Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.610 | 2.620 | 2.520 | 2.540 | 389,900 | -0.11(-4.15%) |
Apr 29, 2021 | 2.620 | 2.670 | 2.560 | 2.650 | 439,503 | +0.04(+1.53%) |
Apr 28, 2021 | 2.580 | 2.620 | 2.510 | 2.610 | 401,319 | +0.01(+0.38%) |
Apr 27, 2021 | 2.610 | 2.610 | 2.520 | 2.600 | 456,870 | +0.02(+0.78%) |
Apr 26, 2021 | 2.600 | 2.620 | 2.560 | 2.580 | 347,952 | -0.02(-0.77%) |
Apr 23, 2021 | 2.600 | 2.600 | 2.520 | 2.600 | 372,200 | +0.03(+1.17%) |
Apr 22, 2021 | 2.500 | 2.620 | 2.460 | 2.570 | 443,155 | +0.08(+3.21%) |
Apr 21, 2021 | 2.380 | 2.520 | 2.340 | 2.490 | 579,117 | +0.10(+4.18%) |
Apr 20, 2021 | 2.320 | 2.390 | 2.290 | 2.390 | 471,318 | +0.03(+1.27%) |
Apr 19, 2021 | 2.450 | 2.450 | 2.310 | 2.360 | 525,368 | -0.07(-2.88%) |
Apr 16, 2021 | 2.460 | 2.460 | 2.371 | 2.430 | 598,700 | -0.04(-1.62%) |
Apr 15, 2021 | 2.530 | 2.540 | 2.430 | 2.470 | 741,882 | -0.02(-0.80%) |
Apr 14, 2021 | 2.530 | 2.540 | 2.460 | 2.490 | 487,226 | +0.00(+0.00%) |
Apr 13, 2021 | 2.490 | 2.530 | 2.440 | 2.490 | 554,656 | +0.02(+0.81%) |
Apr 12, 2021 | 2.630 | 2.650 | 2.450 | 2.470 | 1,065,334 | -0.16(-6.08%) |
Apr 09, 2021 | 2.600 | 2.710 | 2.560 | 2.630 | 672,600 | -0.05(-1.87%) |
Apr 08, 2021 | 2.660 | 2.710 | 2.560 | 2.680 | 1,644,092 | -0.04(-1.47%) |
Apr 07, 2021 | 2.750 | 2.780 | 2.680 | 2.720 | 3,897,804 | +0.00(+0.00%) |
Apr 06, 2021 | 2.760 | 2.810 | 2.720 | 2.720 | 436,285 | -0.06(-2.16%) |
Apr 05, 2021 | 2.970 | 3.000 | 2.720 | 2.780 | 953,270 | -0.13(-4.47%) |
Apr 01, 2021 | 2.750 | 2.940 | 2.740 | 2.910 | 706,700 | +0.15(+5.43%) |
Mar 31, 2021 | 2.740 | 2.820 | 2.700 | 2.760 | 528,054 | +0.04(+1.47%) |
Mar 30, 2021 | 2.610 | 2.770 | 2.560 | 2.720 | 797,466 | +0.11(+4.21%) |
Mar 29, 2021 | 2.670 | 2.710 | 2.570 | 2.610 | 833,551 | -0.11(-4.04%) |
Mar 26, 2021 | 2.780 | 2.830 | 2.590 | 2.720 | 744,500 | -0.05(-1.81%) |
Mar 25, 2021 | 2.700 | 2.830 | 2.620 | 2.770 | 962,626 | +0.01(+0.36%) |
Mar 24, 2021 | 2.900 | 2.930 | 2.700 | 2.760 | 1,031,770 | -0.10(-3.50%) |
Mar 23, 2021 | 3.100 | 3.140 | 2.840 | 2.860 | 2,254,040 | -0.35(-10.90%) |
Mar 22, 2021 | 3.780 | 3.820 | 3.080 | 3.210 | 8,993,777 | -0.16(-4.75%) |
Mar 19, 2021 | 3.410 | 3.470 | 3.260 | 3.370 | 1,358,600 | +0.05(+1.51%) |
Mar 18, 2021 | 3.360 | 3.620 | 3.270 | 3.320 | 1,278,090 | -0.02(-0.60%) |
