Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.140 | 3.160 | 3.010 | 3.060 | 339,600 | -0.07(-2.24%) |
Jan 28, 2021 | 3.200 | 3.250 | 3.090 | 3.130 | 467,158 | -0.05(-1.57%) |
Jan 27, 2021 | 3.250 | 3.350 | 3.100 | 3.180 | 719,147 | -0.21(-6.19%) |
Jan 26, 2021 | 3.410 | 3.453 | 3.300 | 3.390 | 449,838 | +0.01(+0.30%) |
Jan 25, 2021 | 3.350 | 3.480 | 3.260 | 3.380 | 458,356 | +0.08(+2.42%) |
Jan 22, 2021 | 3.260 | 3.330 | 3.210 | 3.300 | 513,400 | +0.03(+0.92%) |
Jan 21, 2021 | 3.180 | 3.310 | 3.120 | 3.270 | 377,957 | +0.09(+2.83%) |
Jan 20, 2021 | 3.220 | 3.250 | 3.120 | 3.180 | 375,659 | -0.04(-1.24%) |
Jan 19, 2021 | 3.220 | 3.260 | 3.110 | 3.220 | 317,761 | +0.03(+0.94%) |
Jan 15, 2021 | 3.210 | 3.214 | 3.105 | 3.190 | 261,300 | -0.04(-1.24%) |
Jan 14, 2021 | 3.250 | 3.290 | 3.170 | 3.230 | 304,440 | -0.02(-0.62%) |
Jan 13, 2021 | 3.490 | 3.530 | 3.170 | 3.250 | 607,692 | -0.22(-6.34%) |
Jan 12, 2021 | 3.100 | 3.537 | 3.010 | 3.470 | 1,643,090 | +0.34(+10.86%) |
Jan 11, 2021 | 3.010 | 3.140 | 2.990 | 3.130 | 805,273 | +0.12(+3.99%) |
Jan 08, 2021 | 2.970 | 3.030 | 2.900 | 3.010 | 359,800 | +0.04(+1.35%) |
Jan 07, 2021 | 3.010 | 3.020 | 2.910 | 2.970 | 506,316 | -0.01(-0.34%) |
Jan 06, 2021 | 2.890 | 3.090 | 2.890 | 2.980 | 623,917 | +0.05(+1.71%) |
Jan 05, 2021 | 2.840 | 2.950 | 2.810 | 2.930 | 230,497 | +0.09(+3.17%) |
Jan 04, 2021 | 2.880 | 2.920 | 2.775 | 2.840 | 519,658 | +0.02(+0.71%) |
Dec 31, 2020 | 2.820 | 2.820 | 2.820 | 375,443 | -0.07(-2.42%) | |
Dec 30, 2020 | 2.745 | 2.900 | 2.745 | 2.890 | 375,443 | +0.10(+3.58%) |
Dec 29, 2020 | 2.800 | 2.820 | 2.690 | 2.790 | 512,677 | +0.00(+0.00%) |
Dec 28, 2020 | 2.810 | 2.900 | 2.790 | 2.790 | 458,808 | +0.00(+0.00%) |
Dec 24, 2020 | 2.910 | 2.926 | 2.760 | 2.790 | 250,700 | -0.11(-3.79%) |
Dec 23, 2020 | 2.940 | 3.000 | 2.880 | 2.900 | 518,813 | -0.04(-1.36%) |
Dec 22, 2020 | 2.950 | 3.000 | 2.910 | 2.940 | 432,493 | -0.01(-0.34%) |
Dec 21, 2020 | 2.820 | 2.965 | 2.770 | 2.950 | 400,410 | +0.09(+3.15%) |
Dec 18, 2020 | 2.920 | 2.960 | 2.850 | 2.860 | 672,500 | -0.03(-1.04%) |
Dec 17, 2020 | 2.900 | 2.920 | 2.842 | 2.890 | 319,017 | +0.00(+0.00%) |
Dec 16, 2020 | 2.870 | 2.950 | 2.760 | 2.890 | 496,817 | +0.03(+1.05%) |
Dec 15, 2020 | 2.780 | 2.880 | 2.680 | 2.860 | 787,203 | +0.12(+4.38%) |
