Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.705 | 5.740 | 5.690 | 5.695 | 65,000 | -0.13(-2.23%) |
Apr 29, 2021 | 5.820 | 5.862 | 5.780 | 5.825 | 57,059 | +0.09(+1.66%) |
Apr 28, 2021 | 5.740 | 5.740 | 5.682 | 5.730 | 224,374 | +0.21(+3.80%) |
Apr 27, 2021 | 5.430 | 5.540 | 5.430 | 5.520 | 100,174 | +0.13(+2.51%) |
Apr 26, 2021 | 5.360 | 5.410 | 5.320 | 5.385 | 39,986 | +0.17(+3.16%) |
Apr 23, 2021 | 5.110 | 5.230 | 5.110 | 5.220 | 47,900 | +0.10(+2.05%) |
Apr 22, 2021 | 5.170 | 5.170 | 5.100 | 5.115 | 73,831 | -0.07(-1.35%) |
Apr 21, 2021 | 5.104 | 5.220 | 5.050 | 5.185 | 42,964 | -0.02(-0.48%) |
Apr 20, 2021 | 5.260 | 5.350 | 5.170 | 5.210 | 65,695 | -0.19(-3.52%) |
Apr 19, 2021 | 5.490 | 5.490 | 5.390 | 5.400 | 181,368 | +0.01(+0.09%) |
Apr 16, 2021 | 5.360 | 5.400 | 5.360 | 5.395 | 66,500 | +0.05(+1.03%) |
Apr 15, 2021 | 5.340 | 5.390 | 5.310 | 5.340 | 336,780 | -0.01(-0.19%) |
Apr 14, 2021 | 5.310 | 5.380 | 5.310 | 5.350 | 131,871 | +0.04(+0.75%) |
Apr 13, 2021 | 5.300 | 5.395 | 5.260 | 5.310 | 71,577 | +0.01(+0.19%) |
Apr 12, 2021 | 5.420 | 5.420 | 5.290 | 5.300 | 51,724 | +0.04(+0.76%) |
Apr 09, 2021 | 5.380 | 5.380 | 5.220 | 5.260 | 48,400 | -0.11(-2.05%) |
Apr 08, 2021 | 5.290 | 5.370 | 5.270 | 5.370 | 63,192 | -0.06(-1.10%) |
Apr 07, 2021 | 5.440 | 5.470 | 5.405 | 5.430 | 53,563 | +0.05(+0.93%) |
Apr 06, 2021 | 5.390 | 5.430 | 5.380 | 5.380 | 330,921 | -0.14(-2.54%) |
Apr 05, 2021 | 5.535 | 5.535 | 5.390 | 5.520 | 53,676 | +0.14(+2.60%) |
Apr 01, 2021 | 5.290 | 5.380 | 5.290 | 5.380 | 34,600 | +0.13(+2.48%) |
Mar 31, 2021 | 5.300 | 5.300 | 5.250 | 5.250 | 55,447 | -0.05(-0.94%) |
Mar 30, 2021 | 5.290 | 5.300 | 5.275 | 5.300 | 56,976 | +0.16(+3.01%) |
Mar 29, 2021 | 5.140 | 5.170 | 5.100 | 5.145 | 80,026 | -0.14(-2.56%) |
Mar 26, 2021 | 5.240 | 5.280 | 5.230 | 5.280 | 49,500 | +0.10(+1.93%) |
Mar 25, 2021 | 5.110 | 5.180 | 5.080 | 5.180 | 31,388 | -0.02(-0.38%) |
Mar 24, 2021 | 5.160 | 5.235 | 5.160 | 5.200 | 31,412 | +0.02(+0.39%) |
Mar 23, 2021 | 5.190 | 5.230 | 5.167 | 5.180 | 77,308 | -0.11(-2.12%) |
Mar 22, 2021 | 5.327 | 5.333 | 5.285 | 5.292 | 24,944 | +0.02(+0.42%) |
Mar 19, 2021 | 5.268 | 5.350 | 5.220 | 5.270 | 29,400 | -0.08(-1.50%) |
Mar 18, 2021 | 5.382 | 5.480 | 5.320 | 5.350 | 72,434 | +0.08(+1.47%) |
