Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.02 | 11.32 | 10.92 | 11.26 | 480,500 | +0.05(+0.45%) |
Apr 29, 2021 | 11.34 | 11.47 | 11.13 | 11.21 | 392,119 | +0.03(+0.27%) |
Apr 28, 2021 | 11.25 | 11.45 | 11.09 | 11.18 | 408,699 | -0.17(-1.50%) |
Apr 27, 2021 | 11.28 | 11.62 | 11.11 | 11.35 | 658,368 | -0.03(-0.26%) |
Apr 26, 2021 | 11.43 | 11.80 | 11.25 | 11.38 | 556,265 | +0.12(+1.07%) |
Apr 23, 2021 | 10.86 | 11.47 | 10.61 | 11.26 | 631,600 | +0.42(+3.87%) |
Apr 22, 2021 | 11.24 | 11.44 | 10.83 | 10.84 | 606,803 | -0.35(-3.13%) |
Apr 21, 2021 | 10.77 | 11.30 | 10.57 | 11.19 | 671,630 | +0.15(+1.36%) |
Apr 20, 2021 | 11.40 | 11.50 | 10.77 | 11.04 | 714,069 | -0.66(-5.64%) |
Apr 19, 2021 | 11.96 | 12.05 | 11.58 | 11.70 | 422,708 | -0.40(-3.31%) |
Apr 16, 2021 | 12.27 | 12.36 | 11.87 | 12.10 | 541,800 | -0.01(-0.08%) |
Apr 15, 2021 | 12.62 | 12.65 | 11.84 | 12.11 | 463,573 | -0.40(-3.20%) |
Apr 14, 2021 | 12.44 | 12.82 | 12.35 | 12.51 | 642,923 | +0.14(+1.13%) |
Apr 13, 2021 | 12.36 | 12.40 | 11.65 | 12.37 | 942,207 | -0.02(-0.16%) |
Apr 12, 2021 | 12.76 | 12.98 | 12.32 | 12.39 | 663,279 | -0.57(-4.40%) |
Apr 09, 2021 | 13.07 | 13.23 | 12.78 | 12.96 | 431,300 | -0.14(-1.07%) |
Apr 08, 2021 | 13.37 | 13.50 | 12.82 | 13.10 | 760,282 | -0.39(-2.89%) |
Apr 07, 2021 | 13.79 | 14.59 | 13.28 | 13.49 | 1,046,075 | -0.29(-2.10%) |
Apr 06, 2021 | 13.64 | 14.01 | 13.27 | 13.78 | 891,449 | +0.06(+0.44%) |
Apr 05, 2021 | 13.75 | 14.29 | 13.49 | 13.72 | 968,015 | +0.43(+3.24%) |
Apr 01, 2021 | 13.34 | 13.50 | 12.92 | 13.29 | 688,600 | -0.16(-1.19%) |
Mar 31, 2021 | 13.89 | 14.00 | 13.23 | 13.45 | 901,832 | -0.29(-2.11%) |
Mar 30, 2021 | 13.22 | 14.09 | 13.21 | 13.74 | 888,650 | +0.66(+5.05%) |
Mar 29, 2021 | 13.50 | 13.88 | 12.90 | 13.08 | 678,730 | -0.22(-1.65%) |
Mar 26, 2021 | 13.38 | 13.66 | 12.67 | 13.30 | 725,300 | +0.06(+0.45%) |
Mar 25, 2021 | 12.30 | 13.61 | 12.08 | 13.24 | 1,063,311 | +0.67(+5.33%) |
Mar 24, 2021 | 13.30 | 14.06 | 12.55 | 12.57 | 942,856 | -0.56(-4.27%) |
Mar 23, 2021 | 13.44 | 13.89 | 12.83 | 13.13 | 981,713 | -0.58(-4.23%) |
Mar 22, 2021 | 14.28 | 14.56 | 13.66 | 13.71 | 891,751 | -0.76(-5.25%) |
Mar 19, 2021 | 14.60 | 15.00 | 14.13 | 14.47 | 1,414,600 | -0.06(-0.41%) |
Mar 18, 2021 | 14.86 | 15.73 | 14.53 | 14.53 | 1,131,196 | -0.42(-2.81%) |
