Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.920 | 4.920 | 4.920 | 618,335 | -0.12(-2.38%) | |
Dec 30, 2020 | 4.830 | 5.080 | 4.770 | 5.040 | 618,335 | +0.24(+5.00%) |
Dec 29, 2020 | 4.710 | 4.900 | 4.660 | 4.800 | 384,845 | +0.12(+2.56%) |
Dec 28, 2020 | 4.700 | 4.770 | 4.580 | 4.680 | 522,379 | -0.06(-1.27%) |
Dec 24, 2020 | 4.780 | 4.790 | 4.650 | 4.740 | 419,200 | +0.00(+0.00%) |
Dec 23, 2020 | 4.620 | 4.790 | 4.580 | 4.740 | 1,600,555 | +0.13(+2.82%) |
Dec 22, 2020 | 4.280 | 4.700 | 4.260 | 4.610 | 2,461,539 | +0.35(+8.22%) |
Dec 21, 2020 | 4.030 | 4.380 | 3.990 | 4.260 | 948,811 | +0.26(+6.50%) |
Dec 18, 2020 | 3.810 | 4.030 | 3.810 | 4.000 | 1,385,300 | +0.19(+4.99%) |
Dec 17, 2020 | 3.700 | 3.880 | 3.620 | 3.810 | 974,558 | +0.26(+7.32%) |
Dec 16, 2020 | 3.580 | 3.600 | 3.530 | 3.550 | 1,032,108 | +0.00(+0.00%) |
Dec 15, 2020 | 3.540 | 3.580 | 3.490 | 3.550 | 434,635 | +0.04(+1.14%) |
Dec 14, 2020 | 3.450 | 3.519 | 3.370 | 3.510 | 228,206 | +0.05(+1.45%) |
Dec 11, 2020 | 3.360 | 3.510 | 3.360 | 3.460 | 209,600 | +0.11(+3.28%) |
Dec 10, 2020 | 3.300 | 3.400 | 3.290 | 3.350 | 103,199 | +0.01(+0.30%) |
Dec 09, 2020 | 3.380 | 3.420 | 3.290 | 3.340 | 106,415 | -0.05(-1.47%) |
Dec 08, 2020 | 3.410 | 3.480 | 3.340 | 3.390 | 131,635 | -0.03(-0.88%) |
Dec 07, 2020 | 3.380 | 3.470 | 3.350 | 3.420 | 73,471 | -0.01(-0.29%) |
Dec 04, 2020 | 3.370 | 3.480 | 3.360 | 3.430 | 101,800 | +0.07(+2.08%) |
Dec 03, 2020 | 3.350 | 3.410 | 3.330 | 3.360 | 131,386 | +0.00(+0.00%) |
Dec 02, 2020 | 3.380 | 3.400 | 3.250 | 3.360 | 156,225 | +0.04(+1.20%) |
Dec 01, 2020 | 3.520 | 3.550 | 3.290 | 3.320 | 244,709 | -0.19(-5.41%) |
Nov 30, 2020 | 3.650 | 3.670 | 3.500 | 3.510 | 138,289 | -0.08(-2.23%) |
Nov 27, 2020 | 3.590 | 3.620 | 3.570 | 3.590 | 73,100 | +0.00(+0.00%) |
Nov 25, 2020 | 3.570 | 3.630 | 3.530 | 3.590 | 123,100 | +0.02(+0.56%) |
Nov 24, 2020 | 3.630 | 3.680 | 3.530 | 3.570 | 175,450 | -0.04(-1.11%) |
Nov 23, 2020 | 3.670 | 3.680 | 3.480 | 3.610 | 482,903 | +0.08(+2.27%) |
Nov 20, 2020 | 3.430 | 3.580 | 3.380 | 3.530 | 361,500 | +0.14(+4.13%) |
Nov 19, 2020 | 3.380 | 3.455 | 3.380 | 3.390 | 398,387 | +0.05(+1.50%) |
Nov 18, 2020 | 3.410 | 3.460 | 3.330 | 3.340 | 211,901 | -0.07(-2.05%) |
Nov 17, 2020 | 3.360 | 3.430 | 3.320 | 3.410 | 167,440 | +0.02(+0.59%) |