Mar 17, 2021 | 5.157 | 5.280 | 5.157 | 5.272 | 105,154 | +0.12(+2.28%) |
Mar 16, 2021 | 5.200 | 5.200 | 5.130 | 5.155 | 72,164 | -0.06(-1.25%) |
Mar 15, 2021 | 5.220 | 5.230 | 5.170 | 5.220 | 31,866 | -0.01(-0.19%) |
Mar 12, 2021 | 5.185 | 5.230 | 5.170 | 5.230 | 43,200 | +0.12(+2.35%) |
Mar 11, 2021 | 5.040 | 5.150 | 5.020 | 5.110 | 130,895 | -0.14(-2.67%) |
Mar 10, 2021 | 5.189 | 5.250 | 5.176 | 5.250 | 57,327 | +0.07(+1.35%) |
Mar 09, 2021 | 5.100 | 5.210 | 5.090 | 5.180 | 76,833 | -0.11(-2.08%) |
Mar 08, 2021 | 5.250 | 5.330 | 5.220 | 5.290 | 121,512 | +0.11(+2.12%) |
Mar 05, 2021 | 5.130 | 5.180 | 5.080 | 5.180 | 189,000 | +0.13(+2.57%) |
Mar 04, 2021 | 5.120 | 5.140 | 5.000 | 5.050 | 146,505 | -0.12(-2.32%) |
Mar 03, 2021 | 5.143 | 5.200 | 5.114 | 5.170 | 277,155 | +0.12(+2.38%) |
Mar 02, 2021 | 5.030 | 5.050 | 5.000 | 5.050 | 73,286 | +0.00(+0.00%) |
Mar 01, 2021 | 5.010 | 5.080 | 4.990 | 5.050 | 94,083 | +0.11(+2.23%) |
Feb 26, 2021 | 5.042 | 5.042 | 4.909 | 4.940 | 408,300 | -0.05(-1.00%) |
Feb 25, 2021 | 5.100 | 5.149 | 4.940 | 4.990 | 675,026 | +0.06(+1.22%) |
Feb 24, 2021 | 4.915 | 4.960 | 4.880 | 4.930 | 414,054 | +0.05(+1.03%) |
Feb 23, 2021 | 4.865 | 4.880 | 4.800 | 4.880 | 60,600 | -0.02(-0.41%) |
Feb 22, 2021 | 4.800 | 4.990 | 4.800 | 4.900 | 37,903 | +0.11(+2.30%) |
Feb 19, 2021 | 4.800 | 4.850 | 4.770 | 4.790 | 77,700 | +0.17(+3.68%) |
Feb 18, 2021 | 4.620 | 4.630 | 4.570 | 4.620 | 50,439 | +0.01(+0.22%) |
Feb 17, 2021 | 4.625 | 4.660 | 4.560 | 4.610 | 138,781 | +0.05(+1.10%) |
Feb 16, 2021 | 4.515 | 4.580 | 4.490 | 4.560 | 134,995 | +0.26(+6.05%) |
Feb 12, 2021 | 4.280 | 4.310 | 4.275 | 4.300 | 73,800 | -0.03(-0.69%) |
Feb 11, 2021 | 4.330 | 4.370 | 4.310 | 4.330 | 137,525 | -0.04(-0.91%) |
Feb 10, 2021 | 4.390 | 4.390 | 4.320 | 4.370 | 421,786 | +0.15(+3.55%) |
Feb 09, 2021 | 4.140 | 4.240 | 4.140 | 4.220 | 42,503 | +0.05(+1.26%) |
Feb 08, 2021 | 4.200 | 4.210 | 4.140 | 4.168 | 62,271 | +0.04(+0.91%) |
Feb 05, 2021 | 4.140 | 4.165 | 4.110 | 4.130 | 78,900 | +0.13(+3.35%) |
Feb 04, 2021 | 4.000 | 4.058 | 3.980 | 3.996 | 108,556 | +0.07(+1.68%) |
Feb 03, 2021 | 3.924 | 3.960 | 3.880 | 3.930 | 142,086 | +0.04(+1.03%) |
Feb 02, 2021 | 3.938 | 3.938 | 3.860 | 3.890 | 57,994 | +0.10(+2.64%) |
Feb 01, 2021 | 3.775 | 3.790 | 3.760 | 3.790 | 123,037 | +0.04(+1.20%) |
