Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.840 | 6.860 | 6.730 | 6.740 | 1,130,636 | -0.10(-1.46%) |
May 27, 2021 | 6.900 | 6.910 | 6.825 | 6.840 | 963,516 | +0.01(+0.15%) |
May 26, 2021 | 6.810 | 6.925 | 6.720 | 6.830 | 1,044,845 | +0.06(+0.89%) |
May 25, 2021 | 6.900 | 6.950 | 6.770 | 6.770 | 1,830,824 | -0.11(-1.60%) |
May 24, 2021 | 6.860 | 6.960 | 6.820 | 6.880 | 922,644 | +0.03(+0.44%) |
May 21, 2021 | 6.880 | 7.020 | 6.800 | 6.850 | 1,534,276 | +0.02(+0.29%) |
May 20, 2021 | 6.850 | 6.920 | 6.670 | 6.830 | 2,049,332 | -0.04(-0.58%) |
May 19, 2021 | 7.110 | 7.110 | 6.830 | 6.870 | 1,819,484 | -0.26(-3.65%) |
May 18, 2021 | 7.150 | 7.265 | 7.079 | 7.130 | 1,079,907 | +0.00(+0.00%) |
May 17, 2021 | 7.100 | 7.255 | 7.010 | 7.130 | 1,072,419 | -0.01(-0.14%) |
May 14, 2021 | 7.080 | 7.160 | 6.970 | 7.140 | 1,212,219 | +0.14(+2.00%) |
May 13, 2021 | 6.980 | 7.060 | 6.850 | 7.000 | 1,699,852 | +0.01(+0.14%) |
May 12, 2021 | 7.120 | 7.209 | 6.910 | 6.990 | 1,860,911 | -0.15(-2.10%) |
May 11, 2021 | 7.400 | 7.500 | 7.090 | 7.140 | 1,482,660 | -0.43(-5.68%) |
May 10, 2021 | 7.430 | 7.735 | 7.295 | 7.570 | 2,088,266 | +0.25(+3.42%) |
May 07, 2021 | 6.540 | 7.390 | 6.540 | 7.320 | 3,909,061 | +0.72(+10.91%) |
May 06, 2021 | 6.570 | 6.700 | 6.470 | 6.600 | 2,316,888 | +0.00(+0.00%) |
May 05, 2021 | 6.590 | 6.695 | 6.470 | 6.600 | 833,651 | -0.01(-0.15%) |
May 04, 2021 | 6.710 | 6.780 | 6.470 | 6.610 | 2,009,843 | -0.15(-2.22%) |
May 03, 2021 | 6.610 | 6.820 | 6.610 | 6.760 | 812,527 | +0.22(+3.36%) |
Apr 30, 2021 | 6.590 | 6.660 | 6.500 | 6.540 | 1,021,100 | -0.11(-1.65%) |
Apr 29, 2021 | 6.480 | 6.755 | 6.470 | 6.650 | 940,792 | +0.21(+3.26%) |
Apr 28, 2021 | 6.600 | 6.600 | 6.430 | 6.440 | 549,679 | -0.17(-2.57%) |
Apr 27, 2021 | 6.620 | 6.660 | 6.540 | 6.610 | 744,232 | -0.01(-0.15%) |
Apr 26, 2021 | 6.570 | 6.690 | 6.535 | 6.620 | 849,257 | +0.14(+2.16%) |
Apr 23, 2021 | 6.520 | 6.580 | 6.400 | 6.480 | 962,600 | -0.03(-0.46%) |
Apr 22, 2021 | 6.600 | 6.725 | 6.500 | 6.510 | 701,658 | -0.11(-1.66%) |
Apr 21, 2021 | 6.420 | 6.650 | 6.390 | 6.620 | 733,878 | +0.18(+2.80%) |
Apr 20, 2021 | 6.510 | 6.510 | 6.350 | 6.440 | 1,135,518 | -0.10(-1.53%) |
Apr 19, 2021 | 6.780 | 6.795 | 6.440 | 6.540 | 1,091,204 | -0.25(-3.68%) |
Apr 16, 2021 | 6.830 | 6.940 | 6.720 | 6.790 | 936,900 | +0.02(+0.30%) |
