Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.690 | 2.750 | 2.680 | 2.690 | 638,200 | -0.01(-0.37%) |
Apr 29, 2021 | 2.760 | 2.810 | 2.680 | 2.700 | 828,802 | -0.09(-3.23%) |
Apr 28, 2021 | 2.740 | 2.790 | 2.700 | 2.790 | 897,294 | +0.05(+1.82%) |
Apr 27, 2021 | 2.830 | 2.830 | 2.700 | 2.740 | 1,248,777 | -0.08(-2.84%) |
Apr 26, 2021 | 2.820 | 2.848 | 2.800 | 2.820 | 731,052 | -0.01(-0.35%) |
Apr 23, 2021 | 2.900 | 2.900 | 2.820 | 2.830 | 772,300 | -0.04(-1.39%) |
Apr 22, 2021 | 3.100 | 3.110 | 2.840 | 2.870 | 1,465,621 | -0.14(-4.65%) |
Apr 21, 2021 | 2.920 | 3.020 | 2.900 | 3.010 | 1,415,767 | +0.09(+3.08%) |
Apr 20, 2021 | 2.890 | 2.990 | 2.880 | 2.920 | 712,769 | +0.04(+1.39%) |
Apr 19, 2021 | 2.920 | 3.000 | 2.860 | 2.880 | 1,159,517 | -0.04(-1.37%) |
Apr 16, 2021 | 2.930 | 2.930 | 2.840 | 2.920 | 865,800 | +0.01(+0.34%) |
Apr 15, 2021 | 2.800 | 2.940 | 2.790 | 2.910 | 1,240,933 | +0.15(+5.43%) |
Apr 14, 2021 | 2.840 | 2.840 | 2.760 | 2.760 | 459,520 | -0.05(-1.78%) |
Apr 13, 2021 | 2.810 | 2.830 | 2.770 | 2.810 | 539,477 | +0.02(+0.72%) |
Apr 12, 2021 | 2.850 | 2.850 | 2.770 | 2.790 | 434,731 | -0.06(-2.11%) |
Apr 09, 2021 | 2.830 | 2.900 | 2.820 | 2.850 | 531,800 | -0.06(-2.06%) |
Apr 08, 2021 | 2.820 | 2.920 | 2.820 | 2.910 | 765,901 | +0.11(+3.93%) |
Apr 07, 2021 | 2.860 | 2.870 | 2.790 | 2.800 | 532,819 | -0.06(-2.10%) |
Apr 06, 2021 | 2.910 | 2.950 | 2.850 | 2.860 | 952,921 | +0.00(+0.00%) |
Apr 05, 2021 | 2.900 | 2.920 | 2.780 | 2.860 | 1,239,585 | -0.01(-0.35%) |
Apr 01, 2021 | 2.730 | 2.940 | 2.700 | 2.870 | 2,862,200 | +0.23(+8.71%) |
Mar 31, 2021 | 2.600 | 2.710 | 2.570 | 2.640 | 1,084,711 | +0.08(+3.13%) |
Mar 30, 2021 | 2.650 | 2.680 | 2.550 | 2.560 | 995,607 | -0.13(-4.83%) |
Mar 29, 2021 | 2.670 | 2.700 | 2.580 | 2.690 | 962,281 | +0.03(+1.13%) |
Mar 26, 2021 | 2.650 | 2.680 | 2.620 | 2.660 | 694,700 | +0.00(+0.00%) |
Mar 25, 2021 | 2.660 | 2.690 | 2.605 | 2.660 | 666,236 | +0.00(+0.00%) |
Mar 24, 2021 | 2.670 | 2.780 | 2.650 | 2.660 | 1,145,574 | +0.06(+2.31%) |
Mar 23, 2021 | 2.710 | 2.720 | 2.590 | 2.600 | 1,077,879 | -0.11(-4.06%) |
Mar 22, 2021 | 2.820 | 2.860 | 2.710 | 2.710 | 929,446 | -0.16(-5.57%) |
Mar 19, 2021 | 2.800 | 2.870 | 2.730 | 2.870 | 1,831,100 | +0.07(+2.50%) |
Mar 18, 2021 | 2.840 | 2.900 | 2.770 | 2.800 | 772,318 | -0.08(-2.78%) |