Nov 16, 2020 | 3.310 | 3.420 | 3.310 | 3.390 | 393,817 | +0.08(+2.42%) |
Nov 13, 2020 | 3.400 | 3.400 | 3.250 | 3.310 | 612,300 | +0.00(+0.00%) |
Nov 12, 2020 | 3.330 | 3.350 | 3.240 | 3.310 | 100,013 | -0.04(-1.19%) |
Nov 11, 2020 | 3.230 | 3.350 | 3.190 | 3.350 | 297,904 | +0.12(+3.72%) |
Nov 10, 2020 | 3.020 | 3.250 | 3.020 | 3.230 | 1,211,777 | +0.19(+6.25%) |
Nov 09, 2020 | 3.000 | 3.150 | 2.980 | 3.040 | 375,402 | +0.10(+3.40%) |
Nov 06, 2020 | 3.160 | 3.160 | 2.870 | 2.940 | 423,400 | -0.19(-6.07%) |
Nov 05, 2020 | 3.020 | 3.150 | 2.980 | 3.130 | 172,177 | +0.12(+3.99%) |
Nov 04, 2020 | 3.020 | 3.070 | 2.960 | 3.010 | 29,638 | -0.01(-0.33%) |
Nov 03, 2020 | 3.030 | 3.100 | 2.990 | 3.020 | 44,748 | +0.01(+0.33%) |
Nov 02, 2020 | 3.020 | 3.070 | 2.980 | 3.010 | 155,202 | +0.00(+0.00%) |
Oct 30, 2020 | 3.050 | 3.050 | 2.920 | 3.010 | 216,500 | -0.05(-1.63%) |
Oct 29, 2020 | 3.050 | 3.100 | 3.010 | 3.060 | 112,668 | +0.02(+0.66%) |
Oct 28, 2020 | 3.020 | 3.080 | 3.000 | 3.040 | 143,328 | -0.02(-0.65%) |
Oct 27, 2020 | 3.090 | 3.130 | 3.030 | 3.060 | 208,718 | -0.04(-1.29%) |
Oct 26, 2020 | 3.100 | 3.120 | 3.000 | 3.100 | 193,410 | +0.00(+0.00%) |
Oct 23, 2020 | 3.110 | 3.150 | 3.080 | 3.100 | 79,800 | +0.03(+0.98%) |
Oct 22, 2020 | 3.100 | 3.160 | 3.060 | 3.070 | 81,682 | -0.02(-0.65%) |
Oct 21, 2020 | 3.110 | 3.150 | 3.080 | 3.090 | 63,493 | -0.01(-0.32%) |
Oct 20, 2020 | 3.140 | 3.170 | 3.080 | 3.100 | 176,402 | -0.03(-0.96%) |
Oct 19, 2020 | 3.200 | 3.236 | 3.130 | 3.130 | 64,297 | -0.07(-2.19%) |
Oct 16, 2020 | 3.200 | 3.240 | 3.140 | 3.200 | 81,900 | +0.01(+0.31%) |
Oct 15, 2020 | 3.250 | 3.260 | 3.155 | 3.190 | 150,447 | -0.06(-1.85%) |
Oct 14, 2020 | 3.290 | 3.330 | 3.250 | 3.250 | 74,707 | -0.04(-1.22%) |
Oct 13, 2020 | 3.340 | 3.380 | 3.275 | 3.290 | 77,144 | -0.06(-1.79%) |
Oct 12, 2020 | 3.400 | 3.440 | 3.260 | 3.350 | 152,330 | -0.06(-1.76%) |
Oct 09, 2020 | 3.420 | 3.435 | 3.390 | 3.410 | 111,700 | -0.01(-0.29%) |
Oct 08, 2020 | 3.420 | 3.425 | 3.370 | 3.420 | 141,114 | +0.00(+0.00%) |
Oct 07, 2020 | 3.470 | 3.470 | 3.370 | 3.420 | 289,045 | -0.02(-0.58%) |
Oct 06, 2020 | 3.480 | 3.500 | 3.330 | 3.440 | 258,118 | -0.02(-0.58%) |
Oct 05, 2020 | 3.470 | 3.480 | 3.400 | 3.460 | 172,603 | +0.06(+1.76%) |
Oct 02, 2020 | 3.380 | 3.480 | 3.300 | 3.400 | 122,100 | -0.06(-1.73%) |