Dec 14, 2020 | 2.500 | 2.830 | 2.500 | 2.740 | 846,997 | +0.29(+11.84%) |
Dec 11, 2020 | 2.550 | 2.590 | 2.430 | 2.450 | 1,051,700 | -0.11(-4.30%) |
Dec 10, 2020 | 2.610 | 2.630 | 2.450 | 2.560 | 2,055,971 | -0.09(-3.40%) |
Dec 09, 2020 | 2.800 | 2.820 | 2.630 | 2.650 | 407,479 | -0.15(-5.36%) |
Dec 08, 2020 | 2.830 | 2.840 | 2.720 | 2.800 | 518,478 | -0.03(-1.06%) |
Dec 07, 2020 | 2.800 | 2.850 | 2.770 | 2.830 | 278,886 | +0.02(+0.71%) |
Dec 04, 2020 | 2.850 | 2.850 | 2.780 | 2.810 | 278,000 | -0.03(-1.06%) |
Dec 03, 2020 | 3.000 | 3.000 | 2.710 | 2.840 | 966,189 | -0.15(-5.02%) |
Dec 02, 2020 | 3.000 | 3.020 | 2.930 | 2.990 | 427,532 | -0.01(-0.33%) |
Dec 01, 2020 | 3.020 | 3.068 | 2.930 | 3.000 | 292,172 | +0.02(+0.67%) |
Nov 30, 2020 | 2.920 | 3.110 | 2.810 | 2.980 | 657,185 | +0.05(+1.71%) |
Nov 27, 2020 | 2.910 | 3.000 | 2.890 | 2.930 | 190,000 | +0.06(+2.09%) |
Nov 25, 2020 | 2.920 | 2.970 | 2.830 | 2.870 | 272,300 | -0.06(-2.05%) |
Nov 24, 2020 | 2.880 | 2.950 | 2.780 | 2.930 | 604,100 | +0.07(+2.45%) |
Nov 23, 2020 | 2.930 | 3.030 | 2.790 | 2.860 | 579,289 | -0.07(-2.39%) |
Nov 20, 2020 | 2.680 | 2.980 | 2.660 | 2.930 | 1,077,500 | +0.24(+8.92%) |
Nov 19, 2020 | 2.680 | 2.710 | 2.560 | 2.690 | 653,071 | +0.00(+0.00%) |
Nov 18, 2020 | 2.300 | 2.730 | 2.290 | 2.690 | 1,654,921 | +0.40(+17.47%) |
Nov 17, 2020 | 2.290 | 2.320 | 2.220 | 2.290 | 483,308 | +0.00(+0.00%) |
Nov 16, 2020 | 2.350 | 2.387 | 2.250 | 2.290 | 379,156 | +0.00(+0.00%) |
Nov 13, 2020 | 2.300 | 2.320 | 2.280 | 2.290 | 189,900 | +0.00(+0.00%) |
Nov 12, 2020 | 2.370 | 2.370 | 2.260 | 2.290 | 263,929 | -0.07(-2.97%) |
Nov 11, 2020 | 2.370 | 2.380 | 2.320 | 2.360 | 316,668 | -0.01(-0.42%) |
Nov 10, 2020 | 2.330 | 2.410 | 2.295 | 2.370 | 416,518 | +0.08(+3.49%) |
Nov 09, 2020 | 2.430 | 2.480 | 2.280 | 2.290 | 844,919 | -0.08(-3.38%) |
Nov 06, 2020 | 2.010 | 2.480 | 1.960 | 2.370 | 3,325,300 | +0.37(+18.50%) |
Nov 05, 2020 | 1.920 | 2.050 | 1.920 | 2.000 | 305,632 | +0.08(+4.17%) |
Nov 04, 2020 | 2.080 | 2.120 | 1.847 | 1.920 | 939,249 | -0.17(-8.13%) |
Nov 03, 2020 | 2.060 | 2.120 | 2.030 | 2.090 | 240,271 | +0.03(+1.46%) |
Nov 02, 2020 | 2.210 | 2.240 | 2.040 | 2.060 | 478,231 | -0.16(-7.21%) |
Oct 30, 2020 | 2.000 | 2.445 | 1.950 | 2.220 | 778,300 | -0.06(-2.63%) |
