Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.906 | 5.999 | 5.823 | 5.888 | 20,154 | -0.04(-0.62%) |
Jan 28, 2021 | 5.759 | 5.989 | 5.556 | 5.925 | 57,808 | +0.13(+2.23%) |
Jan 27, 2021 | 5.805 | 5.989 | 5.786 | 5.796 | 21,358 | -0.15(-2.54%) |
Jan 26, 2021 | 6.211 | 6.266 | 5.906 | 5.947 | 47,235 | -0.21(-3.40%) |
Jan 25, 2021 | 6.017 | 6.156 | 5.823 | 6.156 | 44,510 | +0.14(+2.30%) |
Jan 22, 2021 | 5.879 | 6.017 | 5.777 | 6.017 | 58,079 | +0.14(+2.35%) |
Jan 21, 2021 | 5.722 | 5.916 | 5.537 | 5.879 | 130,487 | +0.19(+3.41%) |
Jan 20, 2021 | 5.750 | 5.814 | 5.648 | 5.685 | 40,358 | -0.03(-0.48%) |
Jan 19, 2021 | 5.768 | 5.813 | 5.630 | 5.713 | 116,257 | +0.06(+1.14%) |
Jan 15, 2021 | 5.537 | 5.676 | 5.417 | 5.648 | 62,413 | +0.13(+2.34%) |
Jan 14, 2021 | 5.168 | 6.368 | 5.168 | 5.519 | 818,544 | +0.35(+6.79%) |
Jan 13, 2021 | 5.353 | 5.353 | 5.140 | 5.168 | 43,677 | -0.21(-3.95%) |
Jan 12, 2021 | 5.445 | 5.537 | 5.329 | 5.380 | 90,448 | -0.02(-0.34%) |
Jan 11, 2021 | 5.260 | 5.528 | 5.260 | 5.399 | 231,832 | -0.03(-0.51%) |
Jan 08, 2021 | 5.307 | 5.445 | 5.177 | 5.427 | 131,653 | +0.18(+3.52%) |
Jan 07, 2021 | 5.076 | 5.408 | 4.845 | 5.242 | 595,228 | +0.90(+20.85%) |
Jan 06, 2021 | 4.338 | 4.531 | 4.301 | 4.338 | 52,660 | +0.00(+0.00%) |
Jan 05, 2021 | 4.559 | 4.614 | 4.328 | 4.338 | 57,131 | -0.18(-3.89%) |
Jan 04, 2021 | 4.338 | 4.568 | 4.218 | 4.513 | 35,258 | +0.17(+3.82%) |
Dec 31, 2020 | 4.347 | 4.347 | 4.347 | 16,417 | -0.02(-0.42%) | |
Dec 30, 2020 | 4.208 | 4.411 | 4.208 | 4.365 | 16,417 | +0.12(+2.83%) |
Dec 29, 2020 | 4.190 | 4.288 | 4.132 | 4.245 | 26,857 | +0.11(+2.68%) |
Dec 28, 2020 | 4.153 | 4.208 | 4.118 | 4.134 | 27,402 | -0.02(-0.44%) |
Dec 24, 2020 | 4.171 | 4.208 | 4.107 | 4.153 | 44,859 | -0.08(-1.96%) |
Dec 23, 2020 | 4.144 | 4.301 | 4.138 | 4.236 | 18,716 | +0.09(+2.23%) |
Dec 22, 2020 | 4.116 | 4.153 | 4.035 | 4.144 | 42,507 | -0.01(-0.22%) |
Dec 21, 2020 | 4.199 | 4.319 | 4.116 | 4.153 | 81,938 | -0.08(-1.96%) |
Dec 18, 2020 | 4.374 | 4.374 | 4.236 | 4.236 | 30,231 | -0.14(-3.16%) |
Dec 17, 2020 | 4.384 | 4.411 | 4.328 | 4.374 | 27,082 | +0.03(+0.64%) |
Dec 16, 2020 | 4.301 | 4.494 | 4.291 | 4.347 | 19,717 | +0.01(+0.21%) |
Dec 15, 2020 | 4.485 | 4.485 | 4.245 | 4.338 | 20,429 | +0.11(+2.62%) |