Oct 01, 2020 | 3.420 | 3.470 | 3.420 | 3.460 | 476,325 | +0.09(+2.67%) |
Sep 30, 2020 | 3.350 | 3.400 | 3.310 | 3.370 | 249,569 | +0.01(+0.30%) |
Sep 29, 2020 | 3.460 | 3.460 | 3.340 | 3.360 | 635,486 | +0.15(+4.67%) |
Sep 28, 2020 | 3.210 | 3.240 | 3.150 | 3.210 | 184,685 | +0.02(+0.63%) |
Sep 25, 2020 | 3.140 | 3.270 | 3.100 | 3.190 | 580,700 | +0.08(+2.57%) |
Sep 24, 2020 | 3.110 | 3.180 | 3.040 | 3.110 | 329,472 | -0.03(-0.96%) |
Sep 23, 2020 | 3.090 | 3.170 | 3.070 | 3.140 | 135,812 | +0.06(+1.95%) |
Sep 22, 2020 | 3.120 | 3.200 | 3.050 | 3.080 | 74,450 | -0.03(-0.96%) |
Sep 21, 2020 | 3.160 | 3.160 | 3.010 | 3.110 | 143,299 | -0.06(-1.89%) |
Sep 18, 2020 | 3.100 | 3.200 | 3.090 | 3.170 | 194,600 | +0.07(+2.26%) |
Sep 17, 2020 | 3.060 | 3.140 | 3.020 | 3.100 | 120,606 | +0.03(+0.98%) |
Sep 16, 2020 | 3.100 | 3.110 | 2.988 | 3.070 | 346,388 | +0.01(+0.33%) |
Sep 15, 2020 | 3.080 | 3.120 | 3.050 | 3.060 | 210,093 | -0.02(-0.65%) |
Sep 14, 2020 | 3.121 | 3.170 | 3.045 | 3.080 | 323,970 | -0.05(-1.60%) |
Sep 11, 2020 | 3.220 | 3.220 | 3.030 | 3.130 | 255,300 | -0.15(-4.57%) |
Sep 10, 2020 | 3.270 | 3.310 | 3.170 | 3.280 | 162,954 | +0.01(+0.31%) |
Sep 09, 2020 | 3.270 | 3.320 | 3.150 | 3.270 | 60,741 | +0.02(+0.62%) |
Sep 08, 2020 | 3.240 | 3.340 | 3.150 | 3.250 | 154,944 | +0.02(+0.62%) |
Sep 04, 2020 | 3.230 | 3.270 | 3.150 | 3.230 | 50,800 | +0.00(+0.00%) |
Sep 03, 2020 | 3.200 | 3.260 | 3.130 | 3.230 | 116,791 | -0.01(-0.31%) |
Sep 02, 2020 | 3.220 | 3.250 | 3.150 | 3.240 | 55,064 | +0.00(+0.00%) |
Sep 01, 2020 | 3.260 | 3.290 | 3.210 | 3.240 | 34,853 | +0.00(+0.00%) |
Aug 31, 2020 | 3.270 | 3.280 | 3.220 | 3.240 | 29,428 | -0.05(-1.52%) |
Aug 28, 2020 | 3.270 | 3.290 | 3.200 | 3.290 | 28,100 | +0.05(+1.54%) |
Aug 27, 2020 | 3.220 | 3.280 | 3.150 | 3.240 | 94,259 | +0.01(+0.31%) |
Aug 26, 2020 | 3.260 | 3.300 | 3.205 | 3.230 | 70,341 | -0.04(-1.22%) |
Aug 25, 2020 | 3.350 | 3.370 | 3.245 | 3.270 | 119,744 | -0.05(-1.51%) |
Aug 24, 2020 | 3.290 | 3.340 | 3.250 | 3.320 | 92,070 | +0.00(+0.00%) |
Aug 21, 2020 | 3.350 | 3.390 | 3.300 | 3.320 | 47,900 | -0.04(-1.19%) |
Aug 20, 2020 | 3.310 | 3.400 | 3.280 | 3.360 | 77,490 | +0.00(+0.00%) |
Aug 19, 2020 | 3.330 | 3.370 | 3.290 | 3.360 | 30,159 | +0.02(+0.60%) |