Oct 29, 2020 | 2.260 | 2.340 | 2.220 | 2.280 | 351,437 | +0.03(+1.33%) |
Oct 28, 2020 | 2.310 | 2.350 | 2.220 | 2.250 | 302,698 | -0.11(-4.66%) |
Oct 27, 2020 | 2.350 | 2.370 | 2.300 | 2.360 | 277,805 | +0.01(+0.43%) |
Oct 26, 2020 | 2.310 | 2.490 | 2.300 | 2.350 | 397,006 | +0.03(+1.29%) |
Oct 23, 2020 | 2.460 | 2.480 | 2.310 | 2.320 | 370,600 | -0.17(-6.83%) |
Oct 22, 2020 | 2.300 | 2.540 | 2.300 | 2.490 | 955,483 | +0.25(+11.16%) |
Oct 21, 2020 | 2.200 | 2.260 | 2.170 | 2.240 | 347,365 | +0.04(+1.82%) |
Oct 20, 2020 | 2.230 | 2.230 | 2.170 | 2.200 | 498,151 | +0.01(+0.46%) |
Oct 19, 2020 | 2.255 | 2.255 | 2.185 | 2.190 | 188,182 | +0.01(+0.46%) |
Oct 16, 2020 | 2.250 | 2.290 | 2.160 | 2.180 | 310,600 | -0.08(-3.54%) |
Oct 15, 2020 | 2.270 | 2.280 | 2.200 | 2.260 | 155,608 | -0.02(-0.88%) |
Oct 14, 2020 | 2.310 | 2.350 | 2.260 | 2.280 | 217,149 | -0.03(-1.30%) |
Oct 13, 2020 | 2.310 | 2.370 | 2.260 | 2.310 | 240,883 | -0.03(-1.28%) |
Oct 12, 2020 | 2.330 | 2.350 | 2.270 | 2.340 | 250,858 | +0.05(+2.18%) |
Oct 09, 2020 | 2.240 | 2.290 | 2.200 | 2.290 | 273,400 | +0.10(+4.57%) |
Oct 08, 2020 | 2.180 | 2.260 | 2.180 | 2.190 | 295,196 | -0.01(-0.45%) |
Oct 07, 2020 | 2.150 | 2.230 | 2.130 | 2.200 | 310,547 | +0.09(+4.27%) |
Oct 06, 2020 | 2.100 | 2.250 | 2.090 | 2.110 | 391,473 | +0.01(+0.48%) |
Oct 05, 2020 | 2.020 | 2.200 | 2.020 | 2.100 | 517,452 | +0.09(+4.48%) |
Oct 02, 2020 | 2.030 | 2.060 | 2.010 | 2.010 | 185,000 | -0.08(-3.83%) |
Oct 01, 2020 | 2.070 | 2.110 | 2.030 | 2.090 | 184,625 | +0.04(+1.95%) |
Sep 30, 2020 | 2.090 | 2.100 | 2.030 | 2.050 | 140,447 | -0.04(-1.91%) |
Sep 29, 2020 | 2.060 | 2.130 | 2.040 | 2.090 | 262,442 | +0.04(+1.95%) |
Sep 28, 2020 | 2.090 | 2.110 | 2.045 | 2.050 | 188,574 | -0.03(-1.44%) |
Sep 25, 2020 | 2.050 | 2.110 | 2.020 | 2.080 | 250,900 | +0.02(+0.97%) |
Sep 24, 2020 | 2.020 | 2.075 | 1.950 | 2.060 | 551,875 | +0.04(+1.98%) |
Sep 23, 2020 | 2.080 | 2.105 | 2.020 | 2.020 | 213,654 | -0.05(-2.42%) |
Sep 22, 2020 | 2.140 | 2.140 | 2.050 | 2.070 | 304,822 | -0.05(-2.36%) |
Sep 21, 2020 | 2.160 | 2.190 | 2.110 | 2.120 | 214,413 | -0.08(-3.64%) |
Sep 18, 2020 | 2.240 | 2.250 | 2.140 | 2.200 | 302,900 | -0.01(-0.45%) |
Sep 17, 2020 | 2.190 | 2.250 | 2.150 | 2.210 | 169,445 | +0.00(+0.00%) |