Dec 14, 2020 | 4.307 | 4.307 | 4.208 | 4.227 | 13,503 | +0.01(+0.22%) |
Dec 11, 2020 | 4.245 | 4.345 | 4.171 | 4.218 | 43,017 | -0.09(-2.14%) |
Dec 10, 2020 | 4.485 | 4.513 | 4.254 | 4.310 | 16,749 | +0.02(+0.43%) |
Dec 09, 2020 | 4.439 | 4.513 | 4.291 | 4.291 | 30,933 | -0.12(-2.72%) |
Dec 08, 2020 | 4.393 | 4.513 | 4.254 | 4.411 | 19,784 | +0.02(+0.42%) |
Dec 07, 2020 | 4.347 | 4.393 | 4.236 | 4.393 | 21,049 | +0.05(+1.06%) |
Dec 04, 2020 | 4.199 | 4.393 | 4.199 | 4.347 | 14,953 | +0.10(+2.39%) |
Dec 03, 2020 | 4.245 | 4.245 | 4.171 | 4.245 | 31,506 | +0.00(+0.00%) |
Dec 02, 2020 | 4.181 | 4.245 | 4.181 | 4.245 | 15,580 | +0.07(+1.77%) |
Dec 01, 2020 | 4.199 | 4.271 | 4.171 | 4.171 | 43,645 | -0.04(-0.88%) |
Nov 30, 2020 | 4.254 | 4.373 | 4.153 | 4.208 | 22,099 | -0.02(-0.44%) |
Nov 27, 2020 | 4.208 | 4.319 | 4.199 | 4.227 | 17,120 | +0.05(+1.25%) |
Nov 25, 2020 | 4.319 | 4.319 | 4.132 | 4.174 | 18,854 | -0.01(-0.15%) |
Nov 24, 2020 | 4.338 | 4.373 | 4.051 | 4.181 | 36,087 | -0.11(-2.58%) |
Nov 23, 2020 | 4.162 | 4.328 | 4.114 | 4.291 | 27,728 | +0.14(+3.33%) |
Nov 20, 2020 | 4.227 | 4.227 | 4.116 | 4.153 | 16,361 | -0.08(-1.96%) |
Nov 19, 2020 | 4.181 | 4.273 | 4.065 | 4.236 | 6,964 | +0.02(+0.44%) |
Nov 18, 2020 | 3.968 | 4.236 | 3.876 | 4.218 | 64,150 | +0.18(+4.58%) |
Nov 17, 2020 | 4.042 | 4.070 | 3.922 | 4.033 | 16,554 | +0.03(+0.69%) |
Nov 16, 2020 | 4.125 | 4.153 | 3.968 | 4.005 | 28,354 | -0.06(-1.58%) |
Nov 13, 2020 | 4.024 | 4.081 | 3.968 | 4.069 | 12,894 | +0.05(+1.37%) |
Nov 12, 2020 | 4.061 | 4.061 | 3.968 | 4.015 | 14,680 | -0.04(-0.91%) |
Nov 11, 2020 | 4.051 | 4.070 | 4.033 | 4.051 | 1,636 | +0.06(+1.62%) |
Nov 10, 2020 | 4.042 | 4.079 | 3.968 | 3.987 | 4,543 | -0.09(-2.26%) |
Nov 09, 2020 | 3.978 | 4.079 | 3.931 | 4.079 | 15,666 | +0.04(+0.91%) |
Nov 06, 2020 | 4.019 | 4.080 | 3.931 | 4.042 | 4,550 | +0.03(+0.69%) |
Nov 05, 2020 | 4.015 | 4.077 | 3.931 | 4.015 | 3,488 | +0.09(+2.25%) |
Nov 04, 2020 | 3.986 | 3.986 | 3.868 | 3.926 | 9,139 | -0.10(-2.50%) |
Nov 03, 2020 | 4.004 | 4.091 | 3.977 | 4.027 | 31,011 | +0.04(+1.03%) |
Nov 02, 2020 | 3.931 | 4.004 | 3.831 | 3.986 | 8,257 | +0.15(+3.79%) |
Oct 30, 2020 | 3.877 | 4.068 | 3.822 | 3.840 | 13,515 | +0.02(+0.48%) |