Mar 17, 2021 | 2.820 | 2.920 | 2.805 | 2.880 | 751,153 | +0.03(+1.05%) |
Mar 16, 2021 | 2.850 | 2.870 | 2.800 | 2.850 | 904,267 | -0.02(-0.70%) |
Mar 15, 2021 | 2.810 | 2.920 | 2.810 | 2.870 | 920,152 | +0.03(+1.06%) |
Mar 12, 2021 | 2.750 | 2.860 | 2.720 | 2.840 | 850,700 | -0.01(-0.35%) |
Mar 11, 2021 | 2.840 | 2.860 | 2.770 | 2.850 | 1,106,402 | +0.09(+3.26%) |
Mar 10, 2021 | 2.700 | 2.770 | 2.670 | 2.760 | 704,174 | +0.08(+2.99%) |
Mar 09, 2021 | 2.650 | 2.750 | 2.640 | 2.680 | 989,042 | +0.08(+3.08%) |
Mar 08, 2021 | 2.730 | 2.730 | 2.570 | 2.600 | 654,680 | -0.03(-1.14%) |
Mar 05, 2021 | 2.600 | 2.650 | 2.495 | 2.630 | 1,414,500 | +0.00(+0.00%) |
Mar 04, 2021 | 2.680 | 2.730 | 2.540 | 2.630 | 1,193,178 | -0.07(-2.59%) |
Mar 03, 2021 | 2.690 | 2.770 | 2.660 | 2.700 | 744,314 | -0.05(-1.82%) |
Mar 02, 2021 | 2.690 | 2.780 | 2.650 | 2.750 | 806,987 | +0.09(+3.38%) |
Mar 01, 2021 | 2.780 | 2.810 | 2.640 | 2.660 | 1,116,086 | -0.03(-1.12%) |
Feb 26, 2021 | 2.820 | 2.860 | 2.651 | 2.690 | 1,012,900 | -0.08(-2.89%) |
Feb 25, 2021 | 2.830 | 2.910 | 2.760 | 2.770 | 1,614,505 | -0.16(-5.46%) |
Feb 24, 2021 | 2.810 | 3.020 | 2.810 | 2.930 | 1,526,492 | +0.06(+2.09%) |
Feb 23, 2021 | 2.900 | 2.950 | 2.750 | 2.870 | 1,312,104 | -0.09(-3.04%) |
Feb 22, 2021 | 2.800 | 2.970 | 2.790 | 2.960 | 1,552,288 | +0.19(+6.86%) |
Feb 19, 2021 | 2.780 | 2.820 | 2.740 | 2.770 | 793,900 | +0.00(+0.00%) |
Feb 18, 2021 | 2.830 | 2.890 | 2.750 | 2.770 | 863,963 | -0.11(-3.82%) |
Feb 17, 2021 | 2.910 | 2.920 | 2.820 | 2.880 | 981,886 | -0.06(-2.04%) |
Feb 16, 2021 | 2.960 | 2.980 | 2.910 | 2.940 | 847,870 | -0.02(-0.68%) |
Feb 12, 2021 | 2.940 | 2.990 | 2.870 | 2.960 | 1,096,900 | -0.01(-0.34%) |
Feb 11, 2021 | 3.030 | 3.040 | 2.940 | 2.970 | 1,710,157 | -0.06(-1.98%) |
Feb 10, 2021 | 3.020 | 3.070 | 2.950 | 3.030 | 1,035,990 | +0.02(+0.66%) |
Feb 09, 2021 | 3.030 | 3.040 | 2.940 | 3.010 | 949,043 | +0.01(+0.33%) |
Feb 08, 2021 | 3.070 | 3.100 | 2.950 | 3.000 | 1,415,494 | -0.03(-0.99%) |
Feb 05, 2021 | 2.990 | 3.030 | 2.880 | 3.030 | 1,452,500 | +0.08(+2.71%) |
Feb 04, 2021 | 2.900 | 2.950 | 2.820 | 2.950 | 1,002,825 | -0.02(-0.67%) |
Feb 03, 2021 | 3.020 | 3.020 | 2.860 | 2.970 | 1,331,245 | +0.10(+3.48%) |
Feb 02, 2021 | 2.990 | 3.020 | 2.850 | 2.870 | 1,650,898 | -0.17(-5.59%) |
Feb 01, 2021 | 3.170 | 3.200 | 2.910 | 3.040 | 3,708,714 | +0.22(+7.80%) |
