Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.960 | 4.960 | 4.887 | 4.923 | 464,184 | -0.09(-1.81%) |
Apr 29, 2021 | 5.014 | 5.041 | 4.969 | 5.014 | 601,352 | +0.06(+1.28%) |
Apr 28, 2021 | 4.878 | 4.950 | 4.869 | 4.950 | 416,451 | +0.07(+1.48%) |
Apr 27, 2021 | 4.941 | 4.941 | 4.824 | 4.878 | 565,555 | +0.04(+0.75%) |
Apr 26, 2021 | 4.833 | 4.860 | 4.824 | 4.842 | 388,285 | -0.05(-1.11%) |
Apr 23, 2021 | 4.797 | 4.905 | 4.797 | 4.896 | 519,542 | +0.11(+2.27%) |
Apr 22, 2021 | 4.797 | 4.833 | 4.769 | 4.788 | 655,314 | +0.01(+0.19%) |
Apr 21, 2021 | 4.706 | 4.788 | 4.706 | 4.779 | 655,285 | +0.03(+0.57%) |
Apr 20, 2021 | 4.779 | 4.788 | 4.715 | 4.751 | 1,734,884 | -0.07(-1.50%) |
Apr 19, 2021 | 4.842 | 4.851 | 4.769 | 4.824 | 3,096,138 | -0.05(-1.11%) |
Apr 16, 2021 | 4.869 | 4.896 | 4.851 | 4.878 | 541,198 | +0.01(+0.19%) |
Apr 15, 2021 | 4.860 | 4.878 | 4.824 | 4.869 | 523,822 | +0.07(+1.51%) |
Apr 14, 2021 | 4.797 | 4.815 | 4.779 | 4.797 | 686,477 | -0.05(-1.12%) |
Apr 13, 2021 | 4.860 | 4.860 | 4.815 | 4.851 | 365,332 | +0.02(+0.37%) |
Apr 12, 2021 | 4.878 | 4.878 | 4.824 | 4.833 | 457,546 | -0.06(-1.29%) |
Apr 09, 2021 | 4.878 | 4.905 | 4.851 | 4.896 | 527,276 | +0.10(+2.08%) |
Apr 08, 2021 | 4.824 | 4.833 | 4.797 | 4.797 | 925,040 | -0.06(-1.30%) |
Apr 07, 2021 | 4.878 | 4.878 | 4.824 | 4.860 | 782,380 | -0.04(-0.74%) |
Apr 06, 2021 | 4.923 | 4.960 | 4.896 | 4.896 | 883,823 | -0.05(-0.92%) |
Apr 05, 2021 | 4.969 | 4.969 | 4.914 | 4.941 | 1,272,028 | +0.09(+1.87%) |
Apr 01, 2021 | 4.860 | 4.878 | 4.815 | 4.851 | 1,551,444 | +0.00(+0.00%) |
Mar 31, 2021 | 4.860 | 4.887 | 4.815 | 4.851 | 2,510,310 | -0.17(-3.42%) |
Mar 30, 2021 | 5.050 | 5.086 | 5.005 | 5.023 | 2,512,416 | +0.01(+0.12%) |
Mar 29, 2021 | 5.017 | 5.114 | 4.981 | 5.017 | 3,937,430 | -0.82(-14.07%) |
Mar 26, 2021 | 5.873 | 5.935 | 5.838 | 5.838 | 700,383 | +0.00(+0.00%) |
Mar 25, 2021 | 5.732 | 5.851 | 5.710 | 5.838 | 377,568 | +0.19(+3.28%) |
Mar 24, 2021 | 5.679 | 5.688 | 5.644 | 5.653 | 287,268 | -0.06(-1.08%) |
Mar 23, 2021 | 5.750 | 5.776 | 5.697 | 5.715 | 288,278 | -0.03(-0.46%) |
Mar 22, 2021 | 5.715 | 5.768 | 5.715 | 5.741 | 373,695 | +0.04(+0.62%) |
Mar 19, 2021 | 5.679 | 5.715 | 5.644 | 5.706 | 447,448 | +0.07(+1.25%) |
Mar 18, 2021 | 5.573 | 5.679 | 5.569 | 5.635 | 435,544 | +0.19(+3.40%) |
