Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.420 | 3.490 | 3.290 | 3.310 | 159,100 | -0.22(-6.23%) |
Apr 29, 2021 | 3.400 | 3.530 | 3.370 | 3.530 | 123,894 | +0.18(+5.37%) |
Apr 28, 2021 | 3.290 | 3.430 | 3.280 | 3.350 | 205,337 | +0.07(+2.13%) |
Apr 27, 2021 | 3.230 | 3.320 | 3.170 | 3.280 | 111,030 | +0.06(+1.86%) |
Apr 26, 2021 | 3.260 | 3.320 | 3.200 | 3.220 | 93,661 | -0.05(-1.53%) |
Apr 23, 2021 | 3.160 | 3.270 | 3.100 | 3.270 | 221,200 | +0.14(+4.47%) |
Apr 22, 2021 | 3.230 | 3.230 | 3.130 | 3.130 | 218,122 | -0.03(-0.95%) |
Apr 21, 2021 | 3.100 | 3.200 | 3.060 | 3.160 | 133,989 | +0.03(+0.96%) |
Apr 20, 2021 | 3.170 | 3.180 | 3.100 | 3.130 | 135,165 | -0.05(-1.57%) |
Apr 19, 2021 | 3.230 | 3.300 | 3.160 | 3.180 | 145,476 | -0.06(-1.85%) |
Apr 16, 2021 | 3.300 | 3.310 | 3.170 | 3.240 | 172,800 | -0.01(-0.31%) |
Apr 15, 2021 | 3.260 | 3.280 | 3.190 | 3.250 | 142,999 | -0.01(-0.31%) |
Apr 14, 2021 | 3.210 | 3.290 | 3.210 | 3.260 | 126,830 | +0.06(+1.87%) |
Apr 13, 2021 | 3.170 | 3.220 | 3.150 | 3.200 | 97,976 | +0.03(+0.95%) |
Apr 12, 2021 | 3.180 | 3.200 | 3.100 | 3.170 | 118,465 | +0.04(+1.28%) |
Apr 09, 2021 | 3.140 | 3.200 | 3.010 | 3.130 | 307,600 | -0.02(-0.63%) |
Apr 08, 2021 | 3.270 | 3.282 | 3.050 | 3.150 | 304,220 | -0.11(-3.37%) |
Apr 07, 2021 | 3.340 | 3.370 | 3.250 | 3.260 | 166,676 | -0.08(-2.40%) |
Apr 06, 2021 | 3.350 | 3.430 | 3.300 | 3.340 | 100,267 | +0.01(+0.30%) |
Apr 05, 2021 | 3.540 | 3.564 | 3.300 | 3.330 | 140,307 | -0.24(-6.72%) |
Apr 01, 2021 | 3.440 | 3.570 | 3.370 | 3.570 | 140,400 | +0.19(+5.62%) |
Mar 31, 2021 | 3.290 | 3.420 | 3.240 | 3.380 | 211,866 | +0.13(+4.00%) |
Mar 30, 2021 | 3.270 | 3.285 | 3.210 | 3.250 | 88,380 | -0.01(-0.31%) |
Mar 29, 2021 | 3.260 | 3.380 | 3.210 | 3.260 | 128,395 | -0.06(-1.81%) |
Mar 26, 2021 | 3.360 | 3.490 | 3.280 | 3.320 | 169,200 | -0.03(-0.90%) |
Mar 25, 2021 | 3.270 | 3.350 | 3.155 | 3.350 | 146,625 | +0.07(+2.13%) |
Mar 24, 2021 | 3.250 | 3.410 | 3.250 | 3.280 | 139,377 | +0.08(+2.50%) |
Mar 23, 2021 | 3.370 | 3.370 | 3.150 | 3.200 | 206,393 | -0.21(-6.16%) |
Mar 22, 2021 | 3.510 | 3.550 | 3.390 | 3.410 | 164,551 | -0.11(-3.12%) |
Mar 19, 2021 | 3.480 | 3.740 | 3.375 | 3.520 | 422,400 | +0.12(+3.53%) |
Mar 18, 2021 | 3.640 | 3.750 | 3.390 | 3.400 | 360,494 | -0.28(-7.61%) |
