Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.430 | 3.550 | 3.395 | 3.520 | 92,185 | +0.11(+3.23%) |
Sep 29, 2021 | 3.550 | 3.590 | 3.330 | 3.410 | 84,200 | -0.14(-3.94%) |
Sep 28, 2021 | 3.600 | 3.620 | 3.500 | 3.550 | 116,923 | -0.07(-1.93%) |
Sep 27, 2021 | 3.460 | 3.650 | 3.400 | 3.620 | 188,177 | +0.11(+3.13%) |
Sep 24, 2021 | 3.420 | 3.560 | 3.358 | 3.510 | 193,168 | +0.06(+1.74%) |
Sep 23, 2021 | 3.400 | 3.490 | 3.320 | 3.450 | 351,461 | +0.04(+1.17%) |
Sep 22, 2021 | 3.290 | 3.430 | 3.180 | 3.410 | 782,563 | -0.13(-3.67%) |
Sep 21, 2021 | 3.380 | 3.797 | 3.180 | 3.540 | 23,249,220 | +0.51(+16.83%) |
Sep 20, 2021 | 3.050 | 3.100 | 3.020 | 3.030 | 55,186 | -0.20(-6.19%) |
Sep 17, 2021 | 3.230 | 3.233 | 3.185 | 3.230 | 31,161 | -0.03(-0.92%) |
Sep 16, 2021 | 3.220 | 3.330 | 3.120 | 3.260 | 98,103 | +0.04(+1.24%) |
Sep 15, 2021 | 3.110 | 3.245 | 3.079 | 3.220 | 64,143 | +0.13(+4.21%) |
Sep 14, 2021 | 3.070 | 3.160 | 3.070 | 3.090 | 32,718 | +0.02(+0.65%) |
Sep 13, 2021 | 3.080 | 3.130 | 3.020 | 3.070 | 86,351 | -0.06(-1.92%) |
Sep 10, 2021 | 3.230 | 3.250 | 3.110 | 3.130 | 56,739 | -0.06(-1.88%) |
Sep 09, 2021 | 3.190 | 3.370 | 3.150 | 3.190 | 140,085 | +0.04(+1.27%) |
Sep 08, 2021 | 3.240 | 3.280 | 3.150 | 3.150 | 26,113 | -0.08(-2.48%) |
Sep 07, 2021 | 3.300 | 3.350 | 3.230 | 3.230 | 31,782 | -0.04(-1.22%) |
Sep 03, 2021 | 3.310 | 3.340 | 3.250 | 3.270 | 41,270 | -0.07(-2.10%) |
Sep 02, 2021 | 3.190 | 3.370 | 3.160 | 3.340 | 114,794 | +0.18(+5.70%) |
Sep 01, 2021 | 3.149 | 3.200 | 3.149 | 3.160 | 13,233 | +0.00(+0.00%) |
Aug 31, 2021 | 3.130 | 3.240 | 3.120 | 3.160 | 30,596 | +0.01(+0.32%) |
Aug 30, 2021 | 3.200 | 3.220 | 3.110 | 3.150 | 38,410 | -0.06(-1.87%) |
Aug 27, 2021 | 3.250 | 3.292 | 3.180 | 3.210 | 49,099 | -0.05(-1.53%) |
Aug 26, 2021 | 3.200 | 3.290 | 3.200 | 3.260 | 33,624 | +0.08(+2.52%) |
Aug 25, 2021 | 3.110 | 3.240 | 3.110 | 3.180 | 61,932 | +0.09(+2.91%) |
Aug 24, 2021 | 3.070 | 3.130 | 3.060 | 3.090 | 26,088 | +0.03(+0.98%) |
Aug 23, 2021 | 3.000 | 3.100 | 2.950 | 3.060 | 50,146 | +0.12(+4.08%) |
Aug 20, 2021 | 2.920 | 2.970 | 2.860 | 2.940 | 50,003 | -0.01(-0.34%) |
Aug 19, 2021 | 3.000 | 3.150 | 2.870 | 2.950 | 71,856 | -0.05(-1.67%) |
Aug 18, 2021 | 2.850 | 3.030 | 2.850 | 3.000 | 92,372 | +0.12(+4.17%) |