Oct 29, 2020 | 3.822 | 3.859 | 3.822 | 3.822 | 7,647 | +0.00(+0.06%) |
Oct 28, 2020 | 3.868 | 3.904 | 3.731 | 3.820 | 18,914 | -0.06(-1.47%) |
Oct 27, 2020 | 3.968 | 3.995 | 3.868 | 3.877 | 21,415 | -0.10(-2.62%) |
Oct 26, 2020 | 3.940 | 3.981 | 3.936 | 3.981 | 14,836 | -0.01(-0.24%) |
Oct 23, 2020 | 3.977 | 4.022 | 3.950 | 3.991 | 5,714 | +0.03(+0.80%) |
Oct 22, 2020 | 4.031 | 4.031 | 3.950 | 3.959 | 12,681 | -0.06(-1.58%) |
Oct 21, 2020 | 4.072 | 4.072 | 4.020 | 4.022 | 12,876 | +0.03(+0.68%) |
Oct 20, 2020 | 4.022 | 4.095 | 3.959 | 3.995 | 7,916 | -0.05(-1.13%) |
Oct 19, 2020 | 4.113 | 4.204 | 4.041 | 4.041 | 12,215 | -0.03(-0.67%) |
Oct 16, 2020 | 4.104 | 4.177 | 4.050 | 4.068 | 31,866 | -0.01(-0.22%) |
Oct 15, 2020 | 4.022 | 4.077 | 3.922 | 4.077 | 13,274 | +0.04(+0.90%) |
Oct 14, 2020 | 4.141 | 4.173 | 4.022 | 4.041 | 20,644 | +0.02(+0.45%) |
Oct 13, 2020 | 3.986 | 4.232 | 3.977 | 4.022 | 12,732 | -0.02(-0.45%) |
Oct 12, 2020 | 4.059 | 4.104 | 3.913 | 4.041 | 43,414 | -0.01(-0.20%) |
Oct 09, 2020 | 4.087 | 4.113 | 4.009 | 4.049 | 25,383 | -0.11(-2.65%) |
Oct 08, 2020 | 4.095 | 4.232 | 3.840 | 4.159 | 82,955 | +0.06(+1.56%) |
Oct 07, 2020 | 3.849 | 4.186 | 3.840 | 4.095 | 58,185 | +0.22(+5.63%) |
Oct 06, 2020 | 3.913 | 3.936 | 3.849 | 3.877 | 10,901 | +0.04(+0.95%) |
Oct 05, 2020 | 3.859 | 3.959 | 3.840 | 3.840 | 31,177 | -0.02(-0.47%) |
Oct 02, 2020 | 3.789 | 3.859 | 3.777 | 3.858 | 16,043 | +0.06(+1.47%) |
Oct 01, 2020 | 3.877 | 3.895 | 3.759 | 3.803 | 21,466 | +0.01(+0.20%) |
Sep 30, 2020 | 3.749 | 4.013 | 3.749 | 3.795 | 18,477 | +0.02(+0.48%) |
Sep 29, 2020 | 3.959 | 4.095 | 3.777 | 3.777 | 47,395 | -0.18(-4.57%) |
Sep 28, 2020 | 3.877 | 4.051 | 3.877 | 3.958 | 18,359 | +0.12(+3.05%) |
Sep 25, 2020 | 3.740 | 3.895 | 3.740 | 3.840 | 11,537 | +0.06(+1.69%) |
Sep 24, 2020 | 3.807 | 3.823 | 3.768 | 3.777 | 11,302 | +0.00(+0.00%) |
Sep 23, 2020 | 3.928 | 3.928 | 3.740 | 3.777 | 8,230 | -0.05(-1.43%) |
Sep 22, 2020 | 3.840 | 3.886 | 3.786 | 3.831 | 15,841 | -0.04(-0.94%) |
Sep 21, 2020 | 3.931 | 3.931 | 3.804 | 3.868 | 22,514 | -0.23(-5.56%) |
Sep 18, 2020 | 4.004 | 4.130 | 3.895 | 4.095 | 30,987 | +0.09(+2.27%) |
Sep 17, 2020 | 3.918 | 4.101 | 3.918 | 4.004 | 16,828 | +0.04(+0.92%) |