Mar 17, 2021 | 3.140 | 3.400 | 3.070 | 3.340 | 1,335,676 | +0.19(+6.03%) |
Mar 16, 2021 | 3.140 | 3.350 | 3.020 | 3.150 | 1,350,241 | +0.04(+1.29%) |
Mar 15, 2021 | 3.150 | 3.220 | 3.010 | 3.110 | 1,018,744 | +0.13(+4.36%) |
Mar 12, 2021 | 2.990 | 2.999 | 2.840 | 2.980 | 726,800 | -0.07(-2.30%) |
Mar 11, 2021 | 2.920 | 3.130 | 2.840 | 3.050 | 1,092,900 | +0.19(+6.64%) |
Mar 10, 2021 | 2.850 | 2.970 | 2.790 | 2.860 | 789,551 | +0.07(+2.51%) |
Mar 09, 2021 | 2.760 | 2.900 | 2.690 | 2.790 | 957,958 | +0.08(+2.95%) |
Mar 08, 2021 | 2.790 | 2.840 | 2.660 | 2.710 | 773,805 | -0.07(-2.52%) |
Mar 05, 2021 | 2.810 | 2.870 | 2.550 | 2.780 | 1,220,300 | +0.01(+0.36%) |
Mar 04, 2021 | 2.980 | 3.030 | 2.620 | 2.770 | 1,525,683 | -0.10(-3.48%) |
Mar 03, 2021 | 3.060 | 3.100 | 2.820 | 2.870 | 1,442,796 | -0.25(-8.01%) |
Mar 02, 2021 | 3.260 | 3.400 | 3.060 | 3.120 | 1,015,550 | -0.04(-1.27%) |
Mar 01, 2021 | 3.210 | 3.290 | 3.130 | 3.160 | 486,083 | +0.02(+0.64%) |
Feb 26, 2021 | 3.290 | 3.350 | 3.080 | 3.140 | 629,300 | -0.07(-2.18%) |
Feb 25, 2021 | 3.350 | 3.420 | 3.210 | 3.210 | 626,745 | -0.20(-5.87%) |
Feb 24, 2021 | 3.410 | 3.550 | 3.330 | 3.410 | 722,599 | +0.09(+2.71%) |
Feb 23, 2021 | 3.400 | 3.540 | 3.210 | 3.320 | 1,235,194 | -0.30(-8.29%) |
Feb 22, 2021 | 3.690 | 4.090 | 3.590 | 3.620 | 1,914,928 | +0.18(+5.23%) |
Feb 19, 2021 | 3.490 | 3.610 | 3.400 | 3.440 | 807,000 | -0.05(-1.43%) |
Feb 18, 2021 | 3.640 | 3.650 | 3.430 | 3.490 | 997,188 | -0.26(-6.93%) |
Feb 17, 2021 | 3.970 | 3.980 | 3.560 | 3.750 | 1,770,158 | -0.21(-5.30%) |
Feb 16, 2021 | 4.100 | 4.260 | 3.800 | 3.960 | 7,755,537 | +0.64(+19.28%) |
Feb 12, 2021 | 3.380 | 3.400 | 3.230 | 3.320 | 570,600 | -0.06(-1.78%) |
Feb 11, 2021 | 3.200 | 3.480 | 3.130 | 3.380 | 1,422,115 | +0.27(+8.68%) |
Feb 10, 2021 | 3.300 | 3.300 | 3.020 | 3.110 | 591,078 | -0.14(-4.31%) |
Feb 09, 2021 | 3.170 | 3.280 | 3.080 | 3.250 | 517,215 | +0.11(+3.50%) |
Feb 08, 2021 | 3.100 | 3.150 | 3.030 | 3.140 | 569,552 | +0.04(+1.29%) |
Feb 05, 2021 | 3.050 | 3.140 | 2.960 | 3.100 | 623,100 | +0.04(+1.31%) |
Feb 04, 2021 | 2.990 | 3.100 | 2.950 | 3.060 | 617,413 | +0.12(+4.08%) |
Feb 03, 2021 | 2.910 | 2.950 | 2.840 | 2.940 | 470,861 | +0.06(+2.08%) |
Feb 02, 2021 | 2.860 | 2.900 | 2.750 | 2.880 | 307,877 | +0.04(+1.41%) |
