Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.794 | 6.025 | 5.700 | 5.730 | 2,854,200 | -0.16(-2.72%) |
Apr 29, 2021 | 6.040 | 6.110 | 5.760 | 5.890 | 3,377,910 | -0.14(-2.32%) |
Apr 28, 2021 | 6.060 | 6.170 | 5.960 | 6.030 | 2,312,661 | -0.05(-0.82%) |
Apr 27, 2021 | 6.090 | 6.130 | 5.900 | 6.080 | 3,059,975 | +0.04(+0.66%) |
Apr 26, 2021 | 5.900 | 6.130 | 5.890 | 6.040 | 2,281,882 | +0.14(+2.37%) |
Apr 23, 2021 | 5.900 | 5.960 | 5.725 | 5.900 | 3,428,500 | +0.00(+0.00%) |
Apr 22, 2021 | 5.950 | 6.060 | 5.750 | 5.900 | 2,348,701 | +0.07(+1.20%) |
Apr 21, 2021 | 5.660 | 5.880 | 5.530 | 5.830 | 2,325,019 | +0.20(+3.55%) |
Apr 20, 2021 | 5.720 | 5.800 | 5.570 | 5.630 | 3,896,639 | -0.26(-4.41%) |
Apr 19, 2021 | 6.120 | 6.210 | 5.830 | 5.890 | 4,188,040 | -0.37(-5.91%) |
Apr 16, 2021 | 6.110 | 6.290 | 5.950 | 6.260 | 3,195,200 | +0.21(+3.47%) |
Apr 15, 2021 | 6.380 | 6.410 | 5.970 | 6.050 | 3,261,995 | -0.22(-3.51%) |
Apr 14, 2021 | 6.100 | 6.440 | 6.100 | 6.270 | 3,044,287 | +0.16(+2.62%) |
Apr 13, 2021 | 6.160 | 6.260 | 6.070 | 6.110 | 2,245,990 | -0.06(-0.97%) |
Apr 12, 2021 | 6.240 | 6.320 | 6.020 | 6.170 | 4,142,080 | -0.03(-0.48%) |
Apr 09, 2021 | 6.210 | 6.460 | 6.150 | 6.200 | 2,789,500 | -0.06(-0.96%) |
Apr 08, 2021 | 6.700 | 6.750 | 6.030 | 6.260 | 10,705,309 | -0.50(-7.40%) |
Apr 07, 2021 | 7.200 | 7.200 | 6.680 | 6.760 | 6,804,059 | -0.63(-8.53%) |
Apr 06, 2021 | 7.200 | 7.690 | 7.110 | 7.390 | 2,176,097 | +0.20(+2.78%) |
Apr 05, 2021 | 7.470 | 7.470 | 7.130 | 7.190 | 2,159,013 | -0.15(-2.04%) |
Apr 01, 2021 | 7.450 | 7.520 | 7.220 | 7.340 | 1,928,600 | -0.07(-0.94%) |
Mar 31, 2021 | 7.370 | 7.490 | 7.230 | 7.410 | 2,351,954 | +0.05(+0.68%) |
Mar 30, 2021 | 6.960 | 7.430 | 6.830 | 7.360 | 2,513,393 | +0.46(+6.67%) |
Mar 29, 2021 | 7.710 | 7.740 | 6.890 | 6.900 | 3,861,434 | -0.85(-10.97%) |
Mar 26, 2021 | 7.920 | 8.110 | 7.565 | 7.750 | 2,012,600 | -0.15(-1.90%) |
Mar 25, 2021 | 7.710 | 8.000 | 7.540 | 7.900 | 2,712,110 | +0.07(+0.89%) |
Mar 24, 2021 | 8.300 | 8.480 | 7.830 | 7.830 | 2,045,727 | -0.35(-4.28%) |
Mar 23, 2021 | 8.390 | 8.565 | 8.080 | 8.180 | 2,514,894 | -0.35(-4.10%) |
Mar 22, 2021 | 8.180 | 8.580 | 7.970 | 8.530 | 2,777,782 | +0.36(+4.41%) |
Mar 19, 2021 | 8.050 | 8.290 | 7.920 | 8.170 | 4,219,800 | +0.07(+0.86%) |
Mar 18, 2021 | 8.240 | 8.510 | 8.050 | 8.100 | 1,534,659 | -0.23(-2.76%) |