Apr 15, 2021 | 6.780 | 6.810 | 6.690 | 6.770 | 738,210 | +0.01(+0.15%) |
Apr 14, 2021 | 6.850 | 6.970 | 6.690 | 6.760 | 662,443 | -0.04(-0.59%) |
Apr 13, 2021 | 6.690 | 6.831 | 6.690 | 6.800 | 1,423,223 | +0.10(+1.49%) |
Apr 12, 2021 | 6.740 | 6.800 | 6.690 | 6.700 | 948,171 | -0.01(-0.15%) |
Apr 09, 2021 | 7.050 | 7.100 | 6.690 | 6.710 | 1,154,000 | -0.33(-4.69%) |
Apr 08, 2021 | 6.730 | 7.115 | 6.690 | 7.040 | 1,993,447 | +0.32(+4.76%) |
Apr 07, 2021 | 6.710 | 6.900 | 6.600 | 6.720 | 1,641,766 | +0.03(+0.45%) |
Apr 06, 2021 | 6.320 | 6.740 | 6.320 | 6.690 | 2,583,914 | +0.39(+6.19%) |
Apr 05, 2021 | 6.440 | 6.530 | 6.260 | 6.300 | 1,861,635 | -0.06(-0.94%) |
Apr 01, 2021 | 6.000 | 6.390 | 5.910 | 6.360 | 1,781,400 | +0.31(+5.12%) |
Mar 31, 2021 | 6.220 | 6.360 | 5.990 | 6.050 | 3,917,090 | -0.14(-2.26%) |
Mar 30, 2021 | 6.030 | 6.280 | 6.030 | 6.190 | 1,552,233 | +0.20(+3.34%) |
Mar 29, 2021 | 6.060 | 6.300 | 5.925 | 5.990 | 1,164,643 | -0.10(-1.64%) |
Mar 26, 2021 | 6.020 | 6.120 | 5.925 | 6.090 | 1,233,800 | +0.16(+2.70%) |
Mar 25, 2021 | 5.650 | 6.075 | 5.590 | 5.930 | 2,617,002 | +0.29(+5.14%) |
Mar 24, 2021 | 5.840 | 6.015 | 5.630 | 5.640 | 1,305,699 | -0.13(-2.25%) |
Mar 23, 2021 | 5.960 | 6.050 | 5.700 | 5.770 | 1,759,052 | -0.28(-4.63%) |
Mar 22, 2021 | 6.320 | 6.330 | 5.960 | 6.050 | 1,316,365 | -0.28(-4.42%) |
Mar 19, 2021 | 6.270 | 6.400 | 6.080 | 6.330 | 4,088,200 | +0.09(+1.44%) |
Mar 18, 2021 | 6.480 | 6.511 | 6.170 | 6.240 | 1,480,218 | -0.21(-3.26%) |
Mar 17, 2021 | 6.370 | 6.500 | 6.050 | 6.450 | 1,831,811 | +0.00(+0.00%) |
Mar 16, 2021 | 6.680 | 6.800 | 6.440 | 6.450 | 2,080,416 | -0.36(-5.29%) |
Mar 15, 2021 | 6.540 | 6.840 | 6.380 | 6.810 | 3,727,381 | +0.34(+5.26%) |
Mar 12, 2021 | 6.270 | 6.575 | 6.210 | 6.470 | 1,832,300 | +0.24(+3.85%) |
Mar 11, 2021 | 6.190 | 6.290 | 6.130 | 6.230 | 1,257,924 | +0.08(+1.30%) |
Mar 10, 2021 | 6.080 | 6.300 | 6.040 | 6.150 | 1,573,594 | +0.13(+2.16%) |
Mar 09, 2021 | 6.240 | 6.290 | 5.990 | 6.020 | 1,428,617 | -0.17(-2.75%) |
Mar 08, 2021 | 5.970 | 6.220 | 5.910 | 6.190 | 2,034,767 | +0.26(+4.38%) |
Mar 05, 2021 | 5.800 | 5.940 | 5.610 | 5.930 | 1,434,200 | +0.16(+2.77%) |
Mar 04, 2021 | 5.960 | 6.010 | 5.590 | 5.770 | 2,354,783 | -0.28(-4.63%) |
Mar 03, 2021 | 5.700 | 6.190 | 5.640 | 6.050 | 2,314,148 | +0.33(+5.77%) |
Mar 02, 2021 | 5.640 | 5.790 | 5.430 | 5.720 | 2,276,940 | +0.02(+0.35%) |