Jan 29, 2021 | 3.857 | 3.857 | 3.719 | 3.745 | 81,300 | -0.07(-1.96%) |
Jan 28, 2021 | 3.839 | 3.850 | 3.820 | 3.820 | 82,934 | +0.08(+2.14%) |
Jan 27, 2021 | 3.830 | 3.830 | 3.720 | 3.740 | 163,556 | -0.16(-4.10%) |
Jan 26, 2021 | 3.860 | 3.930 | 3.860 | 3.900 | 465,928 | +0.09(+2.36%) |
Jan 25, 2021 | 3.820 | 3.830 | 3.760 | 3.810 | 327,296 | -0.18(-4.49%) |
Jan 22, 2021 | 3.975 | 4.000 | 3.946 | 3.989 | 82,500 | -0.13(-3.18%) |
Jan 21, 2021 | 4.190 | 4.190 | 4.080 | 4.120 | 35,961 | +0.00(+0.00%) |
Jan 20, 2021 | 4.117 | 4.160 | 4.110 | 4.120 | 17,428 | +0.00(+0.12%) |
Jan 19, 2021 | 4.170 | 4.170 | 4.090 | 4.115 | 127,740 | -0.05(-1.32%) |
Jan 15, 2021 | 4.290 | 4.290 | 4.140 | 4.170 | 595,200 | -0.20(-4.55%) |
Jan 14, 2021 | 4.300 | 4.370 | 4.300 | 4.369 | 89,738 | +0.08(+1.84%) |
Jan 13, 2021 | 4.250 | 4.340 | 4.250 | 4.290 | 73,201 | -0.03(-0.69%) |
Jan 12, 2021 | 4.300 | 4.320 | 4.270 | 4.320 | 62,589 | +0.04(+1.05%) |
Jan 11, 2021 | 4.150 | 4.286 | 4.150 | 4.275 | 145,535 | -0.08(-1.95%) |
Jan 08, 2021 | 4.390 | 4.400 | 4.320 | 4.360 | 65,800 | -0.11(-2.46%) |
Jan 07, 2021 | 4.490 | 4.490 | 4.440 | 4.470 | 21,022 | +0.06(+1.36%) |
Jan 06, 2021 | 4.385 | 4.479 | 4.385 | 4.410 | 65,111 | +0.26(+6.27%) |
Jan 05, 2021 | 4.140 | 4.180 | 4.090 | 4.150 | 77,418 | +0.08(+1.97%) |
Jan 04, 2021 | 4.170 | 4.170 | 4.056 | 4.070 | 69,827 | -0.09(-2.16%) |
Dec 31, 2020 | 4.160 | 4.160 | 4.160 | 74,547 | +0.01(+0.24%) | |
Dec 30, 2020 | 4.090 | 4.200 | 4.090 | 4.150 | 74,547 | -0.01(-0.24%) |
Dec 29, 2020 | 4.205 | 4.210 | 4.160 | 4.160 | 70,947 | -0.03(-0.81%) |
Dec 28, 2020 | 4.288 | 4.288 | 4.192 | 4.194 | 68,468 | -0.03(-0.76%) |
Dec 24, 2020 | 4.220 | 4.230 | 4.210 | 4.226 | 46,900 | -0.00(-0.02%) |
Dec 23, 2020 | 4.150 | 4.232 | 4.142 | 4.227 | 69,071 | +0.19(+4.63%) |
Dec 22, 2020 | 4.060 | 4.060 | 4.020 | 4.040 | 273,441 | +0.04(+1.00%) |
Dec 21, 2020 | 3.940 | 4.050 | 3.890 | 4.000 | 60,219 | -0.16(-3.85%) |
Dec 18, 2020 | 4.200 | 4.220 | 4.130 | 4.160 | 84,300 | -0.05(-1.30%) |
Dec 17, 2020 | 4.220 | 4.240 | 4.204 | 4.215 | 21,779 | +0.01(+0.36%) |
Dec 16, 2020 | 4.220 | 4.223 | 4.150 | 4.200 | 59,161 | -0.01(-0.24%) |
Dec 15, 2020 | 4.140 | 4.250 | 4.140 | 4.210 | 63,791 | +0.08(+1.94%) |