Mar 17, 2021 | 8.000 | 8.420 | 7.950 | 8.330 | 1,976,385 | +0.22(+2.71%) |
Mar 16, 2021 | 8.270 | 8.410 | 7.860 | 8.110 | 2,984,724 | -0.15(-1.82%) |
Mar 15, 2021 | 8.630 | 8.740 | 8.250 | 8.260 | 2,413,670 | -0.42(-4.84%) |
Mar 12, 2021 | 8.430 | 8.730 | 8.280 | 8.680 | 2,205,200 | +0.30(+3.58%) |
Mar 11, 2021 | 8.230 | 8.410 | 8.020 | 8.380 | 2,029,122 | +0.30(+3.71%) |
Mar 10, 2021 | 8.160 | 8.430 | 7.910 | 8.080 | 2,922,747 | +0.08(+1.00%) |
Mar 09, 2021 | 7.860 | 8.320 | 7.750 | 8.000 | 3,990,045 | +0.33(+4.30%) |
Mar 08, 2021 | 7.070 | 7.850 | 6.920 | 7.670 | 5,368,076 | +0.68(+9.73%) |
Mar 05, 2021 | 6.850 | 6.990 | 6.260 | 6.990 | 4,860,900 | +0.10(+1.45%) |
Mar 04, 2021 | 6.770 | 7.050 | 6.540 | 6.890 | 5,554,682 | +0.04(+0.58%) |
Mar 03, 2021 | 7.290 | 7.440 | 6.840 | 6.850 | 4,421,845 | -0.38(-5.26%) |
Mar 02, 2021 | 7.420 | 7.690 | 7.080 | 7.230 | 5,398,110 | -0.28(-3.73%) |
Mar 01, 2021 | 7.860 | 8.130 | 7.380 | 7.510 | 4,474,896 | -0.42(-5.30%) |
Feb 26, 2021 | 8.750 | 9.140 | 7.775 | 7.930 | 8,994,800 | -1.38(-14.82%) |
Feb 25, 2021 | 9.920 | 9.990 | 9.190 | 9.310 | 3,274,431 | -0.56(-5.67%) |
Feb 24, 2021 | 9.980 | 10.15 | 9.790 | 9.870 | 2,404,316 | +0.06(+0.61%) |
Feb 23, 2021 | 10.32 | 10.38 | 9.630 | 9.810 | 4,486,588 | -0.74(-7.01%) |
Feb 22, 2021 | 10.62 | 10.73 | 10.25 | 10.55 | 3,490,753 | +0.05(+0.48%) |
Feb 19, 2021 | 10.46 | 10.52 | 10.03 | 10.50 | 3,069,400 | +0.06(+0.57%) |
Feb 18, 2021 | 10.01 | 10.89 | 9.940 | 10.44 | 5,740,373 | +0.42(+4.19%) |
Feb 17, 2021 | 9.390 | 10.26 | 9.380 | 10.02 | 4,444,939 | +0.70(+7.51%) |
Feb 16, 2021 | 9.180 | 9.365 | 8.950 | 9.320 | 1,999,014 | +0.29(+3.15%) |
Feb 12, 2021 | 9.160 | 9.220 | 8.970 | 9.035 | 2,748,900 | -0.10(-1.04%) |
Feb 11, 2021 | 9.100 | 9.280 | 8.860 | 9.130 | 3,268,213 | +0.02(+0.22%) |
Feb 10, 2021 | 9.420 | 9.430 | 8.960 | 9.110 | 2,905,500 | -0.21(-2.25%) |
Feb 09, 2021 | 9.030 | 9.480 | 9.030 | 9.320 | 2,101,205 | +0.21(+2.31%) |
Feb 08, 2021 | 8.950 | 9.230 | 8.890 | 9.110 | 2,754,880 | +0.31(+3.52%) |
Feb 05, 2021 | 8.700 | 8.910 | 8.530 | 8.800 | 2,588,600 | +0.08(+0.92%) |
Feb 04, 2021 | 8.860 | 8.940 | 8.710 | 8.720 | 2,257,436 | +0.06(+0.69%) |
Feb 03, 2021 | 8.700 | 8.960 | 8.520 | 8.660 | 3,479,670 | +0.04(+0.46%) |
Feb 02, 2021 | 8.535 | 9.600 | 8.410 | 8.620 | 7,081,628 | +0.28(+3.36%) |