Feb 01, 2021 | 2.700 | 2.850 | 2.660 | 2.840 | 310,322 | +0.14(+5.19%) |
Jan 29, 2021 | 2.700 | 2.730 | 2.620 | 2.700 | 368,200 | -0.03(-1.10%) |
Jan 28, 2021 | 2.780 | 2.780 | 2.655 | 2.730 | 393,802 | +0.03(+1.11%) |
Jan 27, 2021 | 2.730 | 2.840 | 2.530 | 2.700 | 614,737 | -0.14(-4.93%) |
Jan 26, 2021 | 2.920 | 2.920 | 2.820 | 2.840 | 368,527 | -0.07(-2.41%) |
Jan 25, 2021 | 2.960 | 2.980 | 2.830 | 2.910 | 342,884 | -0.02(-0.68%) |
Jan 22, 2021 | 2.850 | 2.970 | 2.821 | 2.930 | 413,400 | +0.04(+1.38%) |
Jan 21, 2021 | 2.900 | 2.920 | 2.810 | 2.890 | 288,635 | +0.00(+0.00%) |
Jan 20, 2021 | 3.000 | 3.040 | 2.860 | 2.890 | 373,905 | -0.03(-1.03%) |
Jan 19, 2021 | 2.930 | 2.980 | 2.890 | 2.920 | 330,052 | +0.06(+2.10%) |
Jan 15, 2021 | 2.940 | 2.990 | 2.780 | 2.860 | 480,200 | -0.08(-2.72%) |
Jan 14, 2021 | 2.980 | 3.030 | 2.920 | 2.940 | 323,276 | +0.00(+0.00%) |
Jan 13, 2021 | 3.110 | 3.110 | 2.900 | 2.940 | 635,427 | -0.15(-4.85%) |
Jan 12, 2021 | 3.090 | 3.150 | 3.010 | 3.090 | 450,605 | +0.03(+0.98%) |
Jan 11, 2021 | 3.100 | 3.190 | 2.950 | 3.060 | 726,281 | -0.05(-1.61%) |
Jan 08, 2021 | 2.850 | 3.280 | 2.850 | 3.110 | 1,924,800 | +0.31(+11.07%) |
Jan 07, 2021 | 2.700 | 2.810 | 2.700 | 2.800 | 597,580 | +0.14(+5.26%) |
Jan 06, 2021 | 2.700 | 2.750 | 2.560 | 2.660 | 587,967 | +0.19(+7.69%) |
Jan 05, 2021 | 2.470 | 2.540 | 2.440 | 2.470 | 225,333 | +0.01(+0.41%) |
Jan 04, 2021 | 2.420 | 2.540 | 2.420 | 2.460 | 192,976 | +0.03(+1.23%) |
Dec 31, 2020 | 2.430 | 2.430 | 2.430 | 177,177 | -0.09(-3.57%) | |
Dec 30, 2020 | 2.540 | 2.560 | 2.480 | 2.520 | 177,177 | +0.01(+0.40%) |
Dec 29, 2020 | 2.650 | 2.650 | 2.430 | 2.510 | 450,742 | -0.09(-3.46%) |
Dec 28, 2020 | 2.750 | 2.770 | 2.580 | 2.600 | 378,523 | -0.10(-3.70%) |
Dec 24, 2020 | 2.800 | 2.800 | 2.660 | 2.700 | 168,500 | -0.03(-1.10%) |
Dec 23, 2020 | 2.580 | 2.730 | 2.530 | 2.730 | 365,098 | +0.13(+5.00%) |
Dec 22, 2020 | 2.730 | 2.730 | 2.552 | 2.600 | 345,825 | -0.10(-3.70%) |
Dec 21, 2020 | 2.620 | 2.710 | 2.520 | 2.700 | 541,959 | +0.08(+3.05%) |
Dec 18, 2020 | 2.830 | 2.855 | 2.610 | 2.620 | 1,186,400 | -0.18(-6.43%) |
Dec 17, 2020 | 2.780 | 2.830 | 2.750 | 2.800 | 207,525 | +0.03(+1.08%) |
Dec 16, 2020 | 2.790 | 2.830 | 2.750 | 2.770 | 237,233 | -0.02(-0.72%) |
Dec 15, 2020 | 2.800 | 2.810 | 2.722 | 2.790 | 258,351 | +0.02(+0.72%) |