Sep 16, 2020 | 3.977 | 3.977 | 3.886 | 3.968 | 10,565 | +0.03(+0.69%) |
Sep 15, 2020 | 3.959 | 3.986 | 3.895 | 3.940 | 22,004 | +0.07(+1.88%) |
Sep 14, 2020 | 4.083 | 4.083 | 3.868 | 3.868 | 30,668 | +0.05(+1.43%) |
Sep 11, 2020 | 4.036 | 4.044 | 3.804 | 3.813 | 13,845 | +0.00(+0.00%) |
Sep 10, 2020 | 3.995 | 3.995 | 3.777 | 3.813 | 22,442 | -0.02(-0.48%) |
Sep 09, 2020 | 3.822 | 3.963 | 3.777 | 3.831 | 23,969 | +0.01(+0.24%) |
Sep 08, 2020 | 3.940 | 4.050 | 3.777 | 3.822 | 29,765 | -0.11(-2.78%) |
Sep 04, 2020 | 4.093 | 4.139 | 3.931 | 3.931 | 15,054 | -0.11(-2.70%) |
Sep 03, 2020 | 4.095 | 4.116 | 4.041 | 4.041 | 6,716 | -0.05(-1.33%) |
Sep 02, 2020 | 4.195 | 4.241 | 4.050 | 4.095 | 18,255 | +0.00(+0.00%) |
Sep 01, 2020 | 4.186 | 4.368 | 4.050 | 4.095 | 25,879 | -0.04(-0.88%) |
Aug 31, 2020 | 4.514 | 4.514 | 4.132 | 4.132 | 69,533 | -0.42(-9.20%) |
Aug 28, 2020 | 4.571 | 4.571 | 4.514 | 4.550 | 18,900 | +0.00(+0.00%) |
Aug 27, 2020 | 4.505 | 4.650 | 4.369 | 4.550 | 90,774 | +0.11(+2.46%) |
Aug 26, 2020 | 4.359 | 4.550 | 4.332 | 4.441 | 115,123 | +0.17(+4.05%) |
Aug 25, 2020 | 4.086 | 4.641 | 4.086 | 4.268 | 139,564 | +0.26(+6.60%) |
Aug 24, 2020 | 4.054 | 4.095 | 3.995 | 4.004 | 13,705 | -0.10(-2.45%) |
Aug 21, 2020 | 4.095 | 4.142 | 4.050 | 4.104 | 6,043 | +0.05(+1.35%) |
Aug 20, 2020 | 4.095 | 4.195 | 4.004 | 4.050 | 21,389 | -0.02(-0.45%) |
Aug 19, 2020 | 4.118 | 4.118 | 3.959 | 4.068 | 2,053 | +0.11(+2.76%) |
Aug 18, 2020 | 3.886 | 4.028 | 3.877 | 3.959 | 9,921 | +0.08(+2.11%) |
Aug 17, 2020 | 4.004 | 4.004 | 3.877 | 3.877 | 11,286 | -0.10(-2.41%) |
Aug 14, 2020 | 4.034 | 4.034 | 3.972 | 3.972 | 3,736 | -0.10(-2.35%) |
Aug 13, 2020 | 4.050 | 4.095 | 3.940 | 4.068 | 14,043 | +0.04(+0.90%) |
Aug 12, 2020 | 4.077 | 4.177 | 4.031 | 4.031 | 9,617 | -0.01(-0.23%) |
Aug 11, 2020 | 4.179 | 4.209 | 4.041 | 4.041 | 7,990 | +0.04(+0.91%) |
Aug 10, 2020 | 4.031 | 4.113 | 3.940 | 4.004 | 8,898 | -0.03(-0.68%) |
Aug 07, 2020 | 3.968 | 4.031 | 3.886 | 4.031 | 2,087 | +0.08(+2.07%) |
Aug 06, 2020 | 4.004 | 4.028 | 3.913 | 3.950 | 7,715 | -0.01(-0.34%) |
Aug 05, 2020 | 3.963 | 3.986 | 3.922 | 3.963 | 6,431 | +0.07(+1.75%) |
Aug 04, 2020 | 3.976 | 3.976 | 3.895 | 3.895 | 3,728 | -0.05(-1.36%) |
Aug 03, 2020 | 3.904 | 3.949 | 3.895 | 3.949 | 4,155 | +0.06(+1.62%) |