Mar 01, 2021 | 5.910 | 5.990 | 5.545 | 5.700 | 2,614,496 | -0.12(-2.06%) |
Feb 26, 2021 | 5.970 | 6.220 | 5.555 | 5.820 | 3,302,600 | +0.00(+0.00%) |
Feb 25, 2021 | 5.720 | 6.240 | 5.540 | 5.820 | 5,209,180 | +0.91(+18.53%) |
Feb 24, 2021 | 4.970 | 5.180 | 4.890 | 4.910 | 3,874,946 | -0.03(-0.61%) |
Feb 23, 2021 | 5.030 | 5.060 | 4.760 | 4.940 | 2,778,875 | -0.15(-2.95%) |
Feb 22, 2021 | 4.990 | 5.105 | 4.990 | 5.090 | 1,270,259 | +0.04(+0.79%) |
Feb 19, 2021 | 4.970 | 5.050 | 4.905 | 5.050 | 847,800 | +0.10(+2.02%) |
Feb 18, 2021 | 5.190 | 5.240 | 4.950 | 4.950 | 1,194,656 | -0.27(-5.17%) |
Feb 17, 2021 | 5.110 | 5.320 | 5.110 | 5.220 | 1,182,770 | +0.11(+2.15%) |
Feb 16, 2021 | 5.220 | 5.290 | 5.080 | 5.110 | 1,075,915 | -0.09(-1.73%) |
Feb 12, 2021 | 5.240 | 5.270 | 5.105 | 5.200 | 955,400 | -0.06(-1.14%) |
Feb 11, 2021 | 5.220 | 5.460 | 5.180 | 5.260 | 789,938 | +0.08(+1.54%) |
Feb 10, 2021 | 5.340 | 5.426 | 5.160 | 5.180 | 890,855 | -0.14(-2.63%) |
Feb 09, 2021 | 5.330 | 5.370 | 5.130 | 5.320 | 1,042,577 | -0.04(-0.75%) |
Feb 08, 2021 | 5.390 | 5.545 | 5.280 | 5.360 | 1,088,250 | +0.03(+0.56%) |
Feb 05, 2021 | 5.500 | 5.511 | 5.260 | 5.330 | 1,060,900 | -0.12(-2.20%) |
Feb 04, 2021 | 5.070 | 5.470 | 5.070 | 5.450 | 1,234,278 | +0.38(+7.50%) |
Feb 03, 2021 | 5.060 | 5.140 | 4.970 | 5.070 | 1,052,296 | +0.02(+0.40%) |
Feb 02, 2021 | 5.090 | 5.160 | 5.010 | 5.050 | 1,340,264 | +0.03(+0.60%) |
Feb 01, 2021 | 4.960 | 5.070 | 4.830 | 5.020 | 1,784,238 | +0.08(+1.62%) |
Jan 29, 2021 | 4.970 | 5.120 | 4.880 | 4.940 | 1,468,300 | +0.04(+0.82%) |
Jan 28, 2021 | 5.330 | 5.380 | 4.880 | 4.900 | 2,317,018 | -0.39(-7.37%) |
Jan 27, 2021 | 5.100 | 5.880 | 5.100 | 5.290 | 4,494,959 | +0.07(+1.34%) |
Jan 26, 2021 | 5.180 | 5.270 | 5.020 | 5.220 | 1,401,880 | +0.11(+2.15%) |
Jan 25, 2021 | 4.590 | 5.230 | 4.570 | 5.110 | 2,655,969 | +0.20(+4.07%) |
Jan 22, 2021 | 4.500 | 4.930 | 4.470 | 4.910 | 1,422,100 | +0.33(+7.21%) |
Jan 21, 2021 | 4.580 | 4.630 | 4.450 | 4.580 | 1,223,950 | -0.01(-0.22%) |
Jan 20, 2021 | 4.490 | 4.605 | 4.476 | 4.590 | 2,132,917 | +0.09(+2.00%) |
Jan 19, 2021 | 4.670 | 4.670 | 4.420 | 4.500 | 4,627,460 | -0.09(-1.96%) |
Jan 15, 2021 | 4.800 | 4.810 | 4.590 | 4.590 | 2,010,400 | -0.21(-4.37%) |
Jan 14, 2021 | 4.850 | 4.920 | 4.770 | 4.800 | 1,176,279 | -0.03(-0.62%) |