Dec 14, 2020 | 4.140 | 4.200 | 4.110 | 4.130 | 42,100 | +0.08(+1.98%) |
Dec 11, 2020 | 3.990 | 4.094 | 3.990 | 4.050 | 81,800 | -0.11(-2.59%) |
Dec 10, 2020 | 4.120 | 4.170 | 4.120 | 4.157 | 89,562 | -0.14(-3.20%) |
Dec 09, 2020 | 4.320 | 4.341 | 4.250 | 4.295 | 39,130 | +0.05(+1.30%) |
Dec 08, 2020 | 4.240 | 4.270 | 4.230 | 4.240 | 84,233 | -0.07(-1.72%) |
Dec 07, 2020 | 4.375 | 4.390 | 4.280 | 4.314 | 102,327 | -0.14(-3.06%) |
Dec 04, 2020 | 4.460 | 4.500 | 4.400 | 4.450 | 1,216,000 | +0.05(+1.14%) |
Dec 03, 2020 | 4.350 | 4.430 | 4.350 | 4.400 | 611,841 | +0.06(+1.38%) |
Dec 02, 2020 | 4.190 | 4.360 | 4.190 | 4.340 | 834,268 | +0.08(+1.88%) |
Dec 01, 2020 | 4.250 | 4.300 | 4.240 | 4.260 | 47,206 | +0.27(+6.77%) |
Nov 30, 2020 | 4.170 | 4.170 | 3.990 | 3.990 | 325,031 | -0.19(-4.64%) |
Nov 27, 2020 | 4.200 | 4.205 | 4.170 | 4.184 | 98,800 | +0.01(+0.34%) |
Nov 25, 2020 | 4.131 | 4.170 | 4.120 | 4.170 | 63,600 | +0.05(+1.21%) |
Nov 24, 2020 | 4.055 | 4.120 | 4.000 | 4.120 | 69,892 | +0.19(+4.70%) |
Nov 23, 2020 | 3.900 | 3.950 | 3.895 | 3.935 | 472,496 | +0.08(+2.21%) |
Nov 20, 2020 | 3.850 | 3.880 | 3.820 | 3.850 | 49,800 | -0.02(-0.52%) |
Nov 19, 2020 | 3.815 | 3.870 | 3.790 | 3.870 | 83,969 | +0.02(+0.52%) |
Nov 18, 2020 | 3.935 | 3.935 | 3.850 | 3.850 | 337,403 | -0.05(-1.41%) |
Nov 17, 2020 | 3.760 | 3.920 | 3.760 | 3.905 | 174,341 | +0.07(+1.96%) |
Nov 16, 2020 | 3.830 | 3.870 | 3.800 | 3.830 | 206,140 | +0.13(+3.51%) |
Nov 13, 2020 | 3.630 | 3.710 | 3.630 | 3.700 | 188,300 | +0.12(+3.35%) |
Nov 12, 2020 | 3.490 | 3.600 | 3.490 | 3.580 | 157,214 | -0.05(-1.38%) |
Nov 11, 2020 | 3.630 | 3.670 | 3.570 | 3.630 | 192,779 | -0.19(-4.97%) |
Nov 10, 2020 | 3.710 | 3.830 | 3.710 | 3.820 | 804,743 | +0.12(+3.24%) |
Nov 09, 2020 | 3.730 | 3.730 | 3.620 | 3.700 | 529,549 | +0.56(+17.83%) |
Nov 06, 2020 | 3.170 | 3.195 | 3.135 | 3.140 | 117,000 | -0.02(-0.63%) |
Nov 05, 2020 | 3.100 | 3.200 | 3.100 | 3.160 | 188,872 | +0.18(+6.04%) |
Nov 04, 2020 | 3.050 | 3.090 | 2.980 | 2.980 | 75,852 | -0.06(-1.97%) |
Nov 03, 2020 | 2.920 | 3.050 | 2.920 | 3.040 | 122,936 | +0.20(+6.95%) |
Nov 02, 2020 | 2.860 | 2.860 | 2.810 | 2.842 | 237,070 | +0.08(+2.99%) |
Oct 30, 2020 | 2.730 | 2.790 | 2.710 | 2.760 | 541,600 | +0.05(+1.85%) |
Oct 29, 2020 | 2.660 | 2.730 | 2.635 | 2.710 | 258,388 | +0.01(+0.37%) |
