | 3.888 | 3.984 | 4,017,708 | +0.17(+4.59%) |
Feb 10, 2021 | 3.827 | 3.844 | 3.801 | 3.809 | 1,638,290 | -0.03(-0.68%) |
Feb 09, 2021 | 3.818 | 3.870 | 3.801 | 3.836 | 2,417,886 | +0.06(+1.62%) |
Feb 08, 2021 | 3.801 | 3.827 | 3.766 | 3.774 | 1,258,037 | +0.01(+0.23%) |
Feb 05, 2021 | 3.774 | 3.787 | 3.733 | 3.766 | 2,181,080 | +0.03(+0.94%) |
Feb 04, 2021 | 3.704 | 3.753 | 3.704 | 3.731 | 8,403,381 | +0.10(+2.64%) |
Feb 03, 2021 | 3.670 | 3.696 | 3.635 | 3.635 | 7,414,206 | +0.00(+0.00%) |
Feb 02, 2021 | 3.635 | 3.670 | 3.626 | 3.635 | 1,914,171 | +0.03(+0.73%) |
Feb 01, 2021 | 3.608 | 3.617 | 3.573 | 3.608 | 1,576,041 | +0.03(+0.98%) |
Jan 29, 2021 | 3.600 | 3.608 | 3.504 | 3.573 | 4,073,043 | -0.06(-1.68%) |
Jan 28, 2021 | 3.608 | 3.661 | 3.600 | 3.635 | 2,624,012 | +0.11(+3.23%) |
Jan 27, 2021 | 3.617 | 3.617 | 3.521 | 3.521 | 4,694,071 | -0.08(-2.18%) |
Jan 26, 2021 | 3.635 | 3.643 | 3.591 | 3.600 | 2,048,282 | +0.07(+1.98%) |
Jan 25, 2021 | 3.530 | 3.573 | 3.495 | 3.530 | 2,175,412 | -0.17(-4.49%) |
Jan 22, 2021 | 3.696 | 3.718 | 3.674 | 3.696 | 1,184,165 | -0.04(-1.17%) |
Jan 21, 2021 | 3.757 | 3.766 | 3.722 | 3.739 | 1,481,697 | -0.02(-0.47%) |
Jan 20, 2021 | 3.739 | 3.766 | 3.722 | 3.757 | 929,941 | +0.03(+0.70%) |
Jan 19, 2021 | 3.766 | 3.774 | 3.722 | 3.731 | 2,024,213 | -0.10(-2.51%) |
Jan 15, 2021 | 3.827 | 3.844 | 3.733 | 3.827 | 4,038,478 | +0.12(+3.30%) |
Jan 14, 2021 | 3.678 | 3.722 | 3.678 | 3.704 | 1,507,618 | +0.04(+1.19%) |
Jan 13, 2021 | 3.739 | 3.748 | 3.661 | 3.661 | 2,855,981 | -0.10(-2.78%) |
Jan 12, 2021 | 3.704 | 3.766 | 3.696 | 3.766 | 1,470,533 | +0.09(+2.38%) |
Jan 11, 2021 | 3.635 | 3.687 | 3.630 | 3.678 | 1,630,816 | -0.05(-1.41%) |
Jan 08, 2021 | 3.722 | 3.739 | 3.672 | 3.731 | 2,834,397 | -0.07(-1.84%) |
Jan 07, 2021 | 3.757 | 3.827 | 3.757 | 3.801 | 2,505,354 | +0.10(+2.59%) |
Jan 06, 2021 | 3.626 | 3.722 | 3.621 | 3.704 | 3,960,067 | +0.24(+7.07%) |
Jan 05, 2021 | 3.425 | 3.477 | 3.411 | 3.460 | 2,930,779 | +0.07(+2.06%) |
Jan 04, 2021 | 3.460 | 3.469 | 3.367 | 3.390 | 3,421,075 | -0.06(-1.77%) |
Dec 31, 2020 | 3.451 | 3.451 | 3.451 | 2,397,580 | +0.03(+0.77%) | |