Mar 17, 2021 | 5.397 | 5.458 | 5.388 | 5.450 | 364,489 | -0.04(-0.64%) |
Mar 16, 2021 | 5.511 | 5.511 | 5.450 | 5.485 | 255,467 | -0.04(-0.80%) |
Mar 15, 2021 | 5.503 | 5.591 | 5.458 | 5.529 | 588,206 | +0.03(+0.48%) |
Mar 12, 2021 | 5.485 | 5.503 | 5.463 | 5.503 | 271,050 | +0.01(+0.16%) |
Mar 11, 2021 | 5.485 | 5.511 | 5.441 | 5.494 | 274,953 | -0.12(-2.20%) |
Mar 10, 2021 | 5.591 | 5.617 | 5.573 | 5.617 | 359,189 | +0.05(+0.95%) |
Mar 09, 2021 | 5.573 | 5.591 | 5.538 | 5.564 | 237,089 | +0.09(+1.61%) |
Mar 08, 2021 | 5.458 | 5.529 | 5.458 | 5.476 | 341,592 | +0.13(+2.48%) |
Mar 05, 2021 | 5.335 | 5.344 | 5.247 | 5.344 | 231,196 | +0.04(+0.67%) |
Mar 04, 2021 | 5.361 | 5.370 | 5.229 | 5.308 | 516,527 | -0.04(-0.66%) |
Mar 03, 2021 | 5.282 | 5.370 | 5.282 | 5.344 | 373,666 | +0.09(+1.68%) |
Mar 02, 2021 | 5.264 | 5.273 | 5.229 | 5.255 | 99,417 | -0.03(-0.50%) |
Mar 01, 2021 | 5.273 | 5.291 | 5.246 | 5.282 | 137,680 | +0.09(+1.70%) |
Feb 26, 2021 | 5.273 | 5.273 | 5.167 | 5.193 | 183,191 | -0.04(-0.84%) |
Feb 25, 2021 | 5.326 | 5.326 | 5.202 | 5.238 | 361,659 | -0.12(-2.31%) |
Feb 24, 2021 | 5.317 | 5.370 | 5.308 | 5.361 | 220,362 | -0.01(-0.16%) |
Feb 23, 2021 | 5.308 | 5.388 | 5.268 | 5.370 | 403,998 | +0.00(+0.00%) |
Feb 22, 2021 | 5.299 | 5.414 | 5.299 | 5.370 | 334,864 | +0.11(+2.18%) |
Feb 19, 2021 | 5.264 | 5.282 | 5.246 | 5.255 | 210,250 | -0.04(-0.83%) |
Feb 18, 2021 | 5.273 | 5.299 | 5.238 | 5.299 | 438,489 | -0.18(-3.23%) |
Feb 17, 2021 | 5.476 | 5.494 | 5.441 | 5.476 | 205,585 | +0.00(+0.00%) |
Feb 16, 2021 | 5.503 | 5.547 | 5.467 | 5.476 | 603,677 | -0.04(-0.80%) |
Feb 12, 2021 | 5.450 | 5.573 | 5.450 | 5.520 | 1,148,058 | +0.11(+1.96%) |
Feb 11, 2021 | 5.432 | 5.450 | 5.383 | 5.414 | 477,024 | +0.00(+0.00%) |
Feb 10, 2021 | 5.432 | 5.450 | 5.352 | 5.414 | 525,696 | +0.03(+0.49%) |
Feb 09, 2021 | 5.299 | 5.414 | 5.299 | 5.388 | 932,726 | +0.18(+3.39%) |
Feb 08, 2021 | 5.070 | 5.238 | 5.070 | 5.211 | 2,427,575 | +0.20(+4.06%) |
Feb 05, 2021 | 5.008 | 5.026 | 4.981 | 5.008 | 274,673 | +0.03(+0.53%) |
Feb 04, 2021 | 4.990 | 5.017 | 4.955 | 4.981 | 207,987 | -0.10(-1.91%) |
Feb 03, 2021 | 4.884 | 5.079 | 4.875 | 5.079 | 359,851 | +0.37(+7.88%) |
Feb 02, 2021 | 4.655 | 4.708 | 4.637 | 4.708 | 226,030 | -0.01(-0.19%) |
