Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.770 | 4.085 | 3.760 | 4.030 | 1,076,310 | +0.23(+6.05%) |
May 27, 2021 | 3.740 | 3.890 | 3.739 | 3.800 | 733,533 | +0.06(+1.60%) |
May 26, 2021 | 3.670 | 3.780 | 3.630 | 3.740 | 413,127 | +0.08(+2.19%) |
May 25, 2021 | 3.860 | 3.860 | 3.660 | 3.660 | 437,878 | -0.15(-3.94%) |
May 24, 2021 | 3.810 | 3.970 | 3.790 | 3.810 | 795,692 | -0.02(-0.52%) |
May 21, 2021 | 3.850 | 3.920 | 3.760 | 3.830 | 447,672 | +0.05(+1.32%) |
May 20, 2021 | 3.800 | 4.000 | 3.700 | 3.780 | 819,200 | +0.00(+0.00%) |
May 19, 2021 | 3.720 | 3.896 | 3.660 | 3.780 | 739,159 | +0.03(+0.80%) |
May 18, 2021 | 3.490 | 3.930 | 3.480 | 3.750 | 1,113,541 | +0.21(+5.93%) |
May 17, 2021 | 3.610 | 3.623 | 3.450 | 3.540 | 828,436 | -0.14(-3.80%) |
May 14, 2021 | 3.650 | 3.750 | 3.568 | 3.680 | 577,296 | +0.07(+1.94%) |
May 13, 2021 | 3.690 | 3.780 | 3.490 | 3.610 | 774,661 | -0.07(-1.90%) |
May 12, 2021 | 3.750 | 3.860 | 3.660 | 3.680 | 678,425 | -0.10(-2.65%) |
May 11, 2021 | 3.550 | 3.870 | 3.540 | 3.780 | 700,914 | +0.00(+0.00%) |
May 10, 2021 | 4.020 | 4.050 | 3.730 | 3.780 | 846,304 | -0.16(-4.06%) |
May 07, 2021 | 3.880 | 3.970 | 3.825 | 3.940 | 779,035 | +0.11(+2.87%) |
May 06, 2021 | 4.050 | 4.091 | 3.790 | 3.830 | 1,130,961 | -0.23(-5.67%) |
May 05, 2021 | 4.220 | 4.250 | 3.960 | 4.060 | 759,251 | -0.01(-0.25%) |
May 04, 2021 | 4.440 | 4.450 | 4.020 | 4.070 | 1,236,860 | -0.43(-9.56%) |
May 03, 2021 | 4.360 | 4.790 | 4.300 | 4.500 | 2,131,553 | +0.18(+4.17%) |
Apr 30, 2021 | 4.270 | 4.440 | 4.270 | 4.320 | 751,900 | -0.02(-0.46%) |
Apr 29, 2021 | 4.380 | 4.480 | 4.280 | 4.340 | 729,645 | +0.00(+0.00%) |
Apr 28, 2021 | 4.310 | 4.450 | 4.160 | 4.340 | 743,593 | +0.00(+0.00%) |
Apr 27, 2021 | 4.360 | 4.470 | 4.280 | 4.340 | 615,749 | -0.09(-2.03%) |
Apr 26, 2021 | 4.320 | 4.440 | 4.200 | 4.430 | 764,967 | +0.16(+3.75%) |
Apr 23, 2021 | 4.330 | 4.440 | 4.210 | 4.270 | 907,600 | -0.03(-0.70%) |
Apr 22, 2021 | 4.260 | 4.530 | 4.130 | 4.300 | 1,598,336 | +0.10(+2.38%) |
Apr 21, 2021 | 4.040 | 4.300 | 3.930 | 4.200 | 1,293,486 | +0.19(+4.74%) |
Apr 20, 2021 | 3.870 | 4.090 | 3.760 | 4.010 | 1,205,481 | +0.04(+1.01%) |
Apr 19, 2021 | 4.070 | 4.190 | 3.910 | 3.970 | 1,455,837 | -0.15(-3.64%) |
Apr 16, 2021 | 4.300 | 4.370 | 4.000 | 4.120 | 1,973,400 | -0.32(-7.21%) |
