Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.041 | 7.061 | 6.907 | 6.924 | 2,757,566 | -0.22(-3.15%) |
Apr 29, 2021 | 7.082 | 7.157 | 7.016 | 7.149 | 2,601,824 | +0.02(+0.23%) |
Apr 28, 2021 | 7.191 | 7.199 | 6.991 | 7.132 | 2,915,732 | +0.13(+1.90%) |
Apr 27, 2021 | 7.032 | 7.049 | 6.932 | 6.999 | 2,311,584 | -0.09(-1.29%) |
Apr 26, 2021 | 6.999 | 7.128 | 6.999 | 7.091 | 2,278,194 | +0.37(+5.45%) |
Apr 23, 2021 | 6.549 | 6.774 | 6.524 | 6.724 | 2,427,152 | +0.30(+4.67%) |
Apr 22, 2021 | 6.449 | 6.524 | 6.399 | 6.424 | 2,293,918 | -0.22(-3.26%) |
Apr 21, 2021 | 6.491 | 6.649 | 6.457 | 6.641 | 1,779,706 | +0.04(+0.63%) |
Apr 20, 2021 | 6.566 | 6.632 | 6.541 | 6.599 | 2,839,545 | +0.09(+1.41%) |
Apr 19, 2021 | 6.524 | 6.574 | 6.432 | 6.507 | 2,220,085 | -0.12(-1.76%) |
Apr 16, 2021 | 6.591 | 6.641 | 6.566 | 6.624 | 2,281,689 | +0.17(+2.71%) |
Apr 15, 2021 | 6.466 | 6.466 | 6.357 | 6.449 | 2,293,924 | +0.12(+1.98%) |
Apr 14, 2021 | 6.507 | 6.507 | 6.291 | 6.324 | 4,549,278 | -0.27(-4.05%) |
Apr 13, 2021 | 6.624 | 6.641 | 6.524 | 6.591 | 1,596,883 | -0.01(-0.13%) |
Apr 12, 2021 | 6.674 | 6.707 | 6.566 | 6.599 | 3,252,252 | -0.13(-1.98%) |
Apr 09, 2021 | 6.649 | 6.745 | 6.624 | 6.732 | 3,075,977 | +0.09(+1.38%) |
Apr 08, 2021 | 6.566 | 6.661 | 6.557 | 6.641 | 2,394,299 | +0.11(+1.66%) |
Apr 07, 2021 | 6.541 | 6.574 | 6.491 | 6.532 | 2,940,121 | -0.03(-0.51%) |
Apr 06, 2021 | 6.591 | 6.649 | 6.499 | 6.566 | 2,804,766 | -0.03(-0.51%) |
Apr 05, 2021 | 6.682 | 6.724 | 6.566 | 6.599 | 8,097,140 | -0.04(-0.63%) |
Apr 01, 2021 | 6.457 | 6.641 | 6.424 | 6.641 | 3,256,247 | +0.22(+3.51%) |
Mar 31, 2021 | 6.432 | 6.470 | 6.382 | 6.416 | 2,728,639 | -0.07(-1.03%) |
Mar 30, 2021 | 6.416 | 6.507 | 6.382 | 6.482 | 2,026,870 | +0.16(+2.50%) |
Mar 29, 2021 | 6.457 | 6.473 | 6.282 | 6.324 | 3,336,081 | -0.09(-1.43%) |
Mar 26, 2021 | 6.199 | 6.424 | 6.191 | 6.416 | 2,400,628 | +0.26(+4.19%) |
Mar 25, 2021 | 6.107 | 6.216 | 6.032 | 6.157 | 3,856,303 | -0.02(-0.40%) |
Mar 24, 2021 | 6.357 | 6.366 | 6.182 | 6.182 | 4,457,859 | -0.19(-3.01%) |
Mar 23, 2021 | 6.449 | 6.466 | 6.341 | 6.374 | 7,673,459 | -0.12(-1.80%) |
Mar 22, 2021 | 6.482 | 6.549 | 6.399 | 6.491 | 5,398,167 | +0.04(+0.65%) |
Mar 19, 2021 | 6.349 | 6.491 | 6.307 | 6.449 | 3,872,186 | +0.20(+3.20%) |
Mar 18, 2021 | 6.307 | 6.357 | 6.199 | 6.249 | 4,249,569 | -0.02(-0.40%) |