Feb 01, 2021 | 7.290 | 8.400 | 7.180 | 8.340 | 7,062,593 | +1.06(+14.56%) |
Jan 29, 2021 | 7.650 | 8.750 | 7.210 | 7.280 | 9,963,200 | -0.10(-1.36%) |
Jan 28, 2021 | 7.370 | 7.460 | 7.180 | 7.380 | 2,614,928 | +0.12(+1.65%) |
Jan 27, 2021 | 7.110 | 7.500 | 7.080 | 7.260 | 4,520,141 | -0.06(-0.82%) |
Jan 26, 2021 | 7.360 | 7.440 | 7.180 | 7.320 | 2,057,291 | +0.04(+0.55%) |
Jan 25, 2021 | 6.890 | 7.310 | 6.790 | 7.280 | 5,178,728 | +0.35(+5.05%) |
Jan 22, 2021 | 6.670 | 6.955 | 6.650 | 6.930 | 4,052,100 | +0.12(+1.76%) |
Jan 21, 2021 | 7.010 | 7.030 | 6.640 | 6.810 | 2,929,149 | -0.22(-3.13%) |
Jan 20, 2021 | 7.070 | 7.380 | 6.990 | 7.030 | 2,724,707 | -0.03(-0.42%) |
Jan 19, 2021 | 7.300 | 7.340 | 6.980 | 7.060 | 3,832,299 | -0.06(-0.84%) |
Jan 15, 2021 | 7.240 | 7.265 | 7.010 | 7.120 | 2,749,900 | -0.10(-1.39%) |
Jan 14, 2021 | 7.210 | 7.370 | 7.090 | 7.220 | 3,671,275 | +0.00(+0.00%) |
Jan 13, 2021 | 7.360 | 7.410 | 7.120 | 7.220 | 3,441,840 | -0.14(-1.90%) |
Jan 12, 2021 | 7.200 | 7.550 | 7.100 | 7.360 | 3,809,774 | +0.15(+2.08%) |
Jan 11, 2021 | 7.140 | 7.320 | 6.910 | 7.210 | 3,817,890 | +0.15(+2.12%) |
Jan 08, 2021 | 7.900 | 8.040 | 6.620 | 7.060 | 10,678,100 | -0.84(-10.63%) |
Jan 07, 2021 | 8.100 | 8.270 | 7.880 | 7.900 | 6,135,341 | -0.07(-0.88%) |
Jan 06, 2021 | 7.690 | 8.290 | 7.680 | 7.970 | 7,614,693 | +0.22(+2.84%) |
Jan 05, 2021 | 7.450 | 8.030 | 7.370 | 7.750 | 6,424,914 | +0.27(+3.61%) |
Jan 04, 2021 | 7.410 | 7.830 | 7.370 | 7.480 | 9,831,168 | +0.30(+4.18%) |
Dec 31, 2020 | 7.180 | 7.180 | 7.180 | 5,309,587 | +0.08(+1.13%) | |
Dec 30, 2020 | 6.550 | 7.170 | 6.500 | 7.100 | 5,309,587 | +0.56(+8.56%) |
Dec 29, 2020 | 6.380 | 6.620 | 6.050 | 6.540 | 4,265,267 | +0.20(+3.15%) |
Dec 28, 2020 | 6.580 | 6.650 | 6.200 | 6.340 | 4,277,878 | -0.20(-3.06%) |
Dec 24, 2020 | 5.840 | 6.640 | 5.800 | 6.540 | 8,089,900 | +0.76(+13.15%) |
Dec 23, 2020 | 5.860 | 5.900 | 5.750 | 5.780 | 2,009,848 | -0.05(-0.86%) |
Dec 22, 2020 | 5.740 | 5.930 | 5.610 | 5.830 | 3,111,384 | +0.16(+2.82%) |
Dec 21, 2020 | 5.450 | 5.800 | 5.300 | 5.670 | 4,810,173 | +0.10(+1.80%) |
Dec 18, 2020 | 5.600 | 5.720 | 5.470 | 5.570 | 8,787,700 | -0.10(-1.76%) |
Dec 17, 2020 | 5.750 | 5.760 | 5.415 | 5.670 | 3,803,863 | +0.00(+0.00%) |
Dec 16, 2020 | 5.760 | 5.810 | 5.660 | 5.670 | 2,642,363 | -0.10(-1.73%) |
Dec 15, 2020 | 5.570 | 5.840 | 5.240 | 5.770 | 5,138,083 | +0.26(+4.72%) |