Aug 17, 2021 | 2.860 | 2.910 | 2.800 | 2.880 | 168,747 | -0.17(-5.57%) |
Aug 16, 2021 | 2.970 | 3.170 | 2.890 | 3.050 | 133,068 | -0.06(-1.93%) |
Aug 13, 2021 | 3.140 | 3.270 | 3.110 | 3.110 | 64,179 | -0.10(-3.12%) |
Aug 12, 2021 | 3.250 | 3.290 | 3.200 | 3.210 | 37,197 | -0.09(-2.73%) |
Aug 11, 2021 | 3.260 | 3.360 | 3.220 | 3.300 | 34,192 | -0.06(-1.79%) |
Aug 10, 2021 | 3.280 | 3.470 | 3.280 | 3.360 | 80,322 | +0.05(+1.51%) |
Aug 09, 2021 | 3.300 | 3.350 | 3.271 | 3.310 | 13,648 | -0.03(-0.90%) |
Aug 06, 2021 | 3.150 | 3.390 | 3.110 | 3.340 | 48,116 | +0.15(+4.70%) |
Aug 05, 2021 | 3.190 | 3.210 | 3.160 | 3.190 | 12,487 | +0.01(+0.31%) |
Aug 04, 2021 | 3.170 | 3.230 | 3.160 | 3.180 | 19,825 | +0.00(+0.00%) |
Aug 03, 2021 | 3.320 | 3.320 | 3.120 | 3.180 | 48,544 | -0.12(-3.64%) |
Aug 02, 2021 | 3.280 | 3.300 | 3.170 | 3.300 | 45,884 | +0.10(+3.12%) |
Jul 30, 2021 | 3.180 | 3.350 | 3.180 | 3.200 | 30,274 | -0.01(-0.31%) |
Jul 29, 2021 | 3.220 | 3.300 | 3.170 | 3.210 | 75,689 | -0.02(-0.62%) |
Jul 28, 2021 | 3.220 | 3.360 | 3.200 | 3.230 | 144,548 | +0.02(+0.62%) |
Jul 27, 2021 | 3.290 | 3.310 | 3.100 | 3.210 | 82,470 | -0.13(-3.89%) |
Jul 26, 2021 | 3.270 | 3.440 | 3.259 | 3.340 | 84,118 | +0.07(+2.14%) |
Jul 23, 2021 | 3.510 | 3.560 | 3.232 | 3.270 | 72,216 | -0.21(-6.03%) |
Jul 22, 2021 | 3.300 | 3.570 | 3.300 | 3.480 | 258,774 | +0.18(+5.45%) |
Jul 21, 2021 | 3.220 | 3.350 | 3.220 | 3.300 | 32,137 | +0.06(+1.85%) |
Jul 20, 2021 | 3.130 | 3.320 | 3.090 | 3.240 | 55,641 | +0.10(+3.18%) |
Jul 19, 2021 | 3.070 | 3.200 | 3.030 | 3.140 | 57,633 | +0.01(+0.32%) |
Jul 16, 2021 | 3.210 | 3.280 | 3.081 | 3.130 | 105,665 | -0.06(-1.88%) |
Jul 15, 2021 | 3.390 | 3.430 | 3.120 | 3.190 | 139,147 | -0.25(-7.27%) |
Jul 14, 2021 | 3.500 | 3.523 | 3.310 | 3.440 | 121,302 | -0.10(-2.82%) |
Jul 13, 2021 | 3.500 | 3.860 | 3.430 | 3.540 | 376,342 | +0.04(+1.14%) |
Jul 12, 2021 | 3.570 | 3.590 | 3.360 | 3.500 | 59,869 | -0.03(-0.85%) |
Jul 09, 2021 | 3.440 | 3.550 | 3.430 | 3.530 | 45,568 | +0.09(+2.62%) |
Jul 08, 2021 | 3.440 | 3.460 | 3.400 | 3.440 | 27,586 | -0.04(-1.15%) |
Jul 07, 2021 | 3.600 | 3.660 | 3.430 | 3.480 | 72,054 | -0.12(-3.33%) |
Jul 06, 2021 | 3.700 | 3.700 | 3.570 | 3.600 | 65,611 | -0.08(-2.17%) |
Jul 02, 2021 | 3.750 | 3.793 | 3.630 | 3.680 | 36,325 | -0.08(-2.13%) |