Mar 17, 2021 | 3.570 | 3.720 | 3.570 | 3.680 | 243,068 | +0.00(+0.00%) |
Mar 16, 2021 | 3.850 | 3.850 | 3.680 | 3.680 | 196,636 | -0.16(-4.17%) |
Mar 15, 2021 | 4.020 | 4.020 | 3.820 | 3.840 | 234,808 | -0.26(-6.34%) |
Mar 12, 2021 | 4.150 | 4.180 | 4.000 | 4.100 | 125,800 | -0.05(-1.20%) |
Mar 11, 2021 | 4.190 | 4.190 | 3.970 | 4.150 | 284,397 | -0.02(-0.48%) |
Mar 10, 2021 | 4.130 | 4.290 | 4.100 | 4.170 | 118,568 | +0.06(+1.46%) |
Mar 09, 2021 | 4.270 | 4.370 | 4.110 | 4.110 | 150,865 | -0.24(-5.52%) |
Mar 08, 2021 | 4.510 | 4.680 | 4.090 | 4.350 | 359,250 | +0.10(+2.35%) |
Mar 05, 2021 | 4.050 | 4.500 | 4.010 | 4.250 | 438,100 | +0.36(+9.25%) |
Mar 04, 2021 | 3.700 | 3.940 | 3.620 | 3.890 | 324,497 | +0.22(+5.99%) |
Mar 03, 2021 | 3.540 | 3.740 | 3.490 | 3.670 | 176,293 | +0.19(+5.46%) |
Mar 02, 2021 | 3.510 | 3.590 | 3.450 | 3.480 | 99,847 | -0.05(-1.42%) |
Mar 01, 2021 | 3.580 | 3.670 | 3.500 | 3.530 | 109,377 | -0.02(-0.56%) |
Feb 26, 2021 | 3.660 | 3.660 | 3.460 | 3.550 | 158,200 | -0.15(-4.05%) |
Feb 25, 2021 | 3.670 | 3.800 | 3.630 | 3.700 | 128,991 | -0.03(-0.80%) |
Feb 24, 2021 | 3.590 | 3.740 | 3.510 | 3.730 | 182,401 | +0.16(+4.48%) |
Feb 23, 2021 | 3.520 | 3.700 | 3.450 | 3.570 | 165,650 | +0.04(+1.13%) |
Feb 22, 2021 | 3.330 | 3.640 | 3.310 | 3.530 | 194,306 | +0.18(+5.37%) |
Feb 19, 2021 | 3.360 | 3.420 | 3.290 | 3.350 | 100,500 | -0.02(-0.59%) |
Feb 18, 2021 | 3.600 | 3.600 | 3.340 | 3.370 | 155,022 | -0.24(-6.65%) |
Feb 17, 2021 | 3.690 | 3.700 | 3.540 | 3.610 | 137,394 | -0.08(-2.17%) |
Feb 16, 2021 | 3.740 | 3.900 | 3.600 | 3.690 | 117,502 | +0.04(+1.10%) |
Feb 12, 2021 | 3.440 | 3.650 | 3.400 | 3.650 | 118,100 | +0.20(+5.80%) |
Feb 11, 2021 | 3.360 | 3.480 | 3.310 | 3.450 | 147,461 | +0.08(+2.37%) |
Feb 10, 2021 | 3.450 | 3.490 | 3.340 | 3.370 | 134,404 | -0.02(-0.59%) |
Feb 09, 2021 | 3.400 | 3.470 | 3.340 | 3.390 | 155,005 | -0.01(-0.29%) |
Feb 08, 2021 | 3.430 | 3.490 | 3.330 | 3.400 | 137,683 | +0.04(+1.19%) |
Feb 05, 2021 | 3.510 | 3.570 | 3.320 | 3.360 | 243,700 | -0.14(-4.00%) |
Feb 04, 2021 | 3.630 | 3.630 | 3.300 | 3.500 | 149,797 | -0.08(-2.23%) |
Feb 03, 2021 | 3.380 | 3.650 | 3.370 | 3.580 | 252,075 | +0.18(+5.29%) |
Feb 02, 2021 | 3.310 | 3.500 | 3.290 | 3.400 | 272,228 | +0.13(+3.98%) |