Dec 30, 2020 | 3.425 | 3.451 | 3.407 | 3.425 | 2,397,580 | +0.03(+0.77%) |
Dec 29, 2020 | 3.442 | 3.451 | 3.390 | 3.399 | 3,586,663 | +0.00(+0.00%) |
Dec 28, 2020 | 3.416 | 3.460 | 3.390 | 3.399 | 2,369,076 | +0.08(+2.37%) |
Dec 24, 2020 | 3.320 | 3.338 | 3.294 | 3.320 | 1,552,486 | +0.00(+0.00%) |
Dec 23, 2020 | 3.285 | 3.355 | 3.285 | 3.320 | 2,598,665 | +0.12(+3.82%) |
Dec 22, 2020 | 3.233 | 3.233 | 3.189 | 3.198 | 1,394,172 | +0.01(+0.27%) |
Dec 21, 2020 | 3.137 | 3.198 | 3.110 | 3.189 | 2,255,241 | -0.06(-1.88%) |
Dec 18, 2020 | 3.285 | 3.285 | 3.233 | 3.250 | 2,336,969 | -0.09(-2.62%) |
Dec 17, 2020 | 3.346 | 3.359 | 3.320 | 3.338 | 2,542,833 | +0.06(+1.87%) |
Dec 16, 2020 | 3.303 | 3.320 | 3.259 | 3.276 | 1,748,447 | +0.06(+1.90%) |
Dec 15, 2020 | 3.163 | 3.241 | 3.145 | 3.215 | 2,816,563 | +0.12(+3.95%) |
Dec 14, 2020 | 3.145 | 3.163 | 3.093 | 3.093 | 2,304,032 | +0.01(+0.28%) |
Dec 11, 2020 | 3.137 | 3.150 | 3.084 | 3.084 | 2,032,401 | -0.17(-5.11%) |
Dec 10, 2020 | 3.180 | 3.268 | 3.176 | 3.250 | 2,675,452 | -0.07(-2.11%) |
Dec 09, 2020 | 3.346 | 3.346 | 3.276 | 3.320 | 1,738,185 | +0.07(+2.15%) |
Dec 08, 2020 | 3.241 | 3.268 | 3.233 | 3.250 | 1,210,670 | -0.03(-1.06%) |
Dec 07, 2020 | 3.303 | 3.303 | 3.268 | 3.285 | 2,030,203 | -0.06(-1.83%) |
Dec 04, 2020 | 3.346 | 3.381 | 3.333 | 3.346 | 2,594,611 | +0.05(+1.59%) |
Dec 03, 2020 | 3.285 | 3.320 | 3.268 | 3.294 | 1,551,682 | +0.01(+0.27%) |
Dec 02, 2020 | 3.250 | 3.307 | 3.250 | 3.285 | 2,356,014 | -0.02(-0.53%) |
Dec 01, 2020 | 3.233 | 3.311 | 3.233 | 3.303 | 2,369,213 | +0.12(+3.85%) |
Nov 30, 2020 | 3.294 | 3.303 | 3.180 | 3.180 | 4,508,832 | +0.01(+0.28%) |
Nov 27, 2020 | 3.180 | 3.202 | 3.146 | 3.172 | 1,738,134 | -0.02(-0.55%) |
Nov 25, 2020 | 3.206 | 3.206 | 3.146 | 3.189 | 2,790,560 | -0.14(-4.20%) |
Nov 24, 2020 | 3.250 | 3.351 | 3.241 | 3.329 | 2,345,795 | +0.20(+6.42%) |
Nov 23, 2020 | 3.119 | 3.145 | 3.102 | 3.128 | 1,275,248 | +0.04(+1.42%) |
Nov 20, 2020 | 3.067 | 3.093 | 3.040 | 3.084 | 2,164,140 | +0.00(+0.00%) |
Nov 19, 2020 | 3.040 | 3.093 | 3.023 | 3.084 | 1,490,070 | +0.03(+0.86%) |