Apr 15, 2021 | 4.360 | 4.660 | 4.320 | 4.440 | 1,845,666 | +0.10(+2.30%) |
Apr 14, 2021 | 4.610 | 4.790 | 4.160 | 4.340 | 3,710,854 | -0.59(-11.97%) |
Apr 13, 2021 | 4.760 | 5.050 | 4.400 | 4.930 | 6,448,350 | -0.55(-10.04%) |
Apr 12, 2021 | 5.850 | 6.100 | 5.060 | 5.480 | 16,162,697 | +0.04(+0.74%) |
Apr 09, 2021 | 5.120 | 5.780 | 4.990 | 5.440 | 22,386,800 | +0.56(+11.48%) |
Apr 08, 2021 | 4.330 | 5.040 | 4.330 | 4.880 | 7,418,027 | +0.64(+15.09%) |
Apr 07, 2021 | 4.100 | 4.370 | 4.050 | 4.240 | 976,653 | +0.09(+2.17%) |
Apr 06, 2021 | 4.240 | 4.330 | 4.040 | 4.150 | 1,243,493 | -0.03(-0.72%) |
Apr 05, 2021 | 4.110 | 4.200 | 3.900 | 4.180 | 1,287,237 | +0.33(+8.57%) |
Apr 01, 2021 | 3.680 | 3.960 | 3.640 | 3.850 | 1,035,700 | +0.32(+9.07%) |
Mar 31, 2021 | 3.460 | 3.620 | 3.460 | 3.530 | 643,422 | +0.12(+3.52%) |
Mar 30, 2021 | 3.460 | 3.480 | 3.270 | 3.410 | 481,211 | +0.01(+0.29%) |
Mar 29, 2021 | 3.700 | 3.750 | 3.390 | 3.400 | 987,071 | -0.31(-8.36%) |
Mar 26, 2021 | 3.700 | 3.790 | 3.530 | 3.710 | 719,700 | +0.00(+0.00%) |
Mar 25, 2021 | 3.660 | 3.770 | 3.560 | 3.710 | 1,619,261 | +0.07(+1.92%) |
Mar 24, 2021 | 3.990 | 4.000 | 3.640 | 3.640 | 870,246 | -0.30(-7.61%) |
Mar 23, 2021 | 4.140 | 4.140 | 3.880 | 3.940 | 958,204 | -0.24(-5.74%) |
Mar 22, 2021 | 4.240 | 4.320 | 4.090 | 4.180 | 582,467 | -0.03(-0.71%) |
Mar 19, 2021 | 4.040 | 4.230 | 4.000 | 4.210 | 905,700 | +0.19(+4.73%) |
Mar 18, 2021 | 4.080 | 4.190 | 4.000 | 4.020 | 543,914 | -0.10(-2.43%) |
Mar 17, 2021 | 4.060 | 4.230 | 4.000 | 4.120 | 605,170 | -0.06(-1.44%) |
Mar 16, 2021 | 4.300 | 4.330 | 4.040 | 4.180 | 719,670 | -0.10(-2.34%) |
Mar 15, 2021 | 4.400 | 4.410 | 4.180 | 4.280 | 853,827 | +0.01(+0.23%) |
Mar 12, 2021 | 4.320 | 4.450 | 4.220 | 4.270 | 961,600 | -0.15(-3.39%) |
Mar 11, 2021 | 4.220 | 4.480 | 4.110 | 4.420 | 914,921 | +0.27(+6.51%) |
Mar 10, 2021 | 4.200 | 4.300 | 4.040 | 4.150 | 673,761 | +0.03(+0.73%) |
Mar 09, 2021 | 4.000 | 4.200 | 3.940 | 4.120 | 717,459 | +0.22(+5.64%) |
Mar 08, 2021 | 4.140 | 4.250 | 3.850 | 3.900 | 1,010,009 | -0.21(-5.11%) |
Mar 05, 2021 | 4.280 | 4.280 | 3.550 | 4.110 | 2,270,400 | -0.02(-0.48%) |
Mar 04, 2021 | 4.660 | 4.800 | 4.030 | 4.130 | 2,193,558 | -0.47(-10.22%) |
Mar 03, 2021 | 4.780 | 4.920 | 4.340 | 4.600 | 3,160,910 | -0.29(-5.93%) |