Mar 17, 2021 | 6.132 | 6.307 | 6.099 | 6.274 | 3,437,291 | +0.05(+0.80%) |
Mar 16, 2021 | 6.216 | 6.274 | 6.166 | 6.224 | 2,758,824 | +0.00(+0.00%) |
Mar 15, 2021 | 6.132 | 6.224 | 6.066 | 6.224 | 3,332,140 | -0.03(-0.40%) |
Mar 12, 2021 | 6.232 | 6.257 | 6.141 | 6.249 | 3,098,781 | -0.10(-1.57%) |
Mar 11, 2021 | 6.166 | 6.399 | 6.082 | 6.349 | 3,534,354 | +0.37(+6.28%) |
Mar 10, 2021 | 6.099 | 6.149 | 5.932 | 5.974 | 2,900,473 | -0.16(-2.58%) |
Mar 09, 2021 | 6.099 | 6.174 | 6.041 | 6.132 | 2,922,681 | +0.14(+2.36%) |
Mar 08, 2021 | 6.124 | 6.141 | 5.949 | 5.991 | 3,934,002 | -0.13(-2.18%) |
Mar 05, 2021 | 6.149 | 6.149 | 5.857 | 6.124 | 8,763,818 | +0.17(+2.80%) |
Mar 04, 2021 | 6.241 | 6.249 | 5.816 | 5.957 | 8,175,540 | -0.33(-5.30%) |
Mar 03, 2021 | 6.332 | 6.407 | 6.241 | 6.291 | 7,223,547 | +0.05(+0.80%) |
Mar 02, 2021 | 6.482 | 6.491 | 6.216 | 6.241 | 4,464,206 | -0.18(-2.85%) |
Mar 01, 2021 | 6.424 | 6.466 | 6.357 | 6.424 | 2,899,609 | +0.12(+1.85%) |
Feb 26, 2021 | 6.341 | 6.374 | 6.091 | 6.307 | 5,887,913 | -0.01(-0.13%) |
Feb 25, 2021 | 6.624 | 6.624 | 6.257 | 6.316 | 4,438,662 | -0.27(-4.05%) |
Feb 24, 2021 | 6.457 | 6.641 | 6.382 | 6.582 | 5,906,463 | +0.07(+1.02%) |
Feb 23, 2021 | 6.482 | 6.591 | 6.174 | 6.516 | 4,129,317 | -0.10(-1.51%) |
Feb 22, 2021 | 6.749 | 6.816 | 6.591 | 6.616 | 4,916,301 | -0.31(-4.45%) |
Feb 19, 2021 | 6.916 | 7.024 | 6.857 | 6.924 | 4,696,600 | -0.05(-0.72%) |
Feb 18, 2021 | 7.049 | 7.049 | 6.882 | 6.974 | 4,793,061 | -0.17(-2.33%) |
Feb 17, 2021 | 7.282 | 7.374 | 7.049 | 7.141 | 6,634,845 | -0.05(-0.70%) |
Feb 16, 2021 | 7.415 | 7.499 | 7.174 | 7.191 | 5,382,373 | -0.04(-0.58%) |
Feb 12, 2021 | 7.265 | 7.332 | 7.205 | 7.232 | 3,948,399 | +0.03(+0.46%) |
Feb 11, 2021 | 6.999 | 7.299 | 6.941 | 7.199 | 5,046,524 | +0.28(+4.10%) |
Feb 10, 2021 | 7.032 | 7.049 | 6.782 | 6.916 | 3,197,702 | +0.04(+0.61%) |
Feb 09, 2021 | 6.882 | 7.041 | 6.832 | 6.874 | 3,549,982 | +0.05(+0.73%) |
Feb 08, 2021 | 6.666 | 6.932 | 6.532 | 6.824 | 5,606,888 | +0.32(+5.00%) |
Feb 05, 2021 | 6.332 | 6.499 | 6.245 | 6.499 | 4,801,857 | +0.45(+7.44%) |
Feb 04, 2021 | 5.882 | 6.078 | 5.807 | 6.049 | 3,587,587 | +0.18(+3.12%) |
Feb 03, 2021 | 5.916 | 5.916 | 5.807 | 5.866 | 1,961,571 | -0.04(-0.71%) |
Feb 02, 2021 | 5.974 | 5.982 | 5.824 | 5.907 | 1,942,635 | +0.14(+2.46%) |