Oct 28, 2020 | 2.700 | 2.745 | 2.685 | 2.700 | 233,536 | -0.13(-4.59%) |
Oct 27, 2020 | 2.950 | 2.950 | 2.820 | 2.830 | 119,076 | -0.18(-5.98%) |
Oct 26, 2020 | 3.040 | 3.040 | 2.980 | 3.010 | 59,251 | -0.05(-1.47%) |
Oct 23, 2020 | 3.070 | 3.076 | 3.035 | 3.055 | 53,300 | +0.06(+1.83%) |
Oct 22, 2020 | 2.950 | 3.020 | 2.940 | 3.000 | 119,357 | +0.05(+1.69%) |
Oct 21, 2020 | 2.985 | 3.040 | 2.950 | 2.950 | 1,338,392 | -0.03(-1.01%) |
Oct 20, 2020 | 2.990 | 3.040 | 2.980 | 2.980 | 456,804 | +0.07(+2.41%) |
Oct 19, 2020 | 2.880 | 2.940 | 2.850 | 2.910 | 143,062 | +0.08(+2.65%) |
Oct 16, 2020 | 2.790 | 2.850 | 2.780 | 2.835 | 67,300 | +0.02(+0.89%) |
Oct 15, 2020 | 2.700 | 2.810 | 2.700 | 2.810 | 115,998 | -0.06(-2.09%) |
Oct 14, 2020 | 2.940 | 2.950 | 2.870 | 2.870 | 131,216 | +0.00(+0.00%) |
Oct 13, 2020 | 2.940 | 2.940 | 2.830 | 2.870 | 225,871 | -0.16(-5.18%) |
Oct 12, 2020 | 2.933 | 3.040 | 2.933 | 3.027 | 239,692 | +0.09(+2.95%) |
Oct 09, 2020 | 2.967 | 3.010 | 2.940 | 2.940 | 102,600 | -0.03(-1.01%) |
Oct 08, 2020 | 2.950 | 3.000 | 2.950 | 2.970 | 133,381 | +0.06(+2.06%) |
Oct 07, 2020 | 2.960 | 2.970 | 2.900 | 2.910 | 178,467 | +0.10(+3.56%) |
Oct 06, 2020 | 2.800 | 2.910 | 2.800 | 2.810 | 462,827 | +0.08(+2.93%) |
Oct 05, 2020 | 2.630 | 2.740 | 2.630 | 2.730 | 181,022 | +0.09(+3.41%) |
Oct 02, 2020 | 2.590 | 2.640 | 2.580 | 2.640 | 267,500 | +0.02(+0.76%) |
Oct 01, 2020 | 2.630 | 2.641 | 2.600 | 2.620 | 133,494 | -0.08(-2.96%) |
Sep 30, 2020 | 2.680 | 2.710 | 2.675 | 2.700 | 285,773 | +0.10(+3.85%) |
Sep 29, 2020 | 2.550 | 2.650 | 2.550 | 2.600 | 770,041 | -0.12(-4.41%) |
Sep 28, 2020 | 2.590 | 2.720 | 2.590 | 2.720 | 410,323 | +0.15(+5.84%) |
Sep 25, 2020 | 2.550 | 2.590 | 2.530 | 2.570 | 745,600 | -0.06(-2.28%) |
Sep 24, 2020 | 2.600 | 2.670 | 2.590 | 2.630 | 563,664 | -0.02(-0.94%) |
Sep 23, 2020 | 2.760 | 2.760 | 2.640 | 2.655 | 546,656 | -0.09(-3.10%) |
Sep 22, 2020 | 2.830 | 2.830 | 2.705 | 2.740 | 480,273 | -0.03(-1.08%) |
Sep 21, 2020 | 2.890 | 2.890 | 2.720 | 2.770 | 514,162 | -0.19(-6.42%) |
Sep 18, 2020 | 2.990 | 3.000 | 2.940 | 2.960 | 214,100 | -0.09(-2.95%) |
Sep 17, 2020 | 3.050 | 3.070 | 3.020 | 3.050 | 208,986 | +0.05(+1.67%) |
Sep 16, 2020 | 3.010 | 3.050 | 2.930 | 3.000 | 410,692 | -0.04(-1.32%) |