Feb 01, 2021 | 4.663 | 4.716 | 4.655 | 4.716 | 262,458 | -0.02(-0.37%) |
Jan 29, 2021 | 4.752 | 4.778 | 4.695 | 4.734 | 320,414 | +0.02(+0.37%) |
Jan 28, 2021 | 4.663 | 4.742 | 4.663 | 4.716 | 426,279 | +0.04(+0.75%) |
Jan 27, 2021 | 4.752 | 4.752 | 4.663 | 4.681 | 276,915 | -0.14(-2.93%) |
Jan 26, 2021 | 4.822 | 4.822 | 4.787 | 4.822 | 190,951 | +0.01(+0.18%) |
Jan 25, 2021 | 4.822 | 4.831 | 4.769 | 4.814 | 246,333 | -0.02(-0.37%) |
Jan 22, 2021 | 4.858 | 4.867 | 4.805 | 4.831 | 215,911 | -0.07(-1.44%) |
Jan 21, 2021 | 4.946 | 4.955 | 4.858 | 4.902 | 227,312 | -0.02(-0.36%) |
Jan 20, 2021 | 4.893 | 4.920 | 4.867 | 4.920 | 260,935 | -0.03(-0.54%) |
Jan 19, 2021 | 4.973 | 4.973 | 4.911 | 4.946 | 953,283 | -0.10(-1.93%) |
Jan 15, 2021 | 5.061 | 5.079 | 5.017 | 5.043 | 252,368 | -0.08(-1.55%) |
Jan 14, 2021 | 5.061 | 5.140 | 5.061 | 5.123 | 229,155 | +0.13(+2.65%) |
Jan 13, 2021 | 4.981 | 4.999 | 4.964 | 4.990 | 274,295 | -0.03(-0.53%) |
Jan 12, 2021 | 4.990 | 5.026 | 4.964 | 5.017 | 490,237 | -0.12(-2.41%) |
Jan 11, 2021 | 5.123 | 5.163 | 5.123 | 5.140 | 237,318 | +0.00(+0.00%) |
Jan 08, 2021 | 5.140 | 5.149 | 5.087 | 5.140 | 250,104 | +0.09(+1.75%) |
Jan 07, 2021 | 5.017 | 5.061 | 4.990 | 5.052 | 278,483 | +0.05(+1.06%) |
Jan 06, 2021 | 4.964 | 5.017 | 4.921 | 4.999 | 149,087 | +0.13(+2.72%) |
Jan 05, 2021 | 4.787 | 4.875 | 4.769 | 4.867 | 189,551 | +0.26(+5.56%) |
Jan 04, 2021 | 4.681 | 4.690 | 4.610 | 4.610 | 218,091 | -0.10(-2.06%) |
Dec 31, 2020 | 4.708 | 4.708 | 4.708 | 103,275 | +0.03(+0.57%) | |
Dec 30, 2020 | 4.672 | 4.716 | 4.672 | 4.681 | 103,275 | +0.05(+1.14%) |
Dec 29, 2020 | 4.628 | 4.637 | 4.610 | 4.628 | 186,498 | +0.03(+0.58%) |
Dec 28, 2020 | 4.619 | 4.628 | 4.593 | 4.602 | 73,372 | -0.01(-0.19%) |
Dec 24, 2020 | 4.610 | 4.619 | 4.602 | 4.610 | 46,420 | +0.03(+0.58%) |
Dec 23, 2020 | 4.540 | 4.584 | 4.520 | 4.584 | 77,899 | +0.07(+1.57%) |
Dec 22, 2020 | 4.531 | 4.531 | 4.487 | 4.513 | 118,864 | -0.02(-0.39%) |
Dec 21, 2020 | 4.496 | 4.531 | 4.451 | 4.531 | 162,496 | -0.04(-0.77%) |
Dec 18, 2020 | 4.593 | 4.593 | 4.562 | 4.566 | 136,091 | -0.04(-0.96%) |
Dec 17, 2020 | 4.610 | 4.619 | 4.602 | 4.610 | 61,299 | +0.00(+0.00%) |
Dec 16, 2020 | 4.610 | 4.628 | 4.602 | 4.610 | 111,853 | +0.00(+0.00%) |
Dec 15, 2020 | 4.602 | 4.619 | 4.575 | 4.610 | 161,263 | -0.01(-0.19%) |