Jul 31, 2020 | 3.981 | 3.982 | 3.886 | 3.886 | 4,902 | -0.13(-3.35%) |
Jul 30, 2020 | 4.034 | 4.110 | 3.897 | 4.021 | 4,493 | +0.03(+0.67%) |
Jul 29, 2020 | 4.012 | 4.030 | 3.920 | 3.994 | 10,989 | +0.05(+1.37%) |
Jul 28, 2020 | 3.913 | 3.994 | 3.859 | 3.940 | 8,288 | +0.13(+3.54%) |
Jul 27, 2020 | 3.778 | 3.903 | 3.760 | 3.805 | 6,672 | +0.05(+1.44%) |
Jul 24, 2020 | 3.699 | 3.895 | 3.699 | 3.751 | 5,348 | +0.03(+0.72%) |
Jul 23, 2020 | 3.787 | 3.949 | 3.689 | 3.724 | 67,142 | -0.11(-2.81%) |
Jul 22, 2020 | 3.823 | 3.877 | 3.778 | 3.832 | 18,388 | +0.01(+0.23%) |
Jul 21, 2020 | 3.790 | 3.994 | 3.769 | 3.823 | 68,155 | +0.09(+2.40%) |
Jul 20, 2020 | 3.886 | 3.904 | 3.724 | 3.733 | 10,313 | -0.02(-0.48%) |
Jul 17, 2020 | 3.733 | 3.805 | 3.724 | 3.751 | 3,677 | -0.02(-0.48%) |
Jul 16, 2020 | 3.805 | 3.805 | 3.689 | 3.769 | 6,294 | +0.09(+2.44%) |
Jul 15, 2020 | 3.679 | 3.787 | 3.626 | 3.680 | 30,863 | +0.09(+2.50%) |
Jul 14, 2020 | 3.707 | 3.724 | 3.545 | 3.590 | 27,118 | +0.03(+0.74%) |
Jul 13, 2020 | 3.707 | 3.724 | 3.554 | 3.564 | 67,806 | -0.21(-5.46%) |
Jul 10, 2020 | 3.787 | 3.823 | 3.689 | 3.769 | 10,251 | +0.01(+0.24%) |
Jul 09, 2020 | 3.662 | 3.877 | 3.644 | 3.760 | 9,676 | +0.07(+1.95%) |
Jul 08, 2020 | 3.671 | 3.689 | 3.590 | 3.689 | 19,585 | +0.13(+3.79%) |
Jul 07, 2020 | 3.662 | 3.940 | 3.554 | 3.554 | 58,584 | -0.06(-1.74%) |
Jul 06, 2020 | 3.617 | 3.698 | 3.590 | 3.617 | 10,635 | -0.04(-1.15%) |
Jul 02, 2020 | 3.697 | 3.707 | 3.590 | 3.659 | 5,459 | -0.02(-0.56%) |
Jul 01, 2020 | 3.698 | 3.698 | 3.599 | 3.680 | 5,384 | +0.05(+1.36%) |
Jun 30, 2020 | 3.608 | 3.738 | 3.608 | 3.630 | 14,705 | +0.02(+0.62%) |
Jun 29, 2020 | 3.689 | 3.698 | 3.602 | 3.608 | 8,966 | -0.08(-2.19%) |
Jun 26, 2020 | 3.680 | 3.751 | 3.554 | 3.689 | 36,658 | +0.08(+2.24%) |
Jun 25, 2020 | 3.599 | 3.698 | 3.554 | 3.608 | 18,524 | -0.04(-0.99%) |
Jun 24, 2020 | 3.653 | 3.769 | 3.626 | 3.644 | 29,157 | -0.13(-3.56%) |
Jun 23, 2020 | 3.617 | 4.631 | 3.572 | 3.778 | 689,838 | +0.20(+5.65%) |
Jun 22, 2020 | 3.635 | 3.671 | 3.545 | 3.576 | 14,026 | -0.07(-1.85%) |
Jun 19, 2020 | 3.644 | 3.787 | 3.563 | 3.644 | 26,742 | -0.08(-2.05%) |
Jun 18, 2020 | 3.810 | 3.810 | 3.608 | 3.720 | 13,883 | +0.12(+3.37%) |