Mar 17, 2021 | 14.66 | 15.39 | 14.35 | 14.95 | 783,468 | +0.21(+1.42%) |
Mar 16, 2021 | 15.84 | 15.85 | 14.47 | 14.74 | 1,307,989 | -1.03(-6.53%) |
Mar 15, 2021 | 15.80 | 16.61 | 15.47 | 15.77 | 1,690,332 | +0.51(+3.38%) |
Mar 12, 2021 | 15.36 | 16.42 | 15.19 | 15.26 | 5,384,300 | -0.33(-2.15%) |
Mar 11, 2021 | 16.84 | 17.40 | 15.03 | 15.59 | 3,810,197 | -0.99(-5.97%) |
Mar 10, 2021 | 15.46 | 16.78 | 15.16 | 16.58 | 2,619,694 | +1.29(+8.44%) |
Mar 09, 2021 | 14.50 | 15.63 | 13.82 | 15.29 | 2,777,099 | +1.33(+9.53%) |
Mar 08, 2021 | 12.78 | 14.80 | 12.77 | 13.96 | 3,428,327 | +1.37(+10.88%) |
Mar 05, 2021 | 12.88 | 12.95 | 10.61 | 12.59 | 2,378,200 | -0.40(-3.08%) |
Mar 04, 2021 | 14.70 | 14.84 | 12.38 | 12.99 | 3,145,088 | -2.31(-15.10%) |
Mar 03, 2021 | 14.93 | 15.61 | 14.30 | 15.30 | 2,095,354 | +1.14(+8.05%) |
Mar 02, 2021 | 12.83 | 14.47 | 12.63 | 14.16 | 1,889,461 | +1.17(+9.01%) |
Mar 01, 2021 | 12.78 | 13.35 | 12.54 | 12.99 | 1,502,334 | +0.79(+6.48%) |
Feb 26, 2021 | 12.55 | 12.87 | 12.14 | 12.20 | 796,900 | -0.27(-2.17%) |
Feb 25, 2021 | 13.33 | 13.50 | 12.12 | 12.47 | 1,123,672 | -0.90(-6.73%) |
Feb 24, 2021 | 12.48 | 13.79 | 12.45 | 13.37 | 2,123,581 | +0.89(+7.13%) |
Feb 23, 2021 | 12.57 | 12.81 | 11.53 | 12.48 | 1,697,007 | -0.23(-1.81%) |
Feb 22, 2021 | 12.44 | 12.98 | 12.01 | 12.71 | 2,115,441 | +0.57(+4.70%) |
Feb 19, 2021 | 12.41 | 12.41 | 11.79 | 12.14 | 1,425,000 | +0.04(+0.33%) |
Feb 18, 2021 | 12.01 | 13.19 | 11.37 | 12.10 | 3,995,954 | +0.30(+2.54%) |
Feb 17, 2021 | 11.33 | 12.35 | 11.06 | 11.80 | 3,534,582 | +1.20(+11.32%) |
Feb 16, 2021 | 10.12 | 10.81 | 10.10 | 10.60 | 2,234,216 | +0.66(+6.64%) |
Feb 12, 2021 | 9.920 | 10.40 | 9.780 | 9.940 | 886,100 | -0.08(-0.80%) |
Feb 11, 2021 | 9.100 | 10.78 | 9.010 | 10.02 | 4,230,649 | +0.43(+4.48%) |
Feb 10, 2021 | 8.540 | 9.820 | 8.180 | 9.590 | 4,875,890 | +2.15(+28.90%) |
Feb 09, 2021 | 7.460 | 7.500 | 7.250 | 7.440 | 699,798 | +0.02(+0.27%) |
Feb 08, 2021 | 7.110 | 7.590 | 7.070 | 7.420 | 641,993 | +0.29(+4.07%) |
Feb 05, 2021 | 7.290 | 7.360 | 7.018 | 7.130 | 639,500 | -0.08(-1.11%) |
Feb 04, 2021 | 6.880 | 7.330 | 6.850 | 7.210 | 802,118 | +0.29(+4.19%) |
Feb 03, 2021 | 6.650 | 6.970 | 6.611 | 6.920 | 571,220 | +0.25(+3.75%) |
Feb 02, 2021 | 6.680 | 6.730 | 6.470 | 6.670 | 430,940 | +0.04(+0.60%) |