Feb 01, 2021 | 5.741 | 5.782 | 5.649 | 5.766 | 2,113,940 | +0.22(+3.90%) |
Jan 29, 2021 | 5.641 | 5.674 | 5.524 | 5.549 | 2,868,704 | -0.19(-3.34%) |
Jan 28, 2021 | 5.716 | 5.782 | 5.699 | 5.741 | 3,735,946 | +0.04(+0.73%) |
Jan 27, 2021 | 5.841 | 5.882 | 5.691 | 5.699 | 3,707,366 | -0.26(-4.34%) |
Jan 26, 2021 | 6.007 | 6.007 | 5.916 | 5.957 | 3,226,994 | -0.17(-2.72%) |
Jan 25, 2021 | 6.224 | 6.241 | 6.066 | 6.124 | 3,039,631 | -0.14(-2.26%) |
Jan 22, 2021 | 6.307 | 6.332 | 6.249 | 6.266 | 1,837,737 | -0.12(-1.83%) |
Jan 21, 2021 | 6.391 | 6.424 | 6.299 | 6.382 | 1,897,393 | +0.13(+2.13%) |
Jan 20, 2021 | 6.416 | 6.432 | 6.186 | 6.249 | 3,408,681 | -0.14(-2.22%) |
Jan 19, 2021 | 6.366 | 6.457 | 6.232 | 6.391 | 3,575,766 | +0.47(+7.88%) |
Jan 15, 2021 | 6.032 | 6.032 | 5.799 | 5.924 | 4,539,974 | -0.29(-4.69%) |
Jan 14, 2021 | 6.049 | 6.399 | 6.007 | 6.216 | 5,161,591 | +0.27(+4.63%) |
Jan 13, 2021 | 6.066 | 6.082 | 5.916 | 5.941 | 4,006,729 | +0.32(+5.63%) |
Jan 12, 2021 | 5.657 | 5.699 | 5.599 | 5.624 | 3,041,955 | +0.02(+0.45%) |
Jan 11, 2021 | 5.416 | 5.632 | 5.416 | 5.599 | 4,145,821 | +0.20(+3.70%) |
Jan 08, 2021 | 5.449 | 5.482 | 5.316 | 5.399 | 2,472,640 | -0.07(-1.37%) |
Jan 07, 2021 | 5.441 | 5.474 | 5.366 | 5.474 | 2,211,623 | +0.12(+2.18%) |
Jan 06, 2021 | 5.341 | 5.424 | 5.316 | 5.357 | 2,505,590 | +0.09(+1.74%) |
Jan 05, 2021 | 5.141 | 5.291 | 5.124 | 5.266 | 2,890,202 | +0.29(+5.86%) |
Jan 04, 2021 | 4.999 | 5.083 | 4.933 | 4.974 | 1,356,443 | +0.11(+2.23%) |
Dec 31, 2020 | 4.866 | 4.866 | 4.866 | 899,523 | -0.04(-0.85%) | |
Dec 30, 2020 | 4.866 | 4.949 | 4.841 | 4.908 | 899,523 | +0.12(+2.61%) |
Dec 29, 2020 | 4.858 | 4.866 | 4.741 | 4.783 | 1,118,465 | -0.14(-2.88%) |
Dec 28, 2020 | 4.849 | 4.941 | 4.849 | 4.924 | 2,654,379 | +0.14(+2.96%) |
Dec 24, 2020 | 4.766 | 4.790 | 4.708 | 4.783 | 1,627,823 | +0.20(+4.36%) |
Dec 23, 2020 | 4.583 | 4.623 | 4.566 | 4.583 | 956,821 | -0.03(-0.54%) |
Dec 22, 2020 | 4.674 | 4.683 | 4.599 | 4.608 | 1,414,391 | -0.09(-1.95%) |
Dec 21, 2020 | 4.683 | 4.724 | 4.649 | 4.699 | 996,972 | -0.02(-0.35%) |
Dec 18, 2020 | 4.766 | 4.775 | 4.699 | 4.716 | 1,470,237 | -0.07(-1.39%) |
Dec 17, 2020 | 4.758 | 4.783 | 4.716 | 4.783 | 1,640,046 | +0.04(+0.88%) |
Dec 16, 2020 | 4.716 | 4.758 | 4.699 | 4.741 | 1,830,179 | +0.05(+1.07%) |