Jul 01, 2021 | 3.790 | 3.830 | 3.710 | 3.760 | 57,754 | -0.04(-1.05%) |
Jun 30, 2021 | 3.860 | 3.890 | 3.730 | 3.800 | 99,204 | -0.05(-1.30%) |
Jun 29, 2021 | 3.870 | 3.935 | 3.830 | 3.850 | 17,918 | -0.04(-1.03%) |
Jun 28, 2021 | 4.010 | 4.040 | 3.890 | 3.890 | 26,588 | -0.11(-2.75%) |
Jun 25, 2021 | 3.960 | 4.040 | 3.931 | 4.000 | 49,168 | +0.02(+0.50%) |
Jun 24, 2021 | 3.920 | 4.000 | 3.860 | 3.980 | 77,157 | +0.07(+1.79%) |
Jun 23, 2021 | 3.950 | 4.007 | 3.860 | 3.910 | 85,146 | -0.07(-1.76%) |
Jun 22, 2021 | 4.040 | 4.050 | 3.920 | 3.980 | 82,529 | -0.09(-2.21%) |
Jun 21, 2021 | 4.120 | 4.150 | 4.000 | 4.070 | 102,569 | -0.04(-0.97%) |
Jun 18, 2021 | 3.940 | 4.280 | 3.870 | 4.110 | 440,502 | +0.14(+3.53%) |
Jun 17, 2021 | 3.920 | 4.010 | 3.860 | 3.970 | 114,071 | +0.05(+1.28%) |
Jun 16, 2021 | 3.840 | 3.940 | 3.800 | 3.920 | 119,374 | +0.02(+0.51%) |
Jun 15, 2021 | 4.050 | 4.060 | 3.850 | 3.900 | 71,787 | -0.16(-3.94%) |
Jun 14, 2021 | 4.150 | 4.150 | 4.030 | 4.060 | 34,098 | -0.04(-0.98%) |
Jun 11, 2021 | 4.070 | 4.100 | 4.000 | 4.100 | 47,694 | +0.10(+2.50%) |
Jun 10, 2021 | 4.100 | 4.120 | 3.990 | 4.000 | 50,814 | -0.09(-2.20%) |
Jun 09, 2021 | 4.000 | 4.100 | 4.000 | 4.090 | 53,645 | +0.11(+2.76%) |
Jun 08, 2021 | 4.060 | 4.070 | 3.920 | 3.980 | 77,899 | -0.07(-1.73%) |
Jun 07, 2021 | 4.070 | 4.146 | 4.015 | 4.050 | 61,660 | -0.04(-0.98%) |
Jun 04, 2021 | 4.120 | 4.170 | 4.050 | 4.090 | 49,930 | -0.01(-0.24%) |
Jun 03, 2021 | 4.070 | 4.170 | 4.020 | 4.100 | 99,189 | -0.01(-0.24%) |
Jun 02, 2021 | 3.980 | 4.110 | 3.950 | 4.110 | 119,415 | +0.16(+4.05%) |
Jun 01, 2021 | 4.080 | 4.099 | 3.930 | 3.950 | 150,208 | -0.08(-1.99%) |
May 28, 2021 | 4.040 | 4.133 | 4.020 | 4.030 | 101,005 | -0.04(-0.98%) |
May 27, 2021 | 3.950 | 4.180 | 3.810 | 4.070 | 340,909 | +0.18(+4.63%) |
May 26, 2021 | 3.850 | 4.040 | 3.850 | 3.890 | 251,505 | +0.05(+1.30%) |
May 25, 2021 | 3.750 | 3.980 | 3.670 | 3.840 | 338,130 | +0.06(+1.59%) |
May 24, 2021 | 3.560 | 3.890 | 3.522 | 3.780 | 405,147 | +0.20(+5.59%) |
May 21, 2021 | 3.320 | 3.600 | 3.320 | 3.580 | 340,975 | +0.26(+7.83%) |
May 20, 2021 | 3.350 | 3.460 | 3.270 | 3.320 | 96,534 | -0.04(-1.19%) |
May 19, 2021 | 3.310 | 3.370 | 3.280 | 3.360 | 86,339 | -0.03(-0.88%) |