Dec 14, 2020 | 4.637 | 4.663 | 4.610 | 4.619 | 171,486 | -0.05(-1.13%) |
Dec 11, 2020 | 4.681 | 4.690 | 4.637 | 4.672 | 107,559 | -0.01(-0.19%) |
Dec 10, 2020 | 4.646 | 4.681 | 4.637 | 4.681 | 100,056 | +0.07(+1.53%) |
Dec 09, 2020 | 4.637 | 4.637 | 4.584 | 4.610 | 130,485 | -0.06(-1.32%) |
Dec 08, 2020 | 4.681 | 4.690 | 4.646 | 4.672 | 154,206 | -0.02(-0.38%) |
Dec 07, 2020 | 4.699 | 4.715 | 4.663 | 4.690 | 194,753 | -0.12(-2.57%) |
Dec 04, 2020 | 4.787 | 4.818 | 4.778 | 4.814 | 173,001 | +0.05(+1.11%) |
Dec 03, 2020 | 4.752 | 4.787 | 4.708 | 4.761 | 170,493 | -0.02(-0.37%) |
Dec 02, 2020 | 4.734 | 4.778 | 4.725 | 4.778 | 101,621 | +0.05(+1.12%) |
Dec 01, 2020 | 4.637 | 4.699 | 4.628 | 4.725 | 183,337 | +0.30(+6.79%) |
Nov 30, 2020 | 4.513 | 4.531 | 4.425 | 4.425 | 166,121 | -0.13(-2.91%) |
Nov 27, 2020 | 4.584 | 4.584 | 4.540 | 4.557 | 87,859 | +0.01(+0.19%) |
Nov 25, 2020 | 4.540 | 4.557 | 4.531 | 4.549 | 91,708 | +0.01(+0.19%) |
Nov 24, 2020 | 4.504 | 4.557 | 4.504 | 4.540 | 169,896 | +0.12(+2.80%) |
Nov 23, 2020 | 4.425 | 4.443 | 4.390 | 4.416 | 313,619 | +0.04(+0.81%) |
Nov 20, 2020 | 4.372 | 4.390 | 4.354 | 4.381 | 90,123 | +0.00(+0.00%) |
Nov 19, 2020 | 4.354 | 4.381 | 4.337 | 4.381 | 96,629 | -0.03(-0.60%) |
Nov 18, 2020 | 4.451 | 4.487 | 4.407 | 4.407 | 123,025 | -0.10(-2.16%) |
Nov 17, 2020 | 4.443 | 4.522 | 4.443 | 4.504 | 136,249 | +0.11(+2.41%) |
Nov 16, 2020 | 4.407 | 4.418 | 4.385 | 4.398 | 117,630 | +0.07(+1.63%) |
Nov 13, 2020 | 4.284 | 4.350 | 4.266 | 4.328 | 119,334 | +0.00(+0.00%) |
Nov 12, 2020 | 4.363 | 4.381 | 4.328 | 4.328 | 217,192 | -0.19(-4.30%) |
Nov 11, 2020 | 4.531 | 4.557 | 4.518 | 4.522 | 157,938 | +0.00(+0.00%) |
Nov 10, 2020 | 4.451 | 4.540 | 4.443 | 4.522 | 236,602 | +0.16(+3.64%) |
Nov 09, 2020 | 4.416 | 4.478 | 4.363 | 4.363 | 364,756 | +0.11(+2.49%) |
Nov 06, 2020 | 4.257 | 4.284 | 4.240 | 4.257 | 97,143 | +0.05(+1.26%) |
Nov 05, 2020 | 4.195 | 4.240 | 4.195 | 4.204 | 114,129 | +0.05(+1.28%) |
Nov 04, 2020 | 4.160 | 4.204 | 4.142 | 4.151 | 188,549 | -0.06(-1.47%) |
Nov 03, 2020 | 4.142 | 4.248 | 4.108 | 4.213 | 697,459 | +0.12(+3.02%) |
Nov 02, 2020 | 4.054 | 4.089 | 4.045 | 4.089 | 189,598 | +0.15(+3.81%) |
Oct 30, 2020 | 3.922 | 3.992 | 3.913 | 3.939 | 759,824 | -0.02(-0.45%) |