Mar 02, 2021 | 4.460 | 5.080 | 4.170 | 4.890 | 9,010,829 | +1.01(+26.03%) |
Mar 01, 2021 | 3.750 | 3.920 | 3.740 | 3.880 | 455,953 | +0.16(+4.30%) |
Feb 26, 2021 | 3.720 | 3.848 | 3.630 | 3.720 | 504,400 | +0.01(+0.27%) |
Feb 25, 2021 | 3.870 | 3.910 | 3.690 | 3.710 | 593,078 | -0.16(-4.13%) |
Feb 24, 2021 | 3.830 | 3.960 | 3.770 | 3.870 | 634,224 | +0.14(+3.75%) |
Feb 23, 2021 | 3.800 | 3.910 | 3.560 | 3.730 | 1,156,708 | -0.38(-9.25%) |
Feb 22, 2021 | 4.300 | 4.460 | 4.090 | 4.110 | 860,968 | -0.25(-5.73%) |
Feb 19, 2021 | 4.310 | 4.362 | 4.160 | 4.360 | 931,700 | +0.15(+3.56%) |
Feb 18, 2021 | 4.120 | 4.290 | 4.020 | 4.210 | 1,404,368 | +0.26(+6.58%) |
Feb 17, 2021 | 3.880 | 4.020 | 3.770 | 3.950 | 670,442 | +0.09(+2.33%) |
Feb 16, 2021 | 3.770 | 3.880 | 3.720 | 3.860 | 512,101 | +0.13(+3.49%) |
Feb 12, 2021 | 3.690 | 3.820 | 3.620 | 3.730 | 395,000 | +0.01(+0.27%) |
Feb 11, 2021 | 3.770 | 3.880 | 3.690 | 3.720 | 620,179 | -0.06(-1.59%) |
Feb 10, 2021 | 3.970 | 4.010 | 3.730 | 3.780 | 706,512 | -0.17(-4.30%) |
Feb 09, 2021 | 4.094 | 4.094 | 3.890 | 3.950 | 696,545 | -0.07(-1.74%) |
Feb 08, 2021 | 3.980 | 4.070 | 3.880 | 4.020 | 891,633 | +0.11(+2.81%) |
Feb 05, 2021 | 3.660 | 3.910 | 3.630 | 3.910 | 961,700 | +0.33(+9.22%) |
Feb 04, 2021 | 3.600 | 3.710 | 3.500 | 3.580 | 823,690 | +0.08(+2.29%) |
Feb 03, 2021 | 3.370 | 3.550 | 3.360 | 3.500 | 685,301 | +0.13(+3.86%) |
Feb 02, 2021 | 3.390 | 3.400 | 3.280 | 3.370 | 328,671 | +0.06(+1.81%) |
Feb 01, 2021 | 3.200 | 3.360 | 3.200 | 3.310 | 457,163 | +0.12(+3.76%) |
Jan 29, 2021 | 3.260 | 3.330 | 3.160 | 3.190 | 615,100 | -0.04(-1.24%) |
Jan 28, 2021 | 3.260 | 3.330 | 3.140 | 3.230 | 550,283 | +0.07(+2.22%) |
Jan 27, 2021 | 3.280 | 3.379 | 3.130 | 3.160 | 688,968 | -0.18(-5.39%) |
Jan 26, 2021 | 3.550 | 3.560 | 3.330 | 3.340 | 585,834 | -0.21(-5.92%) |
Jan 25, 2021 | 3.550 | 3.590 | 3.390 | 3.550 | 925,334 | +0.01(+0.28%) |
Jan 22, 2021 | 3.400 | 3.560 | 3.400 | 3.540 | 623,900 | +0.09(+2.61%) |
Jan 21, 2021 | 3.550 | 3.550 | 3.400 | 3.450 | 385,123 | -0.10(-2.82%) |
Jan 20, 2021 | 3.600 | 3.610 | 3.450 | 3.550 | 481,971 | -0.05(-1.39%) |
Jan 19, 2021 | 3.420 | 3.670 | 3.400 | 3.600 | 822,980 | +0.23(+6.82%) |
Jan 15, 2021 | 3.600 | 3.690 | 3.335 | 3.370 | 686,900 | -0.21(-5.87%) |
Jan 14, 2021 | 3.480 | 3.650 | 3.450 | 3.580 | 559,237 | +0.12(+3.47%) |