May 18, 2021 | 3.320 | 3.440 | 3.320 | 3.390 | 54,604 | +0.10(+3.04%) |
May 17, 2021 | 3.310 | 3.355 | 3.224 | 3.290 | 54,734 | -0.06(-1.79%) |
May 14, 2021 | 3.290 | 3.430 | 3.260 | 3.350 | 162,371 | +0.25(+8.06%) |
May 13, 2021 | 3.180 | 3.250 | 3.070 | 3.100 | 85,575 | -0.11(-3.43%) |
May 12, 2021 | 3.240 | 3.250 | 3.090 | 3.210 | 81,447 | -0.02(-0.62%) |
May 11, 2021 | 3.170 | 3.250 | 3.100 | 3.230 | 92,088 | -0.01(-0.31%) |
May 10, 2021 | 3.400 | 3.440 | 3.200 | 3.240 | 132,677 | -0.16(-4.71%) |
May 07, 2021 | 3.600 | 3.690 | 3.350 | 3.400 | 153,956 | -0.18(-5.03%) |
May 06, 2021 | 3.340 | 3.800 | 3.300 | 3.580 | 540,726 | +0.22(+6.55%) |
May 05, 2021 | 3.440 | 3.580 | 3.350 | 3.360 | 63,702 | -0.10(-2.89%) |
May 04, 2021 | 3.500 | 3.520 | 3.355 | 3.460 | 57,218 | -0.07(-1.98%) |
May 03, 2021 | 3.450 | 3.550 | 3.390 | 3.530 | 54,677 | +0.08(+2.32%) |
Apr 30, 2021 | 3.450 | 3.552 | 3.420 | 3.450 | 69,000 | -0.06(-1.71%) |
Apr 29, 2021 | 3.560 | 3.560 | 3.450 | 3.510 | 38,278 | -0.05(-1.40%) |
Apr 28, 2021 | 3.400 | 3.600 | 3.380 | 3.560 | 91,674 | +0.13(+3.79%) |
Apr 27, 2021 | 3.550 | 3.570 | 3.370 | 3.430 | 89,845 | -0.16(-4.46%) |
Apr 26, 2021 | 3.350 | 3.590 | 3.330 | 3.590 | 168,218 | +0.25(+7.49%) |
Apr 23, 2021 | 3.230 | 3.340 | 3.200 | 3.340 | 81,500 | +0.10(+3.09%) |
Apr 22, 2021 | 3.240 | 3.310 | 3.180 | 3.240 | 76,630 | -0.03(-0.92%) |
Apr 21, 2021 | 3.060 | 3.270 | 3.020 | 3.270 | 77,905 | +0.18(+5.83%) |
Apr 20, 2021 | 3.160 | 3.220 | 2.990 | 3.090 | 345,497 | -0.05(-1.59%) |
Apr 19, 2021 | 3.320 | 3.340 | 3.060 | 3.140 | 164,975 | -0.17(-5.14%) |
Apr 16, 2021 | 3.250 | 3.350 | 3.240 | 3.310 | 125,100 | +0.06(+1.85%) |
Apr 15, 2021 | 3.430 | 3.430 | 3.250 | 3.250 | 209,166 | -0.14(-4.13%) |
Apr 14, 2021 | 3.500 | 3.540 | 3.330 | 3.390 | 247,786 | -0.11(-3.14%) |
Apr 13, 2021 | 3.570 | 3.570 | 3.500 | 3.500 | 132,615 | -0.08(-2.23%) |
Apr 12, 2021 | 3.590 | 3.830 | 3.450 | 3.580 | 785,635 | +0.05(+1.42%) |
Apr 09, 2021 | 3.700 | 3.700 | 3.530 | 3.530 | 58,200 | -0.13(-3.55%) |
Apr 08, 2021 | 3.580 | 3.690 | 3.550 | 3.660 | 200,126 | +0.09(+2.52%) |
Apr 07, 2021 | 3.600 | 3.630 | 3.520 | 3.570 | 87,246 | +0.05(+1.42%) |
Apr 06, 2021 | 3.620 | 3.640 | 3.520 | 3.520 | 115,266 | -0.09(-2.49%) |
Apr 05, 2021 | 3.640 | 3.840 | 3.570 | 3.610 | 490,156 | -0.01(-0.28%) |
