Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.008 | 6.016 | 5.920 | 5.927 | 2,619,055 | -0.09(-1.47%) |
Apr 29, 2021 | 6.016 | 6.023 | 5.957 | 6.016 | 2,916,722 | +0.04(+0.74%) |
Apr 28, 2021 | 5.957 | 5.986 | 5.949 | 5.971 | 2,967,660 | +0.03(+0.49%) |
Apr 27, 2021 | 5.949 | 5.957 | 5.884 | 5.942 | 3,137,592 | +0.01(+0.25%) |
Apr 26, 2021 | 5.913 | 5.979 | 5.913 | 5.928 | 3,225,587 | +0.01(+0.25%) |
Apr 23, 2021 | 5.862 | 5.935 | 5.862 | 5.913 | 3,180,236 | +0.05(+0.87%) |
Apr 22, 2021 | 5.891 | 5.920 | 5.854 | 5.862 | 2,413,492 | -0.04(-0.62%) |
Apr 21, 2021 | 5.811 | 5.920 | 5.781 | 5.898 | 3,287,929 | +0.11(+1.89%) |
Apr 20, 2021 | 5.862 | 5.869 | 5.745 | 5.789 | 3,490,798 | -0.06(-1.00%) |
Apr 19, 2021 | 5.854 | 5.920 | 5.840 | 5.847 | 2,920,614 | -0.04(-0.62%) |
Apr 16, 2021 | 5.832 | 5.906 | 5.832 | 5.884 | 3,810,291 | +0.04(+0.63%) |
Apr 15, 2021 | 5.847 | 5.847 | 5.818 | 5.847 | 1,986,281 | +0.03(+0.50%) |
Apr 14, 2021 | 5.789 | 5.847 | 5.789 | 5.818 | 1,963,565 | +0.00(+0.00%) |
Apr 13, 2021 | 5.832 | 5.840 | 5.796 | 5.818 | 2,200,383 | -0.03(-0.50%) |
Apr 12, 2021 | 5.847 | 5.862 | 5.832 | 5.847 | 2,668,841 | +0.00(+0.00%) |
Apr 09, 2021 | 5.840 | 5.876 | 5.818 | 5.847 | 2,899,482 | +0.01(+0.25%) |
Apr 08, 2021 | 5.840 | 5.847 | 5.752 | 5.832 | 2,270,061 | +0.01(+0.25%) |
Apr 07, 2021 | 5.796 | 5.876 | 5.781 | 5.818 | 4,034,169 | +0.04(+0.76%) |
Apr 06, 2021 | 5.759 | 5.796 | 5.737 | 5.774 | 2,474,556 | +0.04(+0.64%) |
Apr 05, 2021 | 5.701 | 5.759 | 5.672 | 5.737 | 2,567,636 | +0.04(+0.77%) |
Apr 01, 2021 | 5.628 | 5.701 | 5.599 | 5.694 | 2,447,020 | +0.09(+1.56%) |
Mar 31, 2021 | 5.664 | 5.708 | 5.599 | 5.606 | 2,837,080 | -0.10(-1.79%) |
Mar 30, 2021 | 5.635 | 5.716 | 5.569 | 5.708 | 3,035,993 | +0.07(+1.30%) |
Mar 29, 2021 | 5.708 | 5.737 | 5.526 | 5.635 | 5,157,022 | -0.07(-1.15%) |
Mar 26, 2021 | 5.621 | 5.751 | 5.584 | 5.700 | 5,043,123 | +0.12(+2.08%) |
Mar 25, 2021 | 5.570 | 5.606 | 5.454 | 5.584 | 2,901,347 | +0.06(+1.05%) |
Mar 24, 2021 | 5.599 | 5.642 | 5.526 | 5.526 | 3,446,476 | -0.04(-0.65%) |
Mar 23, 2021 | 5.621 | 5.715 | 5.548 | 5.563 | 3,224,836 | -0.06(-1.03%) |
Mar 22, 2021 | 5.613 | 5.642 | 5.534 | 5.621 | 3,154,263 | +0.09(+1.57%) |
Mar 19, 2021 | 5.519 | 5.657 | 5.490 | 5.534 | 6,181,083 | +0.04(+0.79%) |
Mar 18, 2021 | 5.650 | 5.671 | 5.483 | 5.490 | 3,033,683 | -0.16(-2.82%) |