Oct 29, 2020 | 4.001 | 4.001 | 3.957 | 3.957 | 293,714 | -0.04(-0.88%) |
Oct 28, 2020 | 4.081 | 4.116 | 3.957 | 3.992 | 668,518 | -0.14(-3.42%) |
Oct 27, 2020 | 4.125 | 4.151 | 4.116 | 4.134 | 224,787 | +0.02(+0.43%) |
Oct 26, 2020 | 4.142 | 4.142 | 4.081 | 4.116 | 90,228 | -0.06(-1.48%) |
Oct 23, 2020 | 4.178 | 4.187 | 4.160 | 4.178 | 96,916 | +0.04(+1.07%) |
Oct 22, 2020 | 4.142 | 4.151 | 4.116 | 4.134 | 89,446 | -0.03(-0.64%) |
Oct 21, 2020 | 4.125 | 4.169 | 4.125 | 4.160 | 114,877 | +0.07(+1.73%) |
Oct 20, 2020 | 4.089 | 4.107 | 4.089 | 4.089 | 76,159 | +0.00(+0.00%) |
Oct 19, 2020 | 4.116 | 4.142 | 4.089 | 4.089 | 82,330 | -0.03(-0.64%) |
Oct 16, 2020 | 4.081 | 4.125 | 4.081 | 4.116 | 85,141 | +0.05(+1.30%) |
Oct 15, 2020 | 4.036 | 4.063 | 4.028 | 4.063 | 97,905 | -0.01(-0.22%) |
Oct 14, 2020 | 4.098 | 4.102 | 4.063 | 4.072 | 87,474 | -0.02(-0.43%) |
Oct 13, 2020 | 4.098 | 4.107 | 4.081 | 4.089 | 92,984 | -0.01(-0.22%) |
Oct 12, 2020 | 4.089 | 4.107 | 4.072 | 4.098 | 119,229 | +0.04(+1.09%) |
Oct 09, 2020 | 4.081 | 4.089 | 4.036 | 4.054 | 183,983 | -0.11(-2.75%) |
Oct 08, 2020 | 4.169 | 4.187 | 4.142 | 4.169 | 92,713 | +0.03(+0.64%) |
Oct 07, 2020 | 4.125 | 4.142 | 4.107 | 4.142 | 89,106 | +0.08(+1.96%) |
Oct 06, 2020 | 4.125 | 4.125 | 4.054 | 4.063 | 214,612 | -0.04(-1.08%) |
Oct 05, 2020 | 4.098 | 4.134 | 4.089 | 4.107 | 191,281 | +0.08(+1.97%) |
Oct 02, 2020 | 3.992 | 4.045 | 3.992 | 4.028 | 166,321 | -0.01(-0.22%) |
Oct 01, 2020 | 4.045 | 4.063 | 4.028 | 4.036 | 289,275 | -0.01(-0.22%) |
Sep 30, 2020 | 4.072 | 4.072 | 4.028 | 4.045 | 143,801 | -0.13(-3.17%) |
Sep 29, 2020 | 4.240 | 4.248 | 4.178 | 4.178 | 156,561 | +0.05(+1.10%) |
Sep 28, 2020 | 4.124 | 4.149 | 4.107 | 4.132 | 116,548 | +0.08(+2.10%) |
Sep 25, 2020 | 4.005 | 4.047 | 3.980 | 4.047 | 86,620 | +0.03(+0.63%) |
Sep 24, 2020 | 3.988 | 4.031 | 3.971 | 4.022 | 135,730 | +0.02(+0.42%) |
Sep 23, 2020 | 4.073 | 4.090 | 4.005 | 4.005 | 220,950 | -0.09(-2.28%) |
Sep 22, 2020 | 4.081 | 4.098 | 4.039 | 4.098 | 108,643 | +0.03(+0.63%) |
Sep 21, 2020 | 4.064 | 4.073 | 4.022 | 4.073 | 149,977 | -0.09(-2.24%) |
Sep 18, 2020 | 4.183 | 4.183 | 4.141 | 4.166 | 129,636 | -0.06(-1.41%) |
Sep 17, 2020 | 4.217 | 4.243 | 4.209 | 4.226 | 105,191 | +0.03(+0.81%) |
Sep 16, 2020 | 4.226 | 4.243 | 4.183 | 4.192 | 186,604 | -0.08(-1.98%) |