Jan 13, 2021 | 3.350 | 3.510 | 3.280 | 3.460 | 611,773 | +0.13(+3.90%) |
Jan 12, 2021 | 3.420 | 3.420 | 3.280 | 3.330 | 537,463 | -0.06(-1.77%) |
Jan 11, 2021 | 3.300 | 3.450 | 3.240 | 3.390 | 561,132 | +0.01(+0.30%) |
Jan 08, 2021 | 3.460 | 3.490 | 3.255 | 3.380 | 639,200 | -0.09(-2.59%) |
Jan 07, 2021 | 3.220 | 3.480 | 3.210 | 3.470 | 500,845 | +0.31(+9.81%) |
Jan 06, 2021 | 3.320 | 3.350 | 3.090 | 3.160 | 789,510 | -0.06(-1.86%) |
Jan 05, 2021 | 3.250 | 3.340 | 3.180 | 3.220 | 363,846 | -0.03(-0.92%) |
Jan 04, 2021 | 3.210 | 3.270 | 3.120 | 3.250 | 596,032 | +0.08(+2.52%) |
Dec 31, 2020 | 3.170 | 3.170 | 3.170 | 886,782 | -0.23(-6.76%) | |
Dec 30, 2020 | 3.060 | 3.440 | 3.060 | 3.400 | 886,782 | +0.36(+11.84%) |
Dec 29, 2020 | 3.180 | 3.210 | 3.010 | 3.040 | 756,829 | -0.13(-4.10%) |
Dec 28, 2020 | 3.440 | 3.500 | 3.170 | 3.170 | 862,626 | -0.26(-7.58%) |
Dec 24, 2020 | 3.570 | 3.660 | 3.380 | 3.430 | 503,000 | -0.18(-4.99%) |
Dec 23, 2020 | 3.500 | 3.640 | 3.440 | 3.610 | 671,174 | +0.14(+4.03%) |
Dec 22, 2020 | 3.400 | 3.510 | 3.320 | 3.470 | 755,597 | +0.13(+3.89%) |
Dec 21, 2020 | 3.340 | 3.590 | 3.330 | 3.340 | 2,041,141 | +0.04(+1.21%) |
Dec 18, 2020 | 3.340 | 3.430 | 3.150 | 3.300 | 2,202,100 | +0.01(+0.30%) |
Dec 17, 2020 | 2.850 | 3.320 | 2.840 | 3.290 | 2,983,305 | +0.50(+17.92%) |
Dec 16, 2020 | 2.690 | 2.850 | 2.690 | 2.790 | 552,774 | +0.06(+2.20%) |
Dec 15, 2020 | 2.780 | 2.790 | 2.610 | 2.730 | 1,223,691 | +0.05(+1.87%) |
Dec 14, 2020 | 2.630 | 2.910 | 2.580 | 2.680 | 1,589,700 | +0.16(+6.35%) |
Dec 11, 2020 | 2.500 | 2.540 | 2.440 | 2.520 | 596,900 | +0.05(+2.02%) |
Dec 10, 2020 | 2.440 | 2.570 | 2.360 | 2.470 | 648,133 | +0.04(+1.65%) |
Dec 09, 2020 | 2.560 | 2.570 | 2.390 | 2.430 | 901,272 | -0.12(-4.71%) |
Dec 08, 2020 | 2.580 | 2.620 | 2.410 | 2.550 | 1,259,696 | -0.06(-2.30%) |
Dec 07, 2020 | 2.800 | 2.860 | 2.600 | 2.610 | 805,525 | -0.17(-6.12%) |
Dec 04, 2020 | 2.770 | 2.820 | 2.720 | 2.780 | 417,900 | +0.05(+1.83%) |
Dec 03, 2020 | 2.800 | 2.835 | 2.690 | 2.730 | 502,452 | -0.07(-2.50%) |
Dec 02, 2020 | 2.720 | 2.855 | 2.650 | 2.800 | 478,816 | +0.08(+2.94%) |
Dec 01, 2020 | 2.770 | 2.840 | 2.710 | 2.720 | 576,207 | -0.03(-1.09%) |
Nov 30, 2020 | 2.720 | 2.780 | 2.550 | 2.750 | 801,331 | -0.02(-0.72%) |
Nov 27, 2020 | 2.610 | 2.820 | 2.610 | 2.770 | 398,100 | +0.16(+6.13%) |
