Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.980 | 4.238 | 3.980 | 4.000 | 5,942 | -0.06(-1.48%) |
May 27, 2021 | 4.010 | 4.330 | 4.010 | 4.060 | 1,081 | -0.13(-3.10%) |
May 26, 2021 | 4.310 | 4.310 | 4.190 | 4.190 | 1,982 | -0.19(-4.34%) |
May 25, 2021 | 4.240 | 4.400 | 4.200 | 4.380 | 2,393 | +0.16(+3.86%) |
May 24, 2021 | 4.530 | 4.530 | 4.217 | 4.217 | 455 | -0.15(-3.39%) |
May 21, 2021 | 4.430 | 4.430 | 4.200 | 4.365 | 3,183 | +0.12(+2.95%) |
May 20, 2021 | 4.210 | 4.380 | 4.190 | 4.240 | 6,116 | +0.04(+0.95%) |
May 19, 2021 | 3.920 | 4.220 | 3.920 | 4.200 | 5,805 | +0.18(+4.48%) |
May 18, 2021 | 3.970 | 4.150 | 3.870 | 4.020 | 6,965 | +0.05(+1.26%) |
May 17, 2021 | 3.950 | 4.000 | 3.900 | 3.970 | 5,146 | -0.02(-0.50%) |
May 14, 2021 | 3.834 | 4.020 | 3.834 | 3.990 | 3,886 | +0.10(+2.57%) |
May 13, 2021 | 4.060 | 4.080 | 3.889 | 3.890 | 22,201 | -0.12(-2.99%) |
May 12, 2021 | 4.050 | 4.070 | 4.010 | 4.010 | 36,472 | -0.05(-1.23%) |
May 11, 2021 | 4.100 | 4.110 | 4.060 | 4.060 | 9,808 | -0.04(-0.98%) |
May 10, 2021 | 4.120 | 4.160 | 4.100 | 4.100 | 10,256 | -0.07(-1.68%) |
May 07, 2021 | 4.100 | 4.250 | 4.100 | 4.170 | 4,187 | +0.07(+1.71%) |
May 06, 2021 | 4.100 | 4.152 | 4.100 | 4.100 | 8,382 | -0.01(-0.24%) |
May 05, 2021 | 4.110 | 4.130 | 4.100 | 4.110 | 2,890 | -0.02(-0.48%) |
May 04, 2021 | 4.100 | 4.145 | 4.100 | 4.130 | 5,529 | +0.03(+0.73%) |
May 03, 2021 | 4.140 | 4.180 | 4.100 | 4.100 | 7,053 | +0.00(+0.00%) |
Apr 30, 2021 | 4.150 | 4.247 | 4.100 | 4.100 | 9,100 | -0.10(-2.38%) |
Apr 29, 2021 | 4.420 | 4.420 | 4.190 | 4.200 | 9,688 | -0.15(-3.45%) |
Apr 28, 2021 | 4.340 | 4.400 | 4.340 | 4.350 | 2,172 | +0.01(+0.23%) |
Apr 27, 2021 | 4.280 | 4.400 | 4.151 | 4.340 | 19,114 | -0.02(-0.46%) |
Apr 26, 2021 | 4.280 | 4.400 | 4.245 | 4.360 | 4,740 | +0.22(+5.31%) |
Apr 23, 2021 | 4.320 | 4.320 | 4.140 | 4.140 | 4,800 | -0.03(-0.72%) |
Apr 22, 2021 | 4.110 | 4.310 | 4.100 | 4.170 | 6,086 | +0.07(+1.71%) |
Apr 21, 2021 | 4.200 | 4.290 | 4.100 | 4.100 | 6,396 | -0.09(-2.15%) |
Apr 20, 2021 | 4.290 | 4.290 | 4.105 | 4.190 | 26,570 | +0.09(+2.20%) |
Apr 19, 2021 | 4.100 | 4.490 | 4.100 | 4.100 | 11,793 | +0.00(+0.00%) |
Apr 16, 2021 | 4.235 | 4.235 | 4.100 | 4.100 | 9,600 | -0.03(-0.73%) |