Sep 15, 2020 | 4.302 | 4.302 | 4.268 | 4.277 | 118,303 | -0.02(-0.40%) |
Sep 14, 2020 | 4.319 | 4.327 | 4.294 | 4.294 | 174,063 | -0.04(-0.98%) |
Sep 11, 2020 | 4.336 | 4.353 | 4.319 | 4.336 | 128,222 | +0.02(+0.39%) |
Sep 10, 2020 | 4.327 | 4.344 | 4.311 | 4.319 | 102,340 | -0.01(-0.20%) |
Sep 09, 2020 | 4.294 | 4.344 | 4.294 | 4.327 | 170,616 | +0.05(+1.19%) |
Sep 08, 2020 | 4.294 | 4.327 | 4.268 | 4.277 | 135,997 | -0.09(-2.14%) |
Sep 04, 2020 | 4.361 | 4.395 | 4.312 | 4.370 | 229,809 | +0.05(+1.18%) |
Sep 03, 2020 | 4.370 | 4.378 | 4.294 | 4.319 | 118,222 | -0.07(-1.55%) |
Sep 02, 2020 | 4.378 | 4.395 | 4.344 | 4.387 | 156,748 | +0.00(+0.00%) |
Sep 01, 2020 | 4.378 | 4.395 | 4.361 | 4.387 | 102,752 | +0.01(+0.19%) |
Aug 31, 2020 | 4.378 | 4.387 | 4.353 | 4.378 | 90,341 | +0.00(+0.00%) |
Aug 28, 2020 | 4.370 | 4.387 | 4.353 | 4.378 | 139,064 | +0.03(+0.58%) |
Aug 27, 2020 | 4.378 | 4.378 | 4.336 | 4.353 | 92,126 | -0.03(-0.77%) |
Aug 26, 2020 | 4.353 | 4.395 | 4.353 | 4.387 | 100,811 | +0.03(+0.78%) |
Aug 25, 2020 | 4.370 | 4.370 | 4.344 | 4.353 | 99,784 | -0.02(-0.39%) |
Aug 24, 2020 | 4.361 | 4.378 | 4.344 | 4.370 | 258,717 | +0.07(+1.58%) |
Aug 21, 2020 | 4.302 | 4.319 | 4.294 | 4.302 | 107,716 | -0.02(-0.39%) |
Aug 20, 2020 | 4.294 | 4.319 | 4.285 | 4.319 | 112,674 | -0.03(-0.59%) |
Aug 19, 2020 | 4.327 | 4.378 | 4.327 | 4.344 | 187,544 | +0.04(+0.99%) |
Aug 18, 2020 | 4.319 | 4.319 | 4.285 | 4.302 | 132,846 | +0.00(+0.00%) |
Aug 17, 2020 | 4.319 | 4.319 | 4.294 | 4.302 | 143,271 | +0.03(+0.60%) |
Aug 14, 2020 | 4.277 | 4.302 | 4.268 | 4.277 | 62,578 | -0.02(-0.40%) |
Aug 13, 2020 | 4.294 | 4.319 | 4.277 | 4.294 | 219,051 | -0.04(-0.98%) |
Aug 12, 2020 | 4.353 | 4.370 | 4.336 | 4.336 | 377,754 | +0.00(+0.00%) |
Aug 11, 2020 | 4.302 | 4.404 | 4.294 | 4.336 | 790,273 | +0.14(+3.23%) |
Aug 10, 2020 | 4.166 | 4.200 | 4.149 | 4.200 | 107,716 | +0.03(+0.61%) |
Aug 07, 2020 | 4.166 | 4.183 | 4.132 | 4.175 | 127,515 | -0.02(-0.40%) |
Aug 06, 2020 | 4.166 | 4.200 | 4.158 | 4.192 | 257,184 | +0.03(+0.61%) |
Aug 05, 2020 | 4.149 | 4.183 | 4.132 | 4.166 | 169,268 | +0.04(+1.03%) |
Aug 04, 2020 | 4.081 | 4.128 | 4.081 | 4.124 | 125,183 | +0.04(+1.04%) |
Aug 03, 2020 | 4.056 | 4.090 | 4.005 | 4.081 | 192,505 | +0.10(+2.56%) |