Sep 16, 2020 | 2.250 | 2.300 | 2.200 | 2.210 | 361,008 | -0.04(-1.78%) |
Sep 15, 2020 | 2.270 | 2.310 | 2.240 | 2.250 | 180,954 | -0.02(-0.88%) |
Sep 14, 2020 | 2.470 | 2.470 | 2.260 | 2.270 | 436,609 | +0.08(+3.65%) |
Sep 11, 2020 | 2.140 | 2.240 | 2.090 | 2.190 | 273,000 | +0.06(+2.82%) |
Sep 10, 2020 | 2.170 | 2.290 | 2.120 | 2.130 | 547,782 | -0.02(-0.93%) |
Sep 09, 2020 | 2.120 | 2.200 | 2.050 | 2.150 | 292,755 | +0.06(+2.87%) |
Sep 08, 2020 | 2.120 | 2.160 | 2.070 | 2.090 | 174,050 | -0.07(-3.24%) |
Sep 04, 2020 | 2.200 | 2.200 | 2.020 | 2.160 | 480,100 | -0.03(-1.37%) |
Sep 03, 2020 | 2.280 | 2.300 | 2.160 | 2.190 | 427,740 | -0.11(-4.78%) |
Sep 02, 2020 | 2.310 | 2.350 | 2.260 | 2.300 | 226,935 | +0.00(+0.00%) |
Sep 01, 2020 | 2.320 | 2.320 | 2.250 | 2.300 | 192,233 | +0.02(+0.88%) |
Aug 31, 2020 | 2.250 | 2.355 | 2.220 | 2.280 | 499,302 | -0.01(-0.44%) |
Aug 28, 2020 | 2.250 | 2.320 | 2.250 | 2.290 | 381,100 | +0.01(+0.44%) |
Aug 27, 2020 | 2.380 | 2.380 | 2.250 | 2.280 | 379,827 | -0.08(-3.39%) |
Aug 26, 2020 | 2.430 | 2.430 | 2.360 | 2.360 | 233,227 | -0.02(-0.63%) |
Aug 25, 2020 | 2.420 | 2.480 | 2.360 | 2.375 | 505,444 | +0.02(+0.64%) |
Aug 24, 2020 | 2.460 | 2.480 | 2.350 | 2.360 | 372,043 | +0.01(+0.43%) |
Aug 21, 2020 | 2.350 | 2.380 | 2.290 | 2.350 | 332,400 | +0.01(+0.43%) |
Aug 20, 2020 | 2.470 | 2.510 | 2.330 | 2.340 | 313,404 | -0.11(-4.49%) |
Aug 19, 2020 | 2.410 | 2.550 | 2.380 | 2.450 | 709,792 | +0.07(+2.94%) |
Aug 18, 2020 | 2.500 | 2.550 | 2.300 | 2.380 | 721,317 | +0.01(+0.42%) |
Aug 17, 2020 | 2.420 | 2.420 | 2.280 | 2.370 | 729,904 | -0.03(-1.25%) |
Aug 14, 2020 | 2.440 | 2.467 | 2.383 | 2.400 | 345,300 | -0.02(-0.83%) |
Aug 13, 2020 | 2.570 | 2.570 | 2.410 | 2.420 | 730,269 | -0.13(-5.10%) |
Aug 12, 2020 | 2.600 | 2.640 | 2.540 | 2.550 | 786,317 | +0.01(+0.39%) |
Aug 11, 2020 | 3.070 | 3.100 | 2.510 | 2.540 | 2,055,441 | -0.87(-25.51%) |
Aug 10, 2020 | 3.450 | 3.570 | 3.400 | 3.410 | 371,407 | -0.04(-1.16%) |
Aug 07, 2020 | 3.330 | 3.450 | 3.300 | 3.450 | 159,600 | +0.11(+3.29%) |
Aug 06, 2020 | 3.410 | 3.420 | 3.310 | 3.340 | 133,385 | -0.08(-2.34%) |
Aug 05, 2020 | 3.320 | 3.440 | 3.300 | 3.420 | 217,697 | +0.11(+3.32%) |
Aug 04, 2020 | 3.280 | 3.370 | 3.260 | 3.310 | 191,067 | +0.04(+1.22%) |
Aug 03, 2020 | 3.200 | 3.290 | 3.180 | 3.270 | 196,642 | +0.08(+2.51%) |