Apr 15, 2021 | 4.137 | 4.440 | 4.127 | 4.130 | 5,873 | -0.03(-0.72%) |
Apr 14, 2021 | 4.310 | 4.500 | 4.160 | 4.160 | 5,691 | -0.04(-0.95%) |
Apr 13, 2021 | 4.480 | 4.480 | 4.150 | 4.200 | 6,738 | -0.11(-2.55%) |
Apr 12, 2021 | 4.620 | 4.662 | 4.300 | 4.310 | 8,432 | -0.31(-6.71%) |
Apr 09, 2021 | 4.556 | 4.880 | 4.478 | 4.620 | 6,300 | +0.02(+0.43%) |
Apr 08, 2021 | 4.750 | 4.750 | 4.480 | 4.600 | 8,510 | -0.17(-3.56%) |
Apr 07, 2021 | 4.750 | 4.805 | 4.750 | 4.770 | 3,132 | -0.10(-2.05%) |
Apr 06, 2021 | 4.990 | 4.990 | 4.780 | 4.870 | 13,947 | +0.07(+1.46%) |
Apr 05, 2021 | 4.680 | 4.800 | 4.670 | 4.800 | 58,764 | +0.06(+1.27%) |
Apr 01, 2021 | 4.715 | 4.820 | 4.632 | 4.740 | 64,100 | -0.04(-0.84%) |
Mar 31, 2021 | 4.790 | 4.900 | 4.690 | 4.780 | 14,387 | +0.08(+1.70%) |
Mar 30, 2021 | 4.660 | 4.730 | 4.520 | 4.700 | 8,346 | -0.15(-3.09%) |
Mar 29, 2021 | 5.130 | 5.170 | 4.788 | 4.850 | 10,216 | -0.04(-0.82%) |
Mar 26, 2021 | 5.200 | 5.200 | 4.829 | 4.890 | 17,500 | -0.25(-4.86%) |
Mar 25, 2021 | 5.500 | 5.500 | 5.010 | 5.140 | 24,521 | -0.36(-6.55%) |
Mar 24, 2021 | 5.160 | 6.220 | 5.160 | 5.500 | 52,409 | +0.23(+4.36%) |
Mar 23, 2021 | 5.300 | 5.386 | 5.130 | 5.270 | 12,532 | -0.05(-0.94%) |
Mar 22, 2021 | 5.990 | 5.990 | 5.070 | 5.320 | 19,761 | -0.01(-0.19%) |
Mar 19, 2021 | 5.650 | 5.650 | 5.329 | 5.330 | 23,800 | -0.13(-2.38%) |
Mar 18, 2021 | 6.300 | 6.300 | 5.000 | 5.460 | 159,172 | -0.05(-0.91%) |
Mar 17, 2021 | 5.670 | 5.765 | 5.430 | 5.510 | 24,587 | -0.07(-1.25%) |
Mar 16, 2021 | 5.650 | 5.817 | 5.490 | 5.580 | 28,188 | +0.04(+0.72%) |
Mar 15, 2021 | 5.550 | 5.550 | 5.360 | 5.540 | 12,277 | +0.05(+0.91%) |
Mar 12, 2021 | 5.280 | 5.497 | 5.230 | 5.490 | 14,600 | +0.00(+0.00%) |
Mar 11, 2021 | 5.190 | 5.490 | 5.190 | 5.490 | 12,846 | +0.09(+1.67%) |
Mar 10, 2021 | 5.100 | 5.400 | 5.100 | 5.400 | 10,925 | +0.16(+3.05%) |
Mar 09, 2021 | 5.100 | 5.240 | 4.806 | 5.240 | 16,101 | +0.51(+10.78%) |
Mar 08, 2021 | 4.500 | 4.730 | 4.496 | 4.730 | 8,337 | +0.24(+5.35%) |
Mar 05, 2021 | 5.060 | 5.260 | 4.170 | 4.490 | 57,300 | -0.66(-12.82%) |
Mar 04, 2021 | 5.450 | 5.607 | 4.912 | 5.150 | 64,786 | -0.43(-7.71%) |
Mar 03, 2021 | 5.600 | 5.660 | 5.511 | 5.580 | 16,165 | -0.09(-1.59%) |
Mar 02, 2021 | 5.670 | 5.730 | 5.380 | 5.670 | 48,254 | +0.11(+1.98%) |