Nov 25, 2020 | 2.540 | 2.679 | 2.520 | 2.610 | 522,800 | +0.09(+3.57%) |
Nov 24, 2020 | 2.630 | 2.660 | 2.520 | 2.520 | 647,582 | -0.10(-3.82%) |
Nov 23, 2020 | 2.800 | 2.850 | 2.620 | 2.620 | 921,531 | -0.21(-7.42%) |
Nov 20, 2020 | 2.730 | 2.860 | 2.720 | 2.830 | 445,300 | +0.07(+2.54%) |
Nov 19, 2020 | 2.820 | 2.860 | 2.680 | 2.760 | 506,099 | -0.07(-2.47%) |
Nov 18, 2020 | 2.670 | 2.880 | 2.630 | 2.830 | 989,424 | +0.17(+6.39%) |
Nov 17, 2020 | 2.670 | 2.755 | 2.570 | 2.660 | 726,787 | +0.00(+0.00%) |
Nov 16, 2020 | 2.640 | 2.670 | 2.555 | 2.660 | 1,434,529 | +0.10(+3.91%) |
Nov 13, 2020 | 2.520 | 2.610 | 2.480 | 2.560 | 522,300 | +0.04(+1.59%) |
Nov 12, 2020 | 2.550 | 2.600 | 2.450 | 2.520 | 506,063 | -0.02(-0.79%) |
Nov 11, 2020 | 2.390 | 2.640 | 2.300 | 2.540 | 850,779 | +0.19(+8.09%) |
Nov 10, 2020 | 2.370 | 2.400 | 2.170 | 2.350 | 1,531,703 | +0.01(+0.43%) |
Nov 09, 2020 | 2.430 | 2.510 | 2.330 | 2.340 | 1,339,829 | +0.03(+1.30%) |
Nov 06, 2020 | 2.450 | 2.450 | 2.280 | 2.310 | 464,600 | -0.12(-4.94%) |
Nov 05, 2020 | 2.390 | 2.440 | 2.350 | 2.430 | 508,711 | +0.04(+1.67%) |
Nov 04, 2020 | 2.260 | 2.400 | 2.260 | 2.390 | 452,124 | +0.14(+6.22%) |
Nov 03, 2020 | 2.230 | 2.290 | 2.160 | 2.250 | 566,473 | +0.03(+1.35%) |
Nov 02, 2020 | 2.220 | 2.250 | 2.120 | 2.220 | 652,608 | +0.02(+0.91%) |
Oct 30, 2020 | 2.330 | 2.390 | 2.165 | 2.200 | 899,400 | -0.18(-7.56%) |
Oct 29, 2020 | 2.300 | 2.440 | 2.230 | 2.380 | 927,671 | +0.06(+2.59%) |
Oct 28, 2020 | 2.360 | 2.420 | 2.240 | 2.320 | 1,881,188 | -0.11(-4.53%) |
Oct 27, 2020 | 2.530 | 2.540 | 2.400 | 2.430 | 1,720,840 | -0.09(-3.57%) |
Oct 26, 2020 | 2.600 | 2.690 | 2.440 | 2.520 | 916,885 | -0.13(-4.91%) |
Oct 23, 2020 | 2.680 | 2.730 | 2.580 | 2.650 | 928,200 | -0.03(-1.12%) |
Oct 22, 2020 | 2.600 | 2.730 | 2.530 | 2.680 | 1,365,788 | +0.11(+4.28%) |
Oct 21, 2020 | 2.630 | 2.660 | 2.520 | 2.570 | 1,249,044 | -0.08(-3.02%) |
Oct 20, 2020 | 2.620 | 2.680 | 2.500 | 2.650 | 1,158,165 | +0.03(+1.15%) |
Oct 19, 2020 | 2.800 | 2.810 | 2.600 | 2.620 | 1,642,839 | -0.14(-5.07%) |
Oct 16, 2020 | 2.740 | 2.870 | 2.720 | 2.760 | 1,069,800 | +0.00(+0.00%) |
Oct 15, 2020 | 2.800 | 2.810 | 2.600 | 2.760 | 1,553,744 | -0.06(-2.13%) |
Oct 14, 2020 | 3.060 | 3.070 | 2.800 | 2.820 | 1,580,146 | -0.25(-8.14%) |