Jul 31, 2020 | 3.290 | 3.310 | 3.150 | 3.190 | 205,300 | -0.09(-2.74%) |
Jul 30, 2020 | 3.170 | 3.330 | 3.170 | 3.280 | 223,019 | +0.08(+2.50%) |
Jul 29, 2020 | 3.210 | 3.235 | 3.151 | 3.200 | 167,085 | +0.02(+0.63%) |
Jul 28, 2020 | 3.330 | 3.350 | 3.170 | 3.180 | 181,060 | -0.18(-5.36%) |
Jul 27, 2020 | 3.250 | 3.385 | 3.240 | 3.360 | 207,840 | +0.11(+3.38%) |
Jul 24, 2020 | 3.200 | 3.310 | 3.130 | 3.250 | 228,700 | +0.05(+1.56%) |
Jul 23, 2020 | 3.200 | 3.300 | 3.170 | 3.200 | 176,876 | +0.01(+0.31%) |
Jul 22, 2020 | 3.400 | 3.440 | 3.130 | 3.190 | 702,246 | -0.21(-6.04%) |
Jul 21, 2020 | 3.460 | 3.540 | 3.330 | 3.395 | 287,987 | -0.04(-1.02%) |
Jul 20, 2020 | 3.340 | 3.460 | 3.290 | 3.430 | 299,441 | +0.12(+3.63%) |
Jul 17, 2020 | 3.280 | 3.363 | 3.240 | 3.310 | 199,500 | +0.03(+0.91%) |
Jul 16, 2020 | 3.160 | 3.280 | 3.120 | 3.280 | 215,421 | +0.09(+2.82%) |
Jul 15, 2020 | 3.210 | 3.250 | 3.100 | 3.190 | 305,184 | +0.02(+0.47%) |
Jul 14, 2020 | 3.230 | 3.240 | 3.110 | 3.175 | 325,258 | -0.06(-1.70%) |
Jul 13, 2020 | 3.340 | 3.430 | 3.220 | 3.230 | 385,137 | -0.05(-1.52%) |
Jul 10, 2020 | 3.130 | 3.290 | 3.050 | 3.280 | 335,200 | +0.16(+5.13%) |
Jul 09, 2020 | 3.120 | 3.170 | 3.000 | 3.120 | 281,805 | +0.02(+0.48%) |
Jul 08, 2020 | 3.150 | 3.160 | 2.980 | 3.105 | 360,967 | -0.06(-1.74%) |
Jul 07, 2020 | 3.230 | 3.290 | 3.150 | 3.160 | 218,977 | -0.11(-3.36%) |
Jul 06, 2020 | 3.320 | 3.350 | 3.230 | 3.270 | 304,572 | +0.02(+0.62%) |
Jul 02, 2020 | 3.230 | 3.280 | 3.150 | 3.250 | 272,100 | +0.06(+1.88%) |
Jul 01, 2020 | 3.220 | 3.240 | 3.140 | 3.190 | 207,847 | -0.04(-1.24%) |
Jun 30, 2020 | 3.210 | 3.250 | 3.180 | 3.230 | 301,001 | +0.02(+0.62%) |
Jun 29, 2020 | 3.180 | 3.270 | 3.130 | 3.210 | 455,485 | +0.02(+0.63%) |
Jun 26, 2020 | 3.350 | 3.360 | 3.085 | 3.190 | 4,802,300 | -0.16(-4.78%) |
Jun 25, 2020 | 3.340 | 3.420 | 3.310 | 3.350 | 394,914 | +0.01(+0.30%) |
Jun 24, 2020 | 3.310 | 3.400 | 3.210 | 3.340 | 437,680 | +0.01(+0.30%) |
Jun 23, 2020 | 3.340 | 3.470 | 3.330 | 3.330 | 624,888 | +0.00(+0.00%) |
Jun 22, 2020 | 3.350 | 3.450 | 3.310 | 3.330 | 516,709 | -0.04(-1.19%) |
Jun 19, 2020 | 3.460 | 3.490 | 3.360 | 3.370 | 359,200 | +0.01(+0.30%) |
Jun 18, 2020 | 3.460 | 3.540 | 3.360 | 3.360 | 384,251 | -0.10(-2.89%) |