Mar 01, 2021 | 5.520 | 5.622 | 5.210 | 5.560 | 93,468 | -0.03(-0.54%) |
Feb 26, 2021 | 5.740 | 5.790 | 5.550 | 5.590 | 27,400 | -0.16(-2.78%) |
Feb 25, 2021 | 5.890 | 5.930 | 5.530 | 5.750 | 33,582 | +0.00(+0.00%) |
Feb 24, 2021 | 5.800 | 5.935 | 5.750 | 5.750 | 13,102 | +0.05(+0.88%) |
Feb 23, 2021 | 5.790 | 5.937 | 5.500 | 5.700 | 10,649 | -0.18(-3.06%) |
Feb 22, 2021 | 5.530 | 6.000 | 5.530 | 5.880 | 18,652 | +0.14(+2.44%) |
Feb 19, 2021 | 6.080 | 6.180 | 5.720 | 5.740 | 30,100 | -0.46(-7.42%) |
Feb 18, 2021 | 6.240 | 6.240 | 6.037 | 6.200 | 22,231 | -0.02(-0.32%) |
Feb 17, 2021 | 6.110 | 6.350 | 5.940 | 6.220 | 29,138 | +0.05(+0.81%) |
Feb 16, 2021 | 6.370 | 6.370 | 6.020 | 6.170 | 24,694 | +0.07(+1.15%) |
Feb 12, 2021 | 6.230 | 6.349 | 5.930 | 6.100 | 21,200 | -0.13(-2.09%) |
Feb 11, 2021 | 6.340 | 6.390 | 6.150 | 6.230 | 36,039 | -0.10(-1.58%) |
Feb 10, 2021 | 6.500 | 6.500 | 5.940 | 6.330 | 54,817 | +0.09(+1.44%) |
Feb 09, 2021 | 5.730 | 6.250 | 5.730 | 6.240 | 63,593 | +0.58(+10.25%) |
Feb 08, 2021 | 5.780 | 5.895 | 5.450 | 5.660 | 32,750 | +0.07(+1.25%) |
Feb 05, 2021 | 5.890 | 5.890 | 5.500 | 5.590 | 18,500 | -0.17(-2.95%) |
Feb 04, 2021 | 5.900 | 5.900 | 5.260 | 5.760 | 75,413 | -0.09(-1.54%) |
Feb 03, 2021 | 5.490 | 5.890 | 5.210 | 5.850 | 43,521 | +0.55(+10.38%) |
Feb 02, 2021 | 5.990 | 5.990 | 5.225 | 5.300 | 106,485 | -0.20(-3.64%) |
Feb 01, 2021 | 5.710 | 5.710 | 5.080 | 5.500 | 153,711 | +0.59(+12.02%) |
Jan 29, 2021 | 5.060 | 6.250 | 4.550 | 4.910 | 280,500 | -0.16(-3.16%) |
Jan 28, 2021 | 3.790 | 10.48 | 3.340 | 5.070 | 996,661 | +1.39(+37.77%) |
Jan 27, 2021 | 3.690 | 3.730 | 3.330 | 3.680 | 66,198 | +0.04(+1.10%) |
Jan 26, 2021 | 3.500 | 3.697 | 3.450 | 3.640 | 73,621 | +0.14(+4.00%) |
Jan 25, 2021 | 3.380 | 3.500 | 3.380 | 3.500 | 19,700 | +0.09(+2.64%) |
Jan 22, 2021 | 3.370 | 3.430 | 3.339 | 3.410 | 5,400 | +0.04(+1.19%) |
Jan 21, 2021 | 3.450 | 3.490 | 3.360 | 3.370 | 5,552 | -0.02(-0.59%) |
Jan 20, 2021 | 3.500 | 3.500 | 3.380 | 3.390 | 15,969 | -0.08(-2.31%) |
Jan 19, 2021 | 3.200 | 3.555 | 3.200 | 3.470 | 20,945 | +0.11(+3.27%) |
Jan 15, 2021 | 3.465 | 3.465 | 3.360 | 3.360 | 7,900 | -0.05(-1.47%) |
Jan 14, 2021 | 3.400 | 3.541 | 3.257 | 3.410 | 30,803 | -0.04(-1.16%) |
