Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.170 | 6.300 | 6.100 | 6.100 | 174,778 | -0.12(-1.93%) |
May 27, 2021 | 5.820 | 6.310 | 5.820 | 6.220 | 295,262 | +0.44(+7.61%) |
May 26, 2021 | 5.500 | 5.810 | 5.470 | 5.780 | 236,151 | +0.28(+5.09%) |
May 25, 2021 | 5.620 | 5.680 | 5.450 | 5.500 | 203,838 | -0.18(-3.17%) |
May 24, 2021 | 5.990 | 6.230 | 5.560 | 5.680 | 345,090 | -0.08(-1.39%) |
May 21, 2021 | 5.280 | 6.160 | 5.280 | 5.760 | 886,047 | +0.51(+9.71%) |
May 20, 2021 | 5.180 | 5.280 | 5.180 | 5.250 | 111,503 | +0.03(+0.57%) |
May 19, 2021 | 5.250 | 5.250 | 5.000 | 5.220 | 162,086 | -0.05(-0.95%) |
May 18, 2021 | 5.200 | 5.310 | 5.100 | 5.270 | 366,829 | +0.08(+1.54%) |
May 17, 2021 | 5.000 | 5.190 | 4.967 | 5.190 | 119,107 | +0.19(+3.80%) |
May 14, 2021 | 4.880 | 5.075 | 4.860 | 5.000 | 278,824 | +0.13(+2.67%) |
May 13, 2021 | 4.850 | 4.930 | 4.810 | 4.870 | 330,319 | +0.01(+0.21%) |
May 12, 2021 | 5.110 | 5.140 | 4.810 | 4.860 | 750,864 | -0.29(-5.63%) |
May 11, 2021 | 5.150 | 5.160 | 5.060 | 5.150 | 135,127 | -0.06(-1.15%) |
May 10, 2021 | 5.160 | 5.230 | 5.140 | 5.210 | 130,086 | +0.05(+0.97%) |
May 07, 2021 | 5.120 | 5.160 | 5.090 | 5.160 | 55,988 | +0.07(+1.38%) |
May 06, 2021 | 5.040 | 5.110 | 4.970 | 5.090 | 383,960 | +0.04(+0.79%) |
May 05, 2021 | 5.040 | 5.090 | 4.920 | 5.050 | 409,933 | +0.02(+0.40%) |
May 04, 2021 | 5.150 | 5.167 | 5.030 | 5.030 | 129,434 | -0.12(-2.33%) |
May 03, 2021 | 5.030 | 5.190 | 5.030 | 5.150 | 448,064 | +0.14(+2.79%) |
Apr 30, 2021 | 4.850 | 5.090 | 4.850 | 5.010 | 471,600 | +0.16(+3.30%) |
Apr 29, 2021 | 4.780 | 4.898 | 4.710 | 4.850 | 409,334 | +0.06(+1.25%) |
Apr 28, 2021 | 4.700 | 4.890 | 4.680 | 4.790 | 225,366 | +0.11(+2.35%) |
Apr 27, 2021 | 4.680 | 4.780 | 4.620 | 4.680 | 218,287 | +0.02(+0.43%) |
Apr 26, 2021 | 4.710 | 4.746 | 4.570 | 4.660 | 287,844 | -0.07(-1.48%) |
Apr 23, 2021 | 4.780 | 4.780 | 4.700 | 4.730 | 129,000 | -0.04(-0.84%) |
Apr 22, 2021 | 4.800 | 4.810 | 4.700 | 4.770 | 199,711 | -0.03(-0.63%) |
Apr 21, 2021 | 4.950 | 4.960 | 4.780 | 4.800 | 337,689 | -0.16(-3.23%) |
Apr 20, 2021 | 4.860 | 4.960 | 4.820 | 4.960 | 556,392 | +0.08(+1.64%) |
Apr 19, 2021 | 4.810 | 4.900 | 4.750 | 4.880 | 278,532 | +0.07(+1.46%) |
Apr 16, 2021 | 4.750 | 4.820 | 4.660 | 4.810 | 303,700 | +0.06(+1.26%) |