Oct 13, 2020 | 3.100 | 3.110 | 2.850 | 3.070 | 2,316,081 | +0.01(+0.32%) |
Oct 12, 2020 | 3.000 | 3.480 | 2.990 | 3.060 | 5,176,093 | -1.11(-26.62%) |
Oct 09, 2020 | 4.490 | 4.580 | 4.110 | 4.170 | 2,136,800 | -0.28(-6.29%) |
Oct 08, 2020 | 4.460 | 4.770 | 4.410 | 4.450 | 2,689,096 | +0.14(+3.25%) |
Oct 07, 2020 | 4.190 | 4.470 | 4.140 | 4.310 | 1,114,714 | +0.19(+4.61%) |
Oct 06, 2020 | 4.270 | 4.340 | 4.100 | 4.120 | 1,054,032 | -0.10(-2.37%) |
Oct 05, 2020 | 4.020 | 4.320 | 3.990 | 4.220 | 1,403,013 | +0.27(+6.84%) |
Oct 02, 2020 | 3.900 | 4.130 | 3.850 | 3.950 | 998,400 | -0.08(-1.99%) |
Oct 01, 2020 | 4.050 | 4.080 | 3.890 | 4.030 | 981,950 | -0.01(-0.25%) |
Sep 30, 2020 | 3.950 | 4.210 | 3.910 | 4.040 | 955,477 | +0.14(+3.59%) |
Sep 29, 2020 | 3.950 | 4.000 | 3.820 | 3.900 | 710,600 | -0.04(-1.02%) |
Sep 28, 2020 | 4.100 | 4.100 | 3.820 | 3.940 | 1,262,421 | -0.10(-2.48%) |
Sep 25, 2020 | 3.830 | 4.115 | 3.812 | 4.040 | 1,142,800 | +0.18(+4.66%) |
Sep 24, 2020 | 4.000 | 4.000 | 3.700 | 3.860 | 1,122,646 | -0.11(-2.77%) |
Sep 23, 2020 | 4.420 | 4.450 | 3.930 | 3.970 | 1,976,387 | -0.40(-9.15%) |
Sep 22, 2020 | 4.720 | 4.740 | 4.330 | 4.370 | 1,203,455 | -0.30(-6.42%) |
Sep 21, 2020 | 4.750 | 4.770 | 4.550 | 4.670 | 1,361,262 | -0.11(-2.30%) |
Sep 18, 2020 | 4.530 | 4.780 | 4.460 | 4.780 | 2,431,800 | +0.29(+6.46%) |
Sep 17, 2020 | 4.320 | 4.610 | 4.230 | 4.490 | 1,220,972 | +0.08(+1.81%) |
Sep 16, 2020 | 4.260 | 4.530 | 4.260 | 4.410 | 1,215,687 | +0.09(+2.08%) |
Sep 15, 2020 | 4.380 | 4.400 | 4.110 | 4.320 | 1,753,641 | -0.02(-0.46%) |
Sep 14, 2020 | 4.180 | 4.420 | 4.060 | 4.340 | 1,904,188 | +0.33(+8.23%) |
Sep 11, 2020 | 4.170 | 4.460 | 3.915 | 4.010 | 2,521,500 | -0.14(-3.37%) |
Sep 10, 2020 | 3.900 | 4.200 | 3.890 | 4.150 | 1,571,070 | +0.27(+6.96%) |
Sep 09, 2020 | 3.760 | 4.020 | 3.760 | 3.880 | 1,701,603 | +0.24(+6.59%) |
Sep 08, 2020 | 3.660 | 3.800 | 3.600 | 3.640 | 767,027 | -0.10(-2.67%) |
Sep 04, 2020 | 3.920 | 3.959 | 3.570 | 3.740 | 1,306,000 | -0.16(-4.10%) |
Sep 03, 2020 | 4.070 | 4.160 | 3.750 | 3.900 | 1,436,536 | -0.17(-4.18%) |
Sep 02, 2020 | 3.960 | 4.180 | 3.850 | 4.070 | 2,489,028 | +0.11(+2.78%) |
Sep 01, 2020 | 4.000 | 4.040 | 3.660 | 3.960 | 2,443,247 | +0.01(+0.25%) |
Aug 31, 2020 | 3.830 | 4.060 | 3.730 | 3.950 | 3,168,304 | +0.17(+4.50%) |