Jan 13, 2021 | 4.450 | 4.870 | 4.420 | 4.830 | 2,825,967 | +0.38(+8.54%) |
Jan 12, 2021 | 4.200 | 4.460 | 4.200 | 4.450 | 1,969,493 | +0.24(+5.70%) |
Jan 11, 2021 | 4.280 | 4.380 | 4.150 | 4.210 | 1,012,574 | -0.15(-3.44%) |
Jan 08, 2021 | 4.530 | 4.530 | 4.270 | 4.360 | 905,300 | -0.10(-2.24%) |
Jan 07, 2021 | 4.570 | 4.620 | 4.410 | 4.460 | 1,544,458 | -0.10(-2.19%) |
Jan 06, 2021 | 4.420 | 4.780 | 4.400 | 4.560 | 2,099,081 | +0.17(+3.87%) |
Jan 05, 2021 | 4.250 | 4.450 | 4.250 | 4.390 | 1,286,971 | +0.18(+4.28%) |
Jan 04, 2021 | 4.450 | 4.470 | 4.200 | 4.210 | 1,295,590 | -0.22(-4.97%) |
Dec 31, 2020 | 4.430 | 4.430 | 4.430 | 914,398 | +0.06(+1.37%) | |
Dec 30, 2020 | 4.400 | 4.490 | 4.350 | 4.370 | 914,398 | -0.03(-0.68%) |
Dec 29, 2020 | 4.380 | 4.430 | 4.290 | 4.400 | 2,869,129 | +0.06(+1.38%) |
Dec 28, 2020 | 4.270 | 4.450 | 4.250 | 4.340 | 1,372,354 | +0.13(+3.09%) |
Dec 24, 2020 | 4.420 | 4.430 | 4.150 | 4.210 | 611,200 | -0.16(-3.66%) |
Dec 23, 2020 | 4.280 | 4.430 | 4.190 | 4.370 | 1,840,076 | +0.13(+3.07%) |
Dec 22, 2020 | 4.100 | 4.280 | 4.100 | 4.240 | 1,218,030 | +0.12(+2.91%) |
Dec 21, 2020 | 4.160 | 4.160 | 3.990 | 4.120 | 1,624,162 | -0.13(-3.06%) |
Dec 18, 2020 | 4.420 | 4.460 | 4.250 | 4.250 | 2,422,100 | -0.17(-3.85%) |
Dec 17, 2020 | 4.290 | 4.486 | 4.260 | 4.420 | 1,639,294 | +0.20(+4.74%) |
Dec 16, 2020 | 4.250 | 4.330 | 4.169 | 4.220 | 1,979,488 | +0.00(+0.00%) |
Dec 15, 2020 | 4.130 | 4.230 | 4.045 | 4.220 | 782,019 | +0.12(+2.93%) |
Dec 14, 2020 | 4.110 | 4.160 | 3.970 | 4.100 | 1,414,930 | +0.09(+2.24%) |
Dec 11, 2020 | 4.200 | 4.277 | 3.970 | 4.010 | 1,256,100 | -0.24(-5.65%) |
Dec 10, 2020 | 4.200 | 4.260 | 4.150 | 4.250 | 1,357,267 | +0.01(+0.24%) |
Dec 09, 2020 | 4.440 | 4.460 | 4.140 | 4.240 | 1,952,888 | -0.21(-4.72%) |
Dec 08, 2020 | 4.350 | 4.480 | 4.340 | 4.450 | 1,741,735 | +0.06(+1.37%) |
Dec 07, 2020 | 4.420 | 4.560 | 4.310 | 4.390 | 1,393,435 | -0.05(-1.13%) |
Dec 04, 2020 | 4.400 | 4.450 | 4.310 | 4.440 | 1,265,800 | +0.09(+2.07%) |
Dec 03, 2020 | 4.190 | 4.450 | 4.190 | 4.350 | 1,783,148 | +0.09(+2.11%) |
Dec 02, 2020 | 4.200 | 4.270 | 4.000 | 4.260 | 2,673,777 | -0.19(-4.27%) |
Dec 01, 2020 | 4.350 | 4.630 | 4.300 | 4.450 | 2,505,588 | +0.21(+4.95%) |
Nov 30, 2020 | 4.470 | 4.520 | 4.220 | 4.240 | 2,043,089 | -0.19(-4.29%) |
Nov 27, 2020 | 4.370 | 4.460 | 4.350 | 4.430 | 609,100 | +0.05(+1.14%) |