Apr 15, 2021 | 4.780 | 4.780 | 4.670 | 4.750 | 403,896 | -0.02(-0.42%) |
Apr 14, 2021 | 4.780 | 4.780 | 4.670 | 4.770 | 246,602 | -0.01(-0.21%) |
Apr 13, 2021 | 4.750 | 4.800 | 4.660 | 4.780 | 269,661 | +0.03(+0.63%) |
Apr 12, 2021 | 4.690 | 4.760 | 4.560 | 4.750 | 274,263 | +0.05(+1.06%) |
Apr 09, 2021 | 4.610 | 4.710 | 4.590 | 4.700 | 105,600 | +0.08(+1.73%) |
Apr 08, 2021 | 4.450 | 4.650 | 4.450 | 4.620 | 116,452 | +0.16(+3.59%) |
Apr 07, 2021 | 4.540 | 4.570 | 4.435 | 4.460 | 91,294 | -0.06(-1.33%) |
Apr 06, 2021 | 4.590 | 4.620 | 4.520 | 4.520 | 58,805 | -0.08(-1.74%) |
Apr 05, 2021 | 4.630 | 4.640 | 4.560 | 4.600 | 59,827 | +0.02(+0.44%) |
Apr 01, 2021 | 4.550 | 4.675 | 4.500 | 4.580 | 267,100 | +0.05(+1.10%) |
Mar 31, 2021 | 4.580 | 4.650 | 4.520 | 4.530 | 114,106 | -0.01(-0.22%) |
Mar 30, 2021 | 4.600 | 4.610 | 4.500 | 4.540 | 149,913 | -0.05(-1.09%) |
Mar 29, 2021 | 4.620 | 4.650 | 4.540 | 4.590 | 139,939 | -0.03(-0.65%) |
Mar 26, 2021 | 4.640 | 4.640 | 4.550 | 4.620 | 73,800 | +0.00(+0.00%) |
Mar 25, 2021 | 4.630 | 4.650 | 4.510 | 4.620 | 139,204 | +0.00(+0.00%) |
Mar 24, 2021 | 4.700 | 4.760 | 4.560 | 4.620 | 335,663 | -0.07(-1.49%) |
Mar 23, 2021 | 4.640 | 4.760 | 4.590 | 4.690 | 202,829 | +0.01(+0.21%) |
Mar 22, 2021 | 4.650 | 4.680 | 4.570 | 4.680 | 92,880 | +0.03(+0.65%) |
Mar 19, 2021 | 4.590 | 4.650 | 4.510 | 4.650 | 80,500 | +0.07(+1.53%) |
Mar 18, 2021 | 4.640 | 4.710 | 4.580 | 4.580 | 69,841 | -0.07(-1.51%) |
Mar 17, 2021 | 4.660 | 4.720 | 4.570 | 4.650 | 158,966 | -0.02(-0.43%) |
Mar 16, 2021 | 4.640 | 4.670 | 4.540 | 4.670 | 102,395 | +0.09(+1.97%) |
Mar 15, 2021 | 4.600 | 4.640 | 4.510 | 4.580 | 60,509 | +0.01(+0.22%) |
Mar 12, 2021 | 4.630 | 4.640 | 4.560 | 4.570 | 68,700 | -0.05(-1.08%) |
Mar 11, 2021 | 4.780 | 4.790 | 4.580 | 4.620 | 121,002 | -0.18(-3.75%) |
Mar 10, 2021 | 4.510 | 4.830 | 4.330 | 4.800 | 449,748 | +0.27(+5.96%) |
Mar 09, 2021 | 4.550 | 4.600 | 4.200 | 4.530 | 394,331 | -0.02(-0.44%) |
Mar 08, 2021 | 4.790 | 4.790 | 4.500 | 4.550 | 310,861 | -0.24(-5.01%) |
Mar 05, 2021 | 4.830 | 4.860 | 4.700 | 4.790 | 649,600 | -0.01(-0.21%) |
Mar 04, 2021 | 4.880 | 4.880 | 4.770 | 4.800 | 477,741 | -0.11(-2.24%) |
Mar 03, 2021 | 4.900 | 4.950 | 4.860 | 4.910 | 734,182 | -0.01(-0.20%) |