Jun 17, 2020 | 3.760 | 4.074 | 3.599 | 3.599 | 4,407 | +0.00(+0.00%) |
Jun 16, 2020 | 3.590 | 3.931 | 3.514 | 3.599 | 13,284 | +0.10(+2.82%) |
Jun 15, 2020 | 3.724 | 3.841 | 3.500 | 3.500 | 2,628 | -0.08(-2.26%) |
Jun 12, 2020 | 3.940 | 3.940 | 3.581 | 3.581 | 6,016 | +0.00(+0.00%) |
Jun 11, 2020 | 3.846 | 3.846 | 3.392 | 3.581 | 61,130 | -0.36(-9.11%) |
Jun 10, 2020 | 3.991 | 3.991 | 3.904 | 3.940 | 6,559 | -0.03(-0.68%) |
Jun 09, 2020 | 4.083 | 4.083 | 3.904 | 3.967 | 4,204 | -0.08(-2.00%) |
Jun 08, 2020 | 3.707 | 4.066 | 3.707 | 4.048 | 19,372 | +0.31(+8.41%) |
Jun 05, 2020 | 3.787 | 3.899 | 3.698 | 3.733 | 13,259 | -0.11(-2.80%) |
Jun 04, 2020 | 3.733 | 3.859 | 3.698 | 3.841 | 28,396 | +0.05(+1.42%) |
Jun 03, 2020 | 3.796 | 3.850 | 3.715 | 3.787 | 16,252 | +0.06(+1.69%) |
Jun 02, 2020 | 3.796 | 3.823 | 3.707 | 3.724 | 5,154 | +0.00(+0.00%) |
Jun 01, 2020 | 3.769 | 3.814 | 3.698 | 3.724 | 9,779 | -0.04(-1.19%) |
May 29, 2020 | 3.635 | 3.823 | 3.615 | 3.769 | 30,864 | +0.13(+3.70%) |
May 28, 2020 | 3.563 | 3.715 | 3.540 | 3.635 | 86,894 | +0.07(+2.02%) |
May 27, 2020 | 3.572 | 3.590 | 3.520 | 3.563 | 16,427 | +0.04(+1.28%) |
May 26, 2020 | 3.572 | 3.581 | 3.491 | 3.518 | 17,433 | -0.06(-1.75%) |
May 22, 2020 | 3.581 | 3.590 | 3.527 | 3.581 | 26,964 | +0.12(+3.37%) |
May 21, 2020 | 3.572 | 3.715 | 3.464 | 3.464 | 17,904 | -0.13(-3.50%) |
May 20, 2020 | 3.581 | 3.675 | 3.572 | 3.590 | 23,400 | +0.04(+1.01%) |
May 19, 2020 | 3.633 | 3.633 | 3.540 | 3.554 | 10,617 | -0.04(-1.00%) |
May 18, 2020 | 3.545 | 3.648 | 3.527 | 3.590 | 21,237 | +0.04(+1.27%) |
May 15, 2020 | 3.540 | 3.597 | 3.484 | 3.545 | 3,677 | -0.04(-1.00%) |
May 14, 2020 | 3.581 | 3.581 | 3.536 | 3.581 | 6,145 | +0.01(+0.25%) |
May 13, 2020 | 3.536 | 3.724 | 3.527 | 3.572 | 14,422 | -0.07(-1.97%) |
May 12, 2020 | 3.617 | 3.760 | 3.500 | 3.644 | 8,887 | -0.02(-0.49%) |
May 11, 2020 | 3.689 | 3.787 | 3.653 | 3.662 | 20,224 | +0.01(+0.25%) |
May 08, 2020 | 3.671 | 3.760 | 3.599 | 3.653 | 7,242 | +0.06(+1.75%) |
May 07, 2020 | 3.503 | 3.608 | 3.503 | 3.590 | 12,972 | +0.04(+1.01%) |
May 06, 2020 | 3.590 | 3.590 | 3.410 | 3.554 | 20,710 | +0.04(+1.02%) |
May 05, 2020 | 3.572 | 3.751 | 3.500 | 3.518 | 13,699 | -0.08(-2.24%) |