Jan 29, 2021 | 2.900 | 2.980 | 2.780 | 2.820 | 2,631,500 | +0.08(+2.92%) |
Jan 28, 2021 | 2.780 | 2.850 | 2.650 | 2.740 | 2,938,670 | +0.18(+7.03%) |
Jan 27, 2021 | 2.650 | 2.660 | 2.500 | 2.560 | 2,165,204 | -0.11(-4.12%) |
Jan 26, 2021 | 2.710 | 2.790 | 2.660 | 2.670 | 1,552,450 | -0.01(-0.37%) |
Jan 25, 2021 | 2.740 | 2.740 | 2.650 | 2.680 | 1,773,312 | -0.02(-0.74%) |
Jan 22, 2021 | 2.680 | 2.715 | 2.480 | 2.700 | 1,545,000 | -0.03(-1.10%) |
Jan 21, 2021 | 2.800 | 2.800 | 2.680 | 2.730 | 861,680 | -0.05(-1.80%) |
Jan 20, 2021 | 2.740 | 2.805 | 2.700 | 2.780 | 1,158,746 | +0.07(+2.58%) |
Jan 19, 2021 | 2.680 | 2.740 | 2.620 | 2.710 | 1,403,947 | +0.06(+2.26%) |
Jan 15, 2021 | 2.820 | 2.830 | 2.650 | 2.650 | 1,678,700 | -0.14(-5.02%) |
Jan 14, 2021 | 2.770 | 2.840 | 2.720 | 2.790 | 1,185,365 | +0.05(+1.82%) |
Jan 13, 2021 | 2.820 | 2.860 | 2.730 | 2.740 | 1,371,570 | -0.08(-2.84%) |
Jan 12, 2021 | 2.850 | 2.850 | 2.710 | 2.820 | 1,573,294 | -0.01(-0.35%) |
Jan 11, 2021 | 2.870 | 2.870 | 2.810 | 2.830 | 1,052,752 | -0.03(-1.05%) |
Jan 08, 2021 | 2.990 | 2.990 | 2.820 | 2.860 | 1,887,800 | -0.11(-3.70%) |
Jan 07, 2021 | 3.060 | 3.060 | 2.930 | 2.970 | 1,563,724 | -0.06(-1.98%) |
Jan 06, 2021 | 3.140 | 3.180 | 2.990 | 3.030 | 2,044,915 | -0.10(-3.19%) |
Jan 05, 2021 | 3.320 | 3.340 | 3.120 | 3.130 | 2,038,171 | -0.18(-5.44%) |
Jan 04, 2021 | 2.910 | 3.380 | 2.890 | 3.310 | 3,814,984 | +0.40(+13.75%) |
Dec 31, 2020 | 2.910 | 2.910 | 2.910 | 1,162,009 | -0.17(-5.52%) | |
Dec 30, 2020 | 3.160 | 3.190 | 3.030 | 3.080 | 1,162,009 | -0.05(-1.60%) |
Dec 29, 2020 | 3.340 | 3.360 | 3.110 | 3.130 | 1,647,601 | -0.23(-6.85%) |
Dec 28, 2020 | 3.400 | 3.540 | 3.350 | 3.360 | 643,060 | -0.02(-0.59%) |
Dec 24, 2020 | 3.350 | 3.500 | 3.260 | 3.380 | 1,098,800 | -0.27(-7.40%) |
Dec 23, 2020 | 3.610 | 3.720 | 3.510 | 3.650 | 1,765,596 | +0.02(+0.55%) |
Dec 22, 2020 | 3.650 | 3.780 | 3.470 | 3.630 | 1,919,690 | +0.03(+0.83%) |
Dec 21, 2020 | 3.350 | 3.600 | 3.210 | 3.600 | 2,656,067 | +0.30(+9.09%) |
Dec 18, 2020 | 3.450 | 3.465 | 3.270 | 3.300 | 2,902,800 | -0.09(-2.65%) |
Dec 17, 2020 | 3.500 | 3.620 | 3.340 | 3.390 | 2,559,721 | -0.02(-0.59%) |
Dec 16, 2020 | 3.370 | 3.430 | 3.340 | 3.410 | 652,797 | +0.06(+1.79%) |
Dec 15, 2020 | 3.260 | 3.370 | 3.230 | 3.350 | 805,016 | +0.16(+5.02%) |