Sep 15, 2020 | 3.070 | 3.070 | 3.020 | 3.040 | 224,830 | -0.01(-0.33%) |
Sep 14, 2020 | 3.150 | 3.150 | 3.050 | 3.050 | 1,142,309 | +0.06(+2.01%) |
Sep 11, 2020 | 3.020 | 3.060 | 2.980 | 2.990 | 130,500 | -0.08(-2.61%) |
Sep 10, 2020 | 3.120 | 3.135 | 3.050 | 3.070 | 162,545 | -0.00(-0.05%) |
Sep 09, 2020 | 3.060 | 3.093 | 3.045 | 3.072 | 122,764 | +0.05(+1.54%) |
Sep 08, 2020 | 3.140 | 3.140 | 3.000 | 3.025 | 170,167 | -0.20(-6.06%) |
Sep 04, 2020 | 3.190 | 3.250 | 3.150 | 3.220 | 279,700 | +0.21(+6.98%) |
Sep 03, 2020 | 3.132 | 3.132 | 2.997 | 3.010 | 100,884 | -0.03(-0.99%) |
Sep 02, 2020 | 3.050 | 3.050 | 3.000 | 3.040 | 103,455 | -0.06(-1.94%) |
Sep 01, 2020 | 3.140 | 3.190 | 3.070 | 3.100 | 122,199 | -0.10(-3.06%) |
Aug 31, 2020 | 3.270 | 3.380 | 3.190 | 3.198 | 100,133 | -0.13(-3.96%) |
Aug 28, 2020 | 3.300 | 3.340 | 3.290 | 3.330 | 54,800 | +0.15(+4.72%) |
Aug 27, 2020 | 3.210 | 3.215 | 3.170 | 3.180 | 41,497 | -0.05(-1.55%) |
Aug 26, 2020 | 3.220 | 3.260 | 3.220 | 3.230 | 36,963 | +0.01(+0.31%) |
Aug 25, 2020 | 3.260 | 3.260 | 3.190 | 3.220 | 60,066 | +0.01(+0.16%) |
Aug 24, 2020 | 3.140 | 3.230 | 3.140 | 3.215 | 120,246 | +0.12(+4.05%) |
Aug 21, 2020 | 3.060 | 3.100 | 3.050 | 3.090 | 53,500 | -0.08(-2.52%) |
Aug 20, 2020 | 3.140 | 3.180 | 3.140 | 3.170 | 48,507 | -0.05(-1.55%) |
Aug 19, 2020 | 3.200 | 3.270 | 3.170 | 3.220 | 128,895 | +0.00(+0.00%) |
Aug 18, 2020 | 3.270 | 3.270 | 3.190 | 3.220 | 245,957 | -0.06(-1.83%) |
Aug 17, 2020 | 3.290 | 3.296 | 3.255 | 3.280 | 150,339 | +0.00(+0.00%) |
Aug 14, 2020 | 3.300 | 3.300 | 3.200 | 3.280 | 82,600 | -0.03(-0.83%) |
Aug 13, 2020 | 3.330 | 3.350 | 3.290 | 3.308 | 236,422 | +0.03(+0.84%) |
Aug 12, 2020 | 3.400 | 3.400 | 3.280 | 3.280 | 514,609 | +0.01(+0.46%) |
Aug 11, 2020 | 3.300 | 3.330 | 3.260 | 3.265 | 129,298 | +0.10(+3.00%) |
Aug 10, 2020 | 3.150 | 3.200 | 3.145 | 3.170 | 156,400 | +0.01(+0.32%) |
Aug 07, 2020 | 3.150 | 3.160 | 3.050 | 3.160 | 223,100 | +0.04(+1.28%) |
Aug 06, 2020 | 3.080 | 3.150 | 3.070 | 3.120 | 142,062 | -0.04(-1.27%) |
Aug 05, 2020 | 3.170 | 3.190 | 3.140 | 3.160 | 96,006 | -0.00(-0.08%) |
Aug 04, 2020 | 3.120 | 3.180 | 3.120 | 3.163 | 149,802 | +0.16(+5.42%) |
Aug 03, 2020 | 2.955 | 3.020 | 2.950 | 3.000 | 335,142 | +0.01(+0.33%) |