May 04, 2020 | 3.510 | 3.729 | 3.493 | 3.599 | 37,945 | +0.09(+2.52%) |
May 01, 2020 | 3.537 | 3.537 | 3.502 | 3.510 | 5,428 | -0.03(-0.75%) |
Apr 30, 2020 | 3.522 | 3.537 | 3.502 | 3.537 | 16,997 | +0.02(+0.50%) |
Apr 29, 2020 | 3.572 | 3.599 | 3.510 | 3.519 | 11,374 | +0.04(+1.27%) |
Apr 28, 2020 | 3.717 | 3.717 | 3.461 | 3.475 | 13,930 | +0.01(+0.26%) |
Apr 27, 2020 | 3.776 | 3.776 | 3.449 | 3.466 | 19,686 | +0.00(+0.00%) |
Apr 24, 2020 | 3.749 | 3.749 | 3.466 | 3.466 | 6,785 | +0.00(+0.00%) |
Apr 23, 2020 | 3.369 | 3.616 | 3.360 | 3.466 | 9,027 | +0.08(+2.43%) |
Apr 22, 2020 | 3.705 | 3.705 | 3.316 | 3.384 | 53,553 | -0.16(-4.56%) |
Apr 21, 2020 | 3.625 | 3.745 | 3.537 | 3.546 | 13,413 | -0.09(-2.43%) |
Apr 20, 2020 | 3.387 | 3.731 | 3.369 | 3.634 | 27,558 | +0.04(+1.23%) |
Apr 17, 2020 | 3.696 | 3.714 | 3.590 | 3.590 | 3,279 | -0.04(-0.98%) |
Apr 16, 2020 | 3.443 | 3.749 | 3.443 | 3.625 | 5,136 | +0.15(+4.33%) |
Apr 15, 2020 | 3.413 | 3.537 | 3.360 | 3.475 | 10,329 | +0.02(+0.46%) |
Apr 14, 2020 | 3.413 | 3.731 | 3.413 | 3.459 | 19,941 | -0.01(-0.20%) |
Apr 13, 2020 | 3.581 | 3.923 | 3.457 | 3.466 | 25,443 | -0.12(-3.45%) |
Apr 09, 2020 | 3.449 | 3.736 | 3.400 | 3.590 | 46,594 | +0.29(+8.85%) |
Apr 08, 2020 | 3.369 | 3.439 | 3.298 | 3.298 | 10,824 | +0.11(+3.32%) |
Apr 07, 2020 | 3.227 | 3.369 | 3.192 | 3.192 | 17,334 | +0.00(+0.00%) |
Apr 06, 2020 | 3.307 | 3.355 | 3.157 | 3.192 | 25,339 | +0.04(+1.40%) |
Apr 03, 2020 | 3.351 | 3.404 | 3.148 | 3.148 | 11,422 | -0.10(-3.00%) |
Apr 02, 2020 | 3.219 | 3.395 | 3.219 | 3.245 | 5,278 | -0.04(-1.26%) |
Apr 01, 2020 | 3.307 | 3.378 | 3.139 | 3.287 | 5,414 | -0.10(-2.95%) |
Mar 31, 2020 | 3.210 | 3.413 | 3.112 | 3.387 | 21,821 | +0.18(+5.51%) |
Mar 30, 2020 | 3.139 | 3.413 | 3.139 | 3.210 | 10,582 | +0.07(+2.25%) |
Mar 27, 2020 | 3.174 | 3.404 | 3.130 | 3.139 | 13,005 | -0.05(-1.66%) |
Mar 26, 2020 | 3.157 | 3.360 | 3.041 | 3.192 | 31,352 | -0.04(-1.10%) |
Mar 25, 2020 | 3.174 | 3.413 | 3.095 | 3.227 | 5,636 | +0.13(+4.29%) |
Mar 24, 2020 | 3.051 | 3.192 | 3.006 | 3.095 | 13,574 | +0.17(+5.74%) |
Mar 23, 2020 | 3.183 | 3.183 | 2.918 | 2.927 | 18,298 | -0.27(-8.31%) |
Mar 20, 2020 | 3.148 | 3.247 | 2.874 | 3.192 | 18,999 | -0.03(-0.82%) |
Mar 19, 2020 | 3.192 | 3.502 | 2.741 | 3.219 | 45,581 | -0.01(-0.27%) |
