Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.101 | 6.146 | 6.014 | 6.042 | 3,045,046 | -0.13(-2.08%) |
Feb 25, 2021 | 6.298 | 6.308 | 6.151 | 6.170 | 2,074,412 | -0.11(-1.73%) |
Feb 24, 2021 | 6.259 | 6.298 | 6.210 | 6.279 | 2,137,996 | +0.07(+1.11%) |
Feb 23, 2021 | 6.241 | 6.261 | 6.077 | 6.210 | 3,094,697 | -0.14(-2.17%) |
Feb 22, 2021 | 6.348 | 6.358 | 6.308 | 6.348 | 1,900,888 | -0.12(-1.83%) |
Feb 19, 2021 | 6.446 | 6.515 | 6.427 | 6.466 | 1,647,109 | -0.02(-0.30%) |
Feb 18, 2021 | 6.436 | 6.496 | 6.397 | 6.486 | 1,919,546 | +0.09(+1.39%) |
Feb 17, 2021 | 6.427 | 6.446 | 6.377 | 6.397 | 1,680,636 | -0.09(-1.37%) |
Feb 16, 2021 | 6.555 | 6.584 | 6.446 | 6.486 | 1,784,409 | -0.15(-2.23%) |
Feb 12, 2021 | 6.594 | 6.643 | 6.555 | 6.634 | 1,604,599 | +0.11(+1.66%) |
Feb 11, 2021 | 6.505 | 6.555 | 6.476 | 6.525 | 1,356,964 | +0.04(+0.61%) |
Feb 10, 2021 | 6.515 | 6.565 | 6.427 | 6.486 | 1,237,528 | -0.06(-0.90%) |
Feb 09, 2021 | 6.505 | 6.545 | 6.505 | 6.545 | 1,365,445 | +0.05(+0.76%) |
Feb 08, 2021 | 6.417 | 6.505 | 6.417 | 6.496 | 2,006,555 | +0.16(+2.49%) |
Feb 05, 2021 | 6.338 | 6.358 | 6.318 | 6.338 | 1,260,162 | -0.02(-0.31%) |
Feb 04, 2021 | 6.377 | 6.407 | 6.308 | 6.358 | 1,629,614 | -0.04(-0.62%) |
Feb 03, 2021 | 6.417 | 6.436 | 6.397 | 6.397 | 2,194,206 | +0.04(+0.62%) |
Feb 02, 2021 | 6.348 | 6.397 | 6.298 | 6.358 | 1,636,654 | +0.08(+1.26%) |
Feb 01, 2021 | 6.190 | 6.289 | 6.131 | 6.279 | 2,273,808 | +0.22(+3.58%) |
Jan 29, 2021 | 6.239 | 6.269 | 6.062 | 6.062 | 4,404,229 | -0.35(-5.53%) |
Jan 28, 2021 | 6.407 | 6.466 | 6.338 | 6.417 | 2,640,799 | -0.10(-1.51%) |
Jan 27, 2021 | 6.387 | 6.614 | 6.387 | 6.515 | 4,266,696 | +0.13(+2.01%) |
Jan 26, 2021 | 6.348 | 6.397 | 6.318 | 6.387 | 2,042,133 | +0.04(+0.62%) |
Jan 25, 2021 | 6.367 | 6.397 | 6.274 | 6.348 | 2,294,176 | -0.11(-1.68%) |
Jan 22, 2021 | 6.397 | 6.466 | 6.387 | 6.456 | 2,064,999 | -0.02(-0.25%) |
Jan 21, 2021 | 6.453 | 6.482 | 6.374 | 6.472 | 2,497,056 | +0.01(+0.15%) |
Jan 20, 2021 | 6.354 | 6.472 | 6.354 | 6.462 | 2,717,853 | +0.24(+3.79%) |
Jan 19, 2021 | 6.246 | 6.246 | 6.167 | 6.226 | 2,805,945 | -0.06(-0.94%) |
Jan 15, 2021 | 6.315 | 6.315 | 6.221 | 6.285 | 2,523,236 | -0.14(-2.14%) |
Jan 14, 2021 | 6.384 | 6.610 | 6.364 | 6.423 | 2,762,079 | +0.08(+1.24%) |
Jan 13, 2021 | 6.502 | 6.531 | 6.246 | 6.344 | 3,074,402 | -0.07(-1.07%) |
Jan 12, 2021 | 6.472 | 6.521 | 6.374 | 6.413 | 3,167,858 | +0.14(+2.19%) |
Jan 11, 2021 | 6.315 | 6.344 | 6.266 | 6.275 | 2,544,491 | +0.08(+1.27%) |
Jan 08, 2021 | 6.138 | 6.216 | 6.113 | 6.197 | 2,543,671 | +0.33(+5.70%) |
Jan 07, 2021 | 5.902 | 5.912 | 5.813 | 5.862 | 1,834,882 | -0.11(-1.81%) |
Jan 06, 2021 | 5.774 | 6.020 | 5.744 | 5.971 | 4,022,742 | +0.19(+3.23%) |
Jan 05, 2021 | 5.784 | 5.862 | 5.764 | 5.784 | 2,858,661 | +0.15(+2.62%) |
Jan 04, 2021 | 5.685 | 5.715 | 5.577 | 5.636 | 1,937,177 | +0.08(+1.42%) |
Dec 31, 2020 | 5.557 | 5.557 | 5.557 | 685,148 | +0.01(+0.18%) | |