Jun 17, 2020 | 3.550 | 3.570 | 3.460 | 3.460 | 343,699 | -0.05(-1.42%) |
Jun 16, 2020 | 3.570 | 3.660 | 3.485 | 3.510 | 388,329 | +0.03(+0.86%) |
Jun 15, 2020 | 3.450 | 3.570 | 3.430 | 3.480 | 299,207 | -0.04(-1.14%) |
Jun 12, 2020 | 3.500 | 3.620 | 3.460 | 3.520 | 472,100 | +0.11(+3.23%) |
Jun 11, 2020 | 3.620 | 3.690 | 3.375 | 3.410 | 410,745 | -0.34(-9.07%) |
Jun 10, 2020 | 3.710 | 3.840 | 3.710 | 3.750 | 319,074 | +0.04(+1.08%) |
Jun 09, 2020 | 3.600 | 3.760 | 3.600 | 3.710 | 274,627 | +0.11(+3.06%) |
Jun 08, 2020 | 3.830 | 3.854 | 3.560 | 3.600 | 662,364 | -0.23(-6.01%) |
Jun 05, 2020 | 3.800 | 3.950 | 3.780 | 3.830 | 277,000 | +0.07(+1.86%) |
Jun 04, 2020 | 3.790 | 3.825 | 3.730 | 3.760 | 183,597 | +0.00(+0.00%) |
Jun 03, 2020 | 3.750 | 3.890 | 3.690 | 3.760 | 330,326 | +0.04(+1.08%) |
Jun 02, 2020 | 3.640 | 3.770 | 3.540 | 3.720 | 328,029 | +0.10(+2.76%) |
Jun 01, 2020 | 3.590 | 3.690 | 3.580 | 3.620 | 219,054 | +0.03(+0.84%) |
May 29, 2020 | 3.550 | 3.620 | 3.475 | 3.590 | 166,200 | +0.04(+1.13%) |
May 28, 2020 | 3.650 | 3.690 | 3.530 | 3.550 | 206,322 | -0.11(-3.01%) |
May 27, 2020 | 3.650 | 3.690 | 3.500 | 3.660 | 233,080 | +0.07(+1.95%) |
May 26, 2020 | 3.650 | 3.700 | 3.570 | 3.590 | 344,293 | +0.00(+0.00%) |
May 22, 2020 | 3.600 | 3.632 | 3.550 | 3.590 | 101,100 | -0.06(-1.64%) |
May 21, 2020 | 3.580 | 3.650 | 3.515 | 3.650 | 228,004 | +0.04(+1.11%) |
May 20, 2020 | 3.650 | 3.740 | 3.570 | 3.610 | 185,856 | +0.02(+0.56%) |
May 19, 2020 | 3.560 | 3.740 | 3.550 | 3.590 | 266,922 | +0.04(+1.13%) |
May 18, 2020 | 3.500 | 3.620 | 3.460 | 3.550 | 323,736 | +0.15(+4.41%) |
May 15, 2020 | 3.370 | 3.440 | 3.360 | 3.400 | 184,000 | -0.04(-1.16%) |
May 14, 2020 | 3.430 | 3.470 | 3.305 | 3.440 | 302,375 | -0.03(-0.86%) |
May 13, 2020 | 3.560 | 3.640 | 3.390 | 3.470 | 377,612 | -0.08(-2.25%) |
May 12, 2020 | 3.500 | 3.730 | 3.490 | 3.550 | 432,999 | +0.05(+1.43%) |
May 11, 2020 | 3.500 | 3.630 | 3.480 | 3.500 | 310,396 | -0.07(-1.96%) |
May 08, 2020 | 3.390 | 3.600 | 3.300 | 3.570 | 286,100 | +0.20(+5.93%) |
May 07, 2020 | 3.510 | 3.560 | 3.350 | 3.370 | 312,562 | -0.14(-3.99%) |
May 06, 2020 | 3.520 | 3.570 | 3.430 | 3.510 | 343,917 | +0.01(+0.29%) |
May 05, 2020 | 3.570 | 3.630 | 3.430 | 3.500 | 484,590 | -0.01(-0.28%) |