Mar 18, 2020 | 3.457 | 3.663 | 3.227 | 3.227 | 11,567 | -0.18(-5.19%) |
Mar 17, 2020 | 3.652 | 3.652 | 3.404 | 3.404 | 27,113 | -0.28(-7.68%) |
Mar 16, 2020 | 3.785 | 3.891 | 3.581 | 3.687 | 22,316 | -0.30(-7.54%) |
Mar 13, 2020 | 4.124 | 4.191 | 3.988 | 3.988 | 65,028 | -0.04(-0.88%) |
Mar 12, 2020 | 3.944 | 4.262 | 3.785 | 4.023 | 204,979 | +0.08(+2.02%) |
Mar 11, 2020 | 3.988 | 4.078 | 3.785 | 3.944 | 83,844 | -0.05(-1.33%) |
Mar 10, 2020 | 4.165 | 4.165 | 3.988 | 3.997 | 19,282 | -0.17(-4.03%) |
Mar 09, 2020 | 3.961 | 4.165 | 3.882 | 4.165 | 139,250 | +0.18(+4.43%) |
Mar 06, 2020 | 3.988 | 4.059 | 3.988 | 3.988 | 36,642 | +0.00(+0.00%) |
Mar 05, 2020 | 3.988 | 4.023 | 3.979 | 3.988 | 36,877 | -0.01(-0.22%) |
Mar 04, 2020 | 4.014 | 4.050 | 3.988 | 3.997 | 11,038 | -0.03(-0.66%) |
Mar 03, 2020 | 4.023 | 4.147 | 3.988 | 4.023 | 17,547 | -0.03(-0.66%) |
Mar 02, 2020 | 4.067 | 4.210 | 3.988 | 4.050 | 43,332 | +0.10(+2.46%) |
Feb 28, 2020 | 4.014 | 4.173 | 3.953 | 3.953 | 26,802 | -0.04(-0.89%) |
Feb 27, 2020 | 4.006 | 4.094 | 3.988 | 3.988 | 37,375 | -0.01(-0.33%) |
Feb 26, 2020 | 3.988 | 4.096 | 3.988 | 4.001 | 13,512 | +0.01(+0.33%) |
Feb 25, 2020 | 4.165 | 4.165 | 3.973 | 3.988 | 37,132 | -0.17(-4.04%) |
Feb 24, 2020 | 4.094 | 4.200 | 4.085 | 4.156 | 18,463 | -0.06(-1.47%) |
Feb 21, 2020 | 4.244 | 4.244 | 4.200 | 4.218 | 10,065 | -0.03(-0.63%) |
Feb 20, 2020 | 4.253 | 4.289 | 4.244 | 4.244 | 37,276 | -0.01(-0.21%) |
Feb 19, 2020 | 4.281 | 4.281 | 4.244 | 4.253 | 19,753 | -0.01(-0.21%) |
Feb 18, 2020 | 4.386 | 4.386 | 4.244 | 4.262 | 23,471 | -0.23(-5.12%) |
Feb 14, 2020 | 4.218 | 4.571 | 4.218 | 4.492 | 31,326 | +0.21(+4.88%) |
Feb 13, 2020 | 4.368 | 4.368 | 4.253 | 4.283 | 6,628 | -0.08(-1.83%) |
Feb 12, 2020 | 4.315 | 4.382 | 4.315 | 4.363 | 10,200 | +0.03(+0.69%) |
Feb 11, 2020 | 4.289 | 4.377 | 4.289 | 4.333 | 8,443 | +0.04(+1.03%) |
Feb 10, 2020 | 4.395 | 4.409 | 4.253 | 4.289 | 38,202 | -0.14(-3.19%) |
Feb 07, 2020 | 4.412 | 4.483 | 4.412 | 4.430 | 28,612 | +0.00(+0.00%) |
Feb 06, 2020 | 4.545 | 4.574 | 4.421 | 4.430 | 21,540 | -0.16(-3.47%) |
Feb 05, 2020 | 4.518 | 4.589 | 4.395 | 4.589 | 31,264 | +0.09(+1.96%) |
Feb 04, 2020 | 4.632 | 4.719 | 4.457 | 4.501 | 75,680 | -0.17(-3.74%) |