Feb 01, 2021 | 3.180 | 3.340 | 3.160 | 3.270 | 175,089 | +0.09(+2.83%) |
Jan 29, 2021 | 3.360 | 3.360 | 3.090 | 3.180 | 178,900 | -0.18(-5.36%) |
Jan 28, 2021 | 3.210 | 3.390 | 3.170 | 3.360 | 117,798 | +0.15(+4.67%) |
Jan 27, 2021 | 3.130 | 3.250 | 3.130 | 3.210 | 178,044 | -0.08(-2.43%) |
Jan 26, 2021 | 3.210 | 3.340 | 3.160 | 3.290 | 114,869 | +0.10(+3.13%) |
Jan 25, 2021 | 3.210 | 3.270 | 3.140 | 3.190 | 151,450 | -0.02(-0.62%) |
Jan 22, 2021 | 3.020 | 3.210 | 3.000 | 3.210 | 165,300 | +0.16(+5.25%) |
Jan 21, 2021 | 3.170 | 3.210 | 3.000 | 3.050 | 133,434 | -0.10(-3.17%) |
Jan 20, 2021 | 3.360 | 3.400 | 3.150 | 3.150 | 184,850 | -0.18(-5.41%) |
Jan 19, 2021 | 3.220 | 3.360 | 3.190 | 3.330 | 128,462 | +0.16(+5.05%) |
Jan 15, 2021 | 3.160 | 3.210 | 3.080 | 3.170 | 128,700 | -0.01(-0.31%) |
Jan 14, 2021 | 3.130 | 3.230 | 3.130 | 3.180 | 120,008 | +0.04(+1.27%) |
Jan 13, 2021 | 3.250 | 3.257 | 3.130 | 3.140 | 65,634 | -0.10(-3.09%) |
Jan 12, 2021 | 3.050 | 3.280 | 3.050 | 3.240 | 145,376 | +0.19(+6.23%) |
Jan 11, 2021 | 3.020 | 3.120 | 3.010 | 3.050 | 79,348 | +0.00(+0.00%) |
Jan 08, 2021 | 3.120 | 3.175 | 3.000 | 3.050 | 116,600 | -0.04(-1.29%) |
Jan 07, 2021 | 3.050 | 3.180 | 3.050 | 3.090 | 199,693 | +0.06(+1.98%) |
Jan 06, 2021 | 2.780 | 3.100 | 2.780 | 3.030 | 227,694 | +0.20(+7.07%) |
Jan 05, 2021 | 2.800 | 3.020 | 2.800 | 2.830 | 173,183 | +0.08(+2.91%) |
Jan 04, 2021 | 2.860 | 2.930 | 2.750 | 2.750 | 134,870 | -0.10(-3.51%) |
Dec 31, 2020 | 2.850 | 2.850 | 2.850 | 113,175 | +0.06(+2.15%) | |
Dec 30, 2020 | 2.850 | 2.860 | 2.770 | 2.790 | 113,175 | -0.03(-1.06%) |
Dec 29, 2020 | 2.780 | 2.870 | 2.750 | 2.820 | 103,934 | +0.04(+1.44%) |
Dec 28, 2020 | 2.810 | 2.880 | 2.740 | 2.780 | 124,491 | +0.06(+2.21%) |
Dec 24, 2020 | 2.730 | 2.760 | 2.700 | 2.720 | 38,100 | -0.02(-0.73%) |
Dec 23, 2020 | 2.650 | 2.750 | 2.650 | 2.740 | 100,110 | +0.08(+3.01%) |
Dec 22, 2020 | 2.700 | 2.730 | 2.620 | 2.660 | 108,735 | -0.02(-0.75%) |
Dec 21, 2020 | 2.640 | 2.770 | 2.640 | 2.680 | 112,554 | +0.04(+1.52%) |
Dec 18, 2020 | 2.760 | 2.880 | 2.600 | 2.640 | 410,800 | -0.16(-5.71%) |
Dec 17, 2020 | 2.740 | 2.800 | 2.720 | 2.800 | 99,888 | +0.06(+2.19%) |
Dec 16, 2020 | 2.840 | 2.885 | 2.730 | 2.740 | 106,454 | -0.04(-1.44%) |
Dec 15, 2020 | 2.720 | 2.850 | 2.700 | 2.780 | 87,497 | +0.12(+4.51%) |