May 04, 2020 | 3.650 | 3.670 | 3.430 | 3.510 | 488,878 | -0.20(-5.39%) |
May 01, 2020 | 3.600 | 3.820 | 3.350 | 3.710 | 1,882,100 | -0.88(-19.17%) |
Apr 30, 2020 | 4.800 | 4.840 | 4.560 | 4.590 | 661,802 | -0.21(-4.37%) |
Apr 29, 2020 | 4.680 | 4.840 | 4.540 | 4.800 | 662,149 | +0.23(+5.03%) |
Apr 28, 2020 | 4.250 | 4.620 | 4.160 | 4.570 | 852,435 | +0.43(+10.39%) |
Apr 27, 2020 | 4.473 | 4.473 | 4.120 | 4.140 | 581,853 | -0.05(-1.19%) |
Apr 24, 2020 | 3.940 | 4.220 | 3.920 | 4.190 | 255,800 | +0.28(+7.16%) |
Apr 23, 2020 | 3.950 | 4.040 | 3.890 | 3.910 | 226,709 | +0.00(+0.00%) |
Apr 22, 2020 | 3.860 | 3.967 | 3.780 | 3.910 | 161,860 | +0.16(+4.27%) |
Apr 21, 2020 | 3.860 | 3.930 | 3.710 | 3.750 | 204,324 | -0.19(-4.82%) |
Apr 20, 2020 | 4.020 | 4.060 | 3.910 | 3.940 | 189,348 | -0.11(-2.72%) |
Apr 17, 2020 | 4.210 | 4.230 | 4.020 | 4.050 | 396,700 | -0.06(-1.46%) |
Apr 16, 2020 | 4.050 | 4.180 | 3.910 | 4.110 | 335,083 | +0.17(+4.31%) |
Apr 15, 2020 | 3.850 | 3.990 | 3.682 | 3.940 | 424,805 | -0.06(-1.50%) |
Apr 14, 2020 | 3.720 | 4.000 | 3.670 | 4.000 | 474,765 | +0.40(+11.11%) |
Apr 13, 2020 | 3.380 | 3.620 | 3.300 | 3.600 | 202,728 | +0.21(+6.19%) |
Apr 09, 2020 | 3.550 | 3.660 | 3.325 | 3.390 | 334,900 | -0.10(-2.87%) |
Apr 08, 2020 | 3.450 | 3.525 | 3.360 | 3.490 | 348,329 | +0.04(+1.16%) |
Apr 07, 2020 | 3.280 | 3.490 | 2.960 | 3.450 | 500,464 | +0.21(+6.48%) |
Apr 06, 2020 | 2.890 | 3.260 | 2.890 | 3.240 | 294,932 | +0.44(+15.71%) |
Apr 03, 2020 | 2.670 | 2.810 | 2.670 | 2.800 | 235,000 | +0.10(+3.70%) |
Apr 02, 2020 | 2.650 | 2.710 | 2.610 | 2.700 | 270,003 | +0.01(+0.37%) |
Apr 01, 2020 | 2.720 | 2.790 | 2.640 | 2.690 | 193,305 | -0.16(-5.61%) |
Mar 31, 2020 | 2.760 | 2.940 | 2.750 | 2.850 | 206,697 | +0.04(+1.42%) |
Mar 30, 2020 | 2.920 | 2.922 | 2.700 | 2.810 | 214,318 | -0.07(-2.43%) |
Mar 27, 2020 | 2.950 | 3.042 | 2.830 | 2.880 | 174,900 | -0.19(-6.19%) |
Mar 26, 2020 | 3.010 | 3.165 | 3.000 | 3.070 | 294,112 | +0.04(+1.32%) |
Mar 25, 2020 | 2.950 | 3.110 | 2.830 | 3.030 | 387,298 | +0.07(+2.36%) |
Mar 24, 2020 | 2.790 | 2.970 | 2.750 | 2.960 | 438,302 | +0.32(+12.12%) |
Mar 23, 2020 | 2.550 | 2.650 | 2.370 | 2.640 | 272,042 | +0.15(+6.02%) |
Mar 20, 2020 | 2.570 | 2.790 | 2.470 | 2.490 | 482,000 | -0.03(-1.19%) |
Mar 19, 2020 | 2.190 | 2.550 | 2.190 | 2.520 | 611,780 | +0.32(+14.55%) |