Dec 14, 2020 | 3.340 | 3.360 | 3.190 | 3.190 | 764,405 | -0.13(-3.92%) |
Dec 11, 2020 | 3.330 | 3.375 | 3.270 | 3.320 | 609,200 | -0.04(-1.19%) |
Dec 10, 2020 | 3.340 | 3.400 | 3.270 | 3.360 | 779,234 | +0.05(+1.51%) |
Dec 09, 2020 | 3.400 | 3.400 | 3.245 | 3.310 | 770,738 | -0.11(-3.22%) |
Dec 08, 2020 | 3.500 | 3.500 | 3.330 | 3.420 | 1,549,864 | -0.02(-0.58%) |
Dec 07, 2020 | 3.280 | 3.570 | 3.280 | 3.440 | 1,447,928 | +0.17(+5.20%) |
Dec 04, 2020 | 3.190 | 3.320 | 3.175 | 3.270 | 1,227,200 | +0.06(+1.87%) |
Dec 03, 2020 | 3.240 | 3.250 | 3.110 | 3.210 | 827,918 | -0.02(-0.62%) |
Dec 02, 2020 | 3.100 | 3.350 | 3.040 | 3.230 | 2,490,553 | +0.15(+4.87%) |
Dec 01, 2020 | 3.050 | 3.090 | 3.010 | 3.080 | 1,516,372 | +0.10(+3.36%) |
Nov 30, 2020 | 3.000 | 3.040 | 2.940 | 2.980 | 994,721 | -0.06(-1.97%) |
Nov 27, 2020 | 2.990 | 3.060 | 2.960 | 3.040 | 414,000 | +0.00(+0.00%) |
Nov 25, 2020 | 3.010 | 3.109 | 3.005 | 3.040 | 1,406,100 | +0.04(+1.33%) |
Nov 24, 2020 | 2.910 | 3.060 | 2.900 | 3.000 | 1,056,843 | +0.03(+1.01%) |
Nov 23, 2020 | 3.010 | 3.030 | 2.870 | 2.970 | 1,137,563 | -0.03(-1.00%) |
Nov 20, 2020 | 2.920 | 3.010 | 2.920 | 3.000 | 789,100 | +0.08(+2.74%) |
Nov 19, 2020 | 2.920 | 2.950 | 2.860 | 2.920 | 772,620 | -0.01(-0.34%) |
Nov 18, 2020 | 2.960 | 3.000 | 2.900 | 2.930 | 1,450,178 | -0.04(-1.35%) |
Nov 17, 2020 | 3.050 | 3.070 | 2.970 | 2.970 | 805,261 | -0.13(-4.19%) |
Nov 16, 2020 | 3.020 | 3.100 | 2.980 | 3.100 | 968,490 | +0.06(+1.97%) |
Nov 13, 2020 | 3.120 | 3.120 | 3.000 | 3.040 | 675,500 | +0.00(+0.00%) |
Nov 12, 2020 | 3.000 | 3.060 | 2.990 | 3.040 | 569,217 | +0.03(+1.00%) |
Nov 11, 2020 | 3.010 | 3.030 | 2.950 | 3.010 | 518,344 | -0.06(-1.95%) |
Nov 10, 2020 | 3.060 | 3.090 | 2.980 | 3.070 | 770,150 | +0.04(+1.32%) |
Nov 09, 2020 | 2.870 | 3.050 | 2.860 | 3.030 | 1,444,652 | -0.02(-0.66%) |
Nov 06, 2020 | 3.060 | 3.145 | 3.000 | 3.050 | 2,244,500 | +0.02(+0.66%) |
Nov 05, 2020 | 3.080 | 3.090 | 3.000 | 3.030 | 1,929,810 | +0.08(+2.71%) |
Nov 04, 2020 | 2.980 | 3.020 | 2.860 | 2.950 | 775,666 | -0.03(-1.01%) |
Nov 03, 2020 | 2.910 | 3.170 | 2.850 | 2.980 | 1,722,070 | +0.14(+4.93%) |
Nov 02, 2020 | 2.770 | 2.870 | 2.680 | 2.840 | 1,051,335 | +0.10(+3.65%) |
Oct 30, 2020 | 2.700 | 2.740 | 2.580 | 2.740 | 1,363,300 | +0.09(+3.40%) |
Oct 29, 2020 | 2.610 | 2.720 | 2.590 | 2.650 | 941,322 | +0.05(+1.92%) |