Aug 18, 2020 | 3.330 | 3.380 | 3.260 | 3.340 | 65,030 | +0.00(+0.00%) |
Aug 17, 2020 | 3.290 | 3.400 | 3.280 | 3.340 | 101,383 | +0.03(+0.91%) |
Aug 14, 2020 | 3.230 | 3.340 | 3.225 | 3.310 | 87,800 | +0.07(+2.16%) |
Aug 13, 2020 | 3.240 | 3.380 | 3.200 | 3.240 | 239,812 | -0.02(-0.61%) |
Aug 12, 2020 | 3.400 | 3.400 | 3.230 | 3.260 | 114,490 | -0.13(-3.83%) |
Aug 11, 2020 | 3.420 | 3.470 | 3.390 | 3.390 | 66,101 | -0.02(-0.59%) |
Aug 10, 2020 | 3.450 | 3.460 | 3.380 | 3.410 | 68,399 | +0.00(+0.00%) |
Aug 07, 2020 | 3.329 | 3.540 | 3.329 | 3.410 | 318,300 | +0.05(+1.49%) |
Aug 06, 2020 | 3.370 | 3.370 | 3.290 | 3.360 | 63,653 | -0.02(-0.59%) |
Aug 05, 2020 | 3.270 | 3.420 | 3.250 | 3.380 | 159,125 | +0.15(+4.64%) |
Aug 04, 2020 | 3.180 | 3.310 | 3.160 | 3.230 | 163,463 | +0.04(+1.25%) |
Aug 03, 2020 | 3.130 | 3.200 | 3.130 | 3.190 | 58,162 | +0.05(+1.59%) |
Jul 31, 2020 | 3.120 | 3.170 | 3.095 | 3.140 | 63,500 | +0.02(+0.64%) |
Jul 30, 2020 | 3.090 | 3.140 | 3.090 | 3.120 | 109,601 | -0.01(-0.32%) |
Jul 29, 2020 | 3.130 | 3.190 | 3.100 | 3.130 | 141,903 | +0.00(+0.00%) |
Jul 28, 2020 | 3.170 | 3.190 | 3.090 | 3.130 | 52,892 | -0.02(-0.63%) |
Jul 27, 2020 | 3.130 | 3.190 | 3.080 | 3.150 | 71,561 | +0.07(+2.27%) |
Jul 24, 2020 | 3.200 | 3.230 | 3.050 | 3.080 | 78,000 | -0.12(-3.75%) |
Jul 23, 2020 | 3.150 | 3.250 | 3.150 | 3.200 | 52,121 | +0.05(+1.59%) |
Jul 22, 2020 | 3.230 | 3.230 | 3.140 | 3.150 | 90,223 | -0.01(-0.32%) |
Jul 21, 2020 | 3.150 | 3.240 | 3.140 | 3.160 | 102,390 | +0.02(+0.64%) |
Jul 20, 2020 | 3.150 | 3.150 | 3.080 | 3.140 | 141,343 | -0.01(-0.32%) |
Jul 17, 2020 | 3.150 | 3.220 | 3.120 | 3.150 | 78,800 | +0.00(+0.00%) |
Jul 16, 2020 | 3.130 | 3.180 | 3.120 | 3.150 | 61,147 | +0.00(+0.00%) |
Jul 15, 2020 | 3.140 | 3.200 | 3.070 | 3.150 | 71,315 | +0.04(+1.29%) |
Jul 14, 2020 | 3.120 | 3.170 | 3.050 | 3.110 | 92,297 | +0.01(+0.32%) |
Jul 13, 2020 | 3.110 | 3.170 | 3.080 | 3.100 | 144,674 | -0.01(-0.32%) |
Jul 10, 2020 | 3.160 | 3.190 | 3.070 | 3.110 | 62,800 | -0.05(-1.58%) |
Jul 09, 2020 | 3.170 | 3.180 | 3.100 | 3.160 | 44,208 | -0.02(-0.63%) |
Jul 08, 2020 | 3.180 | 3.240 | 3.120 | 3.180 | 157,425 | +0.00(+0.00%) |
Jul 07, 2020 | 3.170 | 3.200 | 3.100 | 3.180 | 122,444 | +0.00(+0.00%) |
Jul 06, 2020 | 3.220 | 3.290 | 3.150 | 3.180 | 70,108 | +0.01(+0.32%) |