Jul 31, 2020 | 3.997 | 3.997 | 3.958 | 3.980 | 219,203 | -0.05(-1.26%) |
Jul 30, 2020 | 4.005 | 4.031 | 3.971 | 4.031 | 234,914 | -0.20(-4.81%) |
Jul 29, 2020 | 4.064 | 4.311 | 4.031 | 4.234 | 406,015 | +0.38(+9.91%) |
Jul 28, 2020 | 3.835 | 3.869 | 3.827 | 3.852 | 297,607 | -0.02(-0.44%) |
Jul 27, 2020 | 3.878 | 3.886 | 3.844 | 3.869 | 137,314 | +0.01(+0.22%) |
Jul 24, 2020 | 3.852 | 3.878 | 3.818 | 3.861 | 163,223 | -0.02(-0.44%) |
Jul 23, 2020 | 3.895 | 3.899 | 3.852 | 3.878 | 144,783 | -0.03(-0.65%) |
Jul 22, 2020 | 3.878 | 3.903 | 3.869 | 3.903 | 105,512 | +0.02(+0.44%) |
Jul 21, 2020 | 3.903 | 3.903 | 3.878 | 3.886 | 240,189 | -0.04(-1.08%) |
Jul 20, 2020 | 3.903 | 3.929 | 3.895 | 3.929 | 96,969 | +0.06(+1.53%) |
Jul 17, 2020 | 3.869 | 3.886 | 3.869 | 3.869 | 131,404 | +0.01(+0.22%) |
Jul 16, 2020 | 3.852 | 3.861 | 3.844 | 3.861 | 116,501 | -0.03(-0.66%) |
Jul 15, 2020 | 3.929 | 3.929 | 3.882 | 3.886 | 181,101 | -0.04(-1.08%) |
Jul 14, 2020 | 3.895 | 3.929 | 3.878 | 3.929 | 147,576 | +0.09(+2.43%) |
Jul 13, 2020 | 3.878 | 3.886 | 3.827 | 3.835 | 150,978 | -0.03(-0.66%) |
Jul 10, 2020 | 3.869 | 3.869 | 3.806 | 3.861 | 132,229 | -0.03(-0.87%) |
Jul 09, 2020 | 3.920 | 3.937 | 3.861 | 3.895 | 135,130 | +0.00(+0.00%) |
Jul 08, 2020 | 3.852 | 3.903 | 3.852 | 3.895 | 142,516 | +0.07(+1.77%) |
Jul 07, 2020 | 3.844 | 3.852 | 3.818 | 3.827 | 145,674 | -0.03(-0.88%) |
Jul 06, 2020 | 3.852 | 3.861 | 3.827 | 3.861 | 233,871 | +0.09(+2.48%) |
Jul 02, 2020 | 3.776 | 3.818 | 3.759 | 3.767 | 184,201 | +0.03(+0.68%) |
Jul 01, 2020 | 3.759 | 3.759 | 3.725 | 3.742 | 265,919 | -0.03(-0.68%) |
Jun 30, 2020 | 3.776 | 3.784 | 3.750 | 3.767 | 325,710 | -0.11(-2.84%) |
Jun 29, 2020 | 3.844 | 3.886 | 3.844 | 3.878 | 430,592 | +0.07(+1.78%) |
Jun 26, 2020 | 3.886 | 3.886 | 3.793 | 3.810 | 255,265 | +0.06(+1.58%) |
Jun 25, 2020 | 3.725 | 3.759 | 3.695 | 3.750 | 162,311 | -0.02(-0.45%) |
Jun 24, 2020 | 3.810 | 3.810 | 3.742 | 3.767 | 173,313 | -0.10(-2.63%) |
Jun 23, 2020 | 3.912 | 3.912 | 3.852 | 3.869 | 317,528 | +0.04(+1.11%) |
Jun 22, 2020 | 3.818 | 3.835 | 3.793 | 3.827 | 223,036 | +0.06(+1.58%) |
Jun 19, 2020 | 3.810 | 3.810 | 3.750 | 3.767 | 276,243 | +0.01(+0.23%) |
Jun 18, 2020 | 3.742 | 3.767 | 3.714 | 3.759 | 638,649 | +0.03(+0.91%) |
Jun 17, 2020 | 3.725 | 3.750 | 3.700 | 3.725 | 454,521 | +0.03(+0.69%) |