Mar 17, 2021 | 5.584 | 5.650 | 5.555 | 5.650 | 2,869,478 | +0.08(+1.43%) |
Mar 16, 2021 | 5.606 | 5.650 | 5.534 | 5.570 | 3,896,403 | +0.00(+0.00%) |
Mar 15, 2021 | 5.468 | 5.599 | 5.418 | 5.570 | 4,233,609 | +0.14(+2.54%) |
Mar 12, 2021 | 5.432 | 5.468 | 5.403 | 5.432 | 2,363,201 | +0.01(+0.27%) |
Mar 11, 2021 | 5.432 | 5.439 | 5.367 | 5.418 | 2,204,934 | +0.03(+0.54%) |
Mar 10, 2021 | 5.367 | 5.418 | 5.338 | 5.389 | 2,145,750 | +0.07(+1.23%) |
Mar 09, 2021 | 5.309 | 5.374 | 5.222 | 5.323 | 3,415,808 | +0.03(+0.55%) |
Mar 08, 2021 | 5.258 | 5.338 | 5.113 | 5.294 | 4,736,732 | +0.11(+2.03%) |
Mar 05, 2021 | 5.316 | 5.331 | 4.939 | 5.189 | 8,949,527 | -0.13(-2.39%) |
Mar 04, 2021 | 5.403 | 5.468 | 5.251 | 5.316 | 3,707,334 | -0.08(-1.48%) |
Mar 03, 2021 | 5.367 | 5.425 | 5.337 | 5.396 | 2,440,766 | +0.02(+0.40%) |
Mar 02, 2021 | 5.331 | 5.389 | 5.308 | 5.374 | 2,600,060 | +0.06(+1.09%) |
Mar 01, 2021 | 5.352 | 5.425 | 5.302 | 5.316 | 2,704,019 | +0.03(+0.55%) |
Feb 26, 2021 | 5.236 | 5.374 | 5.222 | 5.287 | 3,746,182 | +0.01(+0.14%) |
Feb 25, 2021 | 5.512 | 5.541 | 5.244 | 5.280 | 5,439,716 | -0.20(-3.70%) |
Feb 24, 2021 | 5.404 | 5.490 | 5.375 | 5.483 | 4,432,618 | +0.13(+2.42%) |
Feb 23, 2021 | 5.735 | 5.778 | 5.260 | 5.353 | 11,010,833 | -0.39(-6.77%) |
Feb 22, 2021 | 5.468 | 5.756 | 5.461 | 5.742 | 10,224,130 | +0.28(+5.14%) |
Feb 19, 2021 | 5.368 | 5.526 | 5.368 | 5.461 | 5,916,466 | +0.12(+2.29%) |
Feb 18, 2021 | 5.260 | 5.375 | 5.217 | 5.339 | 4,159,340 | +0.08(+1.50%) |
Feb 17, 2021 | 5.267 | 5.325 | 5.224 | 5.260 | 3,581,675 | +0.02(+0.41%) |
Feb 16, 2021 | 5.260 | 5.325 | 5.195 | 5.238 | 3,950,704 | +0.01(+0.28%) |
Feb 12, 2021 | 5.109 | 5.245 | 5.080 | 5.224 | 3,931,154 | +0.14(+2.83%) |
Feb 11, 2021 | 5.087 | 5.202 | 5.066 | 5.080 | 4,701,381 | +0.01(+0.14%) |
Feb 10, 2021 | 4.907 | 5.145 | 4.886 | 5.073 | 7,610,397 | +0.26(+5.38%) |
Feb 09, 2021 | 4.835 | 4.857 | 4.691 | 4.814 | 5,156,792 | -0.02(-0.45%) |
Feb 08, 2021 | 4.914 | 5.008 | 4.821 | 4.835 | 4,683,736 | -0.09(-1.75%) |
Feb 05, 2021 | 4.778 | 4.936 | 4.771 | 4.922 | 6,791,754 | +0.17(+3.48%) |
Feb 04, 2021 | 4.706 | 4.806 | 4.699 | 4.756 | 3,898,694 | +0.05(+1.07%) |
Feb 03, 2021 | 4.605 | 4.713 | 4.605 | 4.706 | 3,503,163 | +0.09(+2.03%) |
Feb 02, 2021 | 4.497 | 4.634 | 4.497 | 4.612 | 3,872,321 | +0.10(+2.23%) |