Jan 13, 2021 | 3.670 | 3.770 | 3.400 | 3.450 | 11,166 | -0.06(-1.71%) |
Jan 12, 2021 | 3.440 | 3.800 | 3.440 | 3.510 | 22,759 | -0.01(-0.32%) |
Jan 11, 2021 | 3.490 | 3.710 | 3.379 | 3.521 | 34,653 | +0.07(+2.06%) |
Jan 08, 2021 | 3.220 | 3.559 | 3.220 | 3.450 | 50,400 | +0.27(+8.49%) |
Jan 07, 2021 | 3.130 | 3.190 | 3.130 | 3.180 | 2,023 | +0.06(+1.92%) |
Jan 06, 2021 | 3.240 | 3.380 | 3.120 | 3.120 | 24,791 | -0.03(-0.95%) |
Jan 05, 2021 | 2.990 | 3.260 | 2.990 | 3.150 | 38,763 | +0.13(+4.16%) |
Jan 04, 2021 | 2.980 | 3.120 | 2.980 | 3.024 | 12,809 | +0.04(+1.32%) |
Dec 31, 2020 | 2.985 | 2.985 | 2.985 | 8,113 | +0.04(+1.53%) | |
Dec 30, 2020 | 2.890 | 2.960 | 2.890 | 2.940 | 8,113 | +0.00(+0.00%) |
Dec 29, 2020 | 2.960 | 2.960 | 2.889 | 2.940 | 15,594 | +0.04(+1.38%) |
Dec 28, 2020 | 2.890 | 3.020 | 2.890 | 2.900 | 18,980 | +0.01(+0.35%) |
Dec 24, 2020 | 3.080 | 3.095 | 2.890 | 2.890 | 7,000 | -0.23(-7.37%) |
Dec 23, 2020 | 2.960 | 3.190 | 2.960 | 3.120 | 33,937 | +0.22(+7.59%) |
Dec 22, 2020 | 2.900 | 2.920 | 2.850 | 2.900 | 39,021 | +0.04(+1.40%) |
Dec 21, 2020 | 2.800 | 2.900 | 2.760 | 2.860 | 54,365 | +0.10(+3.62%) |
Dec 18, 2020 | 2.890 | 2.890 | 2.760 | 2.760 | 33,600 | +0.04(+1.47%) |
Dec 17, 2020 | 2.980 | 2.980 | 2.610 | 2.720 | 28,535 | +0.01(+0.37%) |
Dec 16, 2020 | 2.830 | 2.850 | 2.600 | 2.710 | 39,161 | +0.06(+2.27%) |
Dec 15, 2020 | 2.920 | 2.980 | 2.560 | 2.650 | 106,153 | -0.15(-5.36%) |
Dec 14, 2020 | 2.980 | 3.130 | 2.720 | 2.800 | 73,850 | -0.03(-1.06%) |
Dec 11, 2020 | 3.150 | 3.190 | 2.820 | 2.830 | 59,700 | -0.30(-9.58%) |
Dec 10, 2020 | 3.240 | 3.240 | 3.050 | 3.130 | 5,703 | +0.04(+1.46%) |
Dec 09, 2020 | 3.210 | 3.210 | 3.085 | 3.085 | 13,266 | -0.06(-1.91%) |
Dec 08, 2020 | 3.037 | 3.250 | 3.037 | 3.145 | 24,344 | +0.12(+3.80%) |
Dec 07, 2020 | 3.110 | 3.146 | 3.000 | 3.030 | 16,768 | -0.08(-2.57%) |
Dec 04, 2020 | 3.080 | 3.157 | 3.080 | 3.110 | 3,800 | -0.01(-0.32%) |
Dec 03, 2020 | 3.250 | 3.250 | 3.079 | 3.120 | 13,031 | -0.06(-1.89%) |
Dec 02, 2020 | 3.200 | 3.450 | 3.000 | 3.180 | 136,966 | -0.02(-0.63%) |
Dec 01, 2020 | 3.169 | 3.229 | 3.120 | 3.200 | 14,662 | +0.03(+0.95%) |
Nov 30, 2020 | 3.150 | 3.170 | 3.120 | 3.170 | 12,604 | +0.00(+0.00%) |