Dec 14, 2020 | 2.610 | 2.840 | 2.610 | 2.770 | 425,371 | +0.17(+6.54%) |
Dec 11, 2020 | 2.650 | 2.700 | 2.580 | 2.600 | 280,600 | -0.07(-2.62%) |
Dec 10, 2020 | 2.640 | 2.680 | 2.586 | 2.670 | 152,550 | +0.03(+1.14%) |
Dec 09, 2020 | 2.749 | 2.810 | 2.595 | 2.640 | 463,948 | -0.15(-5.38%) |
Dec 08, 2020 | 2.800 | 2.830 | 2.740 | 2.790 | 229,318 | -0.04(-1.41%) |
Dec 07, 2020 | 2.850 | 2.870 | 2.760 | 2.830 | 227,563 | -0.01(-0.35%) |
Dec 04, 2020 | 2.810 | 2.920 | 2.797 | 2.840 | 311,700 | +0.04(+1.43%) |
Dec 03, 2020 | 2.760 | 2.820 | 2.725 | 2.800 | 322,694 | +0.06(+2.19%) |
Dec 02, 2020 | 2.690 | 2.840 | 2.670 | 2.740 | 268,580 | +0.03(+1.11%) |
Dec 01, 2020 | 2.860 | 2.950 | 2.670 | 2.710 | 647,449 | -0.06(-2.17%) |
Nov 30, 2020 | 2.750 | 2.840 | 2.680 | 2.770 | 629,179 | +0.01(+0.36%) |
Nov 27, 2020 | 2.650 | 2.770 | 2.640 | 2.760 | 138,500 | +0.08(+2.99%) |
Nov 25, 2020 | 2.820 | 2.850 | 2.660 | 2.680 | 347,500 | -0.08(-2.90%) |
Nov 24, 2020 | 2.740 | 2.830 | 2.700 | 2.760 | 515,808 | +0.03(+1.10%) |
Nov 23, 2020 | 2.720 | 2.816 | 2.695 | 2.730 | 479,761 | +0.04(+1.49%) |
Nov 20, 2020 | 2.550 | 2.760 | 2.527 | 2.690 | 505,600 | +0.12(+4.67%) |
Nov 19, 2020 | 2.410 | 2.580 | 2.400 | 2.570 | 298,489 | +0.16(+6.64%) |
Nov 18, 2020 | 2.490 | 2.510 | 2.410 | 2.410 | 423,347 | -0.02(-0.82%) |
Nov 17, 2020 | 2.540 | 2.580 | 2.410 | 2.430 | 584,800 | -0.14(-5.45%) |
Nov 16, 2020 | 2.600 | 2.650 | 2.460 | 2.570 | 655,715 | +0.02(+0.78%) |
Nov 13, 2020 | 2.640 | 2.640 | 2.400 | 2.550 | 839,000 | -0.06(-2.30%) |
Nov 12, 2020 | 2.600 | 2.720 | 2.510 | 2.610 | 1,235,607 | +0.12(+4.82%) |
Nov 11, 2020 | 2.420 | 2.530 | 2.350 | 2.490 | 1,832,622 | +0.20(+8.73%) |
Nov 10, 2020 | 2.100 | 2.311 | 2.070 | 2.290 | 701,221 | +0.19(+9.05%) |
Nov 09, 2020 | 2.130 | 2.210 | 2.050 | 2.100 | 489,781 | +0.05(+2.44%) |
Nov 06, 2020 | 2.140 | 2.140 | 2.050 | 2.050 | 266,000 | -0.09(-4.21%) |
Nov 05, 2020 | 2.060 | 2.170 | 2.060 | 2.140 | 423,058 | +0.08(+3.88%) |
Nov 04, 2020 | 1.950 | 2.130 | 1.950 | 2.060 | 310,562 | +0.13(+6.74%) |
Nov 03, 2020 | 1.960 | 2.005 | 1.910 | 1.930 | 398,767 | -0.02(-1.03%) |
Nov 02, 2020 | 2.000 | 2.040 | 1.900 | 1.950 | 650,329 | +0.00(+0.00%) |
Oct 30, 2020 | 1.960 | 1.980 | 1.890 | 1.950 | 687,800 | +0.06(+3.17%) |