Dec 14, 2020 | 3.000 | 3.000 | 2.660 | 2.660 | 167,086 | -0.27(-9.22%) |
Dec 11, 2020 | 2.990 | 3.050 | 2.897 | 2.930 | 76,300 | -0.04(-1.35%) |
Dec 10, 2020 | 3.140 | 3.140 | 2.910 | 2.970 | 181,912 | -0.18(-5.71%) |
Dec 09, 2020 | 3.010 | 3.190 | 2.790 | 3.150 | 247,663 | +0.13(+4.30%) |
Dec 08, 2020 | 2.890 | 3.043 | 2.890 | 3.020 | 107,320 | +0.13(+4.50%) |
Dec 07, 2020 | 2.970 | 3.010 | 2.840 | 2.890 | 116,560 | -0.08(-2.69%) |
Dec 04, 2020 | 2.760 | 3.035 | 2.750 | 2.970 | 174,800 | +0.21(+7.61%) |
Dec 03, 2020 | 2.900 | 2.930 | 2.680 | 2.760 | 109,469 | -0.13(-4.50%) |
Dec 02, 2020 | 2.920 | 3.000 | 2.870 | 2.890 | 101,040 | -0.02(-0.69%) |
Dec 01, 2020 | 3.050 | 3.090 | 2.890 | 2.910 | 135,474 | -0.13(-4.28%) |
Nov 30, 2020 | 2.910 | 3.080 | 2.800 | 3.040 | 147,355 | +0.06(+2.01%) |
Nov 27, 2020 | 2.970 | 3.000 | 2.870 | 2.980 | 58,100 | +0.01(+0.34%) |
Nov 25, 2020 | 2.860 | 3.000 | 2.810 | 2.970 | 115,800 | +0.09(+3.13%) |
Nov 24, 2020 | 2.810 | 2.890 | 2.740 | 2.880 | 224,592 | +0.07(+2.49%) |
Nov 23, 2020 | 2.640 | 2.850 | 2.640 | 2.810 | 141,446 | +0.21(+8.08%) |
Nov 20, 2020 | 2.640 | 2.690 | 2.590 | 2.600 | 69,000 | -0.09(-3.35%) |
Nov 19, 2020 | 2.640 | 2.710 | 2.590 | 2.690 | 76,035 | +0.08(+3.07%) |
Nov 18, 2020 | 2.830 | 2.870 | 2.600 | 2.610 | 140,605 | -0.19(-6.79%) |
Nov 17, 2020 | 2.740 | 2.830 | 2.575 | 2.800 | 218,184 | +0.07(+2.56%) |
Nov 16, 2020 | 2.380 | 2.740 | 2.380 | 2.730 | 260,657 | +0.37(+15.68%) |
Nov 13, 2020 | 2.210 | 2.360 | 2.200 | 2.360 | 92,300 | +0.14(+6.31%) |
Nov 12, 2020 | 2.330 | 2.380 | 2.200 | 2.220 | 113,125 | -0.11(-4.72%) |
Nov 11, 2020 | 2.350 | 2.410 | 2.300 | 2.330 | 76,625 | -0.04(-1.69%) |
Nov 10, 2020 | 2.160 | 2.410 | 2.150 | 2.370 | 146,141 | +0.21(+9.72%) |
Nov 09, 2020 | 2.270 | 2.460 | 2.150 | 2.160 | 293,398 | +0.01(+0.47%) |
Nov 06, 2020 | 2.210 | 2.210 | 2.090 | 2.150 | 105,700 | +0.01(+0.47%) |
Nov 05, 2020 | 2.170 | 2.240 | 2.140 | 2.140 | 115,510 | -0.05(-2.28%) |
Nov 04, 2020 | 2.200 | 2.240 | 2.170 | 2.190 | 42,910 | -0.02(-0.90%) |
Nov 03, 2020 | 2.290 | 2.340 | 2.200 | 2.210 | 125,060 | +0.01(+0.45%) |
Nov 02, 2020 | 2.200 | 2.280 | 2.160 | 2.200 | 98,663 | -0.01(-0.45%) |
Oct 30, 2020 | 2.200 | 2.220 | 2.140 | 2.210 | 78,700 | +0.01(+0.45%) |