Nov 27, 2020 | 3.200 | 3.200 | 3.120 | 3.170 | 13,600 | +0.03(+0.83%) |
Nov 25, 2020 | 3.193 | 3.193 | 3.120 | 3.144 | 5,800 | -0.00(-0.03%) |
Nov 24, 2020 | 3.159 | 3.170 | 3.120 | 3.145 | 11,904 | +0.01(+0.32%) |
Nov 23, 2020 | 3.120 | 3.150 | 3.100 | 3.135 | 20,617 | +0.00(+0.16%) |
Nov 20, 2020 | 3.120 | 3.228 | 3.120 | 3.130 | 6,900 | -0.01(-0.32%) |
Nov 19, 2020 | 3.150 | 3.250 | 3.060 | 3.140 | 13,618 | -0.03(-0.95%) |
Nov 18, 2020 | 3.300 | 3.300 | 3.090 | 3.170 | 21,848 | -0.08(-2.46%) |
Nov 17, 2020 | 3.160 | 3.250 | 3.120 | 3.250 | 5,616 | +0.11(+3.50%) |
Nov 16, 2020 | 3.830 | 3.900 | 3.080 | 3.140 | 190,528 | -0.51(-13.97%) |
Nov 13, 2020 | 3.900 | 3.900 | 3.550 | 3.650 | 16,200 | -0.29(-7.36%) |
Nov 12, 2020 | 3.650 | 3.988 | 3.633 | 3.940 | 12,588 | +0.29(+7.95%) |
Nov 11, 2020 | 3.461 | 3.650 | 3.461 | 3.650 | 3,562 | +0.15(+4.29%) |
Nov 10, 2020 | 3.500 | 3.557 | 3.450 | 3.500 | 3,453 | -0.03(-0.85%) |
Nov 09, 2020 | 3.500 | 3.560 | 3.210 | 3.530 | 24,335 | +0.15(+4.44%) |
Nov 06, 2020 | 3.380 | 3.460 | 3.350 | 3.380 | 14,200 | +0.02(+0.60%) |
Nov 05, 2020 | 3.276 | 3.389 | 3.276 | 3.360 | 2,848 | +0.08(+2.44%) |
Nov 04, 2020 | 3.220 | 3.280 | 3.040 | 3.280 | 5,324 | +0.01(+0.31%) |
Nov 03, 2020 | 3.250 | 3.276 | 3.230 | 3.270 | 6,250 | +0.11(+3.53%) |
Nov 02, 2020 | 3.200 | 3.200 | 3.094 | 3.159 | 6,865 | +0.04(+1.24%) |
Oct 30, 2020 | 3.210 | 3.210 | 3.021 | 3.120 | 6,700 | -0.09(-2.80%) |
Oct 29, 2020 | 3.200 | 3.309 | 3.125 | 3.210 | 25,814 | +0.21(+7.00%) |
Oct 28, 2020 | 3.040 | 3.040 | 2.960 | 3.000 | 18,341 | -0.16(-5.06%) |
Oct 27, 2020 | 3.300 | 3.330 | 3.135 | 3.160 | 11,463 | -0.18(-5.39%) |
Oct 26, 2020 | 3.500 | 3.500 | 3.330 | 3.340 | 10,693 | -0.14(-4.02%) |
Oct 23, 2020 | 3.490 | 3.530 | 3.400 | 3.480 | 19,800 | +0.03(+0.87%) |
Oct 22, 2020 | 3.470 | 3.570 | 3.450 | 3.450 | 7,005 | -0.02(-0.58%) |
Oct 21, 2020 | 3.530 | 3.530 | 3.300 | 3.470 | 3,574 | +0.00(+0.00%) |
Oct 20, 2020 | 3.530 | 3.560 | 3.410 | 3.470 | 7,679 | +0.03(+0.87%) |
Oct 19, 2020 | 3.420 | 3.550 | 3.320 | 3.440 | 14,011 | +0.12(+3.61%) |
Oct 16, 2020 | 3.500 | 3.610 | 3.320 | 3.320 | 22,500 | -0.18(-5.14%) |
Oct 15, 2020 | 3.440 | 3.900 | 3.440 | 3.500 | 90,878 | +0.29(+8.86%) |
Oct 14, 2020 | 3.215 | 3.215 | 3.215 | 3.215 | 436 | +0.05(+1.74%) |