Oct 29, 2020 | 1.890 | 1.980 | 1.870 | 1.890 | 442,439 | -0.02(-1.05%) |
Oct 28, 2020 | 1.940 | 2.000 | 1.880 | 1.910 | 608,206 | -0.08(-4.02%) |
Oct 27, 2020 | 2.070 | 2.070 | 1.970 | 1.990 | 769,946 | -0.06(-2.93%) |
Oct 26, 2020 | 2.060 | 2.110 | 2.030 | 2.050 | 237,370 | -0.05(-2.38%) |
Oct 23, 2020 | 2.160 | 2.160 | 2.060 | 2.100 | 333,000 | +0.03(+1.45%) |
Oct 22, 2020 | 2.110 | 2.140 | 2.050 | 2.070 | 309,159 | -0.04(-1.90%) |
Oct 21, 2020 | 2.110 | 2.180 | 2.090 | 2.110 | 235,008 | -0.02(-0.94%) |
Oct 20, 2020 | 2.200 | 2.245 | 2.120 | 2.130 | 161,753 | -0.03(-1.39%) |
Oct 19, 2020 | 2.250 | 2.305 | 2.150 | 2.160 | 332,026 | -0.07(-3.14%) |
Oct 16, 2020 | 2.270 | 2.340 | 2.210 | 2.230 | 377,100 | -0.05(-2.19%) |
Oct 15, 2020 | 2.180 | 2.300 | 2.120 | 2.280 | 369,370 | +0.10(+4.59%) |
Oct 14, 2020 | 2.200 | 2.210 | 2.150 | 2.180 | 143,916 | -0.01(-0.46%) |
Oct 13, 2020 | 2.230 | 2.260 | 2.150 | 2.190 | 369,033 | -0.04(-1.79%) |
Oct 12, 2020 | 2.280 | 2.320 | 2.200 | 2.230 | 330,093 | -0.03(-1.33%) |
Oct 09, 2020 | 2.200 | 2.300 | 2.200 | 2.260 | 241,200 | +0.09(+4.15%) |
Oct 08, 2020 | 2.180 | 2.190 | 2.120 | 2.170 | 309,684 | +0.03(+1.40%) |
Oct 07, 2020 | 2.150 | 2.220 | 2.120 | 2.140 | 414,851 | +0.00(+0.00%) |
Oct 06, 2020 | 2.200 | 2.230 | 2.130 | 2.140 | 270,189 | -0.02(-0.93%) |
Oct 05, 2020 | 2.100 | 2.240 | 2.090 | 2.160 | 496,193 | +0.10(+4.85%) |
Oct 02, 2020 | 2.090 | 2.120 | 2.040 | 2.060 | 455,900 | -0.03(-1.44%) |
Oct 01, 2020 | 2.130 | 2.140 | 2.015 | 2.090 | 511,561 | -0.01(-0.48%) |
Sep 30, 2020 | 2.140 | 2.150 | 2.090 | 2.100 | 337,549 | -0.01(-0.47%) |
Sep 29, 2020 | 2.100 | 2.130 | 2.090 | 2.110 | 358,839 | -0.04(-1.86%) |
Sep 28, 2020 | 2.210 | 2.230 | 2.110 | 2.150 | 380,959 | +0.03(+1.42%) |
Sep 25, 2020 | 2.140 | 2.200 | 2.060 | 2.120 | 481,200 | -0.04(-1.85%) |
Sep 24, 2020 | 2.170 | 2.180 | 2.050 | 2.160 | 447,741 | +0.00(+0.00%) |
Sep 23, 2020 | 2.260 | 2.300 | 2.110 | 2.160 | 955,695 | -0.04(-1.82%) |
Sep 22, 2020 | 2.200 | 2.340 | 2.150 | 2.200 | 2,316,888 | +0.08(+3.77%) |
Sep 21, 2020 | 2.170 | 2.170 | 2.090 | 2.120 | 801,185 | -0.09(-4.07%) |
Sep 18, 2020 | 2.250 | 2.280 | 2.180 | 2.210 | 1,012,000 | -0.02(-0.90%) |
Sep 17, 2020 | 2.120 | 2.300 | 2.080 | 2.230 | 5,778,057 | -0.57(-20.36%) |
Sep 16, 2020 | 2.810 | 2.890 | 2.770 | 2.800 | 435,627 | -0.03(-1.06%) |