Oct 29, 2020 | 2.170 | 2.210 | 2.130 | 2.200 | 124,649 | +0.01(+0.46%) |
Oct 28, 2020 | 2.230 | 2.230 | 2.150 | 2.190 | 113,870 | -0.04(-1.79%) |
Oct 27, 2020 | 2.400 | 2.400 | 2.230 | 2.230 | 78,083 | -0.19(-7.85%) |
Oct 26, 2020 | 2.230 | 2.440 | 2.230 | 2.420 | 156,688 | +0.16(+7.08%) |
Oct 23, 2020 | 2.270 | 2.300 | 2.240 | 2.260 | 38,300 | -0.01(-0.44%) |
Oct 22, 2020 | 2.240 | 2.310 | 2.230 | 2.270 | 151,567 | +0.05(+2.25%) |
Oct 21, 2020 | 2.240 | 2.260 | 2.180 | 2.220 | 91,859 | +0.01(+0.45%) |
Oct 20, 2020 | 2.240 | 2.250 | 2.180 | 2.210 | 105,176 | +0.00(+0.00%) |
Oct 19, 2020 | 2.250 | 2.280 | 2.210 | 2.210 | 174,965 | -0.06(-2.64%) |
Oct 16, 2020 | 2.250 | 2.290 | 2.220 | 2.270 | 97,400 | +0.04(+1.79%) |
Oct 15, 2020 | 2.250 | 2.310 | 2.230 | 2.230 | 96,188 | -0.04(-1.76%) |
Oct 14, 2020 | 2.280 | 2.310 | 2.250 | 2.270 | 56,960 | +0.02(+0.89%) |
Oct 13, 2020 | 2.270 | 2.330 | 2.220 | 2.250 | 65,357 | -0.07(-3.02%) |
Oct 12, 2020 | 2.230 | 2.330 | 2.190 | 2.320 | 83,068 | +0.12(+5.45%) |
Oct 09, 2020 | 2.290 | 2.310 | 2.190 | 2.200 | 139,100 | -0.07(-3.08%) |
Oct 08, 2020 | 2.230 | 2.300 | 2.180 | 2.270 | 125,635 | +0.09(+4.13%) |
Oct 07, 2020 | 2.190 | 2.270 | 2.170 | 2.180 | 123,368 | +0.00(+0.00%) |
Oct 06, 2020 | 2.370 | 2.400 | 2.170 | 2.180 | 96,176 | -0.14(-6.03%) |
Oct 05, 2020 | 2.320 | 2.390 | 2.297 | 2.320 | 83,981 | +0.04(+1.75%) |
Oct 02, 2020 | 2.250 | 2.350 | 2.240 | 2.280 | 76,600 | -0.01(-0.44%) |
Oct 01, 2020 | 2.270 | 2.320 | 2.220 | 2.290 | 107,386 | +0.05(+2.23%) |
Sep 30, 2020 | 2.320 | 2.360 | 2.240 | 2.240 | 81,194 | -0.05(-2.18%) |
Sep 29, 2020 | 2.400 | 2.410 | 2.270 | 2.290 | 121,722 | -0.17(-6.91%) |
Sep 28, 2020 | 2.290 | 2.500 | 2.290 | 2.460 | 95,491 | +0.20(+8.85%) |
Sep 25, 2020 | 2.250 | 2.280 | 2.245 | 2.260 | 62,900 | +0.01(+0.44%) |
Sep 24, 2020 | 2.320 | 2.330 | 2.240 | 2.250 | 86,260 | -0.01(-0.44%) |
Sep 23, 2020 | 2.380 | 2.420 | 2.250 | 2.260 | 125,422 | -0.12(-5.04%) |
Sep 22, 2020 | 2.400 | 2.450 | 2.345 | 2.380 | 114,341 | -0.01(-0.42%) |
Sep 21, 2020 | 2.470 | 2.500 | 2.360 | 2.390 | 168,303 | -0.11(-4.40%) |
Sep 18, 2020 | 2.810 | 2.810 | 2.500 | 2.500 | 280,400 | -0.27(-9.75%) |
Sep 17, 2020 | 2.580 | 2.780 | 2.553 | 2.770 | 208,464 | +0.19(+7.36%) |
Sep 16, 2020 | 2.540 | 2.670 | 2.486 | 2.580 | 96,593 | +0.07(+2.79%) |