Dec 15, 2020 | 4.683 | 4.716 | 4.661 | 4.691 | 1,273,006 | +0.07(+1.44%) |
Dec 14, 2020 | 4.616 | 4.674 | 4.616 | 4.624 | 1,785,683 | -0.03(-0.54%) |
Dec 11, 2020 | 4.733 | 4.733 | 4.633 | 4.649 | 1,546,450 | -0.17(-3.46%) |
Dec 10, 2020 | 4.724 | 4.841 | 4.716 | 4.816 | 1,871,684 | +0.14(+3.03%) |
Dec 09, 2020 | 4.766 | 4.774 | 4.608 | 4.674 | 1,418,400 | -0.04(-0.88%) |
Dec 08, 2020 | 4.733 | 4.766 | 4.716 | 4.716 | 1,263,997 | -0.01(-0.18%) |
Dec 07, 2020 | 4.791 | 4.808 | 4.724 | 4.724 | 2,326,294 | -0.06(-1.22%) |
Dec 04, 2020 | 4.699 | 4.816 | 4.683 | 4.783 | 1,183,151 | +0.16(+3.42%) |
Dec 03, 2020 | 4.591 | 4.666 | 4.583 | 4.624 | 943,298 | +0.08(+1.83%) |
Dec 02, 2020 | 4.558 | 4.583 | 4.541 | 4.541 | 619,223 | +0.00(+0.00%) |
Dec 01, 2020 | 4.491 | 4.583 | 4.483 | 4.541 | 1,235,942 | +0.11(+2.44%) |
Nov 30, 2020 | 4.458 | 4.508 | 4.424 | 4.433 | 1,347,792 | +0.05(+1.14%) |
Nov 27, 2020 | 4.333 | 4.416 | 4.333 | 4.383 | 432,309 | +0.11(+2.53%) |
Nov 25, 2020 | 4.274 | 4.316 | 4.233 | 4.274 | 1,125,782 | -0.08(-1.91%) |
Nov 24, 2020 | 4.441 | 4.441 | 4.316 | 4.358 | 984,588 | -0.07(-1.51%) |
Nov 23, 2020 | 4.366 | 4.441 | 4.366 | 4.424 | 1,898,906 | +0.13(+3.11%) |
Nov 20, 2020 | 4.324 | 4.341 | 4.283 | 4.291 | 1,050,410 | -0.02(-0.39%) |
Nov 19, 2020 | 4.266 | 4.333 | 4.256 | 4.308 | 823,897 | +0.04(+0.98%) |
Nov 18, 2020 | 4.258 | 4.349 | 4.258 | 4.266 | 1,232,941 | +0.07(+1.79%) |
Nov 17, 2020 | 4.191 | 4.249 | 4.183 | 4.191 | 1,353,583 | -0.05(-1.18%) |
Nov 16, 2020 | 4.149 | 4.283 | 4.149 | 4.241 | 1,527,488 | +0.17(+4.30%) |
Nov 13, 2020 | 4.108 | 4.112 | 4.058 | 4.066 | 1,477,319 | -0.07(-1.61%) |
Nov 12, 2020 | 4.216 | 4.216 | 4.124 | 4.133 | 780,798 | -0.08(-1.98%) |
Nov 11, 2020 | 4.141 | 4.245 | 4.133 | 4.216 | 1,123,040 | +0.08(+2.02%) |
Nov 10, 2020 | 4.099 | 4.141 | 4.091 | 4.133 | 868,659 | +0.02(+0.40%) |
Nov 09, 2020 | 4.124 | 4.154 | 4.108 | 4.116 | 1,621,722 | +0.11(+2.70%) |
Nov 06, 2020 | 4.024 | 4.037 | 3.983 | 4.008 | 918,268 | -0.03(-0.82%) |
Nov 05, 2020 | 3.999 | 4.062 | 3.949 | 4.041 | 824,331 | +0.05(+1.25%) |
Nov 04, 2020 | 3.924 | 4.024 | 3.908 | 3.991 | 982,759 | +0.09(+2.35%) |
Nov 03, 2020 | 3.858 | 3.908 | 3.833 | 3.899 | 871,378 | +0.04(+1.08%) |
Nov 02, 2020 | 3.849 | 3.891 | 3.774 | 3.858 | 868,609 | +0.05(+1.31%) |
Oct 30, 2020 | 3.641 | 3.816 | 3.519 | 3.808 | 1,756,244 | +0.16(+4.34%) |