Nov 18, 2020 | 3.110 | 3.145 | 3.058 | 3.058 | 2,452,225 | -0.10(-3.05%) |
Nov 17, 2020 | 3.102 | 3.154 | 3.084 | 3.154 | 2,279,811 | +0.12(+4.03%) |
Nov 16, 2020 | 3.058 | 3.069 | 3.006 | 3.032 | 2,349,284 | +0.06(+2.06%) |
Nov 13, 2020 | 2.927 | 2.971 | 2.927 | 2.971 | 1,971,739 | +0.09(+3.03%) |
Nov 12, 2020 | 2.901 | 2.927 | 2.866 | 2.883 | 2,687,129 | -0.01(-0.30%) |
Nov 11, 2020 | 2.962 | 2.962 | 2.874 | 2.892 | 2,185,217 | -0.06(-2.07%) |
Nov 10, 2020 | 2.936 | 2.979 | 2.923 | 2.953 | 3,098,936 | +0.10(+3.68%) |
Nov 09, 2020 | 2.822 | 2.866 | 2.761 | 2.848 | 4,924,166 | +0.33(+13.19%) |
Nov 06, 2020 | 2.560 | 2.560 | 2.508 | 2.516 | 1,812,416 | +0.03(+1.41%) |
Nov 05, 2020 | 2.455 | 2.508 | 2.455 | 2.481 | 1,738,304 | +0.07(+2.90%) |
Nov 04, 2020 | 2.438 | 2.481 | 2.403 | 2.411 | 2,360,159 | -0.17(-6.44%) |
Nov 03, 2020 | 2.542 | 2.586 | 2.534 | 2.577 | 2,790,427 | +0.17(+7.27%) |
Nov 02, 2020 | 2.376 | 2.420 | 2.355 | 2.403 | 2,321,877 | +0.04(+1.85%) |
Oct 30, 2020 | 2.298 | 2.359 | 2.272 | 2.359 | 2,281,344 | +0.03(+1.50%) |
Oct 29, 2020 | 2.280 | 2.350 | 2.267 | 2.324 | 2,961,183 | +0.02(+0.76%) |
Oct 28, 2020 | 2.341 | 2.368 | 2.307 | 2.307 | 3,460,500 | -0.15(-6.05%) |
Oct 27, 2020 | 2.542 | 2.551 | 2.455 | 2.455 | 1,953,867 | -0.10(-4.10%) |
Oct 26, 2020 | 2.560 | 2.560 | 2.508 | 2.560 | 2,677,815 | +0.01(+0.34%) |
Oct 23, 2020 | 2.551 | 2.569 | 2.525 | 2.551 | 1,647,713 | +0.03(+1.39%) |
Oct 22, 2020 | 2.464 | 2.525 | 2.464 | 2.516 | 1,382,838 | +0.00(+0.00%) |
Oct 21, 2020 | 2.525 | 2.534 | 2.503 | 2.516 | 1,728,216 | +0.02(+0.70%) |
Oct 20, 2020 | 2.490 | 2.525 | 2.490 | 2.499 | 1,371,498 | +0.03(+1.42%) |
Oct 19, 2020 | 2.464 | 2.516 | 2.455 | 2.464 | 1,318,309 | +0.01(+0.36%) |
Oct 16, 2020 | 2.429 | 2.477 | 2.420 | 2.455 | 1,392,247 | +0.05(+2.18%) |
Oct 15, 2020 | 2.376 | 2.403 | 2.372 | 2.403 | 1,611,618 | -0.06(-2.48%) |
Oct 14, 2020 | 2.473 | 2.494 | 2.455 | 2.464 | 1,455,053 | -0.03(-1.40%) |
Oct 13, 2020 | 2.595 | 2.595 | 2.490 | 2.499 | 3,019,488 | -0.22(-8.04%) |
Oct 12, 2020 | 2.708 | 2.717 | 2.687 | 2.717 | 1,990,994 | +0.08(+2.98%) |