Sep 15, 2020 | 2.510 | 2.590 | 2.440 | 2.510 | 130,302 | +0.02(+0.80%) |
Sep 14, 2020 | 2.400 | 2.530 | 2.390 | 2.490 | 94,458 | +0.06(+2.47%) |
Sep 11, 2020 | 2.550 | 2.560 | 2.430 | 2.430 | 124,800 | -0.12(-4.71%) |
Sep 10, 2020 | 2.600 | 2.709 | 2.490 | 2.550 | 132,378 | -0.10(-3.77%) |
Sep 09, 2020 | 2.610 | 2.680 | 2.550 | 2.650 | 93,844 | +0.09(+3.52%) |
Sep 08, 2020 | 2.670 | 2.690 | 2.530 | 2.560 | 170,673 | -0.13(-4.83%) |
Sep 04, 2020 | 2.800 | 2.800 | 2.620 | 2.690 | 187,300 | +0.01(+0.37%) |
Sep 03, 2020 | 2.850 | 2.850 | 2.630 | 2.680 | 106,289 | -0.18(-6.29%) |
Sep 02, 2020 | 2.870 | 2.890 | 2.770 | 2.860 | 65,142 | -0.02(-0.69%) |
Sep 01, 2020 | 2.710 | 2.900 | 2.630 | 2.880 | 89,765 | +0.15(+5.49%) |
Aug 31, 2020 | 2.710 | 2.750 | 2.680 | 2.730 | 91,925 | -0.02(-0.73%) |
Aug 28, 2020 | 2.690 | 2.750 | 2.677 | 2.750 | 88,900 | +0.06(+2.23%) |
Aug 27, 2020 | 2.680 | 2.740 | 2.610 | 2.690 | 65,510 | +0.05(+1.89%) |
Aug 26, 2020 | 2.650 | 2.690 | 2.610 | 2.640 | 146,116 | +0.00(+0.00%) |
Aug 25, 2020 | 2.640 | 2.710 | 2.640 | 2.640 | 60,896 | +0.03(+1.15%) |
Aug 24, 2020 | 2.820 | 2.830 | 2.610 | 2.610 | 141,176 | -0.15(-5.43%) |
Aug 21, 2020 | 2.820 | 2.850 | 2.720 | 2.760 | 107,400 | -0.03(-1.08%) |
Aug 20, 2020 | 2.800 | 2.830 | 2.760 | 2.790 | 57,697 | -0.01(-0.36%) |
Aug 19, 2020 | 2.800 | 2.930 | 2.765 | 2.800 | 126,962 | +0.00(+0.00%) |
Aug 18, 2020 | 2.820 | 2.854 | 2.800 | 2.800 | 46,977 | -0.02(-0.71%) |
Aug 17, 2020 | 2.910 | 2.910 | 2.820 | 2.820 | 75,598 | -0.06(-2.08%) |
Aug 14, 2020 | 2.870 | 2.900 | 2.820 | 2.880 | 75,500 | +0.04(+1.41%) |
Aug 13, 2020 | 2.850 | 2.880 | 2.810 | 2.840 | 59,055 | +0.05(+1.79%) |
Aug 12, 2020 | 2.840 | 2.860 | 2.760 | 2.790 | 79,015 | +0.00(+0.00%) |
Aug 11, 2020 | 2.910 | 2.971 | 2.780 | 2.790 | 109,750 | -0.09(-3.12%) |
Aug 10, 2020 | 2.780 | 2.940 | 2.780 | 2.880 | 128,400 | +0.08(+2.86%) |
Aug 07, 2020 | 2.740 | 2.850 | 2.720 | 2.800 | 85,200 | +0.08(+2.94%) |
Aug 06, 2020 | 2.770 | 2.800 | 2.715 | 2.720 | 48,533 | -0.05(-1.81%) |
Aug 05, 2020 | 2.740 | 2.792 | 2.720 | 2.770 | 93,015 | +0.09(+3.36%) |
Aug 04, 2020 | 2.680 | 2.781 | 2.660 | 2.680 | 119,008 | +0.00(+0.00%) |
Aug 03, 2020 | 2.650 | 2.700 | 2.580 | 2.680 | 108,486 | +0.06(+2.29%) |