Feb 01, 2021 | 4.511 | 4.533 | 4.389 | 4.511 | 4,488,830 | -0.02(-0.48%) |
Jan 29, 2021 | 4.526 | 4.627 | 4.511 | 4.533 | 5,480,350 | +0.01(+0.32%) |
Jan 28, 2021 | 4.483 | 4.591 | 4.418 | 4.519 | 6,833,318 | -0.04(-0.79%) |
Jan 27, 2021 | 4.555 | 4.719 | 4.555 | 4.555 | 6,192,850 | -0.04(-0.93%) |
Jan 26, 2021 | 4.505 | 4.597 | 4.498 | 4.597 | 3,767,622 | +0.13(+2.87%) |
Jan 25, 2021 | 4.441 | 4.548 | 4.419 | 4.469 | 3,736,418 | +0.04(+0.97%) |
Jan 22, 2021 | 4.398 | 4.433 | 4.348 | 4.426 | 2,781,510 | +0.06(+1.31%) |
Jan 21, 2021 | 4.398 | 4.448 | 4.369 | 4.369 | 3,434,736 | +0.00(+0.00%) |
Jan 20, 2021 | 4.348 | 4.369 | 4.284 | 4.369 | 3,023,077 | +0.04(+0.99%) |
Jan 19, 2021 | 4.362 | 4.419 | 4.184 | 4.327 | 4,991,618 | +0.04(+1.00%) |
Jan 15, 2021 | 4.091 | 4.302 | 4.091 | 4.284 | 7,781,103 | +0.21(+5.07%) |
Jan 14, 2021 | 4.006 | 4.120 | 4.006 | 4.077 | 4,417,459 | +0.07(+1.78%) |
Jan 13, 2021 | 3.999 | 4.013 | 3.992 | 4.006 | 1,703,712 | +0.01(+0.18%) |
Jan 12, 2021 | 4.020 | 4.020 | 3.992 | 3.999 | 2,007,227 | +0.00(+0.00%) |
Jan 11, 2021 | 4.006 | 4.020 | 3.984 | 3.999 | 2,397,937 | -0.01(-0.18%) |
Jan 08, 2021 | 3.992 | 4.016 | 3.927 | 4.006 | 3,065,750 | +0.04(+1.08%) |
Jan 07, 2021 | 3.992 | 4.027 | 3.963 | 3.963 | 2,272,557 | -0.01(-0.36%) |
Jan 06, 2021 | 4.013 | 4.020 | 3.963 | 3.977 | 2,324,125 | -0.01(-0.18%) |
Jan 05, 2021 | 3.927 | 4.006 | 3.920 | 3.984 | 2,555,449 | +0.06(+1.45%) |
Jan 04, 2021 | 3.899 | 3.927 | 3.828 | 3.927 | 4,017,204 | +0.07(+1.85%) |
Dec 31, 2020 | 3.856 | 3.856 | 3.856 | 3,612,606 | -0.04(-1.10%) | |
Dec 30, 2020 | 3.956 | 3.977 | 3.885 | 3.899 | 3,612,606 | -0.05(-1.26%) |
Dec 29, 2020 | 3.885 | 3.998 | 3.885 | 3.949 | 4,639,414 | +0.06(+1.45%) |
Dec 28, 2020 | 3.885 | 3.935 | 3.871 | 3.892 | 3,952,779 | +0.04(+1.10%) |
Dec 24, 2020 | 3.871 | 3.899 | 3.850 | 3.850 | 1,489,205 | +0.00(+0.00%) |
Dec 23, 2020 | 3.843 | 3.899 | 3.836 | 3.850 | 2,556,477 | +0.04(+0.92%) |
Dec 22, 2020 | 3.892 | 3.899 | 3.794 | 3.815 | 4,590,505 | -0.08(-1.99%) |
Dec 21, 2020 | 3.885 | 3.949 | 3.850 | 3.892 | 4,155,578 | -0.02(-0.54%) |
Dec 18, 2020 | 3.892 | 3.921 | 3.885 | 3.914 | 2,388,032 | +0.01(+0.36%) |
Dec 17, 2020 | 3.899 | 3.906 | 3.857 | 3.899 | 3,304,073 | +0.01(+0.36%) |
Dec 16, 2020 | 3.899 | 3.921 | 3.878 | 3.885 | 2,854,068 | +0.01(+0.18%) |
Dec 15, 2020 | 3.885 | 3.914 | 3.871 | 3.878 | 2,474,382 | +0.01(+0.18%) |