Dec 14, 2020 | 5.350 | 5.730 | 5.340 | 5.510 | 5,492,115 | +0.20(+3.77%) |
Dec 11, 2020 | 5.240 | 5.400 | 5.145 | 5.310 | 2,706,100 | +0.06(+1.14%) |
Dec 10, 2020 | 5.230 | 5.320 | 5.180 | 5.250 | 2,991,562 | -0.02(-0.38%) |
Dec 09, 2020 | 5.430 | 5.450 | 5.130 | 5.270 | 3,224,025 | -0.09(-1.68%) |
Dec 08, 2020 | 5.220 | 5.420 | 5.220 | 5.360 | 3,251,719 | +0.11(+2.10%) |
Dec 07, 2020 | 5.350 | 5.380 | 5.200 | 5.250 | 2,251,047 | -0.13(-2.42%) |
Dec 04, 2020 | 5.490 | 5.545 | 5.370 | 5.380 | 2,242,700 | -0.08(-1.47%) |
Dec 03, 2020 | 5.600 | 5.600 | 5.410 | 5.460 | 2,670,693 | -0.11(-1.97%) |
Dec 02, 2020 | 5.140 | 5.590 | 5.000 | 5.570 | 3,855,626 | +0.45(+8.79%) |
Dec 01, 2020 | 5.130 | 5.200 | 4.930 | 5.120 | 5,561,003 | +0.04(+0.79%) |
Nov 30, 2020 | 5.340 | 5.410 | 5.070 | 5.080 | 4,362,224 | -0.31(-5.75%) |
Nov 27, 2020 | 5.290 | 5.510 | 5.235 | 5.390 | 1,771,200 | +0.09(+1.70%) |
Nov 25, 2020 | 5.410 | 5.435 | 5.225 | 5.300 | 3,163,800 | -0.18(-3.28%) |
Nov 24, 2020 | 5.470 | 5.640 | 5.300 | 5.480 | 3,566,861 | +0.10(+1.86%) |
Nov 23, 2020 | 5.330 | 5.450 | 5.170 | 5.380 | 2,281,704 | +0.18(+3.46%) |
Nov 20, 2020 | 5.300 | 5.400 | 5.160 | 5.200 | 2,457,000 | -0.12(-2.26%) |
Nov 19, 2020 | 5.260 | 5.400 | 5.110 | 5.320 | 2,438,841 | +0.06(+1.14%) |
Nov 18, 2020 | 5.310 | 5.665 | 5.250 | 5.260 | 3,925,983 | +0.00(+0.00%) |
Nov 17, 2020 | 4.970 | 5.340 | 4.830 | 5.260 | 4,287,515 | +0.22(+4.37%) |
Nov 16, 2020 | 4.840 | 5.090 | 4.760 | 5.040 | 3,133,975 | +0.25(+5.22%) |
Nov 13, 2020 | 4.810 | 4.860 | 4.690 | 4.790 | 3,110,900 | -0.01(-0.21%) |
Nov 12, 2020 | 4.970 | 4.975 | 4.660 | 4.800 | 3,542,569 | -0.10(-2.04%) |
Nov 11, 2020 | 4.890 | 5.240 | 4.830 | 4.900 | 4,031,590 | +0.00(+0.00%) |
Nov 10, 2020 | 4.620 | 4.950 | 4.590 | 4.900 | 3,356,084 | +0.34(+7.46%) |
Nov 09, 2020 | 4.730 | 4.900 | 4.560 | 4.560 | 4,886,717 | +0.08(+1.79%) |
Nov 06, 2020 | 4.870 | 4.950 | 4.220 | 4.480 | 9,538,400 | -0.39(-8.01%) |
Nov 05, 2020 | 4.920 | 4.990 | 4.720 | 4.870 | 3,129,511 | +0.04(+0.83%) |
Nov 04, 2020 | 4.470 | 5.060 | 4.440 | 4.830 | 6,141,638 | +0.41(+9.28%) |
Nov 03, 2020 | 4.640 | 4.700 | 4.400 | 4.420 | 5,102,894 | -0.13(-2.86%) |
Nov 02, 2020 | 4.640 | 4.660 | 4.300 | 4.550 | 5,231,515 | -0.02(-0.44%) |
Oct 30, 2020 | 4.670 | 4.690 | 4.515 | 4.570 | 2,882,600 | -0.16(-3.38%) |