Apr 01, 2021 | 3.490 | 3.630 | 3.461 | 3.620 | 157,900 | +0.13(+3.72%) |
Mar 31, 2021 | 3.400 | 3.580 | 3.340 | 3.490 | 350,849 | +0.09(+2.65%) |
Mar 30, 2021 | 3.430 | 3.430 | 3.250 | 3.400 | 228,231 | -0.03(-0.87%) |
Mar 29, 2021 | 3.530 | 3.530 | 3.310 | 3.430 | 279,290 | -0.10(-2.83%) |
Mar 26, 2021 | 3.690 | 3.690 | 3.345 | 3.530 | 423,700 | -0.02(-0.56%) |
Mar 25, 2021 | 3.520 | 3.630 | 3.260 | 3.550 | 1,352,893 | +0.12(+3.50%) |
Mar 24, 2021 | 3.630 | 3.650 | 3.410 | 3.430 | 451,668 | -0.26(-7.05%) |
Mar 23, 2021 | 3.930 | 4.110 | 3.610 | 3.690 | 561,127 | -0.15(-3.91%) |
Mar 22, 2021 | 3.900 | 3.960 | 3.770 | 3.840 | 408,229 | +0.02(+0.52%) |
Mar 19, 2021 | 4.100 | 4.190 | 3.790 | 3.820 | 783,000 | -0.40(-9.48%) |
Mar 18, 2021 | 3.830 | 4.480 | 3.620 | 4.220 | 2,961,785 | +0.54(+14.67%) |
Mar 17, 2021 | 3.500 | 3.850 | 3.460 | 3.680 | 743,833 | +0.16(+4.55%) |
Mar 16, 2021 | 3.700 | 3.770 | 3.510 | 3.520 | 126,129 | -0.15(-4.09%) |
Mar 15, 2021 | 3.610 | 3.770 | 3.610 | 3.670 | 105,737 | +0.08(+2.23%) |
Mar 12, 2021 | 3.650 | 3.740 | 3.570 | 3.590 | 149,400 | -0.11(-2.97%) |
Mar 11, 2021 | 3.600 | 3.720 | 3.560 | 3.700 | 314,262 | +0.22(+6.32%) |
Mar 10, 2021 | 3.730 | 3.740 | 3.450 | 3.480 | 220,981 | -0.13(-3.60%) |
Mar 09, 2021 | 3.550 | 3.670 | 3.510 | 3.610 | 295,894 | +0.20(+5.87%) |
Mar 08, 2021 | 3.580 | 3.648 | 3.390 | 3.410 | 96,133 | -0.11(-3.12%) |
Mar 05, 2021 | 3.660 | 3.660 | 3.260 | 3.520 | 314,200 | -0.12(-3.30%) |
Mar 04, 2021 | 3.940 | 3.980 | 3.470 | 3.640 | 398,102 | -0.35(-8.77%) |
Mar 03, 2021 | 4.090 | 4.090 | 3.890 | 3.990 | 376,638 | -0.08(-1.97%) |
Mar 02, 2021 | 4.230 | 4.300 | 3.975 | 4.070 | 334,823 | -0.13(-3.10%) |
Mar 01, 2021 | 4.080 | 4.240 | 4.040 | 4.200 | 270,408 | +0.12(+2.94%) |
Feb 26, 2021 | 4.246 | 4.246 | 3.840 | 4.080 | 372,300 | +0.00(+0.00%) |
Feb 25, 2021 | 4.350 | 4.360 | 4.070 | 4.080 | 235,237 | -0.27(-6.21%) |
Feb 24, 2021 | 4.320 | 4.510 | 4.310 | 4.350 | 373,703 | +0.07(+1.64%) |
Feb 23, 2021 | 4.390 | 4.420 | 4.070 | 4.280 | 338,865 | -0.30(-6.55%) |
Feb 22, 2021 | 4.780 | 4.950 | 4.490 | 4.580 | 337,900 | -0.27(-5.57%) |
Feb 19, 2021 | 4.890 | 5.050 | 4.810 | 4.850 | 291,600 | -0.05(-1.02%) |
Feb 18, 2021 | 4.960 | 4.960 | 4.761 | 4.900 | 257,192 | -0.07(-1.41%) |