Dec 14, 2020 | 3.878 | 3.949 | 3.864 | 3.871 | 3,925,473 | +0.01(+0.37%) |
Dec 11, 2020 | 3.843 | 3.857 | 3.808 | 3.857 | 1,979,745 | +0.02(+0.55%) |
Dec 10, 2020 | 3.829 | 3.843 | 3.794 | 3.836 | 2,110,939 | +0.01(+0.18%) |
Dec 09, 2020 | 3.843 | 3.843 | 3.815 | 3.829 | 2,330,421 | +0.01(+0.18%) |
Dec 08, 2020 | 3.822 | 3.836 | 3.808 | 3.822 | 1,632,928 | +0.01(+0.37%) |
Dec 07, 2020 | 3.850 | 3.857 | 3.780 | 3.808 | 1,887,113 | -0.01(-0.37%) |
Dec 04, 2020 | 3.836 | 3.871 | 3.822 | 3.822 | 2,563,316 | +0.01(+0.19%) |
Dec 03, 2020 | 3.773 | 3.822 | 3.744 | 3.815 | 2,187,298 | +0.06(+1.69%) |
Dec 02, 2020 | 3.765 | 3.787 | 3.737 | 3.751 | 2,322,919 | -0.01(-0.37%) |
Dec 01, 2020 | 3.794 | 3.822 | 3.758 | 3.765 | 2,465,682 | +0.00(+0.00%) |
Nov 30, 2020 | 3.878 | 3.892 | 3.751 | 3.765 | 3,130,203 | -0.12(-3.09%) |
Nov 27, 2020 | 3.885 | 3.914 | 3.854 | 3.885 | 1,732,277 | +0.03(+0.73%) |
Nov 25, 2020 | 3.801 | 3.864 | 3.773 | 3.857 | 3,825,572 | +0.07(+1.84%) |
Nov 24, 2020 | 3.739 | 3.850 | 3.739 | 3.787 | 4,189,593 | +0.07(+1.88%) |
Nov 23, 2020 | 3.697 | 3.739 | 3.690 | 3.718 | 2,595,251 | +0.04(+1.14%) |
Nov 20, 2020 | 3.697 | 3.732 | 3.648 | 3.676 | 3,465,567 | -0.02(-0.57%) |
Nov 19, 2020 | 3.669 | 3.711 | 3.606 | 3.697 | 2,326,340 | +0.03(+0.76%) |
Nov 18, 2020 | 3.634 | 3.683 | 3.627 | 3.669 | 2,317,151 | +0.05(+1.35%) |
Nov 17, 2020 | 3.627 | 3.662 | 3.613 | 3.620 | 2,158,657 | -0.01(-0.38%) |
Nov 16, 2020 | 3.620 | 3.648 | 3.606 | 3.634 | 2,971,090 | +0.06(+1.56%) |
Nov 13, 2020 | 3.578 | 3.585 | 3.545 | 3.578 | 2,093,648 | +0.03(+0.79%) |
Nov 12, 2020 | 3.592 | 3.599 | 3.536 | 3.550 | 2,579,618 | -0.06(-1.74%) |
Nov 11, 2020 | 3.606 | 3.648 | 3.571 | 3.613 | 3,026,309 | +0.00(+0.00%) |
Nov 10, 2020 | 3.501 | 3.620 | 3.501 | 3.613 | 4,103,005 | +0.12(+3.39%) |
Nov 09, 2020 | 3.529 | 3.550 | 3.494 | 3.494 | 3,046,065 | +0.03(+0.80%) |
Nov 06, 2020 | 3.515 | 3.515 | 3.467 | 3.467 | 2,126,767 | -0.04(-1.19%) |
Nov 05, 2020 | 3.474 | 3.536 | 3.474 | 3.508 | 1,887,931 | +0.03(+0.80%) |
Nov 04, 2020 | 3.487 | 3.522 | 3.467 | 3.480 | 1,649,394 | -0.01(-0.40%) |
Nov 03, 2020 | 3.508 | 3.529 | 3.487 | 3.494 | 2,663,787 | -0.01(-0.40%) |
Nov 02, 2020 | 3.480 | 3.522 | 3.460 | 3.508 | 3,211,076 | +0.06(+1.62%) |
Oct 30, 2020 | 3.494 | 3.505 | 3.425 | 3.453 | 2,746,991 | -0.04(-1.20%) |