Aug 28, 2020 | 3.420 | 4.020 | 3.360 | 3.780 | 7,460,500 | +0.47(+14.20%) |
Aug 27, 2020 | 3.400 | 3.440 | 3.190 | 3.310 | 815,846 | -0.04(-1.19%) |
Aug 26, 2020 | 3.540 | 3.580 | 3.320 | 3.350 | 881,581 | -0.09(-2.62%) |
Aug 25, 2020 | 3.450 | 3.510 | 3.260 | 3.440 | 1,032,825 | +0.01(+0.29%) |
Aug 24, 2020 | 3.800 | 3.810 | 3.370 | 3.430 | 1,765,410 | -0.22(-6.03%) |
Aug 21, 2020 | 3.610 | 3.770 | 3.460 | 3.650 | 1,497,500 | +0.08(+2.24%) |
Aug 20, 2020 | 3.500 | 3.760 | 3.420 | 3.570 | 2,450,906 | +0.05(+1.42%) |
Aug 19, 2020 | 3.400 | 3.530 | 3.310 | 3.520 | 1,180,193 | +0.12(+3.53%) |
Aug 18, 2020 | 3.220 | 3.420 | 3.120 | 3.400 | 1,512,896 | +0.23(+7.26%) |
Aug 17, 2020 | 3.300 | 3.540 | 3.090 | 3.170 | 8,139,393 | +0.02(+0.63%) |
Aug 14, 2020 | 2.980 | 3.180 | 2.950 | 3.150 | 834,400 | +0.18(+6.06%) |
Aug 13, 2020 | 3.000 | 3.060 | 2.950 | 2.970 | 720,815 | +0.00(+0.00%) |
Aug 12, 2020 | 3.100 | 3.170 | 2.950 | 2.970 | 1,189,500 | -0.03(-1.00%) |
Aug 11, 2020 | 3.360 | 3.460 | 2.920 | 3.000 | 2,389,879 | -0.32(-9.64%) |
Aug 10, 2020 | 3.130 | 3.350 | 3.010 | 3.320 | 1,662,022 | +0.27(+8.85%) |
Aug 07, 2020 | 2.970 | 3.070 | 2.910 | 3.050 | 524,700 | +0.11(+3.74%) |
Aug 06, 2020 | 2.930 | 3.100 | 2.900 | 2.940 | 504,426 | +0.01(+0.34%) |
Aug 05, 2020 | 2.850 | 2.970 | 2.780 | 2.930 | 629,228 | +0.11(+3.90%) |
Aug 04, 2020 | 2.950 | 2.950 | 2.710 | 2.820 | 617,080 | -0.08(-2.76%) |
Aug 03, 2020 | 2.770 | 2.910 | 2.680 | 2.900 | 728,212 | +0.12(+4.50%) |
Jul 31, 2020 | 2.850 | 2.870 | 2.620 | 2.775 | 764,400 | -0.00(-0.18%) |
Jul 30, 2020 | 2.700 | 2.810 | 2.610 | 2.780 | 610,732 | +0.06(+2.21%) |
Jul 29, 2020 | 2.890 | 2.920 | 2.700 | 2.720 | 650,444 | -0.13(-4.56%) |
Jul 28, 2020 | 2.880 | 2.960 | 2.800 | 2.850 | 323,108 | -0.03(-1.04%) |
Jul 27, 2020 | 2.880 | 3.000 | 2.810 | 2.880 | 600,089 | +0.01(+0.35%) |
Jul 24, 2020 | 3.000 | 3.000 | 2.820 | 2.870 | 363,800 | -0.10(-3.37%) |
Jul 23, 2020 | 3.040 | 3.070 | 2.870 | 2.970 | 613,279 | -0.08(-2.62%) |
Jul 22, 2020 | 3.100 | 3.250 | 2.990 | 3.050 | 574,593 | -0.03(-0.97%) |
Jul 21, 2020 | 3.360 | 3.420 | 2.980 | 3.080 | 1,215,278 | -0.24(-7.23%) |
Jul 20, 2020 | 2.900 | 3.450 | 2.870 | 3.320 | 2,454,355 | +0.45(+15.68%) |
Jul 17, 2020 | 2.680 | 2.980 | 2.670 | 2.870 | 840,300 | +0.16(+5.90%) |