Mar 02, 2021 | 4.900 | 4.980 | 4.800 | 4.920 | 2,354,089 | +0.60(+13.89%) |
Mar 01, 2021 | 4.310 | 4.420 | 4.210 | 4.320 | 186,995 | +0.16(+3.85%) |
Feb 26, 2021 | 4.400 | 4.570 | 4.140 | 4.160 | 413,300 | -0.30(-6.73%) |
Feb 25, 2021 | 4.300 | 4.652 | 4.280 | 4.460 | 742,673 | +0.11(+2.53%) |
Feb 24, 2021 | 4.390 | 4.460 | 4.320 | 4.350 | 167,919 | -0.03(-0.68%) |
Feb 23, 2021 | 4.470 | 4.510 | 4.020 | 4.380 | 476,959 | -0.14(-3.10%) |
Feb 22, 2021 | 4.380 | 4.620 | 4.380 | 4.520 | 248,592 | +0.14(+3.20%) |
Feb 19, 2021 | 4.410 | 4.670 | 4.270 | 4.380 | 467,500 | +0.03(+0.69%) |
Feb 18, 2021 | 4.400 | 4.440 | 4.220 | 4.350 | 240,473 | -0.05(-1.14%) |
Feb 17, 2021 | 4.630 | 4.660 | 4.400 | 4.400 | 246,914 | -0.22(-4.76%) |
Feb 16, 2021 | 4.450 | 4.630 | 4.432 | 4.620 | 264,730 | +0.17(+3.82%) |
Feb 12, 2021 | 4.550 | 4.600 | 4.380 | 4.450 | 277,400 | -0.10(-2.20%) |
Feb 11, 2021 | 4.360 | 4.560 | 4.340 | 4.550 | 285,058 | +0.21(+4.84%) |
Feb 10, 2021 | 4.410 | 4.480 | 4.200 | 4.340 | 308,085 | -0.06(-1.36%) |
Feb 09, 2021 | 4.420 | 4.438 | 4.310 | 4.400 | 360,933 | +0.18(+4.27%) |
Feb 08, 2021 | 4.170 | 4.270 | 4.132 | 4.220 | 288,849 | +0.06(+1.44%) |
Feb 05, 2021 | 4.130 | 4.190 | 3.990 | 4.160 | 219,800 | +0.05(+1.22%) |
Feb 04, 2021 | 4.020 | 4.240 | 4.020 | 4.110 | 332,564 | +0.08(+1.99%) |
Feb 03, 2021 | 4.040 | 4.100 | 4.000 | 4.030 | 101,243 | -0.01(-0.25%) |
Feb 02, 2021 | 4.050 | 4.070 | 4.000 | 4.040 | 155,783 | +0.04(+1.00%) |
Feb 01, 2021 | 3.970 | 4.070 | 3.920 | 4.000 | 223,105 | +0.13(+3.36%) |
Jan 29, 2021 | 3.850 | 3.966 | 3.845 | 3.870 | 159,600 | +0.07(+1.84%) |
Jan 28, 2021 | 3.900 | 3.980 | 3.800 | 3.800 | 135,828 | -0.10(-2.56%) |
Jan 27, 2021 | 4.130 | 4.150 | 3.880 | 3.900 | 121,367 | -0.23(-5.57%) |
Jan 26, 2021 | 4.050 | 4.190 | 4.040 | 4.130 | 163,641 | +0.09(+2.23%) |
Jan 25, 2021 | 3.920 | 4.050 | 3.900 | 4.040 | 254,315 | +0.10(+2.54%) |
Jan 22, 2021 | 3.960 | 3.960 | 3.840 | 3.940 | 78,800 | +0.02(+0.51%) |
Jan 21, 2021 | 3.980 | 3.980 | 3.860 | 3.920 | 109,687 | -0.05(-1.26%) |
Jan 20, 2021 | 3.960 | 4.100 | 3.930 | 3.970 | 462,080 | +0.02(+0.51%) |
Jan 19, 2021 | 4.000 | 4.030 | 3.830 | 3.950 | 240,536 | +0.00(+0.00%) |
Jan 15, 2021 | 4.000 | 4.040 | 3.810 | 3.950 | 201,200 | -0.05(-1.25%) |
Jan 14, 2021 | 4.030 | 4.100 | 4.000 | 4.000 | 155,820 | -0.01(-0.25%) |