Oct 29, 2020 | 5.000 | 5.070 | 4.430 | 4.730 | 11,476,416 | -0.33(-6.52%) |
Oct 28, 2020 | 5.270 | 5.370 | 5.040 | 5.060 | 5,008,038 | -0.41(-7.50%) |
Oct 27, 2020 | 5.510 | 5.700 | 5.470 | 5.470 | 2,437,033 | -0.08(-1.44%) |
Oct 26, 2020 | 5.830 | 5.840 | 5.340 | 5.550 | 3,595,147 | -0.24(-4.15%) |
Oct 23, 2020 | 5.860 | 5.880 | 5.690 | 5.790 | 2,815,300 | +0.00(+0.00%) |
Oct 22, 2020 | 5.560 | 5.840 | 5.500 | 5.790 | 4,308,087 | +0.32(+5.85%) |
Oct 21, 2020 | 6.000 | 6.090 | 5.460 | 5.470 | 6,352,457 | -0.33(-5.69%) |
Oct 20, 2020 | 5.700 | 5.820 | 5.420 | 5.800 | 5,919,137 | +0.16(+2.84%) |
Oct 19, 2020 | 4.950 | 5.860 | 4.860 | 5.640 | 10,173,793 | +0.66(+13.25%) |
Oct 16, 2020 | 4.980 | 5.160 | 4.920 | 4.980 | 4,766,700 | -0.03(-0.60%) |
Oct 15, 2020 | 4.750 | 5.050 | 4.700 | 5.010 | 4,175,970 | +0.19(+3.94%) |
Oct 14, 2020 | 4.720 | 4.860 | 4.530 | 4.820 | 5,738,346 | +0.14(+2.99%) |
Oct 13, 2020 | 4.310 | 4.680 | 4.180 | 4.680 | 7,696,270 | +0.21(+4.70%) |
Oct 12, 2020 | 4.900 | 5.010 | 4.390 | 4.470 | 8,035,901 | -0.51(-10.24%) |
Oct 09, 2020 | 4.860 | 5.160 | 4.640 | 4.980 | 9,018,800 | +0.13(+2.68%) |
Oct 08, 2020 | 4.490 | 4.960 | 4.480 | 4.850 | 9,253,602 | +0.41(+9.23%) |
Oct 07, 2020 | 4.270 | 4.590 | 4.200 | 4.440 | 9,229,666 | +0.19(+4.47%) |
Oct 06, 2020 | 3.790 | 4.460 | 3.740 | 4.250 | 18,672,402 | +0.53(+14.25%) |
Oct 05, 2020 | 3.470 | 3.760 | 3.360 | 3.720 | 6,595,440 | +0.30(+8.77%) |
Oct 02, 2020 | 3.270 | 3.465 | 3.202 | 3.420 | 4,532,400 | +0.09(+2.70%) |
Oct 01, 2020 | 3.310 | 3.450 | 3.310 | 3.330 | 3,331,085 | +0.03(+0.91%) |
Sep 30, 2020 | 3.250 | 3.390 | 3.210 | 3.300 | 3,461,907 | +0.03(+0.92%) |
Sep 29, 2020 | 3.210 | 3.330 | 3.150 | 3.270 | 2,917,126 | +0.07(+2.19%) |
Sep 28, 2020 | 3.260 | 3.350 | 3.120 | 3.200 | 4,085,271 | -0.07(-2.29%) |
Sep 25, 2020 | 3.300 | 3.520 | 3.170 | 3.275 | 12,356,701 | +0.25(+8.44%) |
Sep 24, 2020 | 2.990 | 3.080 | 2.880 | 3.020 | 4,356,793 | -0.05(-1.63%) |
Sep 23, 2020 | 3.140 | 3.230 | 3.040 | 3.070 | 3,726,140 | -0.07(-2.23%) |
Sep 22, 2020 | 3.140 | 3.230 | 3.100 | 3.140 | 2,695,831 | +0.00(+0.00%) |
Sep 21, 2020 | 3.170 | 3.250 | 3.040 | 3.140 | 4,452,508 | -0.12(-3.68%) |
Sep 18, 2020 | 3.240 | 3.310 | 3.180 | 3.260 | 8,702,300 | +0.02(+0.62%) |
Sep 17, 2020 | 3.120 | 3.325 | 3.080 | 3.240 | 4,693,501 | +0.08(+2.53%) |
Sep 16, 2020 | 3.030 | 3.250 | 2.990 | 3.160 | 5,769,145 | +0.12(+3.95%) |