Jul 31, 2020 | 2.670 | 2.690 | 2.600 | 2.620 | 66,500 | -0.09(-3.32%) |
Jul 30, 2020 | 2.680 | 2.750 | 2.590 | 2.710 | 66,599 | +0.04(+1.50%) |
Jul 29, 2020 | 2.600 | 2.690 | 2.600 | 2.670 | 71,756 | +0.07(+2.69%) |
Jul 28, 2020 | 2.700 | 2.728 | 2.600 | 2.600 | 100,103 | -0.11(-4.06%) |
Jul 27, 2020 | 2.710 | 2.790 | 2.690 | 2.710 | 107,697 | +0.01(+0.37%) |
Jul 24, 2020 | 2.750 | 2.820 | 2.700 | 2.700 | 62,300 | -0.03(-1.10%) |
Jul 23, 2020 | 2.711 | 2.887 | 2.711 | 2.730 | 74,627 | -0.04(-1.44%) |
Jul 22, 2020 | 2.800 | 2.800 | 2.720 | 2.770 | 75,596 | -0.05(-1.77%) |
Jul 21, 2020 | 2.750 | 2.869 | 2.713 | 2.820 | 140,742 | +0.12(+4.44%) |
Jul 20, 2020 | 2.680 | 2.770 | 2.674 | 2.700 | 81,102 | +0.01(+0.37%) |
Jul 17, 2020 | 2.720 | 2.800 | 2.680 | 2.690 | 51,400 | -0.06(-2.18%) |
Jul 16, 2020 | 2.770 | 2.840 | 2.720 | 2.750 | 58,783 | -0.02(-0.72%) |
Jul 15, 2020 | 2.660 | 2.860 | 2.660 | 2.770 | 190,825 | +0.20(+7.78%) |
Jul 14, 2020 | 2.600 | 2.700 | 2.560 | 2.570 | 138,156 | -0.05(-1.91%) |
Jul 13, 2020 | 2.700 | 2.719 | 2.620 | 2.620 | 67,618 | -0.07(-2.60%) |
Jul 10, 2020 | 2.560 | 2.690 | 2.560 | 2.690 | 53,000 | +0.07(+2.67%) |
Jul 09, 2020 | 2.700 | 2.700 | 2.550 | 2.620 | 113,467 | -0.09(-3.32%) |
Jul 08, 2020 | 2.700 | 2.770 | 2.610 | 2.710 | 101,813 | +0.03(+1.12%) |
Jul 07, 2020 | 2.850 | 2.870 | 2.670 | 2.680 | 79,147 | -0.18(-6.29%) |
Jul 06, 2020 | 2.940 | 2.950 | 2.830 | 2.860 | 117,173 | -0.02(-0.69%) |
Jul 02, 2020 | 2.980 | 2.980 | 2.850 | 2.880 | 97,400 | -0.05(-1.71%) |
Jul 01, 2020 | 2.830 | 2.940 | 2.730 | 2.930 | 136,695 | +0.13(+4.64%) |
Jun 30, 2020 | 2.750 | 2.950 | 2.690 | 2.800 | 176,008 | +0.02(+0.72%) |
Jun 29, 2020 | 2.990 | 3.000 | 2.723 | 2.780 | 187,477 | -0.17(-5.76%) |
Jun 26, 2020 | 2.710 | 2.950 | 2.540 | 2.950 | 931,400 | +0.25(+9.26%) |
Jun 25, 2020 | 2.600 | 2.805 | 2.590 | 2.700 | 95,788 | +0.10(+3.85%) |
Jun 24, 2020 | 2.750 | 2.780 | 2.580 | 2.600 | 142,763 | -0.18(-6.47%) |
Jun 23, 2020 | 2.810 | 2.850 | 2.750 | 2.780 | 93,190 | -0.02(-0.71%) |
Jun 22, 2020 | 2.690 | 2.810 | 2.680 | 2.800 | 100,445 | +0.07(+2.56%) |
Jun 19, 2020 | 2.700 | 2.810 | 2.700 | 2.730 | 148,100 | +0.05(+1.87%) |
Jun 18, 2020 | 2.710 | 2.760 | 2.660 | 2.680 | 207,238 | -0.03(-1.11%) |
Jun 17, 2020 | 2.880 | 2.880 | 2.700 | 2.710 | 91,167 | -0.17(-5.90%) |