Jul 31, 2020 | 3.040 | 3.075 | 2.970 | 2.990 | 307,800 | -0.13(-4.11%) |
Jul 30, 2020 | 3.110 | 3.140 | 3.030 | 3.118 | 242,490 | -0.15(-4.65%) |
Jul 29, 2020 | 3.220 | 3.276 | 3.200 | 3.270 | 91,502 | -0.04(-1.21%) |
Jul 28, 2020 | 3.300 | 3.330 | 3.270 | 3.310 | 36,748 | +0.02(+0.61%) |
Jul 27, 2020 | 3.298 | 3.300 | 3.260 | 3.290 | 160,058 | -0.07(-2.08%) |
Jul 24, 2020 | 3.350 | 3.380 | 3.350 | 3.360 | 75,500 | -0.06(-1.61%) |
Jul 23, 2020 | 3.400 | 3.460 | 3.380 | 3.415 | 65,926 | -0.08(-2.15%) |
Jul 22, 2020 | 3.470 | 3.540 | 3.466 | 3.490 | 53,043 | -0.04(-1.13%) |
Jul 21, 2020 | 3.570 | 3.570 | 3.520 | 3.530 | 243,790 | -0.02(-0.56%) |
Jul 20, 2020 | 3.530 | 3.570 | 3.508 | 3.550 | 55,947 | -0.01(-0.28%) |
Jul 17, 2020 | 3.540 | 3.560 | 3.501 | 3.560 | 88,000 | +0.01(+0.28%) |
Jul 16, 2020 | 3.520 | 3.600 | 3.520 | 3.550 | 322,647 | -0.03(-0.84%) |
Jul 15, 2020 | 3.585 | 3.600 | 3.530 | 3.580 | 146,510 | +0.12(+3.62%) |
Jul 14, 2020 | 3.410 | 3.455 | 3.410 | 3.455 | 102,788 | +0.04(+1.32%) |
Jul 13, 2020 | 3.420 | 3.490 | 3.395 | 3.410 | 167,415 | -0.03(-0.79%) |
Jul 10, 2020 | 3.325 | 3.440 | 3.325 | 3.437 | 99,500 | +0.19(+5.76%) |
Jul 09, 2020 | 3.365 | 3.370 | 3.250 | 3.250 | 72,699 | -0.17(-5.11%) |
Jul 08, 2020 | 3.400 | 3.440 | 3.380 | 3.425 | 92,427 | +0.00(+0.15%) |
Jul 07, 2020 | 3.572 | 3.572 | 3.420 | 3.420 | 107,928 | -0.14(-3.80%) |
Jul 06, 2020 | 3.620 | 3.620 | 3.530 | 3.555 | 100,680 | +0.12(+3.34%) |
Jul 02, 2020 | 3.460 | 3.502 | 3.400 | 3.440 | 127,200 | +0.14(+4.24%) |
Jul 01, 2020 | 3.285 | 3.300 | 3.260 | 3.300 | 94,426 | -0.01(-0.30%) |
Jun 30, 2020 | 3.230 | 3.310 | 3.220 | 3.310 | 195,778 | +0.02(+0.61%) |
Jun 29, 2020 | 3.290 | 3.330 | 3.270 | 3.290 | 116,144 | +0.08(+2.33%) |
Jun 26, 2020 | 3.260 | 3.260 | 3.200 | 3.215 | 80,100 | -0.10(-3.16%) |
Jun 25, 2020 | 3.210 | 3.350 | 3.200 | 3.320 | 201,564 | +0.15(+4.73%) |
Jun 24, 2020 | 3.360 | 3.360 | 3.160 | 3.170 | 349,890 | -0.16(-4.80%) |
Jun 23, 2020 | 3.380 | 3.400 | 3.320 | 3.330 | 127,667 | +0.12(+3.90%) |
Jun 22, 2020 | 3.150 | 3.230 | 3.150 | 3.205 | 126,969 | +0.04(+1.42%) |
Jun 19, 2020 | 3.240 | 3.380 | 3.130 | 3.160 | 184,000 | -0.06(-1.94%) |
Jun 18, 2020 | 3.220 | 3.265 | 3.210 | 3.223 | 123,865 | -0.01(-0.24%) |
Jun 17, 2020 | 3.290 | 3.300 | 3.230 | 3.230 | 34,205 | -0.07(-2.27%) |