Jun 16, 2020 | 3.767 | 3.767 | 3.632 | 3.700 | 553,660 | +0.02(+0.46%) |
Jun 15, 2020 | 3.649 | 3.708 | 3.623 | 3.683 | 226,327 | -0.05(-1.36%) |
Jun 12, 2020 | 3.734 | 3.755 | 3.670 | 3.734 | 330,926 | +0.09(+2.56%) |
Jun 11, 2020 | 3.750 | 3.767 | 3.636 | 3.640 | 359,705 | -0.27(-6.94%) |
Jun 10, 2020 | 3.954 | 3.958 | 3.895 | 3.912 | 233,671 | -0.02(-0.43%) |
Jun 09, 2020 | 3.937 | 3.946 | 3.899 | 3.929 | 240,903 | -0.09(-2.32%) |
Jun 08, 2020 | 3.980 | 4.039 | 3.979 | 4.022 | 215,012 | +0.13(+3.27%) |
Jun 05, 2020 | 3.878 | 3.912 | 3.865 | 3.895 | 293,803 | +0.13(+3.38%) |
Jun 04, 2020 | 3.784 | 3.793 | 3.742 | 3.767 | 249,236 | -0.03(-0.89%) |
Jun 03, 2020 | 3.793 | 3.827 | 3.793 | 3.801 | 360,179 | -0.07(-1.75%) |
Jun 02, 2020 | 3.861 | 3.890 | 3.827 | 3.869 | 605,571 | +0.13(+3.40%) |
Jun 01, 2020 | 3.708 | 3.746 | 3.700 | 3.742 | 193,411 | +0.13(+3.52%) |
May 29, 2020 | 3.615 | 3.623 | 3.572 | 3.615 | 336,347 | -0.08(-2.07%) |
May 28, 2020 | 3.683 | 3.734 | 3.666 | 3.691 | 263,240 | +0.06(+1.64%) |
May 27, 2020 | 3.640 | 3.657 | 3.589 | 3.632 | 549,675 | +0.20(+5.94%) |
May 26, 2020 | 3.411 | 3.449 | 3.369 | 3.428 | 438,463 | +0.18(+5.48%) |
May 22, 2020 | 3.275 | 3.275 | 3.224 | 3.250 | 294,981 | -0.04(-1.29%) |
May 21, 2020 | 3.326 | 3.326 | 3.275 | 3.292 | 265,875 | -0.01(-0.26%) |
May 20, 2020 | 3.326 | 3.343 | 3.284 | 3.301 | 446,243 | +0.04(+1.30%) |
May 19, 2020 | 3.326 | 3.335 | 3.246 | 3.258 | 1,085,997 | -0.03(-0.78%) |
May 18, 2020 | 3.267 | 3.301 | 3.216 | 3.284 | 507,852 | +0.12(+3.75%) |
May 15, 2020 | 3.190 | 3.203 | 3.152 | 3.165 | 343,772 | -0.06(-1.84%) |
May 14, 2020 | 3.207 | 3.241 | 3.173 | 3.224 | 307,980 | -0.02(-0.52%) |
May 13, 2020 | 3.301 | 3.301 | 3.216 | 3.241 | 313,454 | -0.01(-0.26%) |
May 12, 2020 | 3.335 | 3.343 | 3.241 | 3.250 | 451,589 | -0.12(-3.53%) |
May 11, 2020 | 3.394 | 3.394 | 3.309 | 3.369 | 425,563 | -0.11(-3.17%) |
May 08, 2020 | 3.530 | 3.530 | 3.462 | 3.479 | 226,392 | +0.05(+1.49%) |
May 07, 2020 | 3.462 | 3.470 | 3.386 | 3.428 | 529,314 | +0.01(+0.25%) |
May 06, 2020 | 3.487 | 3.487 | 3.420 | 3.420 | 276,886 | -0.03(-0.98%) |
May 05, 2020 | 3.470 | 3.487 | 3.428 | 3.454 | 448,335 | +0.05(+1.50%) |
May 04, 2020 | 3.454 | 3.465 | 3.403 | 3.403 | 389,765 | -0.08(-2.43%) |