Jul 16, 2020 | 2.690 | 2.710 | 2.624 | 2.710 | 276,525 | +0.02(+0.74%) |
Jul 15, 2020 | 2.750 | 2.870 | 2.660 | 2.690 | 443,301 | -0.01(-0.37%) |
Jul 14, 2020 | 2.620 | 2.730 | 2.610 | 2.700 | 513,271 | +0.08(+3.05%) |
Jul 13, 2020 | 2.710 | 2.750 | 2.620 | 2.620 | 633,702 | -0.09(-3.32%) |
Jul 10, 2020 | 2.880 | 2.880 | 2.680 | 2.710 | 451,400 | -0.15(-5.24%) |
Jul 09, 2020 | 2.830 | 2.880 | 2.750 | 2.860 | 556,412 | +0.02(+0.70%) |
Jul 08, 2020 | 2.800 | 2.860 | 2.730 | 2.840 | 420,184 | +0.04(+1.43%) |
Jul 07, 2020 | 2.650 | 2.850 | 2.620 | 2.800 | 466,399 | +0.11(+4.09%) |
Jul 06, 2020 | 2.710 | 2.715 | 2.580 | 2.690 | 551,838 | +0.00(+0.00%) |
Jul 02, 2020 | 2.720 | 2.720 | 2.580 | 2.690 | 604,100 | -0.03(-1.10%) |
Jul 01, 2020 | 2.680 | 2.720 | 2.530 | 2.720 | 628,701 | +0.04(+1.49%) |
Jun 30, 2020 | 2.640 | 2.700 | 2.550 | 2.680 | 704,614 | +0.02(+0.56%) |
Jun 29, 2020 | 2.700 | 2.700 | 2.530 | 2.665 | 682,170 | +0.06(+2.11%) |
Jun 26, 2020 | 2.810 | 2.890 | 2.550 | 2.610 | 7,934,200 | -0.20(-7.12%) |
Jun 25, 2020 | 2.910 | 2.930 | 2.670 | 2.810 | 830,260 | -0.09(-3.10%) |
Jun 24, 2020 | 2.730 | 2.930 | 2.650 | 2.900 | 1,169,969 | +0.18(+6.62%) |
Jun 23, 2020 | 2.910 | 2.930 | 2.620 | 2.720 | 958,731 | -0.15(-5.23%) |
Jun 22, 2020 | 3.080 | 3.090 | 2.830 | 2.870 | 546,398 | -0.15(-4.97%) |
Jun 19, 2020 | 2.840 | 3.109 | 2.800 | 3.020 | 1,763,200 | +0.23(+8.24%) |
Jun 18, 2020 | 2.790 | 2.960 | 2.760 | 2.790 | 556,864 | -0.01(-0.36%) |
Jun 17, 2020 | 2.900 | 2.900 | 2.800 | 2.800 | 371,884 | -0.07(-2.44%) |
Jun 16, 2020 | 2.960 | 2.960 | 2.766 | 2.870 | 427,791 | +0.04(+1.41%) |
Jun 15, 2020 | 2.740 | 2.900 | 2.690 | 2.830 | 746,255 | +0.06(+2.17%) |
Jun 12, 2020 | 2.650 | 2.840 | 2.600 | 2.770 | 728,600 | +0.23(+9.06%) |
Jun 11, 2020 | 2.800 | 2.820 | 2.500 | 2.540 | 932,631 | -0.34(-11.81%) |
Jun 10, 2020 | 2.930 | 3.010 | 2.880 | 2.880 | 591,578 | -0.03(-1.03%) |
Jun 09, 2020 | 2.990 | 3.070 | 2.850 | 2.910 | 455,206 | -0.07(-2.35%) |
Jun 08, 2020 | 3.030 | 3.100 | 2.950 | 2.980 | 675,212 | +0.01(+0.34%) |
Jun 05, 2020 | 2.930 | 3.080 | 2.910 | 2.970 | 792,700 | +0.08(+2.77%) |
Jun 04, 2020 | 3.030 | 3.060 | 2.860 | 2.890 | 681,568 | -0.13(-4.30%) |
Jun 03, 2020 | 3.180 | 3.200 | 2.990 | 3.020 | 923,083 | -0.14(-4.43%) |
Jun 02, 2020 | 3.000 | 3.190 | 2.800 | 3.160 | 786,442 | +0.17(+5.69%) |