Jan 13, 2021 | 4.000 | 4.040 | 4.000 | 4.010 | 84,638 | +0.01(+0.25%) |
Jan 12, 2021 | 4.050 | 4.050 | 3.960 | 4.000 | 103,122 | -0.05(-1.23%) |
Jan 11, 2021 | 4.000 | 4.090 | 3.950 | 4.050 | 108,169 | +0.02(+0.50%) |
Jan 08, 2021 | 4.130 | 4.145 | 4.000 | 4.030 | 96,100 | -0.09(-2.18%) |
Jan 07, 2021 | 3.990 | 4.160 | 3.953 | 4.120 | 203,792 | +0.09(+2.23%) |
Jan 06, 2021 | 4.070 | 4.100 | 4.010 | 4.030 | 175,030 | +0.00(+0.00%) |
Jan 05, 2021 | 4.200 | 4.210 | 3.880 | 4.030 | 361,327 | -0.09(-2.18%) |
Jan 04, 2021 | 3.720 | 4.200 | 3.720 | 4.120 | 546,434 | +0.41(+11.05%) |
Dec 31, 2020 | 3.710 | 3.710 | 3.710 | 54,208 | +0.13(+3.63%) | |
Dec 30, 2020 | 3.650 | 3.659 | 3.540 | 3.580 | 54,208 | -0.03(-0.83%) |
Dec 29, 2020 | 3.650 | 3.720 | 3.600 | 3.610 | 120,698 | -0.02(-0.55%) |
Dec 28, 2020 | 3.550 | 3.730 | 3.550 | 3.630 | 154,125 | +0.08(+2.25%) |
Dec 24, 2020 | 3.570 | 3.600 | 3.460 | 3.550 | 116,900 | -0.02(-0.56%) |
Dec 23, 2020 | 3.600 | 3.650 | 3.540 | 3.570 | 54,478 | -0.04(-1.11%) |
Dec 22, 2020 | 3.660 | 3.740 | 3.570 | 3.610 | 95,878 | -0.03(-0.82%) |
Dec 21, 2020 | 3.740 | 3.750 | 3.610 | 3.640 | 88,718 | -0.07(-1.89%) |
Dec 18, 2020 | 3.720 | 3.750 | 3.700 | 3.710 | 114,200 | +0.03(+0.82%) |
Dec 17, 2020 | 3.680 | 3.730 | 3.680 | 3.680 | 114,960 | -0.02(-0.54%) |
Dec 16, 2020 | 3.760 | 3.760 | 3.680 | 3.700 | 120,217 | -0.05(-1.33%) |
Dec 15, 2020 | 3.870 | 3.870 | 3.610 | 3.750 | 281,847 | -0.07(-1.83%) |
Dec 14, 2020 | 3.860 | 3.915 | 3.820 | 3.820 | 94,609 | -0.07(-1.80%) |
Dec 11, 2020 | 3.940 | 3.950 | 3.810 | 3.890 | 62,800 | -0.04(-1.02%) |
Dec 10, 2020 | 3.930 | 3.970 | 3.900 | 3.930 | 79,483 | -0.02(-0.51%) |
Dec 09, 2020 | 3.990 | 3.990 | 3.850 | 3.950 | 95,295 | -0.02(-0.50%) |
Dec 08, 2020 | 3.830 | 3.980 | 3.810 | 3.970 | 173,634 | +0.14(+3.66%) |
Dec 07, 2020 | 3.870 | 3.900 | 3.810 | 3.830 | 84,621 | -0.06(-1.54%) |
Dec 04, 2020 | 3.930 | 3.950 | 3.850 | 3.890 | 75,700 | -0.02(-0.51%) |
Dec 03, 2020 | 3.950 | 4.000 | 3.870 | 3.910 | 115,799 | -0.03(-0.76%) |
Dec 02, 2020 | 4.020 | 4.020 | 3.900 | 3.940 | 87,070 | -0.08(-1.99%) |
Dec 01, 2020 | 4.020 | 4.050 | 4.000 | 4.020 | 114,316 | +0.01(+0.25%) |
Nov 30, 2020 | 4.160 | 4.180 | 4.000 | 4.010 | 110,627 | -0.04(-0.99%) |