Oct 29, 2020 | 3.574 | 3.658 | 3.566 | 3.649 | 705,601 | +0.09(+2.58%) |
Oct 28, 2020 | 3.599 | 3.624 | 3.524 | 3.558 | 944,712 | -0.12(-3.39%) |
Oct 27, 2020 | 3.716 | 3.716 | 3.649 | 3.683 | 974,506 | -0.08(-2.21%) |
Oct 26, 2020 | 3.749 | 3.791 | 3.699 | 3.766 | 821,414 | +0.03(+0.89%) |
Oct 23, 2020 | 3.749 | 3.758 | 3.699 | 3.733 | 563,251 | +0.02(+0.67%) |
Oct 22, 2020 | 3.691 | 3.716 | 3.633 | 3.708 | 981,875 | +0.03(+0.91%) |
Oct 21, 2020 | 3.649 | 3.683 | 3.624 | 3.674 | 545,759 | +0.11(+3.04%) |
Oct 20, 2020 | 3.558 | 3.574 | 3.541 | 3.566 | 418,308 | +0.05(+1.42%) |
Oct 19, 2020 | 3.566 | 3.591 | 3.508 | 3.516 | 872,476 | -0.02(-0.47%) |
Oct 16, 2020 | 3.558 | 3.558 | 3.524 | 3.533 | 416,347 | +0.00(+0.00%) |
Oct 15, 2020 | 3.516 | 3.541 | 3.503 | 3.533 | 339,063 | +0.02(+0.71%) |
Oct 14, 2020 | 3.533 | 3.533 | 3.499 | 3.508 | 470,515 | -0.06(-1.64%) |
Oct 13, 2020 | 3.583 | 3.583 | 3.549 | 3.566 | 286,432 | -0.04(-1.15%) |
Oct 12, 2020 | 3.599 | 3.616 | 3.583 | 3.608 | 326,881 | +0.00(+0.00%) |
Oct 09, 2020 | 3.633 | 3.633 | 3.591 | 3.608 | 458,234 | +0.00(+0.00%) |
Oct 08, 2020 | 3.558 | 3.633 | 3.549 | 3.608 | 649,389 | +0.12(+3.34%) |
Oct 07, 2020 | 3.483 | 3.499 | 3.458 | 3.491 | 312,519 | +0.08(+2.44%) |
Oct 06, 2020 | 3.466 | 3.483 | 3.408 | 3.408 | 526,037 | -0.04(-1.21%) |
Oct 05, 2020 | 3.433 | 3.466 | 3.433 | 3.449 | 926,036 | +0.09(+2.73%) |
Oct 02, 2020 | 3.433 | 3.433 | 3.349 | 3.358 | 528,325 | -0.10(-2.89%) |
Oct 01, 2020 | 3.458 | 3.470 | 3.429 | 3.458 | 650,007 | +0.06(+1.72%) |
Sep 30, 2020 | 3.391 | 3.441 | 3.374 | 3.399 | 531,716 | +0.05(+1.49%) |
Sep 29, 2020 | 3.366 | 3.374 | 3.349 | 3.349 | 698,028 | -0.12(-3.37%) |
Sep 28, 2020 | 3.416 | 3.466 | 3.416 | 3.466 | 502,951 | +0.10(+2.97%) |
Sep 25, 2020 | 3.366 | 3.366 | 3.320 | 3.366 | 449,592 | +0.02(+0.75%) |
Sep 24, 2020 | 3.291 | 3.374 | 3.274 | 3.341 | 1,309,979 | -0.01(-0.25%) |
Sep 23, 2020 | 3.424 | 3.424 | 3.341 | 3.349 | 463,338 | -0.11(-3.13%) |
Sep 22, 2020 | 3.466 | 3.483 | 3.408 | 3.458 | 316,296 | -0.05(-1.43%) |
Sep 21, 2020 | 3.483 | 3.508 | 3.441 | 3.508 | 569,733 | -0.01(-0.24%) |
Sep 18, 2020 | 3.574 | 3.579 | 3.462 | 3.516 | 722,997 | -0.02(-0.71%) |
Sep 17, 2020 | 3.474 | 3.583 | 3.474 | 3.541 | 908,554 | +0.01(+0.24%) |