Oct 13, 2020 | 3.155 | 3.250 | 3.115 | 3.160 | 3,081 | +0.01(+0.31%) |
Oct 12, 2020 | 3.240 | 3.240 | 3.071 | 3.150 | 4,055 | -0.02(-0.67%) |
Oct 09, 2020 | 3.320 | 3.320 | 3.150 | 3.171 | 11,300 | -0.11(-3.31%) |
Oct 08, 2020 | 3.230 | 3.288 | 3.230 | 3.280 | 4,073 | +0.03(+0.92%) |
Oct 07, 2020 | 3.280 | 3.310 | 3.250 | 3.250 | 1,280 | -0.03(-0.91%) |
Oct 06, 2020 | 3.140 | 3.320 | 3.140 | 3.280 | 5,803 | +0.04(+1.23%) |
Oct 05, 2020 | 3.290 | 3.300 | 3.200 | 3.240 | 16,337 | +0.08(+2.53%) |
Oct 02, 2020 | 3.100 | 3.200 | 3.034 | 3.160 | 8,900 | +0.01(+0.31%) |
Oct 01, 2020 | 2.960 | 3.170 | 2.960 | 3.150 | 14,678 | -0.04(-1.25%) |
Sep 30, 2020 | 3.050 | 3.215 | 3.050 | 3.190 | 1,531 | +0.21(+7.05%) |
Sep 29, 2020 | 3.480 | 3.480 | 2.980 | 2.980 | 10,849 | -0.00(-0.01%) |
Sep 28, 2020 | 3.030 | 3.060 | 2.980 | 2.980 | 27,146 | -0.14(-4.48%) |
Sep 25, 2020 | 3.250 | 3.265 | 3.120 | 3.120 | 6,200 | +0.03(+0.97%) |
Sep 24, 2020 | 2.980 | 3.090 | 2.965 | 3.090 | 6,305 | +0.08(+2.66%) |
Sep 23, 2020 | 3.240 | 3.390 | 2.970 | 3.010 | 7,014 | -0.12(-3.83%) |
Sep 22, 2020 | 3.320 | 3.355 | 3.080 | 3.130 | 10,147 | -0.24(-7.05%) |
Sep 21, 2020 | 3.380 | 3.520 | 3.365 | 3.368 | 6,691 | -0.03(-0.96%) |
Sep 18, 2020 | 3.620 | 3.670 | 3.400 | 3.400 | 22,300 | -0.25(-6.98%) |
Sep 17, 2020 | 3.670 | 3.680 | 3.620 | 3.655 | 4,363 | +0.03(+0.97%) |
Sep 16, 2020 | 3.610 | 3.790 | 3.606 | 3.620 | 19,090 | +0.00(+0.00%) |
Sep 15, 2020 | 3.480 | 3.670 | 3.480 | 3.620 | 17,428 | +0.13(+3.72%) |
Sep 14, 2020 | 3.450 | 3.490 | 3.425 | 3.490 | 3,202 | +0.14(+4.18%) |
Sep 11, 2020 | 3.320 | 3.410 | 3.320 | 3.350 | 3,800 | +0.05(+1.52%) |
Sep 10, 2020 | 3.200 | 3.300 | 3.159 | 3.300 | 4,924 | +0.10(+3.12%) |
Sep 09, 2020 | 3.050 | 3.310 | 3.050 | 3.200 | 13,028 | +0.07(+2.24%) |
Sep 08, 2020 | 3.050 | 3.130 | 2.888 | 3.130 | 10,252 | +0.17(+5.74%) |
Sep 04, 2020 | 3.003 | 3.077 | 2.840 | 2.960 | 14,700 | -0.03(-1.00%) |
Sep 03, 2020 | 3.000 | 3.190 | 2.980 | 2.990 | 12,892 | -0.05(-1.64%) |
Sep 02, 2020 | 3.000 | 3.130 | 2.910 | 3.040 | 27,237 | +0.02(+0.69%) |
Sep 01, 2020 | 3.280 | 3.300 | 3.010 | 3.019 | 8,388 | -0.22(-6.81%) |
Aug 31, 2020 | 3.140 | 3.240 | 3.130 | 3.240 | 6,934 | +0.10(+3.18%) |