Nov 25, 2020 | 4.690 | 4.730 | 4.330 | 4.380 | 1,408,500 | -0.38(-7.98%) |
Nov 24, 2020 | 4.290 | 4.830 | 4.260 | 4.760 | 6,232,548 | +0.58(+13.88%) |
Nov 23, 2020 | 4.000 | 4.235 | 3.980 | 4.180 | 1,512,030 | +0.19(+4.76%) |
Nov 20, 2020 | 3.980 | 4.020 | 3.942 | 3.990 | 921,500 | -0.05(-1.24%) |
Nov 19, 2020 | 4.100 | 4.100 | 3.980 | 4.040 | 1,246,958 | -0.06(-1.46%) |
Nov 18, 2020 | 4.150 | 4.200 | 4.100 | 4.100 | 1,457,464 | -0.04(-0.97%) |
Nov 17, 2020 | 3.920 | 4.150 | 3.840 | 4.140 | 1,426,945 | +0.15(+3.76%) |
Nov 16, 2020 | 4.230 | 4.250 | 3.890 | 3.990 | 3,783,376 | -0.05(-1.24%) |
Nov 13, 2020 | 3.840 | 4.110 | 3.840 | 4.040 | 1,939,500 | +0.23(+6.04%) |
Nov 12, 2020 | 4.130 | 4.180 | 3.770 | 3.810 | 3,061,133 | -0.30(-7.30%) |
Nov 11, 2020 | 3.960 | 4.110 | 3.760 | 4.110 | 3,390,610 | +0.11(+2.75%) |
Nov 10, 2020 | 3.860 | 4.370 | 3.770 | 4.000 | 5,487,712 | +0.19(+4.99%) |
Nov 09, 2020 | 3.060 | 4.120 | 3.030 | 3.810 | 9,306,916 | +1.05(+38.04%) |
Nov 06, 2020 | 2.810 | 2.910 | 2.750 | 2.760 | 1,514,700 | +0.01(+0.36%) |
Nov 05, 2020 | 2.870 | 2.940 | 2.550 | 2.750 | 6,215,483 | -0.34(-11.00%) |
Nov 04, 2020 | 3.110 | 3.250 | 3.080 | 3.090 | 1,980,776 | -0.12(-3.74%) |
Nov 03, 2020 | 3.110 | 3.210 | 3.110 | 3.210 | 1,846,632 | +0.13(+4.22%) |
Nov 02, 2020 | 2.990 | 3.080 | 2.950 | 3.080 | 1,077,607 | +0.14(+4.76%) |
Oct 30, 2020 | 2.990 | 3.020 | 2.895 | 2.940 | 1,797,700 | -0.06(-2.00%) |
Oct 29, 2020 | 3.200 | 3.280 | 2.980 | 3.000 | 3,344,745 | -0.23(-7.12%) |
Oct 28, 2020 | 3.190 | 3.310 | 3.130 | 3.230 | 2,113,575 | -0.08(-2.42%) |
Oct 27, 2020 | 3.340 | 3.340 | 3.240 | 3.310 | 1,518,815 | -0.03(-0.90%) |
Oct 26, 2020 | 3.390 | 3.430 | 3.280 | 3.340 | 2,117,308 | -0.11(-3.19%) |
Oct 23, 2020 | 3.290 | 3.560 | 3.267 | 3.450 | 2,055,600 | +0.16(+4.86%) |
Oct 22, 2020 | 3.000 | 3.300 | 2.960 | 3.290 | 3,076,197 | +0.29(+9.67%) |
Oct 21, 2020 | 2.940 | 3.010 | 2.900 | 3.000 | 1,496,762 | +0.06(+2.04%) |
Oct 20, 2020 | 2.910 | 2.970 | 2.890 | 2.940 | 1,451,108 | +0.05(+1.73%) |
Oct 19, 2020 | 2.910 | 2.970 | 2.870 | 2.890 | 1,091,578 | -0.02(-0.69%) |
Oct 16, 2020 | 2.880 | 3.090 | 2.880 | 2.910 | 3,124,400 | +0.01(+0.34%) |
Oct 15, 2020 | 2.810 | 2.920 | 2.770 | 2.900 | 1,088,133 | +0.04(+1.40%) |
Oct 14, 2020 | 2.840 | 2.880 | 2.820 | 2.860 | 835,911 | +0.05(+1.78%) |