Sep 16, 2020 | 3.566 | 3.566 | 3.529 | 3.533 | 770,483 | -0.02(-0.47%) |
Sep 15, 2020 | 3.491 | 3.566 | 3.483 | 3.549 | 436,991 | +0.11(+3.15%) |
Sep 14, 2020 | 3.466 | 3.491 | 3.441 | 3.441 | 642,783 | -0.02(-0.48%) |
Sep 11, 2020 | 3.449 | 3.466 | 3.420 | 3.458 | 667,668 | +0.03(+0.97%) |
Sep 10, 2020 | 3.491 | 3.504 | 3.383 | 3.424 | 1,663,756 | -0.07(-2.14%) |
Sep 09, 2020 | 3.433 | 3.499 | 3.424 | 3.499 | 759,703 | +0.12(+3.45%) |
Sep 08, 2020 | 3.383 | 3.458 | 3.366 | 3.383 | 1,088,405 | +0.07(+2.27%) |
Sep 04, 2020 | 3.316 | 3.329 | 3.233 | 3.308 | 1,691,313 | +0.02(+0.51%) |
Sep 03, 2020 | 3.391 | 3.441 | 3.287 | 3.291 | 1,092,331 | -0.15(-4.36%) |
Sep 02, 2020 | 3.433 | 3.449 | 3.383 | 3.441 | 788,058 | -0.03(-0.96%) |
Sep 01, 2020 | 3.416 | 3.483 | 3.383 | 3.474 | 1,176,675 | +0.05(+1.46%) |
Aug 31, 2020 | 3.441 | 3.449 | 3.391 | 3.424 | 648,514 | -0.05(-1.44%) |
Aug 28, 2020 | 3.441 | 3.491 | 3.416 | 3.474 | 615,099 | +0.05(+1.46%) |
Aug 27, 2020 | 3.499 | 3.508 | 3.408 | 3.424 | 776,273 | -0.10(-2.84%) |
Aug 26, 2020 | 3.491 | 3.541 | 3.483 | 3.524 | 526,028 | +0.04(+1.20%) |
Aug 25, 2020 | 3.466 | 3.508 | 3.441 | 3.483 | 585,647 | +0.03(+0.97%) |
Aug 24, 2020 | 3.458 | 3.474 | 3.416 | 3.449 | 794,784 | +0.00(+0.00%) |
Aug 21, 2020 | 3.433 | 3.458 | 3.374 | 3.449 | 1,023,165 | +0.03(+0.98%) |
Aug 20, 2020 | 3.499 | 3.499 | 3.416 | 3.416 | 890,412 | -0.18(-5.09%) |
Aug 19, 2020 | 3.708 | 3.708 | 3.599 | 3.599 | 1,351,802 | -0.19(-5.05%) |
Aug 18, 2020 | 3.824 | 3.824 | 3.774 | 3.791 | 741,469 | -0.03(-0.87%) |
Aug 17, 2020 | 3.824 | 3.858 | 3.808 | 3.824 | 620,783 | +0.05(+1.32%) |
Aug 14, 2020 | 3.774 | 3.783 | 3.752 | 3.774 | 468,315 | -0.04(-1.09%) |
Aug 13, 2020 | 3.849 | 3.858 | 3.770 | 3.816 | 542,546 | -0.04(-1.16%) |
Aug 12, 2020 | 3.788 | 3.877 | 3.788 | 3.861 | 2,493,961 | +0.06(+1.71%) |
Aug 11, 2020 | 3.828 | 3.845 | 3.780 | 3.796 | 609,915 | -0.03(-0.85%) |
Aug 10, 2020 | 3.820 | 3.861 | 3.808 | 3.828 | 630,476 | +0.00(+0.00%) |
Aug 07, 2020 | 3.853 | 3.877 | 3.812 | 3.828 | 589,334 | -0.05(-1.25%) |
Aug 06, 2020 | 3.853 | 3.877 | 3.828 | 3.877 | 465,575 | +0.06(+1.48%) |
Aug 05, 2020 | 3.845 | 3.901 | 3.837 | 3.820 | 962,314 | -0.03(-0.84%) |
Aug 04, 2020 | 3.861 | 3.885 | 3.812 | 3.853 | 1,200,572 | -0.04(-1.04%) |
Aug 03, 2020 | 3.893 | 3.942 | 3.861 | 3.893 | 1,441,328 | -0.16(-3.99%) |