Jun 16, 2020 | 3.370 | 3.380 | 3.245 | 3.305 | 189,050 | -0.01(-0.45%) |
Jun 15, 2020 | 3.150 | 3.320 | 3.140 | 3.320 | 354,148 | -0.01(-0.30%) |
Jun 12, 2020 | 3.360 | 3.400 | 3.250 | 3.330 | 448,700 | +0.20(+6.39%) |
Jun 11, 2020 | 3.280 | 3.340 | 3.120 | 3.130 | 313,064 | -0.42(-11.83%) |
Jun 10, 2020 | 3.660 | 3.660 | 3.520 | 3.550 | 183,937 | -0.15(-4.05%) |
Jun 09, 2020 | 3.850 | 3.850 | 3.660 | 3.700 | 404,816 | -0.33(-8.19%) |
Jun 08, 2020 | 4.080 | 4.100 | 3.910 | 4.030 | 261,421 | +0.28(+7.47%) |
Jun 05, 2020 | 3.780 | 3.810 | 3.700 | 3.750 | 342,700 | +0.31(+9.01%) |
Jun 04, 2020 | 3.410 | 3.480 | 3.355 | 3.440 | 287,623 | +0.13(+3.93%) |
Jun 03, 2020 | 3.230 | 3.340 | 3.230 | 3.310 | 273,687 | +0.15(+4.75%) |
Jun 02, 2020 | 3.203 | 3.220 | 3.140 | 3.160 | 731,125 | +0.07(+2.27%) |
Jun 01, 2020 | 3.016 | 3.090 | 3.010 | 3.090 | 121,669 | +0.18(+6.19%) |
May 29, 2020 | 3.050 | 3.050 | 2.910 | 2.910 | 165,700 | -0.14(-4.65%) |
May 28, 2020 | 3.085 | 3.130 | 3.040 | 3.052 | 165,498 | -0.10(-3.11%) |
May 27, 2020 | 3.140 | 3.160 | 3.060 | 3.150 | 687,409 | +0.25(+8.62%) |
May 26, 2020 | 2.850 | 2.950 | 2.850 | 2.900 | 556,302 | +0.17(+6.23%) |
May 22, 2020 | 2.770 | 2.770 | 2.700 | 2.730 | 267,000 | +0.02(+0.74%) |
May 21, 2020 | 2.750 | 2.790 | 2.690 | 2.710 | 287,187 | -0.05(-1.81%) |
May 20, 2020 | 2.770 | 2.805 | 2.720 | 2.760 | 270,292 | +0.13(+4.94%) |
May 19, 2020 | 2.650 | 2.690 | 2.595 | 2.630 | 1,199,236 | -0.20(-7.07%) |
May 18, 2020 | 2.765 | 2.840 | 2.680 | 2.830 | 607,975 | +0.27(+10.76%) |
May 15, 2020 | 2.550 | 2.600 | 2.520 | 2.555 | 1,388,500 | -0.04(-1.73%) |
May 14, 2020 | 2.515 | 2.647 | 2.470 | 2.600 | 607,495 | -0.07(-2.62%) |
May 13, 2020 | 2.680 | 2.690 | 2.610 | 2.670 | 309,394 | -0.08(-2.87%) |
May 12, 2020 | 2.780 | 2.820 | 2.730 | 2.749 | 939,909 | -0.10(-3.54%) |
May 11, 2020 | 2.870 | 2.870 | 2.780 | 2.850 | 170,375 | -0.06(-2.06%) |
May 08, 2020 | 2.820 | 2.910 | 2.820 | 2.910 | 481,300 | +0.09(+3.19%) |
May 07, 2020 | 2.800 | 2.850 | 2.780 | 2.820 | 810,082 | +0.04(+1.44%) |
May 06, 2020 | 2.860 | 2.860 | 2.760 | 2.780 | 673,279 | -0.10(-3.47%) |
May 05, 2020 | 2.920 | 2.940 | 2.860 | 2.880 | 585,209 | -0.04(-1.37%) |
May 04, 2020 | 2.950 | 2.960 | 2.890 | 2.920 | 471,464 | -0.10(-3.31%) |