Feb 01, 2021 | 6.650 | 6.650 | 6.400 | 6.630 | 560,667 | +0.10(+1.53%) |
Jan 29, 2021 | 6.660 | 6.790 | 6.410 | 6.530 | 754,500 | -0.09(-1.36%) |
Jan 28, 2021 | 6.550 | 6.900 | 6.310 | 6.620 | 870,077 | +0.28(+4.42%) |
Jan 27, 2021 | 6.420 | 6.600 | 6.210 | 6.340 | 646,347 | -0.19(-2.91%) |
Jan 26, 2021 | 6.550 | 6.690 | 6.430 | 6.530 | 478,595 | +0.05(+0.77%) |
Jan 25, 2021 | 6.560 | 6.570 | 6.315 | 6.480 | 441,275 | -0.13(-1.97%) |
Jan 22, 2021 | 6.590 | 6.620 | 6.410 | 6.610 | 505,100 | -0.07(-1.05%) |
Jan 21, 2021 | 6.830 | 6.930 | 6.530 | 6.680 | 446,745 | -0.22(-3.19%) |
Jan 20, 2021 | 6.850 | 7.050 | 6.750 | 6.900 | 451,634 | +0.08(+1.17%) |
Jan 19, 2021 | 6.720 | 6.880 | 6.580 | 6.820 | 602,421 | +0.28(+4.28%) |
Jan 15, 2021 | 6.730 | 6.740 | 6.370 | 6.540 | 616,000 | -0.25(-3.68%) |
Jan 14, 2021 | 6.610 | 7.090 | 6.600 | 6.790 | 801,128 | +0.25(+3.82%) |
Jan 13, 2021 | 6.440 | 6.570 | 6.270 | 6.540 | 554,380 | +0.07(+1.08%) |
Jan 12, 2021 | 6.510 | 6.600 | 6.360 | 6.470 | 532,233 | +0.05(+0.78%) |
Jan 11, 2021 | 6.400 | 6.550 | 6.350 | 6.420 | 456,058 | -0.13(-1.98%) |
Jan 08, 2021 | 6.650 | 6.782 | 6.420 | 6.550 | 614,400 | -0.07(-1.06%) |
Jan 07, 2021 | 6.840 | 6.940 | 6.610 | 6.620 | 625,107 | -0.11(-1.63%) |
Jan 06, 2021 | 6.490 | 6.890 | 6.480 | 6.730 | 952,296 | +0.33(+5.16%) |
Jan 05, 2021 | 6.300 | 6.570 | 6.300 | 6.400 | 749,247 | +0.08(+1.27%) |
Jan 04, 2021 | 6.780 | 6.820 | 6.020 | 6.320 | 1,178,965 | -0.37(-5.53%) |
Dec 31, 2020 | 6.690 | 6.690 | 6.690 | 624,012 | +0.29(+4.53%) | |
Dec 30, 2020 | 6.180 | 6.420 | 6.130 | 6.400 | 624,012 | +0.22(+3.56%) |
Dec 29, 2020 | 6.290 | 6.500 | 6.150 | 6.180 | 605,720 | -0.05(-0.80%) |
Dec 28, 2020 | 6.450 | 6.550 | 6.220 | 6.230 | 598,035 | -0.06(-0.95%) |
Dec 24, 2020 | 6.490 | 6.590 | 6.230 | 6.290 | 442,500 | -0.11(-1.72%) |
Dec 23, 2020 | 6.250 | 6.630 | 6.250 | 6.400 | 610,176 | +0.20(+3.23%) |
Dec 22, 2020 | 6.500 | 6.560 | 6.190 | 6.200 | 720,844 | -0.27(-4.17%) |
Dec 21, 2020 | 6.350 | 6.550 | 6.230 | 6.470 | 835,863 | -0.10(-1.45%) |
Dec 18, 2020 | 6.830 | 6.834 | 6.550 | 6.565 | 740,600 | -0.27(-4.02%) |
Dec 17, 2020 | 6.820 | 6.940 | 6.595 | 6.840 | 860,697 | -0.02(-0.29%) |
Dec 16, 2020 | 6.900 | 7.010 | 6.820 | 6.860 | 593,618 | -0.11(-1.58%) |
Dec 15, 2020 | 6.910 | 7.070 | 6.670 | 6.970 | 810,248 | +0.22(+3.26%) |