Oct 09, 2020 | 2.674 | 2.674 | 2.639 | 2.639 | 2,959,841 | -0.02(-0.66%) |
Oct 08, 2020 | 2.639 | 2.665 | 2.621 | 2.656 | 2,689,923 | +0.07(+2.70%) |
Oct 07, 2020 | 2.569 | 2.595 | 2.560 | 2.586 | 1,969,970 | +0.08(+3.14%) |
Oct 06, 2020 | 2.551 | 2.586 | 2.508 | 2.508 | 4,517,436 | +0.09(+3.61%) |
Oct 05, 2020 | 2.429 | 2.438 | 2.403 | 2.420 | 2,126,632 | +0.03(+1.09%) |
Oct 02, 2020 | 2.341 | 2.403 | 2.333 | 2.394 | 2,795,825 | +0.05(+2.24%) |
Oct 01, 2020 | 2.359 | 2.381 | 2.315 | 2.341 | 2,192,807 | +0.10(+4.69%) |
Sep 30, 2020 | 2.219 | 2.272 | 2.219 | 2.237 | 1,856,823 | +0.04(+1.99%) |
Sep 29, 2020 | 2.210 | 2.210 | 2.167 | 2.193 | 3,118,452 | -0.02(-0.79%) |
Sep 28, 2020 | 2.184 | 2.237 | 2.184 | 2.210 | 2,196,153 | +0.14(+6.75%) |
Sep 25, 2020 | 2.071 | 2.088 | 2.044 | 2.071 | 2,603,767 | +0.00(+0.00%) |
Sep 24, 2020 | 2.044 | 2.097 | 2.031 | 2.071 | 3,289,746 | +0.04(+2.16%) |
Sep 23, 2020 | 2.079 | 2.097 | 2.018 | 2.027 | 2,098,577 | -0.04(-2.11%) |
Sep 22, 2020 | 2.114 | 2.141 | 2.053 | 2.071 | 3,075,680 | -0.06(-2.87%) |
Sep 21, 2020 | 2.141 | 2.141 | 2.088 | 2.132 | 3,807,661 | -0.08(-3.56%) |
Sep 18, 2020 | 2.237 | 2.241 | 2.193 | 2.210 | 2,860,149 | -0.07(-3.07%) |
Sep 17, 2020 | 2.263 | 2.298 | 2.254 | 2.280 | 2,192,016 | -0.02(-0.76%) |
Sep 16, 2020 | 2.289 | 2.333 | 2.272 | 2.298 | 2,169,455 | -0.02(-0.75%) |
Sep 15, 2020 | 2.368 | 2.368 | 2.315 | 2.315 | 1,448,672 | -0.06(-2.57%) |
Sep 14, 2020 | 2.368 | 2.390 | 2.359 | 2.376 | 1,380,596 | +0.01(+0.37%) |
Sep 11, 2020 | 2.350 | 2.376 | 2.333 | 2.368 | 1,379,771 | +0.03(+1.12%) |
Sep 10, 2020 | 2.403 | 2.429 | 2.341 | 2.341 | 2,153,915 | -0.06(-2.55%) |
Sep 09, 2020 | 2.394 | 2.420 | 2.381 | 2.403 | 1,550,826 | +0.09(+3.77%) |
Sep 08, 2020 | 2.333 | 2.350 | 2.307 | 2.315 | 2,771,853 | -0.10(-4.33%) |
Sep 04, 2020 | 2.394 | 2.438 | 2.350 | 2.420 | 2,503,503 | +0.07(+2.97%) |
Sep 03, 2020 | 2.385 | 2.429 | 2.333 | 2.350 | 3,575,678 | -0.03(-1.10%) |
Sep 02, 2020 | 2.333 | 2.376 | 2.315 | 2.376 | 2,121,515 | +0.03(+1.12%) |
Sep 01, 2020 | 2.333 | 2.385 | 2.315 | 2.350 | 2,560,030 | -0.04(-1.83%) |