Sep 15, 2020 | 2.840 | 2.900 | 2.750 | 2.830 | 222,069 | +0.03(+1.07%) |
Sep 14, 2020 | 2.620 | 2.915 | 2.620 | 2.800 | 410,686 | +0.25(+9.80%) |
Sep 11, 2020 | 2.700 | 2.760 | 2.530 | 2.550 | 418,300 | -0.12(-4.49%) |
Sep 10, 2020 | 2.840 | 2.840 | 2.660 | 2.670 | 431,437 | -0.15(-5.32%) |
Sep 09, 2020 | 2.900 | 2.950 | 2.790 | 2.820 | 594,208 | +0.00(+0.00%) |
Sep 08, 2020 | 3.220 | 3.370 | 2.740 | 2.820 | 1,921,545 | -0.71(-20.11%) |
Sep 04, 2020 | 3.620 | 3.670 | 3.410 | 3.530 | 411,800 | -0.08(-2.22%) |
Sep 03, 2020 | 3.740 | 3.760 | 3.460 | 3.610 | 329,231 | -0.09(-2.43%) |
Sep 02, 2020 | 3.790 | 3.890 | 3.685 | 3.700 | 325,450 | -0.10(-2.63%) |
Sep 01, 2020 | 3.820 | 3.896 | 3.700 | 3.800 | 255,254 | -0.04(-1.04%) |
Aug 31, 2020 | 3.740 | 3.920 | 3.660 | 3.840 | 558,765 | +0.20(+5.49%) |
Aug 28, 2020 | 3.600 | 3.660 | 3.560 | 3.640 | 106,200 | +0.07(+1.96%) |
Aug 27, 2020 | 3.680 | 3.680 | 3.500 | 3.570 | 197,122 | -0.08(-2.19%) |
Aug 26, 2020 | 3.530 | 3.680 | 3.430 | 3.650 | 252,243 | +0.13(+3.69%) |
Aug 25, 2020 | 3.610 | 3.610 | 3.410 | 3.520 | 330,167 | +0.07(+2.03%) |
Aug 24, 2020 | 3.780 | 3.820 | 3.380 | 3.450 | 721,698 | -0.33(-8.73%) |
Aug 21, 2020 | 4.000 | 4.022 | 3.750 | 3.780 | 442,300 | -0.20(-5.03%) |
Aug 20, 2020 | 3.950 | 4.010 | 3.810 | 3.980 | 297,951 | +0.02(+0.51%) |
Aug 19, 2020 | 3.910 | 3.980 | 3.850 | 3.960 | 244,637 | +0.08(+2.06%) |
Aug 18, 2020 | 3.900 | 3.950 | 3.840 | 3.880 | 271,426 | +0.00(+0.00%) |
Aug 17, 2020 | 3.740 | 3.960 | 3.530 | 3.880 | 1,006,156 | +0.19(+5.15%) |
Aug 14, 2020 | 3.800 | 3.980 | 3.640 | 3.690 | 2,210,700 | -0.11(-2.89%) |
Aug 13, 2020 | 4.010 | 4.040 | 3.730 | 3.800 | 413,815 | -0.19(-4.76%) |
Aug 12, 2020 | 3.990 | 4.160 | 3.750 | 3.990 | 1,092,229 | +0.01(+0.25%) |
Aug 11, 2020 | 4.110 | 4.200 | 3.910 | 3.980 | 245,924 | -0.12(-2.93%) |
Aug 10, 2020 | 4.060 | 4.170 | 3.950 | 4.100 | 296,321 | +0.10(+2.50%) |
Aug 07, 2020 | 4.000 | 4.090 | 3.870 | 4.000 | 229,600 | +0.01(+0.25%) |
Aug 06, 2020 | 4.240 | 4.400 | 3.910 | 3.990 | 363,511 | -0.25(-5.90%) |
Aug 05, 2020 | 4.100 | 4.330 | 4.010 | 4.240 | 575,044 | +0.19(+4.69%) |
Aug 04, 2020 | 3.720 | 4.070 | 3.500 | 4.050 | 1,431,276 | +0.48(+13.45%) |
Aug 03, 2020 | 3.430 | 3.660 | 3.410 | 3.570 | 302,103 | +0.20(+5.93%) |