Dec 14, 2020 | 7.250 | 7.250 | 6.640 | 6.750 | 1,072,128 | -0.33(-4.66%) |
Dec 11, 2020 | 7.330 | 7.400 | 6.920 | 7.080 | 1,157,100 | -0.28(-3.80%) |
Dec 10, 2020 | 7.000 | 7.430 | 6.980 | 7.360 | 1,543,154 | +0.13(+1.80%) |
Dec 09, 2020 | 7.550 | 7.850 | 7.050 | 7.230 | 1,874,249 | -0.40(-5.24%) |
Dec 08, 2020 | 7.620 | 7.720 | 7.220 | 7.630 | 1,594,830 | -0.08(-1.04%) |
Dec 07, 2020 | 7.860 | 7.950 | 7.610 | 7.710 | 1,193,345 | -0.02(-0.26%) |
Dec 04, 2020 | 7.740 | 7.990 | 7.560 | 7.730 | 1,629,300 | +0.10(+1.31%) |
Dec 03, 2020 | 7.530 | 7.770 | 7.330 | 7.630 | 1,939,656 | +0.47(+6.56%) |
Dec 02, 2020 | 6.820 | 7.160 | 6.550 | 7.160 | 1,443,357 | +0.44(+6.55%) |
Dec 01, 2020 | 6.700 | 7.090 | 6.590 | 6.720 | 2,395,341 | +0.34(+5.33%) |
Nov 30, 2020 | 6.860 | 6.940 | 6.220 | 6.380 | 1,258,787 | -0.30(-4.49%) |
Nov 27, 2020 | 6.510 | 6.750 | 6.270 | 6.680 | 1,267,500 | +0.44(+7.05%) |
Nov 25, 2020 | 6.850 | 7.000 | 6.070 | 6.240 | 1,982,700 | +0.09(+1.46%) |
Nov 24, 2020 | 5.840 | 6.270 | 5.800 | 6.150 | 2,046,065 | +0.67(+12.23%) |
Nov 23, 2020 | 5.110 | 5.510 | 4.990 | 5.480 | 1,506,453 | +0.50(+10.04%) |
Nov 20, 2020 | 4.950 | 5.020 | 4.920 | 4.980 | 495,300 | -0.03(-0.60%) |
Nov 19, 2020 | 4.950 | 5.054 | 4.930 | 5.010 | 488,189 | +0.09(+1.83%) |
Nov 18, 2020 | 5.140 | 5.290 | 4.860 | 4.920 | 1,129,636 | -0.11(-2.19%) |
Nov 17, 2020 | 4.680 | 5.290 | 4.670 | 5.030 | 965,364 | +0.29(+6.12%) |
Nov 16, 2020 | 4.530 | 5.100 | 4.460 | 4.740 | 2,287,554 | +0.41(+9.47%) |
Nov 13, 2020 | 4.010 | 4.400 | 4.010 | 4.330 | 1,008,000 | +0.33(+8.25%) |
Nov 12, 2020 | 4.000 | 4.250 | 3.950 | 4.000 | 1,250,241 | -0.06(-1.48%) |
Nov 11, 2020 | 4.260 | 4.350 | 3.940 | 4.060 | 1,449,797 | -0.24(-5.58%) |
Nov 10, 2020 | 3.750 | 4.540 | 3.730 | 4.300 | 2,658,681 | +0.52(+13.76%) |
Nov 09, 2020 | 3.820 | 4.100 | 3.600 | 3.780 | 2,027,365 | +0.36(+10.53%) |
Nov 06, 2020 | 3.380 | 3.440 | 3.250 | 3.420 | 256,300 | +0.06(+1.79%) |
Nov 05, 2020 | 3.330 | 3.420 | 3.310 | 3.360 | 248,031 | +0.06(+1.82%) |
Nov 04, 2020 | 3.400 | 3.460 | 3.290 | 3.300 | 206,991 | -0.15(-4.35%) |
Nov 03, 2020 | 3.310 | 3.460 | 3.250 | 3.450 | 447,127 | +0.20(+6.15%) |
Nov 02, 2020 | 3.170 | 3.270 | 3.140 | 3.250 | 271,077 | +0.09(+2.85%) |
Oct 30, 2020 | 3.180 | 3.260 | 3.120 | 3.160 | 324,100 | -0.04(-1.25%) |