Mar 18, 2020 | 2.270 | 2.520 | 2.130 | 2.200 | 401,694 | -0.19(-7.95%) |
Mar 17, 2020 | 2.400 | 2.570 | 2.060 | 2.390 | 593,317 | +0.10(+4.37%) |
Mar 16, 2020 | 2.800 | 2.800 | 2.260 | 2.290 | 573,497 | -0.68(-22.90%) |
Mar 13, 2020 | 3.250 | 3.470 | 2.905 | 2.970 | 465,000 | -0.08(-2.62%) |
Mar 12, 2020 | 3.430 | 3.486 | 3.000 | 3.050 | 784,267 | -0.58(-15.98%) |
Mar 11, 2020 | 3.750 | 3.840 | 3.595 | 3.630 | 349,280 | -0.21(-5.47%) |
Mar 10, 2020 | 3.850 | 3.945 | 3.770 | 3.840 | 294,681 | +0.10(+2.67%) |
Mar 09, 2020 | 3.900 | 4.060 | 3.720 | 3.740 | 360,977 | -0.34(-8.33%) |
Mar 06, 2020 | 4.040 | 4.190 | 3.980 | 4.080 | 391,400 | +0.02(+0.49%) |
Mar 05, 2020 | 4.250 | 4.390 | 4.040 | 4.060 | 330,024 | -0.26(-6.02%) |
Mar 04, 2020 | 4.240 | 4.330 | 4.100 | 4.320 | 325,261 | +0.12(+2.86%) |
Mar 03, 2020 | 4.210 | 4.350 | 4.100 | 4.200 | 353,357 | +0.00(+0.00%) |
Mar 02, 2020 | 4.250 | 4.350 | 4.120 | 4.200 | 270,940 | -0.06(-1.41%) |
Feb 28, 2020 | 4.240 | 4.330 | 4.160 | 4.260 | 466,100 | -0.11(-2.52%) |
Feb 27, 2020 | 4.310 | 4.450 | 4.220 | 4.370 | 348,807 | -0.05(-1.13%) |
Feb 26, 2020 | 4.710 | 4.750 | 4.410 | 4.420 | 436,979 | -0.28(-5.96%) |
Feb 25, 2020 | 4.800 | 4.850 | 4.620 | 4.700 | 503,105 | -0.06(-1.26%) |
Feb 24, 2020 | 4.900 | 4.940 | 4.740 | 4.760 | 542,761 | -0.25(-4.99%) |
Feb 21, 2020 | 5.050 | 5.065 | 4.910 | 5.010 | 341,100 | -0.08(-1.57%) |
Feb 20, 2020 | 5.120 | 5.166 | 4.890 | 5.090 | 338,296 | -0.01(-0.20%) |
Feb 19, 2020 | 4.910 | 5.230 | 4.900 | 5.100 | 604,186 | +0.25(+5.15%) |
Feb 18, 2020 | 4.900 | 4.920 | 4.630 | 4.850 | 906,291 | -0.01(-0.21%) |
Feb 14, 2020 | 4.650 | 4.890 | 4.579 | 4.860 | 545,100 | +0.30(+6.58%) |
Feb 13, 2020 | 4.520 | 4.630 | 4.470 | 4.560 | 346,396 | +0.08(+1.79%) |
Feb 12, 2020 | 4.270 | 4.530 | 4.258 | 4.480 | 402,869 | +0.24(+5.66%) |
Feb 11, 2020 | 4.400 | 4.435 | 4.220 | 4.240 | 330,543 | -0.17(-3.85%) |
Feb 10, 2020 | 4.440 | 4.640 | 4.400 | 4.410 | 392,450 | -0.02(-0.45%) |
Feb 07, 2020 | 4.370 | 4.640 | 4.220 | 4.430 | 963,200 | +0.25(+5.98%) |
Feb 06, 2020 | 4.150 | 4.190 | 4.100 | 4.180 | 366,089 | +0.03(+0.72%) |
Feb 05, 2020 | 4.090 | 4.170 | 3.980 | 4.150 | 258,106 | +0.08(+1.97%) |
Feb 04, 2020 | 4.160 | 4.170 | 4.010 | 4.070 | 348,374 | -0.03(-0.73%) |