Nov 27, 2020 | 3.870 | 4.090 | 3.870 | 4.050 | 98,400 | +0.23(+6.02%) |
Nov 25, 2020 | 4.130 | 4.190 | 3.780 | 3.820 | 358,000 | -0.31(-7.51%) |
Nov 24, 2020 | 4.260 | 4.270 | 4.080 | 4.130 | 130,495 | -0.06(-1.43%) |
Nov 23, 2020 | 4.110 | 4.250 | 4.110 | 4.190 | 103,515 | +0.10(+2.44%) |
Nov 20, 2020 | 4.080 | 4.150 | 3.930 | 4.090 | 77,400 | +0.07(+1.74%) |
Nov 19, 2020 | 4.100 | 4.114 | 4.020 | 4.020 | 65,960 | -0.08(-1.95%) |
Nov 18, 2020 | 4.130 | 4.210 | 4.100 | 4.100 | 100,144 | -0.03(-0.73%) |
Nov 17, 2020 | 4.200 | 4.240 | 4.100 | 4.130 | 231,253 | -0.07(-1.67%) |
Nov 16, 2020 | 4.190 | 4.350 | 4.180 | 4.200 | 104,619 | -0.03(-0.71%) |
Nov 13, 2020 | 4.230 | 4.330 | 4.210 | 4.230 | 73,600 | +0.00(+0.00%) |
Nov 12, 2020 | 4.200 | 4.369 | 4.200 | 4.230 | 94,880 | -0.04(-0.94%) |
Nov 11, 2020 | 4.230 | 4.300 | 4.180 | 4.270 | 72,028 | -0.01(-0.23%) |
Nov 10, 2020 | 4.070 | 4.310 | 4.070 | 4.280 | 161,055 | +0.16(+3.88%) |
Nov 09, 2020 | 4.120 | 4.200 | 4.000 | 4.120 | 465,421 | +0.17(+4.30%) |
Nov 06, 2020 | 4.000 | 4.050 | 3.830 | 3.950 | 297,900 | -0.04(-1.00%) |
Nov 05, 2020 | 4.100 | 4.120 | 3.925 | 3.990 | 754,892 | -0.11(-2.68%) |
Nov 04, 2020 | 4.050 | 4.170 | 4.005 | 4.100 | 101,365 | +0.05(+1.23%) |
Nov 03, 2020 | 4.050 | 4.080 | 3.930 | 4.050 | 115,771 | +0.01(+0.25%) |
Nov 02, 2020 | 4.000 | 4.060 | 3.932 | 4.040 | 93,389 | +0.06(+1.51%) |
Oct 30, 2020 | 4.070 | 4.090 | 3.930 | 3.980 | 100,900 | -0.10(-2.45%) |
Oct 29, 2020 | 4.020 | 4.100 | 3.820 | 4.080 | 147,401 | +0.12(+3.03%) |
Oct 28, 2020 | 4.190 | 4.270 | 3.910 | 3.960 | 191,511 | -0.21(-5.04%) |
Oct 27, 2020 | 4.120 | 4.400 | 4.040 | 4.170 | 424,662 | +0.20(+5.04%) |
Oct 26, 2020 | 3.800 | 4.160 | 3.770 | 3.970 | 439,901 | +0.17(+4.47%) |
Oct 23, 2020 | 3.570 | 3.800 | 3.550 | 3.800 | 243,500 | +0.21(+5.85%) |
Oct 22, 2020 | 3.540 | 3.630 | 3.490 | 3.590 | 75,573 | +0.09(+2.57%) |
Oct 21, 2020 | 3.580 | 3.640 | 3.470 | 3.500 | 77,586 | -0.01(-0.28%) |
Oct 20, 2020 | 3.480 | 3.640 | 3.480 | 3.510 | 170,264 | +0.03(+0.86%) |
Oct 19, 2020 | 3.570 | 3.570 | 3.480 | 3.480 | 48,700 | -0.06(-1.69%) |
Oct 16, 2020 | 3.510 | 3.560 | 3.490 | 3.540 | 44,300 | +0.06(+1.72%) |
Oct 15, 2020 | 3.510 | 3.560 | 3.480 | 3.480 | 41,576 | -0.07(-1.97%) |
Oct 14, 2020 | 3.500 | 3.570 | 3.500 | 3.550 | 26,587 | +0.05(+1.43%) |