Jun 16, 2020 | 3.070 | 3.070 | 2.835 | 2.880 | 158,419 | +0.00(+0.00%) |
Jun 15, 2020 | 2.730 | 2.900 | 2.700 | 2.880 | 115,291 | +0.05(+1.77%) |
Jun 12, 2020 | 2.850 | 3.000 | 2.720 | 2.830 | 259,700 | +0.13(+4.81%) |
Jun 11, 2020 | 2.860 | 2.940 | 2.690 | 2.700 | 197,043 | -0.26(-8.78%) |
Jun 10, 2020 | 3.120 | 3.120 | 2.912 | 2.960 | 340,585 | -0.12(-3.90%) |
Jun 09, 2020 | 3.200 | 3.220 | 3.075 | 3.080 | 252,076 | -0.12(-3.75%) |
Jun 08, 2020 | 3.250 | 3.340 | 3.170 | 3.200 | 449,983 | +0.21(+7.02%) |
Jun 05, 2020 | 2.860 | 3.040 | 2.782 | 2.990 | 535,400 | +0.23(+8.33%) |
Jun 04, 2020 | 2.750 | 2.790 | 2.670 | 2.760 | 134,706 | +0.03(+1.10%) |
Jun 03, 2020 | 2.850 | 2.850 | 2.710 | 2.730 | 265,339 | +0.00(+0.00%) |
Jun 02, 2020 | 2.680 | 2.760 | 2.670 | 2.730 | 363,981 | +0.13(+5.00%) |
Jun 01, 2020 | 2.360 | 2.610 | 2.360 | 2.600 | 236,249 | +0.16(+6.56%) |
May 29, 2020 | 2.530 | 2.570 | 2.380 | 2.440 | 212,700 | -0.06(-2.40%) |
May 28, 2020 | 2.720 | 2.760 | 2.500 | 2.500 | 275,930 | -0.19(-7.06%) |
May 27, 2020 | 2.600 | 2.710 | 2.560 | 2.690 | 195,495 | +0.07(+2.67%) |
May 26, 2020 | 2.650 | 2.665 | 2.550 | 2.620 | 172,803 | +0.05(+1.95%) |
May 22, 2020 | 2.560 | 2.690 | 2.500 | 2.570 | 194,900 | -0.02(-0.77%) |
May 21, 2020 | 2.610 | 2.670 | 2.580 | 2.590 | 147,576 | -0.02(-0.77%) |
May 20, 2020 | 2.500 | 2.610 | 2.500 | 2.610 | 297,608 | +0.16(+6.53%) |
May 19, 2020 | 2.680 | 2.680 | 2.410 | 2.450 | 166,287 | -0.17(-6.49%) |
May 18, 2020 | 2.490 | 2.640 | 2.460 | 2.620 | 199,002 | +0.19(+7.82%) |
May 15, 2020 | 2.430 | 2.450 | 2.350 | 2.430 | 150,900 | +0.01(+0.41%) |
May 14, 2020 | 2.400 | 2.509 | 2.330 | 2.420 | 153,067 | +0.00(+0.00%) |
May 13, 2020 | 2.600 | 2.600 | 2.410 | 2.420 | 108,569 | -0.16(-6.20%) |
May 12, 2020 | 2.830 | 2.897 | 2.530 | 2.580 | 260,089 | -0.25(-8.83%) |
May 11, 2020 | 2.950 | 3.040 | 2.820 | 2.830 | 191,746 | -0.10(-3.41%) |
May 08, 2020 | 2.770 | 3.010 | 2.731 | 2.930 | 229,400 | +0.22(+8.12%) |
May 07, 2020 | 2.870 | 2.990 | 2.660 | 2.710 | 207,602 | -0.09(-3.21%) |
May 06, 2020 | 3.160 | 3.175 | 2.800 | 2.800 | 123,289 | -0.30(-9.68%) |
May 05, 2020 | 3.150 | 3.229 | 2.770 | 3.100 | 318,212 | +0.01(+0.32%) |
May 04, 2020 | 2.610 | 3.145 | 2.610 | 3.090 | 179,793 | +0.32(+11.55%) |