Sep 15, 2020 | 2.910 | 3.080 | 2.860 | 3.040 | 3,882,835 | +0.16(+5.56%) |
Sep 14, 2020 | 2.810 | 2.890 | 2.745 | 2.880 | 4,000,688 | +0.08(+2.86%) |
Sep 11, 2020 | 2.740 | 2.810 | 2.720 | 2.800 | 3,723,100 | +0.06(+2.19%) |
Sep 10, 2020 | 2.780 | 2.825 | 2.730 | 2.740 | 2,126,795 | -0.02(-0.72%) |
Sep 09, 2020 | 2.800 | 2.900 | 2.750 | 2.760 | 2,340,441 | -0.02(-0.72%) |
Sep 08, 2020 | 2.830 | 2.880 | 2.770 | 2.780 | 2,826,722 | -0.08(-2.80%) |
Sep 04, 2020 | 2.890 | 2.890 | 2.740 | 2.860 | 3,066,800 | +0.01(+0.35%) |
Sep 03, 2020 | 2.830 | 3.000 | 2.820 | 2.850 | 2,981,443 | -0.02(-0.70%) |
Sep 02, 2020 | 2.880 | 2.890 | 2.790 | 2.870 | 3,064,800 | -0.03(-1.03%) |
Sep 01, 2020 | 3.020 | 3.060 | 2.850 | 2.900 | 5,135,900 | -0.11(-3.65%) |
Aug 31, 2020 | 3.000 | 3.070 | 2.930 | 3.010 | 3,233,765 | -0.02(-0.66%) |
Aug 28, 2020 | 2.820 | 3.118 | 2.790 | 3.030 | 6,411,900 | +0.24(+8.60%) |
Aug 27, 2020 | 2.890 | 2.890 | 2.730 | 2.790 | 3,164,579 | -0.06(-2.11%) |
Aug 26, 2020 | 2.840 | 2.950 | 2.800 | 2.850 | 3,737,519 | +0.01(+0.35%) |
Aug 25, 2020 | 2.890 | 2.920 | 2.750 | 2.840 | 3,229,299 | -0.02(-0.70%) |
Aug 24, 2020 | 2.940 | 2.940 | 2.710 | 2.860 | 4,238,120 | -0.04(-1.38%) |
Aug 21, 2020 | 2.980 | 3.030 | 2.880 | 2.900 | 2,762,800 | -0.10(-3.33%) |
Aug 20, 2020 | 3.080 | 3.090 | 2.920 | 3.000 | 4,458,252 | -0.09(-2.91%) |
Aug 19, 2020 | 3.140 | 3.180 | 3.090 | 3.090 | 2,627,112 | -0.03(-0.96%) |
Aug 18, 2020 | 3.190 | 3.220 | 3.100 | 3.120 | 2,614,434 | -0.08(-2.50%) |
Aug 17, 2020 | 3.160 | 3.260 | 3.120 | 3.200 | 4,152,254 | +0.04(+1.27%) |
Aug 14, 2020 | 3.120 | 3.180 | 3.085 | 3.160 | 2,457,000 | +0.04(+1.28%) |
Aug 13, 2020 | 3.180 | 3.240 | 3.120 | 3.120 | 2,793,095 | -0.11(-3.41%) |
Aug 12, 2020 | 3.200 | 3.260 | 3.110 | 3.230 | 3,779,712 | +0.06(+1.89%) |
Aug 11, 2020 | 3.390 | 3.420 | 3.150 | 3.170 | 5,031,152 | -0.16(-4.80%) |
Aug 10, 2020 | 3.410 | 3.470 | 3.320 | 3.330 | 4,472,274 | -0.06(-1.77%) |
Aug 07, 2020 | 3.550 | 3.550 | 3.340 | 3.390 | 4,621,900 | -0.15(-4.24%) |
Aug 06, 2020 | 3.540 | 3.680 | 3.420 | 3.540 | 5,014,686 | -0.07(-1.94%) |
Aug 05, 2020 | 3.580 | 3.650 | 3.460 | 3.610 | 3,843,971 | +0.11(+3.14%) |
Aug 04, 2020 | 3.510 | 3.610 | 3.420 | 3.500 | 3,532,979 | -0.12(-3.31%) |
Aug 03, 2020 | 3.480 | 3.640 | 3.430 | 3.620 | 3,406,111 | +0.14(+4.02%) |