Feb 17, 2021 | 5.000 | 5.170 | 4.900 | 4.970 | 391,797 | -0.06(-1.19%) |
Feb 16, 2021 | 4.950 | 5.140 | 4.870 | 5.030 | 665,350 | +0.16(+3.29%) |
Feb 12, 2021 | 4.660 | 4.870 | 4.610 | 4.870 | 241,300 | +0.22(+4.73%) |
Feb 11, 2021 | 4.970 | 4.970 | 4.600 | 4.650 | 396,583 | -0.17(-3.53%) |
Feb 10, 2021 | 4.920 | 5.000 | 4.460 | 4.820 | 576,823 | -0.01(-0.21%) |
Feb 09, 2021 | 4.570 | 4.840 | 4.550 | 4.830 | 456,633 | +0.32(+7.10%) |
Feb 08, 2021 | 4.300 | 4.570 | 4.210 | 4.510 | 652,477 | +0.27(+6.37%) |
Feb 05, 2021 | 4.260 | 4.280 | 4.140 | 4.240 | 247,200 | -0.01(-0.24%) |
Feb 04, 2021 | 4.190 | 4.260 | 4.160 | 4.250 | 249,672 | +0.11(+2.66%) |
Feb 03, 2021 | 4.010 | 4.180 | 3.970 | 4.140 | 341,971 | +0.17(+4.28%) |
Feb 02, 2021 | 3.930 | 4.030 | 3.830 | 3.970 | 391,033 | +0.09(+2.32%) |
Feb 01, 2021 | 3.890 | 3.900 | 3.770 | 3.880 | 193,952 | +0.00(+0.00%) |
Jan 29, 2021 | 3.910 | 4.070 | 3.820 | 3.880 | 352,900 | -0.02(-0.51%) |
Jan 28, 2021 | 3.990 | 4.080 | 3.860 | 3.900 | 225,542 | -0.04(-1.02%) |
Jan 27, 2021 | 4.170 | 4.200 | 3.870 | 3.940 | 527,710 | -0.36(-8.37%) |
Jan 26, 2021 | 4.200 | 4.300 | 4.110 | 4.300 | 272,333 | +0.09(+2.14%) |
Jan 25, 2021 | 4.290 | 4.380 | 4.020 | 4.210 | 448,277 | -0.10(-2.32%) |
Jan 22, 2021 | 4.150 | 4.330 | 4.110 | 4.310 | 439,900 | +0.13(+3.11%) |
Jan 21, 2021 | 4.300 | 4.360 | 4.100 | 4.180 | 581,949 | -0.06(-1.42%) |
Jan 20, 2021 | 3.970 | 4.540 | 3.920 | 4.240 | 2,645,235 | +0.26(+6.53%) |
Jan 19, 2021 | 3.900 | 3.990 | 3.770 | 3.980 | 826,090 | +0.19(+5.01%) |
Jan 15, 2021 | 3.850 | 3.920 | 3.700 | 3.790 | 521,500 | -0.04(-1.04%) |
Jan 14, 2021 | 3.870 | 3.900 | 3.780 | 3.830 | 311,065 | -0.01(-0.26%) |
Jan 13, 2021 | 3.990 | 4.000 | 3.800 | 3.840 | 330,101 | -0.14(-3.52%) |
Jan 12, 2021 | 3.940 | 4.010 | 3.830 | 3.980 | 921,295 | +0.09(+2.31%) |
Jan 11, 2021 | 3.740 | 3.900 | 3.640 | 3.890 | 797,377 | +0.15(+4.01%) |
Jan 08, 2021 | 3.780 | 3.790 | 3.620 | 3.740 | 663,800 | +0.01(+0.27%) |
Jan 07, 2021 | 3.840 | 3.840 | 3.680 | 3.730 | 751,724 | -0.15(-3.87%) |
Jan 06, 2021 | 3.770 | 4.010 | 3.610 | 3.880 | 3,606,618 | +0.24(+6.59%) |
Jan 05, 2021 | 3.650 | 3.800 | 3.610 | 3.640 | 488,545 | -0.04(-1.09%) |
Jan 04, 2021 | 3.600 | 3.700 | 3.500 | 3.680 | 615,197 | +0.16(+4.55%) |