Aug 31, 2020 | 2.446 | 2.451 | 2.394 | 2.394 | 2,050,312 | -0.07(-2.84%) |
Aug 28, 2020 | 2.455 | 2.464 | 2.429 | 2.464 | 1,804,518 | +0.08(+3.30%) |
Aug 27, 2020 | 2.376 | 2.420 | 2.376 | 2.385 | 2,449,118 | -0.07(-2.85%) |
Aug 26, 2020 | 2.446 | 2.481 | 2.438 | 2.455 | 2,623,070 | +0.03(+1.44%) |
Aug 25, 2020 | 2.420 | 2.451 | 2.385 | 2.420 | 3,227,805 | +0.03(+1.09%) |
Aug 24, 2020 | 2.359 | 2.403 | 2.359 | 2.394 | 2,248,094 | +0.09(+3.79%) |
Aug 21, 2020 | 2.263 | 2.324 | 2.263 | 2.307 | 2,219,881 | -0.02(-0.73%) |
Aug 20, 2020 | 2.332 | 2.358 | 2.323 | 2.323 | 2,856,238 | -0.07(-2.91%) |
Aug 19, 2020 | 2.350 | 2.402 | 2.345 | 2.393 | 3,476,010 | -0.06(-2.48%) |
Aug 18, 2020 | 2.480 | 2.480 | 2.437 | 2.454 | 2,439,978 | -0.03(-1.05%) |
Aug 17, 2020 | 2.550 | 2.558 | 2.471 | 2.480 | 3,598,828 | -0.05(-2.06%) |
Aug 14, 2020 | 2.498 | 2.550 | 2.489 | 2.532 | 2,968,829 | -0.05(-2.02%) |
Aug 13, 2020 | 2.602 | 2.645 | 2.576 | 2.585 | 4,777,325 | -0.42(-13.91%) |
Aug 12, 2020 | 3.098 | 3.098 | 2.985 | 3.002 | 2,522,506 | -0.02(-0.58%) |
Aug 11, 2020 | 3.028 | 3.063 | 2.994 | 3.020 | 3,409,225 | +0.10(+3.58%) |
Aug 10, 2020 | 2.846 | 2.924 | 2.846 | 2.915 | 2,716,821 | +0.09(+3.08%) |
Aug 07, 2020 | 2.741 | 2.828 | 2.737 | 2.828 | 2,358,401 | +0.06(+2.20%) |
Aug 06, 2020 | 2.750 | 2.776 | 2.741 | 2.767 | 3,561,594 | +0.00(+0.00%) |
Aug 05, 2020 | 2.732 | 2.783 | 2.732 | 2.767 | 2,108,067 | +0.10(+3.92%) |
Aug 04, 2020 | 2.663 | 2.680 | 2.645 | 2.663 | 2,698,609 | +0.02(+0.66%) |
Aug 03, 2020 | 2.602 | 2.646 | 2.576 | 2.645 | 2,137,410 | +0.12(+4.83%) |
Jul 31, 2020 | 2.611 | 2.611 | 2.524 | 2.524 | 2,758,420 | -0.05(-2.03%) |
Jul 30, 2020 | 2.541 | 2.576 | 2.506 | 2.576 | 2,432,980 | -0.11(-4.21%) |
Jul 29, 2020 | 2.654 | 2.706 | 2.637 | 2.689 | 1,190,181 | +0.03(+0.98%) |
Jul 28, 2020 | 2.654 | 2.672 | 2.637 | 2.663 | 1,870,668 | +0.00(+0.00%) |
Jul 27, 2020 | 2.645 | 2.672 | 2.628 | 2.663 | 2,188,891 | +0.02(+0.66%) |
Jul 24, 2020 | 2.672 | 2.689 | 2.637 | 2.645 | 1,856,567 | -0.05(-1.94%) |
Jul 23, 2020 | 2.689 | 2.715 | 2.672 | 2.698 | 2,399,291 | -0.03(-1.27%) |