Oct 13, 2020 | 3.500 | 3.540 | 3.470 | 3.500 | 70,041 | -0.02(-0.57%) |
Oct 12, 2020 | 3.500 | 3.600 | 3.490 | 3.520 | 62,462 | +0.07(+2.03%) |
Oct 09, 2020 | 3.620 | 3.630 | 3.450 | 3.450 | 109,200 | -0.18(-4.96%) |
Oct 08, 2020 | 3.660 | 3.680 | 3.620 | 3.630 | 92,426 | +0.01(+0.28%) |
Oct 07, 2020 | 3.700 | 3.715 | 3.620 | 3.620 | 24,621 | -0.07(-1.90%) |
Oct 06, 2020 | 3.650 | 3.780 | 3.647 | 3.690 | 109,730 | +0.01(+0.27%) |
Oct 05, 2020 | 3.520 | 3.730 | 3.510 | 3.680 | 128,236 | +0.16(+4.55%) |
Oct 02, 2020 | 3.450 | 3.550 | 3.422 | 3.520 | 33,100 | +0.03(+0.86%) |
Oct 01, 2020 | 3.590 | 3.590 | 3.460 | 3.490 | 78,848 | -0.05(-1.41%) |
Sep 30, 2020 | 3.450 | 3.650 | 3.430 | 3.540 | 211,649 | +0.11(+3.21%) |
Sep 29, 2020 | 3.420 | 3.450 | 3.399 | 3.430 | 32,646 | +0.04(+1.18%) |
Sep 28, 2020 | 3.370 | 3.470 | 3.370 | 3.390 | 57,689 | +0.02(+0.59%) |
Sep 25, 2020 | 3.270 | 3.390 | 3.270 | 3.370 | 66,400 | +0.10(+3.06%) |
Sep 24, 2020 | 3.320 | 3.340 | 3.240 | 3.270 | 70,923 | -0.05(-1.51%) |
Sep 23, 2020 | 3.420 | 3.420 | 3.310 | 3.320 | 76,969 | -0.07(-2.06%) |
Sep 22, 2020 | 3.440 | 3.470 | 3.320 | 3.390 | 69,559 | -0.05(-1.45%) |
Sep 21, 2020 | 3.510 | 3.520 | 3.355 | 3.440 | 137,107 | -0.06(-1.71%) |
Sep 18, 2020 | 3.360 | 3.500 | 3.360 | 3.500 | 94,300 | +0.11(+3.24%) |
Sep 17, 2020 | 3.380 | 3.410 | 3.290 | 3.390 | 67,278 | +0.02(+0.59%) |
Sep 16, 2020 | 3.420 | 3.450 | 3.360 | 3.370 | 42,199 | -0.05(-1.46%) |
Sep 15, 2020 | 3.490 | 3.520 | 3.400 | 3.420 | 74,505 | -0.04(-1.16%) |
Sep 14, 2020 | 3.400 | 3.480 | 3.400 | 3.460 | 33,204 | +0.09(+2.67%) |
Sep 11, 2020 | 3.340 | 3.400 | 3.300 | 3.370 | 53,700 | -0.01(-0.30%) |
Sep 10, 2020 | 3.530 | 3.530 | 3.360 | 3.380 | 55,100 | -0.09(-2.59%) |
Sep 09, 2020 | 3.500 | 3.520 | 3.460 | 3.470 | 64,277 | +0.03(+0.87%) |
Sep 08, 2020 | 3.330 | 3.510 | 3.330 | 3.440 | 118,663 | +0.04(+1.18%) |
Sep 04, 2020 | 3.360 | 3.430 | 3.310 | 3.400 | 134,900 | +0.01(+0.29%) |
Sep 03, 2020 | 3.410 | 3.490 | 3.380 | 3.390 | 78,970 | -0.07(-2.02%) |
Sep 02, 2020 | 3.490 | 3.510 | 3.420 | 3.460 | 60,331 | -0.01(-0.29%) |
Sep 01, 2020 | 3.490 | 3.520 | 3.430 | 3.470 | 157,031 | -0.02(-0.57%) |
Aug 31, 2020 | 3.530 | 3.590 | 3.480 | 3.490 | 125,221 | -0.09(-2.51%) |