Oct 28, 2020 | 2.830 | 2.830 | 2.600 | 2.600 | 1,183,642 | -0.28(-9.72%) |
Oct 27, 2020 | 2.920 | 2.920 | 2.855 | 2.880 | 480,490 | -0.02(-0.69%) |
Oct 26, 2020 | 2.960 | 3.005 | 2.890 | 2.900 | 577,869 | -0.09(-3.01%) |
Oct 23, 2020 | 2.950 | 3.000 | 2.880 | 2.990 | 803,400 | +0.05(+1.70%) |
Oct 22, 2020 | 3.000 | 3.010 | 2.890 | 2.940 | 875,473 | -0.08(-2.65%) |
Oct 21, 2020 | 3.020 | 3.088 | 3.000 | 3.020 | 800,329 | +0.03(+1.00%) |
Oct 20, 2020 | 2.920 | 3.040 | 2.891 | 2.990 | 725,190 | +0.09(+3.10%) |
Oct 19, 2020 | 3.030 | 3.065 | 2.900 | 2.900 | 810,160 | -0.12(-3.97%) |
Oct 16, 2020 | 3.250 | 3.270 | 3.010 | 3.020 | 1,176,600 | -0.18(-5.63%) |
Oct 15, 2020 | 2.950 | 3.200 | 2.880 | 3.200 | 1,940,778 | +0.27(+9.22%) |
Oct 14, 2020 | 2.910 | 3.050 | 2.900 | 2.930 | 1,612,116 | +0.07(+2.45%) |
Oct 13, 2020 | 2.900 | 2.930 | 2.810 | 2.860 | 1,029,806 | -0.09(-3.05%) |
Oct 12, 2020 | 3.150 | 3.160 | 2.940 | 2.950 | 1,021,291 | -0.14(-4.53%) |
Oct 09, 2020 | 3.020 | 3.100 | 2.970 | 3.090 | 1,351,700 | +0.09(+3.00%) |
Oct 08, 2020 | 2.790 | 3.020 | 2.770 | 3.000 | 3,327,293 | +0.28(+10.29%) |
Oct 07, 2020 | 2.890 | 2.930 | 2.690 | 2.720 | 3,628,976 | -0.07(-2.51%) |
Oct 06, 2020 | 3.320 | 3.340 | 2.790 | 2.790 | 4,352,822 | -0.53(-15.96%) |
Oct 05, 2020 | 3.730 | 3.780 | 3.300 | 3.320 | 2,514,341 | -0.28(-7.78%) |
Oct 02, 2020 | 3.490 | 3.600 | 3.440 | 3.600 | 1,155,200 | +0.11(+3.15%) |
Oct 01, 2020 | 3.460 | 3.540 | 3.430 | 3.490 | 1,072,120 | +0.08(+2.35%) |
Sep 30, 2020 | 3.460 | 3.500 | 3.370 | 3.410 | 732,841 | -0.05(-1.45%) |
Sep 29, 2020 | 3.300 | 3.480 | 3.300 | 3.460 | 1,100,833 | +0.17(+5.17%) |
Sep 28, 2020 | 3.260 | 3.330 | 3.220 | 3.290 | 582,755 | +0.07(+2.17%) |
Sep 25, 2020 | 3.290 | 3.290 | 3.190 | 3.220 | 686,800 | -0.09(-2.72%) |
Sep 24, 2020 | 3.150 | 3.375 | 3.100 | 3.310 | 1,090,638 | +0.16(+5.08%) |
Sep 23, 2020 | 3.350 | 3.360 | 3.140 | 3.150 | 1,430,297 | -0.26(-7.62%) |
Sep 22, 2020 | 3.450 | 3.450 | 3.320 | 3.410 | 1,099,849 | +0.00(+0.00%) |
Sep 21, 2020 | 3.550 | 3.640 | 3.410 | 3.410 | 1,434,491 | -0.27(-7.34%) |
Sep 18, 2020 | 3.730 | 3.750 | 3.630 | 3.680 | 1,494,200 | -0.05(-1.34%) |
Sep 17, 2020 | 3.810 | 3.830 | 3.710 | 3.730 | 2,156,494 | -0.16(-4.11%) |
Sep 16, 2020 | 3.920 | 3.960 | 3.800 | 3.890 | 1,556,262 | +0.01(+0.26%) |