Jul 02, 2020 | 3.070 | 3.180 | 3.050 | 3.170 | 237,600 | +0.11(+3.59%) |
Jul 01, 2020 | 3.040 | 3.080 | 2.980 | 3.060 | 70,085 | +0.02(+0.66%) |
Jun 30, 2020 | 3.050 | 3.100 | 2.960 | 3.040 | 312,326 | -0.02(-0.65%) |
Jun 29, 2020 | 3.020 | 3.100 | 2.990 | 3.060 | 179,469 | +0.04(+1.32%) |
Jun 26, 2020 | 3.120 | 3.120 | 2.970 | 3.020 | 228,400 | -0.11(-3.51%) |
Jun 25, 2020 | 3.080 | 3.140 | 3.010 | 3.130 | 197,488 | +0.05(+1.62%) |
Jun 24, 2020 | 3.190 | 3.190 | 3.010 | 3.080 | 295,238 | -0.13(-4.05%) |
Jun 23, 2020 | 3.390 | 3.410 | 3.185 | 3.210 | 335,927 | -0.16(-4.75%) |
Jun 22, 2020 | 3.320 | 3.410 | 3.260 | 3.370 | 137,322 | +0.07(+2.12%) |
Jun 19, 2020 | 3.490 | 3.520 | 3.290 | 3.300 | 921,300 | -0.18(-5.17%) |
Jun 18, 2020 | 3.400 | 3.500 | 3.390 | 3.480 | 154,544 | +0.06(+1.75%) |
Jun 17, 2020 | 3.420 | 3.450 | 3.365 | 3.420 | 69,489 | -0.01(-0.29%) |
Jun 16, 2020 | 3.470 | 3.480 | 3.385 | 3.430 | 135,530 | +0.00(+0.00%) |
Jun 15, 2020 | 3.280 | 3.460 | 3.223 | 3.430 | 91,369 | +0.06(+1.78%) |
Jun 12, 2020 | 3.350 | 3.520 | 3.295 | 3.370 | 196,300 | +0.06(+1.81%) |
Jun 11, 2020 | 3.277 | 3.330 | 3.195 | 3.310 | 204,533 | -0.01(-0.30%) |
Jun 10, 2020 | 3.500 | 3.500 | 3.300 | 3.320 | 175,318 | -0.23(-6.48%) |
Jun 09, 2020 | 3.490 | 3.630 | 3.420 | 3.550 | 220,301 | +0.01(+0.28%) |
Jun 08, 2020 | 3.450 | 3.570 | 3.440 | 3.540 | 313,910 | +0.14(+4.12%) |
Jun 05, 2020 | 3.440 | 3.480 | 3.362 | 3.400 | 221,800 | -0.01(-0.29%) |
Jun 04, 2020 | 3.340 | 3.440 | 3.290 | 3.410 | 197,307 | +0.09(+2.71%) |
Jun 03, 2020 | 3.270 | 3.366 | 3.260 | 3.320 | 201,855 | +0.06(+1.84%) |
Jun 02, 2020 | 3.170 | 3.335 | 3.150 | 3.260 | 158,641 | +0.10(+3.16%) |
Jun 01, 2020 | 3.110 | 3.240 | 3.060 | 3.160 | 417,649 | +0.07(+2.27%) |
May 29, 2020 | 3.170 | 3.250 | 3.090 | 3.090 | 621,600 | -0.12(-3.74%) |
May 28, 2020 | 3.310 | 3.340 | 3.200 | 3.210 | 964,706 | -0.09(-2.73%) |
May 27, 2020 | 3.360 | 3.360 | 3.120 | 3.300 | 874,785 | -0.39(-10.57%) |
May 26, 2020 | 3.570 | 3.820 | 3.530 | 3.690 | 315,511 | +0.17(+4.83%) |
May 22, 2020 | 3.520 | 3.560 | 3.420 | 3.520 | 194,200 | +0.01(+0.28%) |
May 21, 2020 | 3.490 | 3.620 | 3.410 | 3.510 | 456,844 | +0.13(+3.85%) |
May 20, 2020 | 3.450 | 3.490 | 3.250 | 3.380 | 507,654 | -0.01(-0.29%) |
May 19, 2020 | 3.270 | 3.445 | 3.220 | 3.390 | 500,794 | +0.10(+3.04%) |