Jul 22, 2020 | 2.732 | 2.754 | 2.715 | 2.732 | 1,989,858 | +0.00(+0.00%) |
Jul 21, 2020 | 2.732 | 2.767 | 2.724 | 2.732 | 2,509,701 | -0.01(-0.32%) |
Jul 20, 2020 | 2.698 | 2.750 | 2.693 | 2.741 | 1,679,563 | +0.02(+0.64%) |
Jul 17, 2020 | 2.724 | 2.732 | 2.698 | 2.724 | 2,512,617 | -0.03(-1.26%) |
Jul 16, 2020 | 2.776 | 2.802 | 2.741 | 2.759 | 3,196,580 | -0.05(-1.86%) |
Jul 15, 2020 | 2.802 | 2.828 | 2.776 | 2.811 | 2,942,248 | +0.01(+0.31%) |
Jul 14, 2020 | 2.732 | 2.802 | 2.724 | 2.802 | 3,624,269 | +0.10(+3.54%) |
Jul 13, 2020 | 2.732 | 2.750 | 2.689 | 2.706 | 2,534,996 | +0.01(+0.32%) |
Jul 10, 2020 | 2.628 | 2.711 | 2.615 | 2.698 | 2,904,017 | +0.10(+3.68%) |
Jul 09, 2020 | 2.680 | 2.689 | 2.593 | 2.602 | 3,400,513 | -0.10(-3.55%) |
Jul 08, 2020 | 2.654 | 2.698 | 2.654 | 2.698 | 2,924,102 | +0.01(+0.32%) |
Jul 07, 2020 | 2.759 | 2.759 | 2.680 | 2.689 | 4,516,861 | -0.09(-3.13%) |
Jul 06, 2020 | 2.724 | 2.802 | 2.702 | 2.776 | 6,966,111 | +0.16(+5.98%) |
Jul 02, 2020 | 2.654 | 2.680 | 2.602 | 2.619 | 3,555,241 | +0.08(+3.08%) |
Jul 01, 2020 | 2.532 | 2.580 | 2.532 | 2.541 | 3,249,636 | -0.02(-0.68%) |
Jun 30, 2020 | 2.532 | 2.576 | 2.515 | 2.558 | 3,229,310 | -0.03(-1.01%) |
Jun 29, 2020 | 2.576 | 2.615 | 2.558 | 2.585 | 3,488,063 | +0.09(+3.48%) |
Jun 26, 2020 | 2.585 | 2.585 | 2.491 | 2.498 | 3,575,006 | -0.15(-5.59%) |
Jun 25, 2020 | 2.585 | 2.658 | 2.583 | 2.645 | 3,333,457 | +0.10(+3.75%) |
Jun 24, 2020 | 2.654 | 2.654 | 2.541 | 2.550 | 4,322,372 | -0.14(-5.18%) |
Jun 23, 2020 | 2.741 | 2.767 | 2.676 | 2.689 | 4,465,400 | +0.20(+8.04%) |
Jun 22, 2020 | 2.498 | 2.519 | 2.465 | 2.489 | 3,523,537 | +0.04(+1.78%) |
Jun 19, 2020 | 2.585 | 2.585 | 2.428 | 2.445 | 3,479,052 | -0.11(-4.42%) |
Jun 18, 2020 | 2.524 | 2.602 | 2.515 | 2.558 | 2,557,746 | +0.00(+0.00%) |
Jun 17, 2020 | 2.602 | 2.619 | 2.545 | 2.558 | 3,351,105 | -0.08(-2.97%) |
Jun 16, 2020 | 2.680 | 2.706 | 2.588 | 2.637 | 4,590,869 | +0.07(+2.71%) |
Jun 15, 2020 | 2.454 | 2.602 | 2.437 | 2.567 | 4,922,933 | +0.01(+0.34%) |
Jun 12, 2020 | 2.585 | 2.611 | 2.482 | 2.558 | 4,173,828 | +0.12(+5.00%) |