Oct 13, 2020 | 2.720 | 2.820 | 2.650 | 2.810 | 1,121,258 | +0.05(+1.81%) |
Oct 12, 2020 | 2.790 | 2.820 | 2.720 | 2.760 | 1,023,051 | -0.04(-1.43%) |
Oct 09, 2020 | 2.880 | 2.920 | 2.800 | 2.800 | 988,800 | -0.06(-2.10%) |
Oct 08, 2020 | 2.800 | 2.890 | 2.770 | 2.860 | 1,650,958 | +0.08(+2.88%) |
Oct 07, 2020 | 2.710 | 2.820 | 2.680 | 2.780 | 1,374,543 | +0.09(+3.35%) |
Oct 06, 2020 | 2.700 | 2.830 | 2.685 | 2.690 | 1,718,303 | +0.00(+0.00%) |
Oct 05, 2020 | 2.620 | 2.715 | 2.620 | 2.690 | 1,131,465 | +0.09(+3.46%) |
Oct 02, 2020 | 2.480 | 2.690 | 2.450 | 2.600 | 2,607,000 | +0.05(+1.96%) |
Oct 01, 2020 | 2.570 | 2.630 | 2.510 | 2.550 | 1,813,841 | +0.01(+0.39%) |
Sep 30, 2020 | 2.520 | 2.650 | 2.520 | 2.540 | 1,512,906 | -0.01(-0.39%) |
Sep 29, 2020 | 2.530 | 2.580 | 2.420 | 2.550 | 1,721,111 | +0.03(+1.19%) |
Sep 28, 2020 | 2.510 | 2.580 | 2.480 | 2.520 | 1,602,563 | +0.04(+1.61%) |
Sep 25, 2020 | 2.440 | 2.550 | 2.440 | 2.480 | 1,718,800 | +0.02(+0.81%) |
Sep 24, 2020 | 2.500 | 2.560 | 2.405 | 2.460 | 1,306,094 | -0.03(-1.20%) |
Sep 23, 2020 | 2.760 | 2.850 | 2.490 | 2.490 | 4,103,330 | -0.25(-9.12%) |
Sep 22, 2020 | 2.760 | 2.790 | 2.700 | 2.740 | 1,525,755 | -0.01(-0.36%) |
Sep 21, 2020 | 2.690 | 2.790 | 2.600 | 2.750 | 2,803,779 | -0.03(-1.08%) |
Sep 18, 2020 | 2.780 | 2.810 | 2.710 | 2.780 | 3,321,700 | +0.02(+0.72%) |
Sep 17, 2020 | 2.810 | 2.830 | 2.660 | 2.760 | 1,408,062 | -0.07(-2.47%) |
Sep 16, 2020 | 3.000 | 3.000 | 2.830 | 2.830 | 1,325,218 | -0.13(-4.39%) |
Sep 15, 2020 | 2.900 | 3.050 | 2.880 | 2.960 | 1,180,180 | +0.11(+3.86%) |
Sep 14, 2020 | 2.790 | 2.890 | 2.740 | 2.850 | 1,125,436 | +0.09(+3.26%) |
Sep 11, 2020 | 2.780 | 2.780 | 2.690 | 2.760 | 1,166,600 | +0.01(+0.36%) |
Sep 10, 2020 | 2.780 | 2.835 | 2.745 | 2.750 | 865,707 | +0.00(+0.00%) |
Sep 09, 2020 | 2.800 | 2.800 | 2.710 | 2.750 | 1,061,005 | -0.01(-0.36%) |
Sep 08, 2020 | 2.890 | 2.890 | 2.740 | 2.760 | 1,868,636 | -0.14(-4.83%) |
Sep 04, 2020 | 3.000 | 3.050 | 2.830 | 2.900 | 1,125,500 | -0.05(-1.69%) |
Sep 03, 2020 | 2.980 | 3.100 | 2.890 | 2.950 | 2,149,657 | -0.02(-0.67%) |
Sep 02, 2020 | 2.770 | 3.020 | 2.745 | 2.970 | 2,748,423 | +0.20(+7.22%) |
Sep 01, 2020 | 2.750 | 2.850 | 2.710 | 2.770 | 1,144,751 | +0.02(+0.73%) |
Aug 31, 2020 | 2.800 | 2.810 | 2.720 | 2.750 | 3,793,653 | -0.10(-3.51%) |