Oct 29, 2020 | 3.190 | 3.270 | 3.110 | 3.200 | 941,650 | +0.00(+0.00%) |
Oct 28, 2020 | 3.380 | 3.380 | 3.170 | 3.200 | 550,128 | -0.22(-6.43%) |
Oct 27, 2020 | 3.500 | 3.560 | 3.410 | 3.420 | 431,363 | -0.06(-1.72%) |
Oct 26, 2020 | 3.590 | 3.605 | 3.450 | 3.480 | 334,746 | -0.21(-5.69%) |
Oct 23, 2020 | 3.570 | 3.700 | 3.550 | 3.690 | 350,400 | +0.13(+3.65%) |
Oct 22, 2020 | 3.420 | 3.580 | 3.410 | 3.560 | 479,045 | +0.12(+3.49%) |
Oct 21, 2020 | 3.480 | 3.520 | 3.420 | 3.440 | 233,529 | -0.04(-1.15%) |
Oct 20, 2020 | 3.480 | 3.510 | 3.377 | 3.480 | 566,953 | +0.08(+2.35%) |
Oct 19, 2020 | 3.500 | 3.550 | 3.390 | 3.400 | 495,618 | -0.03(-0.87%) |
Oct 16, 2020 | 3.570 | 3.580 | 3.400 | 3.430 | 643,900 | -0.08(-2.28%) |
Oct 15, 2020 | 3.470 | 3.510 | 3.360 | 3.510 | 348,954 | -0.01(-0.28%) |
Oct 14, 2020 | 3.360 | 3.560 | 3.360 | 3.520 | 831,271 | +0.16(+4.76%) |
Oct 13, 2020 | 3.600 | 3.650 | 3.340 | 3.360 | 1,058,849 | -0.28(-7.69%) |
Oct 12, 2020 | 3.750 | 3.750 | 3.530 | 3.640 | 843,843 | -0.14(-3.70%) |
Oct 09, 2020 | 3.420 | 3.990 | 3.400 | 3.780 | 2,456,900 | +0.40(+11.83%) |
Oct 08, 2020 | 3.100 | 3.390 | 3.050 | 3.380 | 1,332,535 | +0.36(+11.92%) |
Oct 07, 2020 | 3.110 | 3.110 | 2.970 | 3.020 | 235,199 | +0.03(+1.00%) |
Oct 06, 2020 | 3.100 | 3.160 | 2.980 | 2.990 | 411,776 | -0.09(-2.92%) |
Oct 05, 2020 | 3.080 | 3.140 | 3.000 | 3.080 | 274,518 | +0.05(+1.65%) |
Oct 02, 2020 | 2.850 | 3.070 | 2.810 | 3.030 | 513,000 | +0.08(+2.71%) |
Oct 01, 2020 | 2.950 | 3.050 | 2.910 | 2.950 | 270,911 | +0.00(+0.00%) |
Sep 30, 2020 | 2.960 | 3.070 | 2.900 | 2.950 | 304,835 | +0.01(+0.34%) |
Sep 29, 2020 | 3.080 | 3.080 | 2.900 | 2.940 | 421,579 | -0.13(-4.23%) |
Sep 28, 2020 | 3.080 | 3.140 | 3.000 | 3.070 | 315,887 | +0.11(+3.72%) |
Sep 25, 2020 | 2.930 | 3.010 | 2.920 | 2.960 | 360,800 | +0.04(+1.37%) |
Sep 24, 2020 | 3.030 | 3.040 | 2.800 | 2.920 | 414,101 | -0.09(-2.99%) |
Sep 23, 2020 | 3.140 | 3.230 | 2.990 | 3.010 | 569,019 | -0.11(-3.53%) |
Sep 22, 2020 | 3.150 | 3.217 | 3.030 | 3.120 | 539,175 | -0.03(-0.95%) |
Sep 21, 2020 | 3.250 | 3.260 | 3.080 | 3.150 | 480,596 | -0.17(-5.12%) |
Sep 18, 2020 | 3.390 | 3.420 | 3.290 | 3.320 | 486,000 | -0.10(-2.78%) |
Sep 17, 2020 | 3.440 | 3.530 | 3.400 | 3.415 | 183,113 | -0.06(-1.87%) |
Sep 16, 2020 | 3.440 | 3.550 | 3.350 | 3.480 | 347,642 | +0.05(+1.46%) |