Jul 31, 2020 | 3.390 | 3.480 | 3.290 | 3.480 | 3,406,100 | +0.06(+1.75%) |
Jul 30, 2020 | 3.360 | 3.440 | 3.310 | 3.420 | 3,226,008 | -0.01(-0.29%) |
Jul 29, 2020 | 3.220 | 3.450 | 3.140 | 3.430 | 6,359,612 | +0.23(+7.19%) |
Jul 28, 2020 | 3.160 | 3.280 | 3.120 | 3.200 | 2,511,383 | +0.03(+0.95%) |
Jul 27, 2020 | 3.270 | 3.290 | 3.070 | 3.170 | 4,364,875 | -0.13(-3.94%) |
Jul 24, 2020 | 3.310 | 3.340 | 3.220 | 3.300 | 3,447,200 | -0.03(-0.90%) |
Jul 23, 2020 | 3.310 | 3.380 | 3.290 | 3.330 | 3,435,359 | +0.02(+0.60%) |
Jul 22, 2020 | 3.380 | 3.410 | 3.310 | 3.310 | 3,649,808 | -0.05(-1.49%) |
Jul 21, 2020 | 3.380 | 3.440 | 3.310 | 3.360 | 3,893,947 | +0.03(+0.90%) |
Jul 20, 2020 | 3.580 | 3.610 | 3.300 | 3.330 | 7,047,214 | -0.28(-7.76%) |
Jul 17, 2020 | 3.600 | 3.660 | 3.530 | 3.610 | 3,404,300 | +0.01(+0.28%) |
Jul 16, 2020 | 3.550 | 3.600 | 3.430 | 3.600 | 3,645,438 | +0.02(+0.56%) |
Jul 15, 2020 | 3.400 | 3.610 | 3.370 | 3.580 | 7,838,179 | +0.21(+6.23%) |
Jul 14, 2020 | 3.390 | 3.420 | 3.280 | 3.370 | 5,089,770 | -0.03(-0.88%) |
Jul 13, 2020 | 3.450 | 3.600 | 3.380 | 3.400 | 7,385,798 | -0.04(-1.16%) |
Jul 10, 2020 | 3.310 | 3.450 | 3.280 | 3.440 | 4,517,200 | +0.08(+2.38%) |
Jul 09, 2020 | 3.420 | 3.500 | 3.300 | 3.360 | 5,675,413 | -0.05(-1.47%) |
Jul 08, 2020 | 3.620 | 3.630 | 3.330 | 3.410 | 11,915,820 | -0.26(-7.08%) |
Jul 07, 2020 | 4.160 | 4.180 | 3.580 | 3.670 | 23,095,544 | +0.05(+1.38%) |
Jul 06, 2020 | 3.610 | 3.740 | 3.540 | 3.620 | 6,018,583 | +0.13(+3.72%) |
Jul 02, 2020 | 3.560 | 3.600 | 3.400 | 3.490 | 3,616,700 | -0.02(-0.57%) |
Jul 01, 2020 | 3.450 | 3.520 | 3.410 | 3.510 | 4,202,750 | +0.08(+2.33%) |
Jun 30, 2020 | 3.450 | 3.480 | 3.330 | 3.430 | 4,389,171 | -0.03(-0.87%) |
Jun 29, 2020 | 3.490 | 3.670 | 3.440 | 3.460 | 3,794,553 | +0.01(+0.29%) |
Jun 26, 2020 | 3.440 | 3.535 | 3.395 | 3.450 | 6,255,800 | -0.05(-1.43%) |
Jun 25, 2020 | 3.340 | 3.500 | 3.290 | 3.500 | 4,454,869 | +0.12(+3.55%) |
Jun 24, 2020 | 3.490 | 3.550 | 3.320 | 3.380 | 6,303,880 | -0.15(-4.25%) |
Jun 23, 2020 | 3.590 | 3.610 | 3.460 | 3.530 | 5,754,021 | +0.00(+0.00%) |
Jun 22, 2020 | 3.520 | 3.590 | 3.340 | 3.530 | 5,651,026 | +0.02(+0.57%) |
Jun 19, 2020 | 3.600 | 3.740 | 3.470 | 3.510 | 5,823,900 | -0.07(-1.96%) |
Jun 18, 2020 | 3.460 | 3.630 | 3.450 | 3.580 | 3,646,464 | +0.03(+0.85%) |
Jun 17, 2020 | 3.710 | 3.810 | 3.460 | 3.550 | 8,100,899 | -0.16(-4.31%) |