May 18, 2020 | 3.290 | 3.420 | 3.260 | 3.290 | 196,490 | +0.08(+2.49%) |
May 15, 2020 | 3.210 | 3.235 | 3.100 | 3.210 | 161,300 | +0.00(+0.00%) |
May 14, 2020 | 3.200 | 3.285 | 3.030 | 3.210 | 260,886 | -0.02(-0.62%) |
May 13, 2020 | 3.400 | 3.400 | 3.110 | 3.230 | 314,147 | -0.17(-5.00%) |
May 12, 2020 | 3.520 | 3.560 | 3.380 | 3.400 | 69,421 | -0.10(-2.86%) |
May 11, 2020 | 3.560 | 3.590 | 3.480 | 3.500 | 75,506 | -0.06(-1.69%) |
May 08, 2020 | 3.620 | 3.638 | 3.550 | 3.560 | 91,100 | -0.04(-1.11%) |
May 07, 2020 | 3.660 | 3.690 | 3.545 | 3.600 | 147,462 | -0.02(-0.55%) |
May 06, 2020 | 3.590 | 3.640 | 3.570 | 3.620 | 442,847 | +0.03(+0.84%) |
May 05, 2020 | 3.640 | 3.681 | 3.560 | 3.590 | 859,149 | -0.03(-0.83%) |
May 04, 2020 | 3.590 | 3.640 | 3.540 | 3.620 | 302,188 | -0.02(-0.55%) |
May 01, 2020 | 3.500 | 3.660 | 3.500 | 3.640 | 632,500 | +0.14(+4.00%) |
Apr 30, 2020 | 3.660 | 3.660 | 3.490 | 3.500 | 184,742 | -0.15(-4.11%) |
Apr 29, 2020 | 3.670 | 3.760 | 3.600 | 3.650 | 2,135,813 | +0.03(+0.83%) |
Apr 28, 2020 | 3.690 | 3.715 | 3.490 | 3.620 | 300,376 | -0.05(-1.36%) |
Apr 27, 2020 | 3.640 | 3.770 | 3.550 | 3.670 | 340,535 | +0.07(+1.94%) |
Apr 24, 2020 | 3.570 | 3.680 | 3.570 | 3.600 | 560,500 | +0.05(+1.41%) |
Apr 23, 2020 | 3.510 | 3.630 | 3.485 | 3.550 | 687,716 | +0.05(+1.43%) |
Apr 22, 2020 | 3.420 | 3.548 | 3.420 | 3.500 | 247,346 | +0.11(+3.24%) |
Apr 21, 2020 | 3.450 | 3.540 | 3.340 | 3.390 | 190,571 | -0.09(-2.59%) |
Apr 20, 2020 | 3.580 | 3.610 | 3.470 | 3.480 | 147,281 | -0.11(-3.06%) |
Apr 17, 2020 | 3.600 | 3.670 | 3.510 | 3.590 | 182,400 | +0.09(+2.57%) |
Apr 16, 2020 | 3.530 | 3.640 | 3.460 | 3.500 | 294,247 | +0.00(+0.00%) |
Apr 15, 2020 | 3.360 | 3.614 | 3.250 | 3.500 | 10,368,048 | +0.08(+2.34%) |
Apr 14, 2020 | 3.330 | 3.455 | 3.330 | 3.420 | 106,113 | +0.11(+3.32%) |
Apr 13, 2020 | 3.400 | 3.440 | 3.250 | 3.310 | 111,577 | -0.08(-2.36%) |
Apr 09, 2020 | 3.270 | 3.445 | 3.260 | 3.390 | 237,500 | +0.13(+3.99%) |
Apr 08, 2020 | 3.200 | 3.310 | 3.140 | 3.260 | 253,077 | +0.09(+2.84%) |
Apr 07, 2020 | 2.980 | 3.250 | 2.880 | 3.170 | 661,351 | +0.27(+9.31%) |
Apr 06, 2020 | 2.920 | 2.970 | 2.840 | 2.900 | 216,701 | +0.09(+3.20%) |
Apr 03, 2020 | 2.960 | 3.000 | 2.790 | 2.810 | 144,600 | -0.14(-4.75%) |