Sep 15, 2020 | 3.340 | 3.450 | 3.300 | 3.430 | 317,821 | +0.09(+2.69%) |
Sep 14, 2020 | 3.290 | 3.350 | 3.230 | 3.340 | 197,396 | +0.07(+2.14%) |
Sep 11, 2020 | 3.410 | 3.410 | 3.220 | 3.270 | 353,200 | -0.12(-3.54%) |
Sep 10, 2020 | 3.400 | 3.450 | 3.330 | 3.390 | 277,212 | -0.01(-0.29%) |
Sep 09, 2020 | 3.530 | 3.550 | 3.300 | 3.400 | 454,552 | -0.08(-2.30%) |
Sep 08, 2020 | 3.500 | 3.590 | 3.400 | 3.480 | 737,425 | -0.05(-1.42%) |
Sep 04, 2020 | 3.670 | 3.678 | 3.440 | 3.530 | 497,100 | -0.03(-0.84%) |
Sep 03, 2020 | 3.650 | 3.810 | 3.520 | 3.560 | 437,389 | -0.11(-3.00%) |
Sep 02, 2020 | 3.650 | 3.690 | 3.510 | 3.670 | 485,255 | +0.02(+0.55%) |
Sep 01, 2020 | 3.640 | 3.800 | 3.600 | 3.650 | 357,712 | -0.01(-0.27%) |
Aug 31, 2020 | 3.850 | 3.860 | 3.630 | 3.660 | 344,191 | -0.16(-4.19%) |
Aug 28, 2020 | 3.670 | 3.870 | 3.670 | 3.820 | 477,600 | +0.16(+4.37%) |
Aug 27, 2020 | 3.560 | 3.740 | 3.560 | 3.660 | 331,005 | +0.13(+3.68%) |
Aug 26, 2020 | 3.650 | 3.730 | 3.510 | 3.530 | 366,331 | -0.14(-3.81%) |
Aug 25, 2020 | 3.730 | 3.830 | 3.630 | 3.670 | 373,463 | +0.00(+0.00%) |
Aug 24, 2020 | 3.660 | 3.731 | 3.560 | 3.670 | 419,323 | +0.07(+1.94%) |
Aug 21, 2020 | 3.630 | 3.730 | 3.595 | 3.600 | 326,700 | -0.09(-2.44%) |
Aug 20, 2020 | 3.740 | 3.820 | 3.630 | 3.690 | 385,308 | -0.09(-2.38%) |
Aug 19, 2020 | 3.730 | 3.885 | 3.730 | 3.780 | 309,283 | +0.06(+1.61%) |
Aug 18, 2020 | 3.780 | 3.870 | 3.700 | 3.720 | 559,252 | -0.04(-1.06%) |
Aug 17, 2020 | 3.990 | 3.990 | 3.710 | 3.760 | 640,330 | -0.19(-4.81%) |
Aug 14, 2020 | 3.830 | 4.035 | 3.810 | 3.950 | 696,500 | +0.08(+2.07%) |
Aug 13, 2020 | 3.860 | 4.040 | 3.840 | 3.870 | 773,977 | -0.04(-1.02%) |
Aug 12, 2020 | 3.890 | 4.070 | 3.710 | 3.910 | 1,168,638 | +0.20(+5.39%) |
Aug 11, 2020 | 3.930 | 4.000 | 3.600 | 3.710 | 2,887,073 | +0.22(+6.30%) |
Aug 10, 2020 | 3.350 | 3.590 | 3.320 | 3.490 | 1,056,596 | +0.22(+6.73%) |
Aug 07, 2020 | 3.220 | 3.400 | 3.140 | 3.270 | 577,100 | +0.05(+1.55%) |
Aug 06, 2020 | 3.210 | 3.310 | 3.180 | 3.220 | 440,440 | +0.01(+0.31%) |
Aug 05, 2020 | 3.250 | 3.270 | 3.130 | 3.210 | 457,625 | +0.03(+0.94%) |
Aug 04, 2020 | 3.050 | 3.240 | 3.000 | 3.180 | 557,404 | +0.14(+4.61%) |
Aug 03, 2020 | 3.060 | 3.130 | 2.950 | 3.040 | 573,336 | -0.06(-1.94%) |