Aug 28, 2020 | 3.550 | 3.580 | 3.510 | 3.580 | 58,000 | +0.07(+1.99%) |
Aug 27, 2020 | 3.580 | 3.612 | 3.490 | 3.510 | 45,337 | -0.07(-1.96%) |
Aug 26, 2020 | 3.720 | 3.720 | 3.580 | 3.580 | 87,178 | -0.14(-3.76%) |
Aug 25, 2020 | 3.410 | 3.740 | 3.360 | 3.720 | 188,604 | +0.10(+2.76%) |
Aug 24, 2020 | 3.480 | 3.645 | 3.470 | 3.620 | 198,587 | +0.10(+2.84%) |
Aug 21, 2020 | 3.520 | 3.570 | 3.470 | 3.520 | 97,500 | +0.00(+0.00%) |
Aug 20, 2020 | 3.540 | 3.600 | 3.420 | 3.520 | 242,889 | -0.08(-2.22%) |
Aug 19, 2020 | 3.600 | 3.670 | 3.590 | 3.600 | 77,213 | +0.04(+1.12%) |
Aug 18, 2020 | 3.600 | 3.670 | 3.500 | 3.560 | 323,113 | -0.06(-1.66%) |
Aug 17, 2020 | 3.820 | 3.850 | 3.570 | 3.620 | 220,819 | -0.23(-5.97%) |
Aug 14, 2020 | 3.790 | 4.000 | 3.750 | 3.850 | 229,700 | +0.04(+1.05%) |
Aug 13, 2020 | 3.820 | 3.820 | 3.750 | 3.810 | 67,828 | +0.07(+1.87%) |
Aug 12, 2020 | 3.840 | 3.840 | 3.650 | 3.740 | 147,687 | -0.05(-1.32%) |
Aug 11, 2020 | 3.930 | 4.000 | 3.760 | 3.790 | 129,542 | -0.10(-2.57%) |
Aug 10, 2020 | 3.870 | 4.070 | 3.820 | 3.890 | 212,600 | +0.07(+1.83%) |
Aug 07, 2020 | 3.680 | 3.820 | 3.650 | 3.820 | 224,800 | +0.19(+5.23%) |
Aug 06, 2020 | 3.640 | 3.670 | 3.530 | 3.630 | 211,269 | -0.01(-0.27%) |
Aug 05, 2020 | 3.520 | 3.640 | 3.520 | 3.640 | 94,920 | +0.15(+4.30%) |
Aug 04, 2020 | 3.400 | 3.550 | 3.400 | 3.490 | 128,493 | +0.04(+1.16%) |
Aug 03, 2020 | 3.460 | 3.530 | 3.430 | 3.450 | 296,240 | +0.01(+0.29%) |
Jul 31, 2020 | 3.450 | 3.570 | 3.380 | 3.440 | 229,800 | -0.03(-0.86%) |
Jul 30, 2020 | 3.340 | 3.510 | 3.240 | 3.470 | 215,068 | +0.11(+3.27%) |
Jul 29, 2020 | 3.380 | 3.450 | 3.330 | 3.360 | 97,416 | -0.03(-0.88%) |
Jul 28, 2020 | 3.450 | 3.520 | 3.370 | 3.390 | 125,152 | -0.07(-2.02%) |
Jul 27, 2020 | 3.500 | 3.650 | 3.430 | 3.460 | 143,289 | -0.04(-1.14%) |
Jul 24, 2020 | 3.570 | 3.587 | 3.410 | 3.500 | 193,100 | -0.04(-1.13%) |
Jul 23, 2020 | 3.500 | 3.720 | 3.480 | 3.540 | 266,895 | +0.05(+1.43%) |
Jul 22, 2020 | 3.450 | 3.590 | 3.400 | 3.490 | 331,589 | +0.03(+0.87%) |
Jul 21, 2020 | 3.440 | 3.500 | 3.400 | 3.460 | 162,152 | +0.06(+1.76%) |
Jul 20, 2020 | 3.500 | 3.511 | 3.320 | 3.400 | 175,884 | -0.02(-0.58%) |
Jul 17, 2020 | 3.400 | 3.540 | 3.330 | 3.420 | 122,200 | +0.02(+0.59%) |
Jul 16, 2020 | 3.420 | 3.441 | 3.280 | 3.400 | 109,838 | +0.01(+0.29%) |