Oct 29, 2020 | 3.515 | 3.529 | 3.480 | 3.494 | 3,804,051 | -0.02(-0.60%) |
Oct 28, 2020 | 3.564 | 3.588 | 3.502 | 3.515 | 4,611,748 | -0.08(-2.30%) |
Oct 27, 2020 | 3.577 | 3.605 | 3.564 | 3.598 | 2,459,093 | +0.02(+0.58%) |
Oct 26, 2020 | 3.570 | 3.584 | 3.536 | 3.577 | 1,954,323 | +0.01(+0.39%) |
Oct 23, 2020 | 3.577 | 3.584 | 3.557 | 3.564 | 1,450,199 | +0.01(+0.19%) |
Oct 22, 2020 | 3.543 | 3.564 | 3.522 | 3.557 | 1,594,087 | +0.04(+1.18%) |
Oct 21, 2020 | 3.557 | 3.564 | 3.508 | 3.515 | 1,820,475 | -0.03(-0.78%) |
Oct 20, 2020 | 3.564 | 3.584 | 3.543 | 3.543 | 1,691,427 | -0.01(-0.39%) |
Oct 19, 2020 | 3.564 | 3.584 | 3.557 | 3.557 | 1,923,553 | +0.00(+0.00%) |
Oct 16, 2020 | 3.564 | 3.577 | 3.550 | 3.557 | 1,055,151 | +0.00(+0.00%) |
Oct 15, 2020 | 3.543 | 3.570 | 3.536 | 3.557 | 975,839 | +0.00(+0.00%) |
Oct 14, 2020 | 3.577 | 3.577 | 3.557 | 3.557 | 1,401,257 | -0.01(-0.19%) |
Oct 13, 2020 | 3.564 | 3.570 | 3.543 | 3.564 | 1,172,167 | +0.02(+0.58%) |
Oct 12, 2020 | 3.557 | 3.564 | 3.543 | 3.543 | 1,248,639 | -0.02(-0.58%) |
Oct 09, 2020 | 3.577 | 3.584 | 3.557 | 3.564 | 1,138,861 | -0.01(-0.39%) |
Oct 08, 2020 | 3.570 | 3.584 | 3.557 | 3.577 | 1,601,046 | +0.01(+0.39%) |
Oct 07, 2020 | 3.564 | 3.584 | 3.557 | 3.564 | 1,323,315 | +0.00(+0.00%) |
Oct 06, 2020 | 3.550 | 3.584 | 3.536 | 3.564 | 2,395,965 | +0.01(+0.39%) |
Oct 05, 2020 | 3.502 | 3.550 | 3.502 | 3.550 | 1,405,782 | +0.03(+0.98%) |
Oct 02, 2020 | 3.460 | 3.536 | 3.453 | 3.515 | 1,682,323 | +0.01(+0.39%) |
Oct 01, 2020 | 3.474 | 3.508 | 3.467 | 3.502 | 1,287,524 | +0.03(+0.99%) |
Sep 30, 2020 | 3.474 | 3.481 | 3.453 | 3.467 | 2,099,543 | +0.01(+0.20%) |
Sep 29, 2020 | 3.522 | 3.522 | 3.453 | 3.460 | 1,728,055 | -0.03(-0.79%) |
Sep 28, 2020 | 3.461 | 3.529 | 3.447 | 3.488 | 2,752,676 | +0.05(+1.39%) |
Sep 25, 2020 | 3.399 | 3.440 | 3.389 | 3.440 | 1,531,399 | +0.06(+1.81%) |
Sep 24, 2020 | 3.379 | 3.413 | 3.358 | 3.379 | 2,450,448 | -0.01(-0.40%) |
Sep 23, 2020 | 3.440 | 3.461 | 3.379 | 3.392 | 2,508,724 | -0.04(-1.19%) |
Sep 22, 2020 | 3.454 | 3.474 | 3.433 | 3.433 | 2,165,134 | -0.01(-0.20%) |
Sep 21, 2020 | 3.447 | 3.467 | 3.433 | 3.440 | 2,266,843 | -0.04(-1.17%) |
Sep 18, 2020 | 3.461 | 3.481 | 3.440 | 3.481 | 3,657,918 | +0.03(+0.79%) |
Sep 17, 2020 | 3.447 | 3.467 | 3.440 | 3.454 | 1,801,068 | +0.00(+0.00%) |
Sep 16, 2020 | 3.413 | 3.461 | 3.406 | 3.454 | 1,850,212 | +0.05(+1.60%) |