Apr 02, 2020 | 2.980 | 3.200 | 2.910 | 2.950 | 314,628 | -0.02(-0.67%) |
Apr 01, 2020 | 2.830 | 3.260 | 2.700 | 2.970 | 571,199 | +0.06(+2.06%) |
Mar 31, 2020 | 3.140 | 3.160 | 2.845 | 2.910 | 406,465 | -0.25(-7.91%) |
Mar 30, 2020 | 3.270 | 3.310 | 3.120 | 3.160 | 320,138 | -0.13(-3.95%) |
Mar 27, 2020 | 3.190 | 3.350 | 3.110 | 3.290 | 1,258,600 | +0.02(+0.61%) |
Mar 26, 2020 | 3.240 | 3.370 | 3.200 | 3.270 | 378,021 | +0.06(+1.87%) |
Mar 25, 2020 | 3.080 | 3.390 | 2.970 | 3.210 | 553,428 | +0.19(+6.29%) |
Mar 24, 2020 | 3.050 | 3.190 | 2.850 | 3.020 | 1,036,608 | +0.13(+4.50%) |
Mar 23, 2020 | 2.860 | 3.120 | 2.860 | 2.890 | 249,427 | -0.02(-0.69%) |
Mar 20, 2020 | 3.240 | 3.370 | 2.880 | 2.910 | 2,220,900 | -0.31(-9.63%) |
Mar 19, 2020 | 3.300 | 3.320 | 3.160 | 3.220 | 863,222 | -0.10(-3.01%) |
Mar 18, 2020 | 3.480 | 3.550 | 3.060 | 3.320 | 347,551 | -0.39(-10.51%) |
Mar 17, 2020 | 3.260 | 3.780 | 3.120 | 3.710 | 1,075,526 | +0.42(+12.77%) |
Mar 16, 2020 | 3.130 | 3.450 | 3.050 | 3.290 | 533,761 | -0.09(-2.66%) |
Mar 13, 2020 | 3.550 | 3.555 | 3.325 | 3.380 | 793,900 | +0.01(+0.30%) |
Mar 12, 2020 | 3.400 | 3.660 | 3.300 | 3.370 | 468,964 | -0.25(-6.91%) |
Mar 11, 2020 | 3.640 | 3.730 | 3.540 | 3.620 | 968,624 | -0.18(-4.74%) |
Mar 10, 2020 | 3.500 | 3.820 | 3.450 | 3.800 | 372,759 | +0.39(+11.44%) |
Mar 09, 2020 | 3.450 | 3.655 | 3.370 | 3.410 | 504,029 | -0.15(-4.21%) |
Mar 06, 2020 | 3.600 | 3.620 | 3.450 | 3.560 | 489,100 | -0.09(-2.47%) |
Mar 05, 2020 | 3.530 | 3.680 | 3.520 | 3.650 | 209,036 | +0.03(+0.83%) |
Mar 04, 2020 | 3.520 | 3.740 | 3.520 | 3.620 | 146,970 | +0.14(+4.02%) |
Mar 03, 2020 | 3.660 | 3.796 | 3.420 | 3.480 | 234,614 | -0.19(-5.18%) |
Mar 02, 2020 | 3.440 | 3.700 | 3.330 | 3.670 | 339,306 | +0.24(+7.00%) |
Feb 28, 2020 | 3.420 | 3.510 | 3.360 | 3.430 | 341,600 | -0.04(-1.15%) |
Feb 27, 2020 | 3.600 | 3.680 | 3.470 | 3.470 | 306,810 | -0.19(-5.19%) |
Feb 26, 2020 | 3.740 | 3.845 | 3.620 | 3.660 | 240,013 | -0.08(-2.14%) |
Feb 25, 2020 | 4.000 | 4.020 | 3.690 | 3.740 | 612,415 | -0.27(-6.73%) |
Feb 24, 2020 | 3.980 | 4.020 | 3.900 | 4.010 | 222,629 | -0.04(-0.99%) |
Feb 21, 2020 | 4.150 | 4.200 | 4.030 | 4.050 | 167,700 | -0.09(-2.17%) |
Feb 20, 2020 | 4.130 | 4.170 | 4.090 | 4.140 | 111,175 | +0.01(+0.24%) |