Jul 15, 2020 | 3.360 | 3.440 | 3.310 | 3.390 | 190,224 | +0.08(+2.42%) |
Jul 14, 2020 | 3.380 | 3.420 | 3.200 | 3.310 | 277,195 | -0.18(-5.16%) |
Jul 13, 2020 | 3.450 | 3.540 | 3.387 | 3.490 | 289,401 | +0.11(+3.25%) |
Jul 10, 2020 | 3.290 | 3.380 | 3.150 | 3.380 | 167,300 | +0.09(+2.74%) |
Jul 09, 2020 | 3.360 | 3.480 | 3.235 | 3.290 | 256,398 | -0.04(-1.20%) |
Jul 08, 2020 | 3.070 | 3.450 | 3.060 | 3.330 | 409,616 | +0.21(+6.73%) |
Jul 07, 2020 | 2.990 | 3.150 | 2.990 | 3.120 | 216,548 | +0.08(+2.63%) |
Jul 06, 2020 | 3.020 | 3.080 | 2.970 | 3.040 | 269,908 | +0.05(+1.67%) |
Jul 02, 2020 | 3.010 | 3.020 | 2.810 | 2.990 | 646,300 | +0.00(+0.00%) |
Jul 01, 2020 | 3.120 | 3.130 | 2.970 | 2.990 | 530,617 | -0.11(-3.55%) |
Jun 30, 2020 | 3.310 | 3.350 | 3.060 | 3.100 | 365,236 | -0.04(-1.27%) |
Jun 29, 2020 | 3.140 | 3.190 | 2.980 | 3.140 | 288,761 | +0.05(+1.62%) |
Jun 26, 2020 | 3.080 | 3.250 | 2.990 | 3.090 | 183,500 | -0.02(-0.64%) |
Jun 25, 2020 | 2.990 | 3.120 | 2.980 | 3.110 | 67,860 | +0.07(+2.30%) |
Jun 24, 2020 | 3.080 | 3.090 | 2.973 | 3.040 | 131,327 | -0.06(-1.94%) |
Jun 23, 2020 | 3.080 | 3.180 | 3.040 | 3.100 | 201,720 | +0.03(+0.98%) |
Jun 22, 2020 | 3.070 | 3.090 | 3.000 | 3.070 | 87,887 | +0.03(+0.99%) |
Jun 19, 2020 | 3.080 | 3.120 | 3.030 | 3.040 | 96,300 | +0.02(+0.66%) |
Jun 18, 2020 | 3.120 | 3.120 | 3.000 | 3.020 | 96,290 | -0.10(-3.21%) |
Jun 17, 2020 | 3.200 | 3.200 | 3.050 | 3.120 | 104,654 | -0.05(-1.58%) |
Jun 16, 2020 | 3.230 | 3.290 | 3.120 | 3.170 | 217,321 | +0.00(+0.00%) |
Jun 15, 2020 | 2.990 | 3.180 | 2.960 | 3.170 | 191,410 | +0.13(+4.28%) |
Jun 12, 2020 | 3.070 | 3.190 | 2.950 | 3.040 | 362,400 | +0.07(+2.36%) |
Jun 11, 2020 | 2.870 | 3.260 | 2.850 | 2.970 | 450,165 | +0.02(+0.68%) |
Jun 10, 2020 | 3.220 | 3.250 | 2.930 | 2.950 | 385,518 | -0.23(-7.23%) |
Jun 09, 2020 | 3.400 | 3.600 | 3.180 | 3.180 | 343,627 | -0.19(-5.64%) |
Jun 08, 2020 | 3.070 | 3.630 | 2.960 | 3.370 | 975,932 | +0.46(+15.81%) |
Jun 05, 2020 | 2.600 | 2.980 | 2.580 | 2.910 | 814,300 | +0.31(+11.92%) |
Jun 04, 2020 | 2.600 | 2.600 | 2.575 | 2.600 | 152,414 | +0.00(+0.00%) |
Jun 03, 2020 | 2.610 | 2.610 | 2.580 | 2.600 | 207,021 | +0.00(+0.00%) |
Jun 02, 2020 | 2.600 | 2.610 | 2.580 | 2.600 | 220,486 | +0.00(+0.00%) |