Aug 28, 2020 | 3.060 | 3.180 | 3.060 | 3.140 | 6,500 | -0.01(-0.32%) |
Aug 27, 2020 | 3.300 | 3.300 | 3.030 | 3.150 | 23,973 | -0.02(-0.63%) |
Aug 26, 2020 | 3.250 | 3.300 | 3.150 | 3.170 | 5,177 | -0.04(-1.40%) |
Aug 25, 2020 | 3.130 | 3.240 | 3.050 | 3.215 | 10,487 | +0.00(+0.16%) |
Aug 24, 2020 | 3.299 | 3.299 | 3.200 | 3.210 | 4,082 | -0.05(-1.53%) |
Aug 21, 2020 | 3.260 | 3.410 | 3.260 | 3.260 | 7,600 | +0.00(+0.00%) |
Aug 20, 2020 | 3.380 | 3.470 | 3.240 | 3.260 | 7,763 | -0.21(-6.05%) |
Aug 19, 2020 | 3.580 | 3.590 | 3.120 | 3.470 | 18,239 | -0.05(-1.42%) |
Aug 18, 2020 | 3.560 | 3.570 | 3.440 | 3.520 | 11,260 | +0.02(+0.57%) |
Aug 17, 2020 | 3.500 | 3.550 | 3.450 | 3.500 | 26,092 | +0.04(+1.16%) |
Aug 14, 2020 | 3.400 | 3.530 | 3.400 | 3.460 | 16,100 | +0.12(+3.59%) |
Aug 13, 2020 | 3.300 | 3.480 | 3.210 | 3.340 | 18,725 | +0.04(+1.21%) |
Aug 12, 2020 | 3.489 | 3.489 | 3.260 | 3.300 | 44,582 | -0.07(-2.08%) |
Aug 11, 2020 | 3.620 | 3.620 | 3.370 | 3.370 | 16,333 | -0.18(-5.07%) |
Aug 10, 2020 | 3.650 | 3.650 | 3.370 | 3.550 | 31,100 | -0.10(-2.74%) |
Aug 07, 2020 | 3.800 | 3.844 | 3.500 | 3.650 | 40,700 | -0.06(-1.62%) |
Aug 06, 2020 | 3.810 | 3.945 | 3.700 | 3.710 | 22,878 | -0.20(-5.12%) |
Aug 05, 2020 | 3.830 | 3.910 | 3.812 | 3.910 | 6,580 | +0.06(+1.69%) |
Aug 04, 2020 | 4.015 | 4.015 | 3.839 | 3.845 | 22,546 | -0.10(-2.66%) |
Aug 03, 2020 | 3.830 | 3.990 | 3.760 | 3.950 | 36,257 | +0.23(+6.18%) |
Jul 31, 2020 | 3.760 | 3.800 | 3.700 | 3.720 | 3,200 | +0.05(+1.36%) |
Jul 30, 2020 | 3.710 | 3.750 | 3.650 | 3.670 | 9,607 | -0.04(-1.08%) |
Jul 29, 2020 | 3.760 | 3.960 | 3.665 | 3.710 | 8,998 | +0.06(+1.64%) |
Jul 28, 2020 | 3.950 | 4.000 | 3.570 | 3.650 | 73,273 | -0.05(-1.35%) |
Jul 27, 2020 | 3.840 | 3.840 | 3.640 | 3.700 | 8,928 | -0.13(-3.40%) |
Jul 24, 2020 | 3.869 | 3.890 | 3.811 | 3.830 | 9,600 | -0.09(-2.30%) |
Jul 23, 2020 | 3.950 | 3.990 | 3.860 | 3.920 | 8,751 | -0.03(-0.76%) |
Jul 22, 2020 | 4.000 | 4.000 | 3.900 | 3.950 | 3,527 | +0.05(+1.28%) |
Jul 21, 2020 | 4.000 | 4.000 | 3.870 | 3.900 | 8,745 | -0.03(-0.76%) |
Jul 20, 2020 | 4.000 | 4.140 | 3.870 | 3.930 | 71,898 | -0.02(-0.51%) |
Jul 17, 2020 | 3.930 | 4.010 | 3.870 | 3.950 | 19,700 | +0.10(+2.60%) |
Jul 16, 2020 | 3.700 | 3.860 | 3.700 | 3.850 | 5,422 | +0.11(+2.94%) |