Jun 11, 2020 | 2.541 | 2.602 | 2.437 | 2.437 | 4,573,596 | -0.30(-11.11%) |
Jun 10, 2020 | 2.828 | 2.837 | 2.724 | 2.741 | 5,701,475 | -0.16(-5.41%) |
Jun 09, 2020 | 2.924 | 2.951 | 2.880 | 2.898 | 3,374,766 | -0.10(-3.20%) |
Jun 08, 2020 | 3.054 | 3.077 | 2.933 | 2.994 | 4,723,677 | +0.04(+1.47%) |
Jun 05, 2020 | 2.994 | 3.011 | 2.946 | 2.950 | 4,568,446 | +0.13(+4.63%) |
Jun 04, 2020 | 2.759 | 2.833 | 2.726 | 2.819 | 3,819,796 | +0.02(+0.62%) |
Jun 03, 2020 | 2.698 | 2.802 | 2.698 | 2.802 | 3,989,167 | +0.27(+10.65%) |
Jun 02, 2020 | 2.506 | 2.550 | 2.498 | 2.532 | 2,501,525 | +0.06(+2.47%) |
Jun 01, 2020 | 2.410 | 2.480 | 2.393 | 2.471 | 2,934,306 | +0.15(+6.37%) |
May 29, 2020 | 2.367 | 2.384 | 2.280 | 2.323 | 5,244,836 | -0.10(-3.96%) |
May 28, 2020 | 2.463 | 2.463 | 2.402 | 2.419 | 3,031,611 | -0.02(-0.71%) |
May 27, 2020 | 2.471 | 2.489 | 2.384 | 2.437 | 4,419,541 | +0.12(+5.26%) |
May 26, 2020 | 2.263 | 2.350 | 2.263 | 2.315 | 3,057,506 | +0.17(+8.13%) |
May 22, 2020 | 2.167 | 2.167 | 2.097 | 2.141 | 2,075,020 | +0.03(+1.23%) |
May 21, 2020 | 2.132 | 2.167 | 2.115 | 2.115 | 2,585,707 | -0.07(-3.19%) |
May 20, 2020 | 2.158 | 2.210 | 2.158 | 2.184 | 2,444,296 | +0.06(+2.87%) |
May 19, 2020 | 2.167 | 2.189 | 2.123 | 2.123 | 9,390,172 | -0.03(-1.21%) |
May 18, 2020 | 2.062 | 2.158 | 2.038 | 2.149 | 4,211,159 | +0.21(+10.76%) |
May 15, 2020 | 1.923 | 1.967 | 1.919 | 1.941 | 2,537,208 | -0.03(-1.33%) |
May 14, 2020 | 1.862 | 1.975 | 1.823 | 1.967 | 4,695,177 | +0.02(+0.89%) |
May 13, 2020 | 2.001 | 2.001 | 1.923 | 1.949 | 2,940,248 | -0.14(-6.67%) |
May 12, 2020 | 2.184 | 2.210 | 2.080 | 2.088 | 3,925,051 | +0.03(+1.69%) |
May 11, 2020 | 2.045 | 2.071 | 2.019 | 2.054 | 2,981,169 | -0.01(-0.42%) |
May 08, 2020 | 2.080 | 2.084 | 2.045 | 2.062 | 11,512,876 | -0.01(-0.42%) |
May 07, 2020 | 2.054 | 2.115 | 2.054 | 2.071 | 7,608,237 | +0.05(+2.59%) |
May 06, 2020 | 2.080 | 2.097 | 2.010 | 2.019 | 1,494,266 | -0.03(-1.69%) |
May 05, 2020 | 2.088 | 2.106 | 2.045 | 2.054 | 2,448,008 | -0.08(-3.67%) |
May 04, 2020 | 2.123 | 2.154 | 2.097 | 2.132 | 2,632,287 | -0.06(-2.78%) |