Jun 16, 2020 | 3.700 | 3.780 | 3.540 | 3.710 | 5,210,371 | +0.16(+4.51%) |
Jun 15, 2020 | 3.280 | 3.570 | 3.230 | 3.550 | 4,123,582 | +0.12(+3.50%) |
Jun 12, 2020 | 3.780 | 3.840 | 3.260 | 3.430 | 10,046,900 | -0.15(-4.19%) |
Jun 11, 2020 | 3.570 | 3.850 | 3.540 | 3.580 | 7,712,568 | -0.27(-7.01%) |
Jun 10, 2020 | 4.480 | 4.570 | 3.840 | 3.850 | 10,776,033 | -0.66(-14.63%) |
Jun 09, 2020 | 4.400 | 4.720 | 4.250 | 4.510 | 7,276,832 | +0.10(+2.27%) |
Jun 08, 2020 | 4.420 | 4.720 | 4.320 | 4.410 | 7,241,541 | +0.18(+4.26%) |
Jun 05, 2020 | 4.090 | 4.460 | 4.090 | 4.230 | 9,201,300 | +0.25(+6.28%) |
Jun 04, 2020 | 3.940 | 4.160 | 3.910 | 3.980 | 6,481,652 | -0.02(-0.50%) |
Jun 03, 2020 | 3.680 | 4.000 | 3.580 | 4.000 | 7,587,355 | +0.39(+10.80%) |
Jun 02, 2020 | 3.870 | 3.880 | 3.580 | 3.610 | 8,652,315 | -0.21(-5.50%) |
Jun 01, 2020 | 3.890 | 3.990 | 3.810 | 3.820 | 5,966,324 | -0.04(-1.04%) |
May 29, 2020 | 3.900 | 4.040 | 3.800 | 3.860 | 5,206,200 | -0.05(-1.28%) |
May 28, 2020 | 3.970 | 4.250 | 3.860 | 3.910 | 5,548,071 | -0.02(-0.51%) |
May 27, 2020 | 3.920 | 3.950 | 3.710 | 3.930 | 5,626,987 | +0.10(+2.61%) |
May 26, 2020 | 3.920 | 4.030 | 3.790 | 3.830 | 4,769,622 | -0.03(-0.78%) |
May 22, 2020 | 3.900 | 3.955 | 3.790 | 3.860 | 2,388,700 | -0.05(-1.28%) |
May 21, 2020 | 3.840 | 3.990 | 3.760 | 3.910 | 2,994,056 | +0.10(+2.62%) |
May 20, 2020 | 4.060 | 4.100 | 3.790 | 3.810 | 5,286,636 | -0.16(-4.03%) |
May 19, 2020 | 4.020 | 4.090 | 3.940 | 3.970 | 2,914,012 | -0.08(-1.98%) |
May 18, 2020 | 3.970 | 4.180 | 3.970 | 4.050 | 5,236,317 | +0.24(+6.30%) |
May 15, 2020 | 3.830 | 3.911 | 3.750 | 3.810 | 3,440,700 | -0.03(-0.78%) |
May 14, 2020 | 3.840 | 4.010 | 3.720 | 3.840 | 5,756,028 | -0.11(-2.78%) |
May 13, 2020 | 4.280 | 4.350 | 3.920 | 3.950 | 4,572,686 | -0.33(-7.71%) |
May 12, 2020 | 4.150 | 4.450 | 4.150 | 4.280 | 3,897,606 | +0.16(+3.88%) |
May 11, 2020 | 4.010 | 4.160 | 3.880 | 4.120 | 4,741,212 | +0.04(+0.86%) |
May 08, 2020 | 4.290 | 4.320 | 3.990 | 4.085 | 4,255,800 | -0.08(-1.80%) |
May 07, 2020 | 4.450 | 4.600 | 4.120 | 4.160 | 5,306,310 | -0.03(-0.72%) |
May 06, 2020 | 4.250 | 4.310 | 4.030 | 4.190 | 3,985,943 | +0.03(+0.72%) |
May 05, 2020 | 4.420 | 4.490 | 4.150 | 4.160 | 6,319,333 | -0.16(-3.70%) |
May 04, 2020 | 4.310 | 4.480 | 4.160 | 4.320 | 2,979,045 | -0.11(-2.48%) |