Aug 28, 2020 | 2.850 | 2.865 | 2.740 | 2.850 | 1,693,400 | -0.01(-0.35%) |
Aug 27, 2020 | 2.780 | 2.945 | 2.740 | 2.860 | 1,679,684 | +0.11(+4.00%) |
Aug 26, 2020 | 2.750 | 2.870 | 2.740 | 2.750 | 884,820 | +0.00(+0.00%) |
Aug 25, 2020 | 2.850 | 2.850 | 2.690 | 2.750 | 2,093,624 | -0.06(-2.14%) |
Aug 24, 2020 | 2.800 | 2.850 | 2.740 | 2.810 | 1,173,203 | +0.05(+1.81%) |
Aug 21, 2020 | 2.730 | 2.790 | 2.715 | 2.760 | 958,900 | +0.01(+0.36%) |
Aug 20, 2020 | 2.740 | 2.840 | 2.690 | 2.750 | 1,354,597 | +0.04(+1.48%) |
Aug 19, 2020 | 2.700 | 2.760 | 2.640 | 2.710 | 1,022,715 | +0.04(+1.50%) |
Aug 18, 2020 | 2.800 | 2.800 | 2.650 | 2.670 | 1,104,061 | -0.11(-3.96%) |
Aug 17, 2020 | 2.810 | 2.840 | 2.760 | 2.780 | 731,288 | -0.03(-1.07%) |
Aug 14, 2020 | 2.850 | 2.870 | 2.780 | 2.810 | 1,087,000 | -0.05(-1.75%) |
Aug 13, 2020 | 2.920 | 2.960 | 2.850 | 2.860 | 1,457,540 | -0.04(-1.38%) |
Aug 12, 2020 | 2.960 | 3.020 | 2.850 | 2.900 | 1,669,419 | -0.02(-0.68%) |
Aug 11, 2020 | 2.880 | 3.185 | 2.800 | 2.920 | 1,855,538 | -0.22(-7.01%) |
Aug 10, 2020 | 3.030 | 3.200 | 3.010 | 3.140 | 1,982,400 | +0.13(+4.32%) |
Aug 07, 2020 | 2.870 | 3.020 | 2.870 | 3.010 | 2,542,000 | +0.14(+4.88%) |
Aug 06, 2020 | 2.730 | 2.970 | 2.720 | 2.870 | 2,339,255 | +0.17(+6.30%) |
Aug 05, 2020 | 2.850 | 2.870 | 2.660 | 2.700 | 1,841,514 | -0.09(-3.23%) |
Aug 04, 2020 | 2.780 | 2.800 | 2.720 | 2.790 | 1,429,985 | +0.01(+0.36%) |
Aug 03, 2020 | 2.800 | 2.840 | 2.690 | 2.780 | 1,286,032 | +0.01(+0.36%) |
Jul 31, 2020 | 2.950 | 2.970 | 2.760 | 2.770 | 1,275,900 | -0.19(-6.42%) |
Jul 30, 2020 | 2.850 | 2.990 | 2.820 | 2.960 | 1,300,569 | +0.04(+1.37%) |
Jul 29, 2020 | 2.860 | 2.960 | 2.830 | 2.920 | 2,066,672 | +0.06(+2.10%) |
Jul 28, 2020 | 2.770 | 2.900 | 2.770 | 2.860 | 2,224,671 | +0.10(+3.62%) |
Jul 27, 2020 | 2.700 | 3.020 | 2.615 | 2.760 | 8,874,196 | +0.10(+3.76%) |
Jul 24, 2020 | 2.600 | 2.720 | 2.600 | 2.660 | 1,110,800 | +0.05(+1.92%) |
Jul 23, 2020 | 2.860 | 2.870 | 2.560 | 2.610 | 2,359,657 | -0.26(-9.06%) |
Jul 22, 2020 | 2.640 | 2.880 | 2.610 | 2.870 | 2,383,440 | +0.21(+7.89%) |
Jul 21, 2020 | 2.510 | 2.690 | 2.490 | 2.660 | 2,590,677 | +0.23(+9.47%) |
Jul 20, 2020 | 2.620 | 2.640 | 2.360 | 2.430 | 4,100,020 | -0.22(-8.30%) |
Jul 17, 2020 | 2.550 | 2.670 | 2.550 | 2.650 | 1,538,300 | +0.10(+3.92%) |
Jul 16, 2020 | 2.600 | 2.655 | 2.530 | 2.550 | 2,399,960 | -0.09(-3.41%) |