Sep 15, 2020 | 3.420 | 3.433 | 3.399 | 3.399 | 1,847,128 | -0.02(-0.60%) |
Sep 14, 2020 | 3.406 | 3.467 | 3.406 | 3.420 | 2,462,428 | +0.01(+0.20%) |
Sep 11, 2020 | 3.420 | 3.433 | 3.406 | 3.413 | 1,152,953 | +0.00(+0.00%) |
Sep 10, 2020 | 3.426 | 3.440 | 3.406 | 3.413 | 1,049,332 | -0.01(-0.20%) |
Sep 09, 2020 | 3.420 | 3.447 | 3.406 | 3.420 | 1,415,162 | -0.01(-0.20%) |
Sep 08, 2020 | 3.413 | 3.447 | 3.406 | 3.426 | 1,479,778 | +0.00(+0.00%) |
Sep 04, 2020 | 3.447 | 3.461 | 3.382 | 3.426 | 2,842,160 | -0.02(-0.59%) |
Sep 03, 2020 | 3.447 | 3.481 | 3.440 | 3.447 | 2,278,754 | -0.03(-0.78%) |
Sep 02, 2020 | 3.447 | 3.488 | 3.433 | 3.474 | 2,394,512 | +0.03(+0.79%) |
Sep 01, 2020 | 3.461 | 3.474 | 3.440 | 3.447 | 2,143,183 | -0.03(-0.78%) |
Aug 31, 2020 | 3.461 | 3.488 | 3.454 | 3.474 | 2,058,304 | +0.01(+0.39%) |
Aug 28, 2020 | 3.474 | 3.495 | 3.457 | 3.461 | 2,465,622 | +0.01(+0.20%) |
Aug 27, 2020 | 3.434 | 3.528 | 3.427 | 3.454 | 3,510,634 | +0.01(+0.20%) |
Aug 26, 2020 | 3.460 | 3.481 | 3.427 | 3.447 | 2,697,200 | -0.03(-0.97%) |
Aug 25, 2020 | 3.487 | 3.501 | 3.460 | 3.481 | 1,282,462 | +0.00(+0.00%) |
Aug 24, 2020 | 3.440 | 3.508 | 3.434 | 3.481 | 1,984,162 | +0.05(+1.37%) |
Aug 21, 2020 | 3.447 | 3.460 | 3.420 | 3.434 | 2,558,375 | -0.02(-0.58%) |
Aug 20, 2020 | 3.447 | 3.481 | 3.434 | 3.454 | 2,331,194 | +0.01(+0.20%) |
Aug 19, 2020 | 3.434 | 3.460 | 3.427 | 3.447 | 1,374,137 | +0.00(+0.00%) |
Aug 18, 2020 | 3.427 | 3.447 | 3.420 | 3.447 | 1,544,488 | +0.00(+0.00%) |
Aug 17, 2020 | 3.413 | 3.447 | 3.400 | 3.447 | 1,211,969 | +0.01(+0.39%) |
Aug 14, 2020 | 3.400 | 3.454 | 3.393 | 3.434 | 883,934 | +0.01(+0.39%) |
Aug 13, 2020 | 3.454 | 3.474 | 3.393 | 3.420 | 1,689,066 | -0.05(-1.55%) |
Aug 12, 2020 | 3.481 | 3.548 | 3.447 | 3.474 | 2,064,634 | +0.00(+0.00%) |
Aug 11, 2020 | 3.467 | 3.501 | 3.467 | 3.474 | 2,005,211 | +0.02(+0.58%) |
Aug 10, 2020 | 3.407 | 3.474 | 3.407 | 3.454 | 1,854,743 | +0.04(+1.18%) |
Aug 07, 2020 | 3.346 | 3.413 | 3.346 | 3.413 | 1,738,459 | +0.03(+1.00%) |
Aug 06, 2020 | 3.366 | 3.386 | 3.359 | 3.380 | 1,593,894 | +0.01(+0.40%) |
Aug 05, 2020 | 3.353 | 3.386 | 3.339 | 3.366 | 1,922,542 | +0.00(+0.00%) |
Aug 04, 2020 | 3.366 | 3.366 | 3.333 | 3.366 | 1,539,169 | +0.02(+0.60%) |
Aug 03, 2020 | 3.359 | 3.373 | 3.346 | 3.346 | 2,573,888 | -0.03(-0.80%) |