Feb 19, 2020 | 4.070 | 4.165 | 4.040 | 4.130 | 123,200 | +0.06(+1.47%) |
Feb 18, 2020 | 4.150 | 4.150 | 4.030 | 4.070 | 150,922 | -0.09(-2.16%) |
Feb 14, 2020 | 4.200 | 4.270 | 4.120 | 4.160 | 221,300 | -0.05(-1.19%) |
Feb 13, 2020 | 4.180 | 4.270 | 4.130 | 4.210 | 198,884 | +0.00(+0.00%) |
Feb 12, 2020 | 4.200 | 4.230 | 4.120 | 4.210 | 188,632 | +0.02(+0.48%) |
Feb 11, 2020 | 4.280 | 4.340 | 4.180 | 4.190 | 216,649 | -0.07(-1.64%) |
Feb 10, 2020 | 4.000 | 4.270 | 4.000 | 4.260 | 231,489 | +0.23(+5.71%) |
Feb 07, 2020 | 4.260 | 4.310 | 3.910 | 4.030 | 749,000 | -0.28(-6.50%) |
Feb 06, 2020 | 4.360 | 4.450 | 4.260 | 4.310 | 258,320 | -0.02(-0.46%) |
Feb 05, 2020 | 4.280 | 4.350 | 4.185 | 4.330 | 184,504 | +0.06(+1.41%) |
Feb 04, 2020 | 4.170 | 4.310 | 4.150 | 4.270 | 323,345 | +0.11(+2.64%) |
Feb 03, 2020 | 4.190 | 4.240 | 4.070 | 4.160 | 211,629 | -0.03(-0.72%) |
Jan 31, 2020 | 4.160 | 4.348 | 4.110 | 4.190 | 215,600 | +0.02(+0.48%) |
Jan 30, 2020 | 4.190 | 4.260 | 4.080 | 4.170 | 274,985 | -0.04(-0.95%) |
Jan 29, 2020 | 4.200 | 4.250 | 4.150 | 4.210 | 250,494 | +0.02(+0.48%) |
Jan 28, 2020 | 4.100 | 4.320 | 3.970 | 4.190 | 749,757 | +0.20(+5.01%) |
Jan 27, 2020 | 4.220 | 4.270 | 3.965 | 3.990 | 772,876 | +0.41(+11.45%) |
Jan 24, 2020 | 3.660 | 3.700 | 3.540 | 3.580 | 68,000 | -0.08(-2.19%) |
Jan 23, 2020 | 3.630 | 3.710 | 3.585 | 3.660 | 110,624 | -0.01(-0.27%) |
Jan 22, 2020 | 3.680 | 3.680 | 3.580 | 3.670 | 90,579 | -0.03(-0.81%) |
Jan 21, 2020 | 3.730 | 3.750 | 3.660 | 3.700 | 50,415 | -0.05(-1.33%) |
Jan 17, 2020 | 3.740 | 3.830 | 3.740 | 3.750 | 85,300 | -0.02(-0.53%) |
Jan 16, 2020 | 3.660 | 3.800 | 3.610 | 3.770 | 139,536 | +0.12(+3.29%) |
Jan 15, 2020 | 3.520 | 3.690 | 3.490 | 3.650 | 136,149 | +0.14(+3.99%) |
Jan 14, 2020 | 3.520 | 3.570 | 3.470 | 3.510 | 93,509 | -0.02(-0.57%) |
Jan 13, 2020 | 3.560 | 3.590 | 3.470 | 3.530 | 158,519 | -0.03(-0.84%) |
Jan 10, 2020 | 3.510 | 3.610 | 3.450 | 3.560 | 220,500 | +0.08(+2.30%) |
Jan 09, 2020 | 3.550 | 3.600 | 3.440 | 3.480 | 283,519 | -0.08(-2.25%) |
Jan 08, 2020 | 3.630 | 3.660 | 3.550 | 3.560 | 159,208 | -0.09(-2.47%) |
Jan 07, 2020 | 3.630 | 3.670 | 3.630 | 3.650 | 85,424 | +0.02(+0.55%) |
Jan 06, 2020 | 3.620 | 3.660 | 3.600 | 3.630 | 61,897 | +0.00(+0.00%) |
Jan 03, 2020 | 3.710 | 3.740 | 3.610 | 3.630 | 88,700 | -0.11(-2.94%) |