Jul 15, 2020 | 2.670 | 2.690 | 2.600 | 2.640 | 2,821,890 | +0.09(+3.53%) |
Jul 14, 2020 | 2.560 | 2.610 | 2.480 | 2.550 | 2,015,155 | +0.01(+0.39%) |
Jul 13, 2020 | 2.680 | 2.700 | 2.540 | 2.540 | 1,492,381 | -0.10(-3.79%) |
Jul 10, 2020 | 2.440 | 2.650 | 2.410 | 2.640 | 1,838,000 | +0.20(+8.20%) |
Jul 09, 2020 | 2.640 | 2.650 | 2.390 | 2.440 | 3,483,624 | -0.20(-7.58%) |
Jul 08, 2020 | 2.700 | 2.760 | 2.585 | 2.640 | 2,177,389 | -0.09(-3.30%) |
Jul 07, 2020 | 2.940 | 2.940 | 2.715 | 2.730 | 1,535,198 | -0.27(-9.00%) |
Jul 06, 2020 | 3.140 | 3.230 | 2.980 | 3.000 | 1,744,692 | -0.04(-1.32%) |
Jul 02, 2020 | 3.100 | 3.200 | 2.995 | 3.040 | 2,302,800 | +0.05(+1.67%) |
Jul 01, 2020 | 2.950 | 3.065 | 2.860 | 2.990 | 2,058,580 | +0.04(+1.36%) |
Jun 30, 2020 | 2.730 | 2.980 | 2.680 | 2.950 | 3,635,263 | +0.19(+6.88%) |
Jun 29, 2020 | 2.650 | 2.820 | 2.560 | 2.760 | 1,990,663 | +0.16(+6.15%) |
Jun 26, 2020 | 2.710 | 2.730 | 2.550 | 2.600 | 2,584,000 | -0.16(-5.80%) |
Jun 25, 2020 | 2.600 | 2.770 | 2.590 | 2.760 | 1,973,679 | +0.10(+3.76%) |
Jun 24, 2020 | 2.790 | 2.790 | 2.530 | 2.660 | 2,820,913 | -0.20(-6.99%) |
Jun 23, 2020 | 2.830 | 2.900 | 2.730 | 2.860 | 2,558,825 | +0.10(+3.62%) |
Jun 22, 2020 | 2.820 | 2.870 | 2.700 | 2.760 | 2,176,547 | -0.06(-2.13%) |
Jun 19, 2020 | 3.010 | 3.080 | 2.790 | 2.820 | 4,339,900 | -0.13(-4.41%) |
Jun 18, 2020 | 3.040 | 3.125 | 2.920 | 2.950 | 1,446,942 | -0.13(-4.22%) |
Jun 17, 2020 | 3.400 | 3.410 | 3.060 | 3.080 | 1,790,824 | -0.32(-9.41%) |
Jun 16, 2020 | 3.230 | 3.440 | 3.200 | 3.400 | 5,172,859 | +0.40(+13.33%) |
Jun 15, 2020 | 2.810 | 3.120 | 2.740 | 3.000 | 5,743,623 | -0.03(-0.99%) |
Jun 12, 2020 | 3.130 | 3.190 | 2.830 | 3.030 | 6,128,900 | +0.11(+3.77%) |
Jun 11, 2020 | 3.280 | 3.290 | 2.820 | 2.920 | 7,225,422 | -0.55(-15.85%) |
Jun 10, 2020 | 3.880 | 3.900 | 3.420 | 3.470 | 9,108,001 | -0.47(-11.93%) |
Jun 09, 2020 | 3.990 | 4.010 | 3.660 | 3.940 | 6,805,390 | -0.05(-1.25%) |
Jun 08, 2020 | 4.100 | 4.210 | 3.970 | 3.990 | 11,661,405 | +0.02(+0.50%) |
Jun 05, 2020 | 4.230 | 4.365 | 3.930 | 3.970 | 8,930,700 | -0.01(-0.25%) |
Jun 04, 2020 | 3.960 | 4.070 | 3.880 | 3.980 | 1,906,889 | -0.03(-0.75%) |
Jun 03, 2020 | 3.830 | 4.020 | 3.780 | 4.010 | 2,168,218 | +0.24(+6.37%) |
Jun 02, 2020 | 3.680 | 3.830 | 3.600 | 3.770 | 2,097,756 | +0.13(+3.57%) |