Jul 31, 2020 | 3.366 | 3.400 | 3.346 | 3.373 | 1,918,187 | +0.01(+0.20%) |
Jul 30, 2020 | 3.400 | 3.407 | 3.346 | 3.366 | 1,738,337 | -0.05(-1.38%) |
Jul 29, 2020 | 3.373 | 3.413 | 3.367 | 3.413 | 1,844,281 | +0.03(+0.79%) |
Jul 28, 2020 | 3.373 | 3.447 | 3.373 | 3.387 | 2,162,769 | +0.01(+0.20%) |
Jul 27, 2020 | 3.353 | 3.387 | 3.333 | 3.380 | 1,474,724 | +0.03(+0.79%) |
Jul 24, 2020 | 3.347 | 3.373 | 3.340 | 3.353 | 1,438,908 | -0.01(-0.20%) |
Jul 23, 2020 | 3.360 | 3.400 | 3.333 | 3.360 | 2,401,104 | +0.00(+0.00%) |
Jul 22, 2020 | 3.307 | 3.360 | 3.294 | 3.360 | 1,253,966 | +0.04(+1.20%) |
Jul 21, 2020 | 3.294 | 3.333 | 3.294 | 3.320 | 1,860,846 | +0.01(+0.40%) |
Jul 20, 2020 | 3.274 | 3.307 | 3.247 | 3.307 | 1,677,054 | +0.04(+1.22%) |
Jul 17, 2020 | 3.274 | 3.320 | 3.267 | 3.267 | 1,238,116 | -0.03(-0.81%) |
Jul 16, 2020 | 3.274 | 3.333 | 3.267 | 3.294 | 1,358,764 | +0.01(+0.20%) |
Jul 15, 2020 | 3.294 | 3.340 | 3.267 | 3.287 | 1,803,921 | +0.00(+0.00%) |
Jul 14, 2020 | 3.207 | 3.294 | 3.187 | 3.287 | 1,957,889 | +0.08(+2.49%) |
Jul 13, 2020 | 3.174 | 3.247 | 3.167 | 3.207 | 1,913,509 | +0.05(+1.47%) |
Jul 10, 2020 | 3.121 | 3.177 | 3.114 | 3.160 | 1,690,950 | +0.05(+1.50%) |
Jul 09, 2020 | 3.234 | 3.260 | 3.107 | 3.114 | 3,393,130 | -0.12(-3.70%) |
Jul 08, 2020 | 3.220 | 3.234 | 3.194 | 3.234 | 1,480,239 | +0.04(+1.25%) |
Jul 07, 2020 | 3.160 | 3.274 | 3.154 | 3.194 | 4,426,603 | +0.03(+0.84%) |
Jul 06, 2020 | 3.393 | 3.407 | 3.160 | 3.167 | 6,157,992 | -0.19(-5.74%) |
Jul 02, 2020 | 3.393 | 3.407 | 3.347 | 3.360 | 2,136,720 | -0.01(-0.20%) |
Jul 01, 2020 | 3.393 | 3.413 | 3.353 | 3.367 | 1,412,259 | -0.03(-0.98%) |
Jun 30, 2020 | 3.360 | 3.420 | 3.353 | 3.400 | 1,799,450 | +0.03(+0.79%) |
Jun 29, 2020 | 3.360 | 3.413 | 3.340 | 3.373 | 2,755,650 | +0.04(+1.20%) |
Jun 26, 2020 | 3.347 | 3.353 | 3.307 | 3.333 | 3,921,266 | +0.01(+0.40%) |
Jun 25, 2020 | 3.432 | 3.432 | 3.307 | 3.320 | 4,518,521 | -0.14(-4.17%) |
Jun 24, 2020 | 3.485 | 3.504 | 3.432 | 3.465 | 3,328,842 | -0.02(-0.57%) |
Jun 23, 2020 | 3.498 | 3.511 | 3.478 | 3.485 | 2,373,701 | +0.01(+0.19%) |
Jun 22, 2020 | 3.537 | 3.544 | 3.478 | 3.478 | 2,437,793 | -0.04(-1.12%) |
Jun 19, 2020 | 3.583 | 3.616 | 3.511 | 3.518 | 5,321,741 | -0.03(-0.93%) |
Jun 18, 2020 | 3.537 | 3.596 | 3.491 | 3.550 | 2,193,133 | +0.01(+0.37%) |
Jun 17, 2020 | 3.544 | 3.557 | 3.498 | 3.537 | 2,138,127 | +0.00(+0.00%) |