Jul 31, 2020 | 3.160 | 3.190 | 3.020 | 3.100 | 658,700 | -0.08(-2.52%) |
Jul 30, 2020 | 3.150 | 3.220 | 3.110 | 3.180 | 407,323 | -0.02(-0.63%) |
Jul 29, 2020 | 3.260 | 3.270 | 3.140 | 3.200 | 457,974 | -0.03(-0.93%) |
Jul 28, 2020 | 3.250 | 3.290 | 3.170 | 3.230 | 419,483 | +0.01(+0.31%) |
Jul 27, 2020 | 3.350 | 3.420 | 3.130 | 3.220 | 693,603 | -0.14(-4.17%) |
Jul 24, 2020 | 3.350 | 3.400 | 3.300 | 3.360 | 261,900 | -0.04(-1.18%) |
Jul 23, 2020 | 3.340 | 3.470 | 3.230 | 3.400 | 729,356 | +0.11(+3.34%) |
Jul 22, 2020 | 3.300 | 3.430 | 3.250 | 3.290 | 481,971 | +0.00(+0.00%) |
Jul 21, 2020 | 3.380 | 3.430 | 3.270 | 3.290 | 760,442 | -0.06(-1.79%) |
Jul 20, 2020 | 3.450 | 3.480 | 3.260 | 3.350 | 677,003 | -0.12(-3.46%) |
Jul 17, 2020 | 3.540 | 3.600 | 3.410 | 3.470 | 592,300 | -0.09(-2.53%) |
Jul 16, 2020 | 3.390 | 3.600 | 3.370 | 3.560 | 1,142,366 | +0.20(+5.95%) |
Jul 15, 2020 | 3.540 | 3.580 | 3.310 | 3.360 | 1,522,975 | +0.03(+0.90%) |
Jul 14, 2020 | 3.480 | 3.500 | 3.230 | 3.330 | 1,032,713 | -0.18(-5.13%) |
Jul 13, 2020 | 3.530 | 3.740 | 3.330 | 3.510 | 2,314,454 | +0.30(+9.35%) |
Jul 10, 2020 | 3.060 | 3.260 | 3.010 | 3.210 | 408,600 | +0.14(+4.56%) |
Jul 09, 2020 | 3.200 | 3.200 | 2.980 | 3.070 | 638,396 | -0.15(-4.66%) |
Jul 08, 2020 | 3.200 | 3.290 | 3.090 | 3.220 | 950,183 | -0.01(-0.31%) |
Jul 07, 2020 | 3.330 | 3.330 | 3.200 | 3.230 | 634,853 | -0.13(-3.87%) |
Jul 06, 2020 | 3.420 | 3.440 | 3.210 | 3.360 | 656,653 | +0.06(+1.82%) |
Jul 02, 2020 | 3.470 | 3.520 | 3.260 | 3.300 | 614,100 | -0.03(-0.90%) |
Jul 01, 2020 | 3.460 | 3.670 | 3.270 | 3.330 | 846,325 | -0.11(-3.20%) |
Jun 30, 2020 | 3.450 | 3.530 | 3.360 | 3.440 | 542,111 | -0.05(-1.43%) |
Jun 29, 2020 | 3.440 | 3.550 | 3.230 | 3.490 | 994,293 | +0.08(+2.35%) |
Jun 26, 2020 | 3.370 | 3.410 | 3.230 | 3.410 | 1,182,900 | -0.02(-0.58%) |
Jun 25, 2020 | 3.340 | 3.440 | 3.160 | 3.430 | 782,625 | +0.10(+3.00%) |
Jun 24, 2020 | 3.450 | 3.470 | 3.310 | 3.330 | 881,684 | -0.21(-5.93%) |
Jun 23, 2020 | 3.600 | 3.640 | 3.410 | 3.540 | 604,872 | +0.02(+0.57%) |
Jun 22, 2020 | 3.500 | 3.530 | 3.340 | 3.520 | 884,734 | -0.06(-1.68%) |
Jun 19, 2020 | 3.800 | 3.820 | 3.420 | 3.580 | 1,055,600 | -0.11(-2.98%) |
Jun 18, 2020 | 3.630 | 3.890 | 3.580 | 3.690 | 593,116 | -0.05(-1.34%) |
Jun 17, 2020 | 3.700 | 3.840 | 3.500 | 3.740 | 1,030,345 | -0.04(-1.06%) |