Jul 31, 2020 | 4.217 | 4.225 | 3.950 | 4.055 | 1,690,660 | -0.09(-2.15%) |
Jul 30, 2020 | 4.047 | 4.160 | 4.039 | 4.144 | 2,794,255 | +0.12(+3.02%) |
Jul 29, 2020 | 3.926 | 4.023 | 3.917 | 4.023 | 1,236,593 | +0.20(+5.30%) |
Jul 28, 2020 | 3.909 | 3.909 | 3.804 | 3.820 | 1,173,517 | -0.20(-5.03%) |
Jul 27, 2020 | 3.942 | 4.039 | 3.942 | 4.023 | 1,263,123 | +0.23(+5.97%) |
Jul 24, 2020 | 3.756 | 3.861 | 3.756 | 3.796 | 2,249,972 | -0.02(-0.64%) |
Jul 23, 2020 | 3.901 | 3.916 | 3.772 | 3.820 | 769,271 | -0.07(-1.87%) |
Jul 22, 2020 | 3.877 | 3.934 | 3.869 | 3.893 | 556,909 | +0.02(+0.42%) |
Jul 21, 2020 | 3.869 | 3.901 | 3.828 | 3.877 | 1,430,780 | +0.06(+1.70%) |
Jul 20, 2020 | 3.772 | 3.837 | 3.739 | 3.812 | 1,460,192 | +0.07(+1.95%) |
Jul 17, 2020 | 3.788 | 3.788 | 3.707 | 3.739 | 984,571 | -0.05(-1.28%) |
Jul 16, 2020 | 3.772 | 3.792 | 3.747 | 3.788 | 3,337,130 | -0.03(-0.85%) |
Jul 15, 2020 | 3.845 | 3.880 | 3.772 | 3.820 | 670,297 | -0.03(-0.84%) |
Jul 14, 2020 | 3.804 | 3.861 | 3.792 | 3.853 | 875,501 | +0.00(+0.00%) |
Jul 13, 2020 | 3.942 | 3.958 | 3.837 | 3.853 | 1,097,755 | -0.04(-1.04%) |
Jul 10, 2020 | 3.877 | 3.917 | 3.861 | 3.893 | 841,253 | +0.06(+1.48%) |
Jul 09, 2020 | 3.820 | 3.893 | 3.820 | 3.837 | 1,161,979 | +0.06(+1.50%) |
Jul 08, 2020 | 3.780 | 3.804 | 3.739 | 3.780 | 627,258 | +0.02(+0.43%) |
Jul 07, 2020 | 3.828 | 3.845 | 3.764 | 3.764 | 980,303 | -0.15(-3.73%) |
Jul 06, 2020 | 3.966 | 3.966 | 3.885 | 3.909 | 1,345,977 | -0.04(-1.02%) |
Jul 02, 2020 | 3.853 | 3.998 | 3.845 | 3.950 | 2,391,066 | +0.28(+7.49%) |
Jul 01, 2020 | 3.699 | 3.699 | 3.626 | 3.675 | 1,663,682 | +0.00(+0.00%) |
Jun 30, 2020 | 3.642 | 3.679 | 3.577 | 3.675 | 1,278,740 | +0.02(+0.44%) |
Jun 29, 2020 | 3.610 | 3.658 | 3.569 | 3.658 | 1,133,027 | +0.08(+2.26%) |
Jun 26, 2020 | 3.577 | 3.586 | 3.529 | 3.577 | 909,452 | -0.05(-1.34%) |
Jun 25, 2020 | 3.569 | 3.626 | 3.553 | 3.626 | 782,828 | +0.06(+1.82%) |
Jun 24, 2020 | 3.626 | 3.682 | 3.545 | 3.561 | 700,601 | -0.08(-2.22%) |
Jun 23, 2020 | 3.602 | 3.675 | 3.602 | 3.642 | 1,922,357 | -0.05(-1.32%) |
Jun 22, 2020 | 3.569 | 3.691 | 3.561 | 3.691 | 1,743,505 | +0.09(+2.47%) |
Jun 19, 2020 | 3.658 | 3.683 | 3.538 | 3.602 | 1,245,509 | -0.01(-0.22%) |
Jun 18, 2020 | 3.626 | 3.671 | 3.573 | 3.610 | 672,315 | -0.06(-1.76%) |
Jun 17, 2020 | 3.667 | 3.699 | 3.642 | 3.675 | 651,115 | +0.05(+1.34%) |