Dec 31, 2020 | 3.520 | 3.520 | 3.520 | 287,883 | -0.01(-0.28%) | |
Dec 30, 2020 | 3.500 | 3.550 | 3.410 | 3.530 | 287,883 | +0.03(+0.86%) |
Dec 29, 2020 | 3.500 | 3.780 | 3.350 | 3.500 | 1,734,726 | +0.08(+2.34%) |
Dec 28, 2020 | 3.470 | 3.480 | 3.370 | 3.420 | 160,406 | -0.05(-1.44%) |
Dec 24, 2020 | 3.420 | 3.480 | 3.340 | 3.470 | 139,600 | +0.06(+1.76%) |
Dec 23, 2020 | 3.440 | 3.490 | 3.400 | 3.410 | 247,424 | -0.02(-0.58%) |
Dec 22, 2020 | 3.420 | 3.520 | 3.410 | 3.430 | 171,386 | +0.00(+0.00%) |
Dec 21, 2020 | 3.460 | 3.470 | 3.400 | 3.430 | 140,354 | -0.04(-1.15%) |
Dec 18, 2020 | 3.490 | 3.540 | 3.420 | 3.470 | 225,400 | -0.04(-1.14%) |
Dec 17, 2020 | 3.550 | 3.560 | 3.500 | 3.510 | 120,161 | -0.02(-0.57%) |
Dec 16, 2020 | 3.570 | 3.620 | 3.510 | 3.530 | 173,571 | -0.05(-1.40%) |
Dec 15, 2020 | 3.500 | 3.600 | 3.410 | 3.580 | 169,976 | +0.08(+2.29%) |
Dec 14, 2020 | 3.500 | 3.530 | 3.450 | 3.500 | 237,615 | +0.02(+0.57%) |
Dec 11, 2020 | 3.540 | 3.557 | 3.460 | 3.480 | 231,100 | -0.08(-2.25%) |
Dec 10, 2020 | 3.570 | 3.590 | 3.460 | 3.560 | 199,029 | -0.02(-0.56%) |
Dec 09, 2020 | 3.660 | 3.660 | 3.470 | 3.580 | 300,845 | -0.04(-1.10%) |
Dec 08, 2020 | 3.790 | 3.800 | 3.590 | 3.620 | 207,400 | -0.15(-3.98%) |
Dec 07, 2020 | 3.690 | 3.870 | 3.650 | 3.770 | 418,434 | +0.11(+3.01%) |
Dec 04, 2020 | 3.580 | 3.750 | 3.570 | 3.660 | 354,200 | +0.07(+1.95%) |
Dec 03, 2020 | 3.600 | 3.650 | 3.470 | 3.590 | 228,397 | -0.03(-0.83%) |
Dec 02, 2020 | 3.440 | 3.690 | 3.380 | 3.620 | 779,336 | +0.17(+4.93%) |
Dec 01, 2020 | 3.400 | 3.530 | 3.300 | 3.450 | 610,349 | -0.02(-0.58%) |
Nov 30, 2020 | 3.480 | 3.540 | 3.360 | 3.470 | 629,895 | +0.00(+0.00%) |
Nov 27, 2020 | 3.340 | 3.500 | 3.340 | 3.470 | 259,200 | +0.08(+2.36%) |
Nov 25, 2020 | 3.360 | 3.480 | 3.250 | 3.390 | 541,700 | -0.07(-2.02%) |
Nov 24, 2020 | 3.380 | 3.570 | 3.090 | 3.460 | 1,439,150 | -0.05(-1.42%) |
Nov 23, 2020 | 3.560 | 3.750 | 3.180 | 3.510 | 6,832,740 | +0.58(+19.80%) |
Nov 20, 2020 | 2.970 | 3.040 | 2.750 | 2.930 | 701,400 | -0.15(-4.85%) |
Nov 19, 2020 | 3.102 | 3.240 | 2.961 | 3.079 | 1,258,781 | -0.52(-14.47%) |
Nov 18, 2020 | 3.600 | 3.760 | 3.360 | 3.600 | 636,767 | +0.16(+4.65%) |
Nov 17, 2020 | 3.360 | 3.520 | 3.280 | 3.440 | 178,448 | +0.08(+2.38%) |
Nov 16, 2020 | 3.360 | 3.440 | 3.200 | 3.360 | 220,024 | +0.09(+2.76%) |