Jun 16, 2020 | 3.550 | 3.570 | 3.485 | 3.537 | 2,585,838 | +0.07(+1.89%) |
Jun 15, 2020 | 3.518 | 3.518 | 3.439 | 3.472 | 4,158,027 | -0.12(-3.47%) |
Jun 12, 2020 | 3.623 | 3.708 | 3.485 | 3.596 | 3,376,925 | +0.01(+0.37%) |
Jun 11, 2020 | 3.478 | 3.656 | 3.452 | 3.583 | 5,952,041 | -0.07(-1.80%) |
Jun 10, 2020 | 3.728 | 3.728 | 3.537 | 3.649 | 4,085,347 | -0.08(-2.12%) |
Jun 09, 2020 | 3.748 | 3.787 | 3.669 | 3.728 | 2,755,213 | -0.05(-1.22%) |
Jun 08, 2020 | 3.616 | 3.807 | 3.616 | 3.774 | 4,428,546 | +0.19(+5.32%) |
Jun 05, 2020 | 3.616 | 3.682 | 3.564 | 3.583 | 3,861,494 | +0.02(+0.55%) |
Jun 04, 2020 | 3.577 | 3.623 | 3.531 | 3.564 | 2,504,200 | -0.03(-0.91%) |
Jun 03, 2020 | 3.498 | 3.636 | 3.485 | 3.596 | 3,362,128 | +0.13(+3.80%) |
Jun 02, 2020 | 3.432 | 3.491 | 3.426 | 3.465 | 3,454,883 | +0.05(+1.35%) |
Jun 01, 2020 | 3.366 | 3.439 | 3.320 | 3.419 | 2,226,668 | +0.09(+2.56%) |
May 29, 2020 | 3.399 | 3.419 | 3.274 | 3.333 | 4,497,852 | -0.09(-2.69%) |
May 28, 2020 | 3.570 | 3.583 | 3.393 | 3.426 | 3,648,723 | -0.12(-3.52%) |
May 27, 2020 | 3.583 | 3.589 | 3.440 | 3.550 | 4,583,304 | +0.07(+1.87%) |
May 26, 2020 | 3.433 | 3.557 | 3.401 | 3.485 | 5,084,485 | +0.18(+5.51%) |
May 22, 2020 | 3.186 | 3.339 | 3.173 | 3.303 | 5,042,550 | +0.14(+4.31%) |
May 21, 2020 | 3.160 | 3.206 | 3.141 | 3.167 | 3,399,498 | +0.03(+0.83%) |
May 20, 2020 | 2.991 | 3.141 | 2.952 | 3.141 | 4,020,504 | +0.22(+7.57%) |
May 19, 2020 | 2.946 | 3.030 | 2.920 | 2.920 | 4,129,930 | -0.01(-0.22%) |
May 18, 2020 | 2.887 | 2.952 | 2.887 | 2.926 | 3,067,036 | +0.06(+2.04%) |
May 15, 2020 | 2.861 | 2.890 | 2.844 | 2.868 | 3,180,697 | -0.03(-1.12%) |
May 14, 2020 | 2.731 | 2.900 | 2.673 | 2.900 | 4,958,836 | +0.17(+6.19%) |
May 13, 2020 | 2.790 | 2.796 | 2.712 | 2.731 | 4,282,206 | -0.08(-2.78%) |
May 12, 2020 | 2.744 | 2.965 | 2.692 | 2.809 | 9,803,125 | +0.22(+8.54%) |
May 11, 2020 | 2.647 | 2.647 | 2.569 | 2.588 | 4,228,860 | -0.06(-2.33%) |
May 08, 2020 | 2.653 | 2.686 | 2.614 | 2.650 | 2,406,091 | +0.02(+0.87%) |
May 07, 2020 | 2.601 | 2.673 | 2.601 | 2.627 | 2,550,644 | +0.03(+1.00%) |
May 06, 2020 | 2.634 | 2.634 | 2.569 | 2.601 | 2,516,441 | +0.00(+0.00%) |
May 05, 2020 | 2.653 | 2.692 | 2.575 | 2.601 | 3,465,140 | +0.01(+0.50%) |
May 04, 2020 | 2.647 | 2.660 | 2.575 | 2.588 | 2,703,309 | -0.07(-2.45%) |