Jun 16, 2020 | 3.610 | 3.675 | 3.578 | 3.626 | 805,773 | +0.02(+0.67%) |
Jun 15, 2020 | 3.505 | 3.618 | 3.480 | 3.602 | 906,234 | +0.01(+0.23%) |
Jun 12, 2020 | 3.586 | 3.610 | 3.521 | 3.594 | 1,135,426 | +0.11(+3.02%) |
Jun 11, 2020 | 3.521 | 3.586 | 3.456 | 3.488 | 1,453,423 | -0.19(-5.07%) |
Jun 10, 2020 | 3.634 | 3.739 | 3.594 | 3.675 | 1,945,693 | +0.15(+4.13%) |
Jun 09, 2020 | 3.513 | 3.545 | 3.464 | 3.529 | 1,684,747 | -0.07(-2.02%) |
Jun 08, 2020 | 3.642 | 3.646 | 3.561 | 3.602 | 4,442,537 | -0.03(-0.89%) |
Jun 05, 2020 | 3.634 | 3.675 | 3.618 | 3.634 | 4,325,985 | +0.11(+3.22%) |
Jun 04, 2020 | 3.602 | 3.602 | 3.501 | 3.521 | 1,919,978 | -0.05(-1.36%) |
Jun 03, 2020 | 3.513 | 3.602 | 3.484 | 3.569 | 1,933,686 | +0.14(+4.01%) |
Jun 02, 2020 | 3.432 | 3.440 | 3.399 | 3.432 | 1,642,230 | +0.07(+2.17%) |
Jun 01, 2020 | 3.367 | 3.395 | 3.310 | 3.359 | 1,599,297 | +0.06(+1.72%) |
May 29, 2020 | 3.262 | 3.314 | 3.213 | 3.302 | 2,544,145 | +0.04(+1.24%) |
May 28, 2020 | 3.310 | 3.318 | 3.246 | 3.262 | 1,891,625 | -0.02(-0.74%) |
May 27, 2020 | 3.286 | 3.294 | 3.153 | 3.286 | 1,814,163 | +0.03(+0.99%) |
May 26, 2020 | 3.335 | 3.351 | 3.246 | 3.254 | 1,795,188 | -0.03(-0.99%) |
May 22, 2020 | 3.318 | 3.318 | 3.250 | 3.286 | 1,374,989 | -0.07(-2.17%) |
May 21, 2020 | 3.343 | 3.391 | 3.302 | 3.359 | 2,118,212 | +0.06(+1.97%) |
May 20, 2020 | 3.318 | 3.335 | 3.270 | 3.294 | 2,312,571 | +0.01(+0.25%) |
May 19, 2020 | 3.383 | 3.399 | 3.254 | 3.286 | 1,813,059 | -0.17(-4.92%) |
May 18, 2020 | 3.448 | 3.488 | 3.399 | 3.456 | 1,548,994 | -0.06(-1.84%) |
May 15, 2020 | 3.586 | 3.586 | 3.464 | 3.521 | 729,687 | -0.07(-2.03%) |
May 14, 2020 | 3.521 | 3.602 | 3.464 | 3.594 | 1,236,607 | +0.04(+1.14%) |
May 13, 2020 | 3.634 | 3.642 | 3.473 | 3.553 | 1,225,911 | -0.02(-0.68%) |
May 12, 2020 | 3.723 | 3.723 | 3.577 | 3.577 | 1,061,634 | -0.13(-3.49%) |
May 11, 2020 | 3.731 | 3.731 | 3.634 | 3.707 | 1,234,183 | -0.02(-0.65%) |
May 08, 2020 | 3.610 | 3.731 | 3.610 | 3.731 | 1,178,915 | +0.15(+4.06%) |
May 07, 2020 | 3.521 | 3.594 | 3.513 | 3.586 | 851,888 | +0.11(+3.26%) |
May 06, 2020 | 3.529 | 3.529 | 3.456 | 3.472 | 832,882 | -0.02(-0.69%) |
May 05, 2020 | 3.521 | 3.529 | 3.472 | 3.497 | 700,213 | +0.02(+0.70%) |
May 04, 2020 | 3.488 | 3.488 | 3.416 | 3.472 | 803,829 | +0.03(+0.94%) |