Nov 13, 2020 | 3.400 | 3.400 | 3.240 | 3.270 | 220,837 | -0.13(-3.84%) |
Nov 12, 2020 | 3.530 | 3.600 | 3.281 | 3.400 | 465,038 | -0.18(-5.03%) |
Nov 11, 2020 | 3.630 | 3.630 | 3.378 | 3.580 | 219,985 | +0.09(+2.50%) |
Nov 10, 2020 | 3.258 | 3.590 | 3.204 | 3.493 | 190,959 | +0.21(+6.36%) |
Nov 09, 2020 | 3.356 | 3.433 | 3.224 | 3.284 | 174,096 | -0.07(-2.15%) |
Nov 06, 2020 | 3.280 | 3.480 | 3.224 | 3.356 | 136,025 | -0.00(-0.12%) |
Nov 05, 2020 | 3.360 | 3.360 | 3.280 | 3.360 | 147,080 | +0.06(+1.72%) |
Nov 04, 2020 | 3.282 | 3.304 | 3.204 | 3.303 | 106,313 | +0.05(+1.55%) |
Nov 03, 2020 | 3.196 | 3.400 | 3.128 | 3.253 | 156,766 | +0.01(+0.42%) |
Nov 02, 2020 | 3.272 | 3.440 | 3.123 | 3.239 | 392,643 | -0.04(-1.08%) |
Oct 30, 2020 | 3.360 | 3.429 | 3.200 | 3.274 | 203,750 | -0.17(-4.81%) |
Oct 29, 2020 | 3.520 | 3.520 | 3.440 | 3.440 | 135,830 | -0.16(-4.44%) |
Oct 28, 2020 | 3.520 | 3.680 | 3.280 | 3.600 | 353,104 | +0.16(+4.55%) |
Oct 27, 2020 | 3.535 | 3.558 | 3.400 | 3.443 | 191,450 | -0.08(-2.36%) |
Oct 26, 2020 | 3.598 | 3.656 | 3.491 | 3.526 | 175,404 | -0.10(-2.69%) |
Oct 23, 2020 | 3.680 | 3.760 | 3.534 | 3.624 | 168,862 | -0.06(-1.52%) |
Oct 22, 2020 | 3.600 | 3.760 | 3.520 | 3.680 | 232,606 | +0.08(+2.24%) |
Oct 21, 2020 | 3.635 | 3.677 | 3.520 | 3.599 | 196,854 | -0.00(-0.02%) |
Oct 20, 2020 | 3.696 | 3.759 | 3.480 | 3.600 | 252,702 | -0.04(-1.10%) |
Oct 19, 2020 | 3.680 | 3.798 | 3.554 | 3.640 | 305,081 | -0.13(-3.44%) |
Oct 16, 2020 | 3.760 | 3.840 | 3.680 | 3.770 | 269,500 | -0.07(-1.83%) |
Oct 15, 2020 | 3.800 | 3.840 | 3.648 | 3.840 | 311,840 | -0.10(-2.62%) |
Oct 14, 2020 | 3.816 | 4.104 | 3.760 | 3.943 | 694,680 | +0.14(+3.77%) |
Oct 13, 2020 | 3.736 | 3.896 | 3.680 | 3.800 | 371,683 | -0.04(-1.04%) |
Oct 12, 2020 | 4.160 | 4.160 | 3.760 | 3.840 | 949,110 | -0.46(-10.78%) |
Oct 09, 2020 | 4.160 | 4.400 | 4.000 | 4.304 | 1,455,337 | -0.12(-2.71%) |
Oct 08, 2020 | 5.464 | 5.760 | 4.424 | 4.424 | 15,321,313 | +1.06(+31.64%) |
Oct 07, 2020 | 3.400 | 3.504 | 3.280 | 3.361 | 138,868 | -0.02(-0.57%) |
Oct 06, 2020 | 3.408 | 3.510 | 3.380 | 3.380 | 129,946 | -0.06(-1.74%) |
Oct 05, 2020 | 3.360 | 3.520 | 3.360 | 3.440 | 96,751 | -0.02(-0.46%) |
Oct 02, 2020 | 3.360 | 3.560 | 3.341 | 3.456 | 116,250 | -0.06(-1.82%) |