Jul 31, 2020 | 3.480 | 3.490 | 3.320 | 3.370 | 138,800 | -0.15(-4.26%) |
Jul 30, 2020 | 3.440 | 3.550 | 3.410 | 3.520 | 99,570 | +0.02(+0.72%) |
Jul 29, 2020 | 3.570 | 3.600 | 3.410 | 3.495 | 229,716 | -0.04(-1.27%) |
Jul 28, 2020 | 3.610 | 3.624 | 3.500 | 3.540 | 96,616 | -0.06(-1.67%) |
Jul 27, 2020 | 3.510 | 3.630 | 3.450 | 3.600 | 233,837 | +0.12(+3.45%) |
Jul 24, 2020 | 3.440 | 3.520 | 3.330 | 3.480 | 117,400 | +0.06(+1.75%) |
Jul 23, 2020 | 3.520 | 3.530 | 3.330 | 3.420 | 243,912 | -0.10(-2.84%) |
Jul 22, 2020 | 3.640 | 3.700 | 3.480 | 3.520 | 290,627 | -0.15(-4.09%) |
Jul 21, 2020 | 4.090 | 4.090 | 3.630 | 3.670 | 230,079 | -0.15(-3.93%) |
Jul 20, 2020 | 3.780 | 3.960 | 3.761 | 3.820 | 498,994 | +0.05(+1.33%) |
Jul 17, 2020 | 3.800 | 3.890 | 3.755 | 3.770 | 199,800 | -0.06(-1.44%) |
Jul 16, 2020 | 3.730 | 3.830 | 3.630 | 3.825 | 221,974 | +0.07(+1.73%) |
Jul 15, 2020 | 3.510 | 3.770 | 3.469 | 3.760 | 488,680 | +0.36(+10.59%) |
Jul 14, 2020 | 3.300 | 3.430 | 3.160 | 3.400 | 200,902 | +0.09(+2.72%) |
Jul 13, 2020 | 3.530 | 3.580 | 3.290 | 3.310 | 329,244 | -0.20(-5.70%) |
Jul 10, 2020 | 3.710 | 3.710 | 3.480 | 3.510 | 206,200 | -0.15(-4.10%) |
Jul 09, 2020 | 3.860 | 3.890 | 3.610 | 3.660 | 175,688 | -0.18(-4.69%) |
Jul 08, 2020 | 3.800 | 3.880 | 3.735 | 3.840 | 223,159 | +0.02(+0.52%) |
Jul 07, 2020 | 3.770 | 4.100 | 3.760 | 3.820 | 185,450 | +0.01(+0.26%) |
Jul 06, 2020 | 3.730 | 3.865 | 3.660 | 3.810 | 164,825 | +0.12(+3.25%) |
Jul 02, 2020 | 3.940 | 3.940 | 3.660 | 3.690 | 186,800 | -0.17(-4.40%) |
Jul 01, 2020 | 3.800 | 3.960 | 3.760 | 3.860 | 230,817 | +0.08(+2.12%) |
Jun 30, 2020 | 3.930 | 3.930 | 3.740 | 3.780 | 246,351 | -0.16(-4.06%) |
Jun 29, 2020 | 4.120 | 4.200 | 3.880 | 3.940 | 240,128 | -0.14(-3.43%) |
Jun 26, 2020 | 3.880 | 4.290 | 3.690 | 4.080 | 1,402,500 | +0.10(+2.51%) |
Jun 25, 2020 | 3.990 | 4.080 | 3.865 | 3.980 | 135,434 | +0.01(+0.25%) |
Jun 24, 2020 | 4.230 | 4.280 | 3.920 | 3.970 | 297,684 | -0.30(-7.03%) |
Jun 23, 2020 | 4.090 | 4.440 | 4.050 | 4.270 | 459,117 | +0.18(+4.40%) |
Jun 22, 2020 | 4.400 | 4.400 | 3.960 | 4.090 | 476,405 | -0.31(-7.05%) |
Jun 19, 2020 | 3.650 | 4.630 | 3.650 | 4.400 | 1,914,100 | +0.80(+22.22%) |
Jun 18, 2020 | 3.520 | 3.630 | 3.500 | 3.600 | 282,605 | +0.07(+1.98%) |