Sep 15, 2020 | 3.940 | 3.960 | 3.845 | 3.880 | 691,297 | -0.04(-1.02%) |
Sep 14, 2020 | 3.830 | 3.930 | 3.830 | 3.920 | 1,206,176 | +0.11(+2.89%) |
Sep 11, 2020 | 3.940 | 3.965 | 3.800 | 3.810 | 793,000 | -0.11(-2.81%) |
Sep 10, 2020 | 3.970 | 4.030 | 3.920 | 3.920 | 753,293 | -0.05(-1.26%) |
Sep 09, 2020 | 3.990 | 4.061 | 3.900 | 3.970 | 776,791 | +0.02(+0.51%) |
Sep 08, 2020 | 3.940 | 4.030 | 3.810 | 3.950 | 1,448,652 | -0.06(-1.50%) |
Sep 04, 2020 | 3.900 | 4.020 | 3.790 | 4.010 | 1,062,900 | +0.06(+1.52%) |
Sep 03, 2020 | 3.860 | 3.960 | 3.820 | 3.950 | 735,735 | +0.04(+1.02%) |
Sep 02, 2020 | 3.930 | 3.930 | 3.765 | 3.910 | 1,075,523 | -0.06(-1.51%) |
Sep 01, 2020 | 4.050 | 4.060 | 3.890 | 3.970 | 1,154,602 | -0.01(-0.25%) |
Aug 31, 2020 | 4.070 | 4.090 | 3.940 | 3.980 | 856,116 | -0.04(-1.00%) |
Aug 28, 2020 | 4.040 | 4.085 | 3.940 | 4.020 | 1,160,600 | +0.05(+1.26%) |
Aug 27, 2020 | 4.100 | 4.150 | 3.890 | 3.970 | 1,115,458 | -0.06(-1.49%) |
Aug 26, 2020 | 3.960 | 4.100 | 3.940 | 4.030 | 1,190,549 | +0.05(+1.26%) |
Aug 25, 2020 | 3.950 | 3.980 | 3.820 | 3.980 | 976,152 | +0.03(+0.76%) |
Aug 24, 2020 | 4.090 | 4.090 | 3.920 | 3.950 | 1,055,869 | -0.10(-2.47%) |
Aug 21, 2020 | 4.100 | 4.135 | 4.010 | 4.050 | 885,500 | -0.16(-3.80%) |
Aug 20, 2020 | 4.140 | 4.255 | 4.090 | 4.210 | 1,318,277 | +0.03(+0.72%) |
Aug 19, 2020 | 4.150 | 4.245 | 4.080 | 4.180 | 2,053,613 | -0.01(-0.24%) |
Aug 18, 2020 | 4.370 | 4.380 | 4.100 | 4.190 | 886,517 | -0.07(-1.64%) |
Aug 17, 2020 | 4.250 | 4.315 | 4.150 | 4.260 | 902,760 | +0.14(+3.40%) |
Aug 14, 2020 | 4.140 | 4.160 | 4.010 | 4.120 | 876,500 | -0.03(-0.72%) |
Aug 13, 2020 | 4.050 | 4.190 | 4.020 | 4.150 | 927,284 | +0.18(+4.53%) |
Aug 12, 2020 | 4.170 | 4.170 | 3.950 | 3.970 | 1,133,096 | -0.03(-0.75%) |
Aug 11, 2020 | 4.160 | 4.220 | 3.980 | 4.000 | 1,658,927 | -0.39(-8.88%) |
Aug 10, 2020 | 4.510 | 4.670 | 4.380 | 4.390 | 1,040,500 | -0.06(-1.35%) |
Aug 07, 2020 | 4.500 | 4.550 | 4.310 | 4.450 | 1,264,500 | -0.18(-3.89%) |
Aug 06, 2020 | 4.650 | 4.780 | 4.550 | 4.630 | 1,146,610 | +0.04(+0.87%) |
Aug 05, 2020 | 4.600 | 4.940 | 4.455 | 4.590 | 2,791,400 | -0.01(-0.22%) |
Aug 04, 2020 | 4.280 | 4.610 | 4.170 | 4.600 | 1,728,792 | +0.24(+5.50%) |
Aug 03, 2020 | 4.350 | 4.380 | 4.050 | 4.360 | 1,610,495 | -0.03(-0.68%) |