Jul 15, 2020 | 3.870 | 3.900 | 3.620 | 3.740 | 53,326 | -0.13(-3.36%) |
Jul 14, 2020 | 3.930 | 3.950 | 3.870 | 3.870 | 7,987 | -0.10(-2.52%) |
Jul 13, 2020 | 4.140 | 4.240 | 3.940 | 3.970 | 12,062 | -0.03(-0.75%) |
Jul 10, 2020 | 4.080 | 4.080 | 3.900 | 4.000 | 10,800 | +0.00(+0.00%) |
Jul 09, 2020 | 3.980 | 4.040 | 3.893 | 4.000 | 12,670 | +0.06(+1.52%) |
Jul 08, 2020 | 3.960 | 4.040 | 3.920 | 3.940 | 10,076 | -0.06(-1.38%) |
Jul 07, 2020 | 4.030 | 4.030 | 3.960 | 3.995 | 7,319 | -0.04(-1.11%) |
Jul 06, 2020 | 4.060 | 4.070 | 3.960 | 4.040 | 10,242 | +0.08(+2.02%) |
Jul 02, 2020 | 4.110 | 4.110 | 3.950 | 3.960 | 10,700 | +0.02(+0.50%) |
Jul 01, 2020 | 3.920 | 4.010 | 3.920 | 3.940 | 5,624 | +0.02(+0.52%) |
Jun 30, 2020 | 3.890 | 4.240 | 3.860 | 3.920 | 12,176 | -0.13(-3.21%) |
Jun 29, 2020 | 4.250 | 4.326 | 4.020 | 4.050 | 14,012 | -0.15(-3.57%) |
Jun 26, 2020 | 3.940 | 4.200 | 3.740 | 4.200 | 65,700 | +0.38(+9.95%) |
Jun 25, 2020 | 3.850 | 3.850 | 3.760 | 3.820 | 11,249 | -0.04(-1.05%) |
Jun 24, 2020 | 3.560 | 3.890 | 3.560 | 3.860 | 16,707 | +0.29(+8.13%) |
Jun 23, 2020 | 4.000 | 4.000 | 3.560 | 3.570 | 45,366 | -0.24(-6.30%) |
Jun 22, 2020 | 4.000 | 4.380 | 3.810 | 3.810 | 69,991 | -0.16(-4.03%) |
Jun 19, 2020 | 3.420 | 4.100 | 3.420 | 3.970 | 37,400 | +0.43(+12.15%) |
Jun 18, 2020 | 4.350 | 4.350 | 3.540 | 3.540 | 55,227 | -0.52(-12.81%) |
Jun 17, 2020 | 4.240 | 4.700 | 3.830 | 4.060 | 195,313 | +0.38(+10.33%) |
Jun 16, 2020 | 3.600 | 3.680 | 3.450 | 3.680 | 7,775 | +0.10(+2.79%) |
Jun 15, 2020 | 3.560 | 3.582 | 3.550 | 3.580 | 10,731 | -0.03(-0.83%) |
Jun 12, 2020 | 3.900 | 3.900 | 3.550 | 3.610 | 6,900 | -0.18(-4.75%) |
Jun 11, 2020 | 3.740 | 3.910 | 3.570 | 3.790 | 7,435 | -0.03(-0.79%) |
Jun 10, 2020 | 4.050 | 4.050 | 3.770 | 3.820 | 11,884 | -0.23(-5.67%) |
Jun 09, 2020 | 3.890 | 4.050 | 3.890 | 4.050 | 13,705 | +0.05(+1.25%) |
Jun 08, 2020 | 3.850 | 4.120 | 3.810 | 4.000 | 30,142 | +0.16(+4.17%) |
Jun 05, 2020 | 3.805 | 3.849 | 3.675 | 3.840 | 12,200 | +0.04(+1.05%) |
Jun 04, 2020 | 3.800 | 3.950 | 3.530 | 3.800 | 9,492 | +0.11(+2.98%) |
Jun 03, 2020 | 3.580 | 3.730 | 3.580 | 3.690 | 5,069 | -0.06(-1.60%) |
Jun 02, 2020 | 3.670 | 3.750 | 3.665 | 3.750 | 10,332 | -0.02(-0.53%) |