Jun 17, 2020 | 3.580 | 3.630 | 3.530 | 3.530 | 177,822 | -0.03(-0.84%) |
Jun 16, 2020 | 3.670 | 3.700 | 3.420 | 3.560 | 205,803 | +0.02(+0.56%) |
Jun 15, 2020 | 3.270 | 3.680 | 3.250 | 3.540 | 404,048 | +0.18(+5.36%) |
Jun 12, 2020 | 3.420 | 3.570 | 3.230 | 3.360 | 215,600 | +0.06(+1.82%) |
Jun 11, 2020 | 3.310 | 3.490 | 3.290 | 3.300 | 301,733 | -0.26(-7.30%) |
Jun 10, 2020 | 3.600 | 3.670 | 3.530 | 3.560 | 208,755 | -0.03(-0.84%) |
Jun 09, 2020 | 3.370 | 3.740 | 3.370 | 3.590 | 400,246 | +0.16(+4.66%) |
Jun 08, 2020 | 3.540 | 3.630 | 3.400 | 3.430 | 218,231 | -0.09(-2.56%) |
Jun 05, 2020 | 3.500 | 3.590 | 3.410 | 3.520 | 244,200 | +0.16(+4.76%) |
Jun 04, 2020 | 3.360 | 3.450 | 3.300 | 3.360 | 155,629 | -0.03(-0.88%) |
Jun 03, 2020 | 3.480 | 3.540 | 3.340 | 3.390 | 151,133 | -0.02(-0.59%) |
Jun 02, 2020 | 3.410 | 3.480 | 3.310 | 3.410 | 166,190 | -0.01(-0.29%) |
Jun 01, 2020 | 3.400 | 3.500 | 3.280 | 3.420 | 292,505 | +0.00(+0.00%) |
May 29, 2020 | 3.550 | 3.650 | 3.330 | 3.420 | 259,200 | -0.15(-4.20%) |
May 28, 2020 | 3.670 | 3.870 | 3.565 | 3.570 | 353,095 | -0.06(-1.65%) |
May 27, 2020 | 3.790 | 3.880 | 3.520 | 3.630 | 440,897 | -0.13(-3.46%) |
May 26, 2020 | 3.870 | 3.890 | 3.610 | 3.760 | 936,373 | +0.06(+1.62%) |
May 22, 2020 | 3.540 | 3.720 | 3.540 | 3.700 | 345,900 | +0.17(+4.82%) |
May 21, 2020 | 3.510 | 3.700 | 3.510 | 3.530 | 377,946 | +0.03(+0.86%) |
May 20, 2020 | 3.500 | 3.700 | 3.440 | 3.500 | 454,601 | +0.04(+1.16%) |
May 19, 2020 | 3.170 | 3.610 | 3.130 | 3.460 | 835,408 | +0.33(+10.54%) |
May 18, 2020 | 2.850 | 3.180 | 2.850 | 3.130 | 439,748 | +0.27(+9.44%) |
May 15, 2020 | 2.920 | 2.940 | 2.810 | 2.860 | 213,200 | -0.05(-1.72%) |
May 14, 2020 | 2.860 | 2.940 | 2.680 | 2.910 | 253,472 | -0.05(-1.69%) |
May 13, 2020 | 3.000 | 3.090 | 2.780 | 2.960 | 407,934 | -0.06(-2.15%) |
May 12, 2020 | 3.280 | 3.330 | 3.000 | 3.025 | 602,041 | -0.17(-5.17%) |
May 11, 2020 | 2.900 | 3.240 | 2.870 | 3.190 | 636,483 | +0.33(+11.54%) |
May 08, 2020 | 2.900 | 2.900 | 2.780 | 2.860 | 221,600 | +0.03(+1.06%) |
May 07, 2020 | 2.960 | 2.980 | 2.820 | 2.830 | 311,517 | -0.03(-1.05%) |
May 06, 2020 | 2.700 | 2.880 | 2.560 | 2.860 | 277,564 | +0.25(+9.58%) |
May 05, 2020 | 2.750 | 2.750 | 2.560 | 2.610 | 217,000 | -0.06(-2.25%) |
May 04, 2020 | 2.710 | 2.730 | 2.560 | 2.670 | 175,730 | +0.03(+1.14%) |