Jul 31, 2020 | 4.470 | 4.490 | 4.380 | 4.390 | 1,056,300 | +0.02(+0.46%) |
Jul 30, 2020 | 4.430 | 4.560 | 4.340 | 4.370 | 1,146,758 | -0.22(-4.79%) |
Jul 29, 2020 | 4.850 | 4.860 | 4.430 | 4.590 | 1,914,244 | -0.24(-4.97%) |
Jul 28, 2020 | 4.860 | 5.020 | 4.790 | 4.830 | 1,209,819 | -0.10(-2.03%) |
Jul 27, 2020 | 4.870 | 5.040 | 4.790 | 4.930 | 2,110,530 | +0.18(+3.79%) |
Jul 24, 2020 | 4.720 | 4.848 | 4.670 | 4.750 | 993,000 | +0.10(+2.15%) |
Jul 23, 2020 | 4.760 | 4.870 | 4.590 | 4.650 | 1,409,092 | -0.11(-2.31%) |
Jul 22, 2020 | 4.930 | 4.960 | 4.640 | 4.760 | 2,026,290 | +0.02(+0.42%) |
Jul 21, 2020 | 4.560 | 4.820 | 4.560 | 4.740 | 1,961,815 | +0.39(+8.97%) |
Jul 20, 2020 | 4.210 | 4.420 | 4.200 | 4.350 | 1,077,058 | +0.17(+4.07%) |
Jul 17, 2020 | 4.160 | 4.232 | 4.110 | 4.180 | 978,600 | +0.05(+1.21%) |
Jul 16, 2020 | 4.170 | 4.240 | 4.070 | 4.130 | 704,048 | -0.02(-0.48%) |
Jul 15, 2020 | 4.160 | 4.240 | 4.080 | 4.150 | 938,737 | -0.02(-0.48%) |
Jul 14, 2020 | 4.020 | 4.200 | 4.000 | 4.170 | 739,295 | +0.17(+4.25%) |
Jul 13, 2020 | 4.270 | 4.320 | 3.980 | 4.000 | 1,211,267 | -0.16(-3.85%) |
Jul 10, 2020 | 4.190 | 4.230 | 4.080 | 4.160 | 652,400 | -0.03(-0.72%) |
Jul 09, 2020 | 4.390 | 4.500 | 4.130 | 4.190 | 1,802,700 | -0.12(-2.78%) |
Jul 08, 2020 | 4.150 | 4.330 | 4.140 | 4.310 | 1,947,517 | +0.24(+5.90%) |
Jul 07, 2020 | 3.820 | 4.070 | 3.760 | 4.070 | 1,388,149 | +0.22(+5.71%) |
Jul 06, 2020 | 3.910 | 3.970 | 3.730 | 3.850 | 1,080,319 | +0.00(+0.00%) |
Jul 02, 2020 | 3.890 | 4.005 | 3.820 | 3.850 | 939,000 | -0.10(-2.53%) |
Jul 01, 2020 | 4.070 | 4.110 | 3.860 | 3.950 | 1,069,864 | -0.16(-3.89%) |
Jun 30, 2020 | 3.940 | 4.120 | 3.880 | 4.110 | 1,392,460 | +0.17(+4.31%) |
Jun 29, 2020 | 3.820 | 3.940 | 3.770 | 3.940 | 1,100,813 | +0.18(+4.79%) |
Jun 26, 2020 | 3.620 | 3.785 | 3.560 | 3.760 | 1,381,400 | +0.11(+3.01%) |
Jun 25, 2020 | 3.570 | 3.660 | 3.550 | 3.650 | 924,476 | +0.08(+2.24%) |
Jun 24, 2020 | 3.700 | 3.750 | 3.540 | 3.570 | 1,067,843 | -0.17(-4.55%) |
Jun 23, 2020 | 3.770 | 3.800 | 3.690 | 3.740 | 1,040,846 | +0.00(+0.00%) |
Jun 22, 2020 | 3.730 | 3.840 | 3.630 | 3.740 | 1,508,571 | +0.05(+1.36%) |
Jun 19, 2020 | 3.780 | 3.860 | 3.660 | 3.690 | 1,856,500 | -0.01(-0.27%) |
Jun 18, 2020 | 3.820 | 3.860 | 3.700 | 3.700 | 1,178,887 | -0.12(-3.14%) |
Jun 17, 2020 | 3.940 | 3.968 | 3.800 | 3.820 | 983,706 | -0.11(-2.80%) |