Jun 16, 2020 | 3.930 | 3.970 | 3.550 | 3.780 | 1,350,706 | +0.18(+5.00%) |
Jun 15, 2020 | 3.320 | 3.740 | 3.280 | 3.600 | 1,315,477 | +0.02(+0.42%) |
Jun 12, 2020 | 3.610 | 3.670 | 3.140 | 3.585 | 4,295,700 | +0.50(+16.02%) |
Jun 11, 2020 | 3.400 | 3.810 | 3.080 | 3.090 | 2,424,331 | -0.73(-19.11%) |
Jun 10, 2020 | 4.300 | 4.300 | 3.700 | 3.820 | 2,414,224 | -0.61(-13.77%) |
Jun 09, 2020 | 4.700 | 4.750 | 4.310 | 4.430 | 1,858,275 | -0.36(-7.52%) |
Jun 08, 2020 | 5.000 | 5.070 | 4.570 | 4.790 | 4,062,764 | +0.48(+11.14%) |
Jun 05, 2020 | 4.520 | 5.210 | 4.260 | 4.310 | 4,051,000 | +0.42(+10.80%) |
Jun 04, 2020 | 3.990 | 4.500 | 3.890 | 3.890 | 3,788,695 | +0.27(+7.46%) |
Jun 03, 2020 | 3.470 | 4.000 | 3.460 | 3.620 | 1,670,146 | +0.24(+7.10%) |
Jun 02, 2020 | 3.420 | 3.660 | 3.330 | 3.380 | 1,359,240 | +0.03(+0.90%) |
Jun 01, 2020 | 3.260 | 3.500 | 3.230 | 3.350 | 1,042,404 | +0.10(+3.08%) |
May 29, 2020 | 3.400 | 3.410 | 3.130 | 3.250 | 971,400 | -0.16(-4.69%) |
May 28, 2020 | 3.690 | 3.750 | 3.400 | 3.410 | 1,365,621 | -0.28(-7.59%) |
May 27, 2020 | 4.100 | 4.230 | 3.610 | 3.690 | 2,238,626 | -0.05(-1.34%) |
May 26, 2020 | 3.660 | 4.000 | 3.620 | 3.740 | 933,457 | +0.24(+6.86%) |
May 22, 2020 | 3.640 | 3.720 | 3.400 | 3.500 | 615,300 | -0.07(-1.96%) |
May 21, 2020 | 3.600 | 3.790 | 3.540 | 3.570 | 937,885 | +0.00(+0.00%) |
May 20, 2020 | 3.240 | 3.670 | 3.210 | 3.570 | 1,251,390 | +0.42(+13.33%) |
May 19, 2020 | 3.200 | 3.330 | 3.000 | 3.150 | 1,074,347 | -0.05(-1.56%) |
May 18, 2020 | 3.410 | 3.640 | 3.150 | 3.200 | 1,847,960 | +0.07(+2.24%) |
May 15, 2020 | 3.270 | 3.314 | 3.000 | 3.130 | 1,612,900 | -0.20(-6.01%) |
May 14, 2020 | 3.530 | 3.640 | 3.250 | 3.330 | 689,134 | -0.30(-8.26%) |
May 13, 2020 | 3.740 | 3.890 | 3.500 | 3.630 | 503,406 | -0.11(-2.94%) |
May 12, 2020 | 4.070 | 4.440 | 3.740 | 3.740 | 742,504 | -0.32(-7.88%) |
May 11, 2020 | 3.800 | 4.190 | 3.610 | 4.060 | 878,293 | +0.05(+1.25%) |
May 08, 2020 | 3.810 | 4.150 | 3.800 | 4.010 | 589,000 | +0.32(+8.67%) |
May 07, 2020 | 3.630 | 3.860 | 3.520 | 3.690 | 480,550 | +0.14(+3.94%) |
May 06, 2020 | 3.870 | 3.970 | 3.500 | 3.550 | 631,720 | -0.32(-8.27%) |
May 05, 2020 | 4.200 | 4.230 | 3.850 | 3.870 | 377,391 | -0.12(-3.01%) |
May 04, 2020 | 4.000 | 4.180 | 3.620 | 3.990 | 564,237 | -0.16(-3.86%) |