Jun 16, 2020 | 4.080 | 4.090 | 3.890 | 3.930 | 1,040,629 | -0.15(-3.68%) |
Jun 15, 2020 | 3.780 | 4.080 | 3.650 | 4.080 | 1,342,142 | +0.24(+6.25%) |
Jun 12, 2020 | 3.950 | 3.990 | 3.790 | 3.840 | 1,010,500 | +0.01(+0.26%) |
Jun 11, 2020 | 4.020 | 4.165 | 3.780 | 3.830 | 1,483,410 | -0.24(-5.90%) |
Jun 10, 2020 | 3.980 | 4.090 | 3.800 | 4.070 | 1,282,295 | +0.15(+3.83%) |
Jun 09, 2020 | 4.050 | 4.130 | 3.920 | 3.920 | 986,463 | -0.11(-2.73%) |
Jun 08, 2020 | 3.990 | 4.100 | 3.950 | 4.030 | 774,936 | +0.02(+0.50%) |
Jun 05, 2020 | 3.910 | 4.030 | 3.850 | 4.010 | 1,166,600 | +0.02(+0.50%) |
Jun 04, 2020 | 3.990 | 4.120 | 3.910 | 3.990 | 1,175,534 | +0.08(+2.05%) |
Jun 03, 2020 | 3.840 | 3.950 | 3.720 | 3.910 | 1,118,839 | +0.01(+0.26%) |
Jun 02, 2020 | 4.220 | 4.220 | 3.880 | 3.900 | 1,196,396 | -0.18(-4.41%) |
Jun 01, 2020 | 3.960 | 4.100 | 3.880 | 4.080 | 1,061,643 | +0.18(+4.62%) |
May 29, 2020 | 3.960 | 3.985 | 3.870 | 3.900 | 1,239,600 | +0.04(+1.04%) |
May 28, 2020 | 4.150 | 4.260 | 3.840 | 3.860 | 1,497,878 | -0.21(-5.16%) |
May 27, 2020 | 3.770 | 4.100 | 3.750 | 4.070 | 1,528,531 | +0.23(+5.99%) |
May 26, 2020 | 4.000 | 4.050 | 3.830 | 3.840 | 1,186,661 | -0.19(-4.71%) |
May 22, 2020 | 4.170 | 4.220 | 4.010 | 4.030 | 881,700 | -0.07(-1.71%) |
May 21, 2020 | 4.240 | 4.294 | 4.010 | 4.100 | 1,332,161 | -0.28(-6.39%) |
May 20, 2020 | 4.470 | 4.557 | 4.290 | 4.380 | 1,258,357 | +0.01(+0.23%) |
May 19, 2020 | 4.260 | 4.500 | 4.210 | 4.370 | 1,296,854 | +0.16(+3.80%) |
May 18, 2020 | 4.330 | 4.370 | 4.110 | 4.210 | 1,275,089 | +0.02(+0.48%) |
May 15, 2020 | 3.850 | 4.190 | 3.780 | 4.190 | 1,826,200 | +0.46(+12.33%) |
May 14, 2020 | 3.700 | 3.850 | 3.660 | 3.730 | 1,149,657 | -0.03(-0.80%) |
May 13, 2020 | 3.760 | 3.850 | 3.620 | 3.760 | 980,992 | +0.05(+1.35%) |
May 12, 2020 | 3.960 | 4.020 | 3.710 | 3.710 | 973,043 | -0.18(-4.63%) |
May 11, 2020 | 4.050 | 4.120 | 3.840 | 3.890 | 1,140,896 | -0.16(-3.95%) |
May 08, 2020 | 3.950 | 4.090 | 3.930 | 4.050 | 1,178,200 | +0.15(+3.85%) |
May 07, 2020 | 3.810 | 4.050 | 3.760 | 3.900 | 1,335,803 | +0.09(+2.36%) |
May 06, 2020 | 3.910 | 3.950 | 3.670 | 3.810 | 1,564,097 | -0.37(-8.85%) |
May 05, 2020 | 4.200 | 4.260 | 4.070 | 4.180 | 896,954 | +0.01(+0.24%) |
May 04, 2020 | 4.250 | 4.250 | 4.080 | 4.170 | 907,703 | -0.04(-0.95%) |