Dec 30, 2020 | 5.538 | 5.557 | 5.498 | 5.548 | 685,148 | +0.05(+0.89%) |
Dec 29, 2020 | 5.489 | 5.548 | 5.489 | 5.498 | 790,726 | +0.01(+0.18%) |
Dec 28, 2020 | 5.518 | 5.543 | 5.449 | 5.489 | 1,312,665 | -0.02(-0.36%) |
Dec 24, 2020 | 5.518 | 5.528 | 5.469 | 5.508 | 510,970 | +0.02(+0.36%) |
Dec 23, 2020 | 5.587 | 5.646 | 5.479 | 5.489 | 2,035,771 | +0.10(+1.82%) |
Dec 22, 2020 | 5.272 | 5.410 | 5.262 | 5.390 | 1,969,740 | +0.22(+4.18%) |
Dec 21, 2020 | 5.194 | 5.194 | 4.967 | 5.174 | 1,809,503 | -0.14(-2.59%) |
Dec 18, 2020 | 5.380 | 5.420 | 5.272 | 5.312 | 3,488,448 | -0.04(-0.74%) |
Dec 17, 2020 | 5.312 | 5.430 | 5.312 | 5.351 | 2,118,942 | +0.06(+1.12%) |
Dec 16, 2020 | 5.331 | 5.351 | 5.228 | 5.292 | 2,188,272 | -0.03(-0.55%) |
Dec 15, 2020 | 5.233 | 5.321 | 5.174 | 5.321 | 1,750,775 | +0.16(+3.05%) |
Dec 14, 2020 | 5.194 | 5.213 | 5.164 | 5.164 | 1,464,871 | -0.06(-1.13%) |
Dec 11, 2020 | 5.203 | 5.243 | 5.189 | 5.223 | 638,561 | -0.01(-0.19%) |
Dec 10, 2020 | 5.194 | 5.282 | 5.174 | 5.233 | 1,489,289 | +0.01(+0.19%) |
Dec 09, 2020 | 5.282 | 5.331 | 5.184 | 5.223 | 2,105,662 | -0.07(-1.30%) |
Dec 08, 2020 | 5.272 | 5.341 | 5.272 | 5.292 | 1,138,697 | +0.04(+0.75%) |
Dec 07, 2020 | 5.213 | 5.262 | 5.203 | 5.253 | 1,273,362 | +0.02(+0.38%) |
Dec 04, 2020 | 5.213 | 5.253 | 5.189 | 5.233 | 1,205,142 | +0.05(+0.95%) |
Dec 03, 2020 | 5.233 | 5.243 | 5.174 | 5.184 | 1,432,676 | -0.10(-1.86%) |
Dec 02, 2020 | 5.321 | 5.410 | 5.272 | 5.282 | 2,726,325 | +0.14(+2.68%) |
Dec 01, 2020 | 5.134 | 5.174 | 5.115 | 5.144 | 1,034,791 | +0.08(+1.55%) |
Nov 30, 2020 | 5.026 | 5.085 | 4.967 | 5.066 | 1,477,991 | +0.05(+0.98%) |
Nov 27, 2020 | 4.977 | 5.026 | 4.967 | 5.016 | 608,976 | +0.02(+0.39%) |
Nov 25, 2020 | 4.997 | 5.007 | 4.948 | 4.997 | 596,979 | -0.05(-0.97%) |
Nov 24, 2020 | 5.046 | 5.046 | 5.007 | 5.046 | 875,872 | +0.01(+0.20%) |
Nov 23, 2020 | 5.066 | 5.085 | 5.007 | 5.036 | 1,161,094 | +0.06(+1.19%) |
Nov 20, 2020 | 4.957 | 5.007 | 4.953 | 4.977 | 1,046,036 | +0.07(+1.40%) |
Nov 19, 2020 | 4.957 | 4.967 | 4.898 | 4.908 | 977,749 | -0.07(-1.38%) |
Nov 18, 2020 | 4.987 | 4.997 | 4.949 | 4.977 | 1,006,152 | -0.02(-0.39%) |
Nov 17, 2020 | 5.016 | 5.021 | 4.967 | 4.997 | 909,998 | -0.02(-0.39%) |
Nov 16, 2020 | 4.967 | 5.016 | 4.948 | 5.016 | 748,371 | +0.04(+0.79%) |
Nov 13, 2020 | 4.918 | 4.987 | 4.893 | 4.977 | 1,006,895 | +0.09(+1.81%) |
Nov 12, 2020 | 4.957 | 4.957 | 4.879 | 4.889 | 976,378 | -0.09(-1.78%) |
Nov 11, 2020 | 4.908 | 4.997 | 4.881 | 4.977 | 1,242,232 | +0.14(+2.85%) |
Nov 10, 2020 | 4.948 | 4.948 | 4.800 | 4.839 | 1,605,380 | -0.16(-3.15%) |
Nov 09, 2020 | 5.164 | 5.194 | 4.977 | 4.997 | 1,078,224 | -0.03(-0.59%) |
Nov 06, 2020 | 5.007 | 5.056 | 4.997 | 5.026 | 1,135,603 | -0.02(-0.39%) |
Nov 05, 2020 | 4.967 | 5.075 | 4.938 | 5.046 | 2,416,323 | +0.14(+2.81%) |
Nov 04, 2020 | 4.859 | 4.918 | 4.830 | 4.908 | 1,014,518 | +0.14(+2.89%) |
Nov 03, 2020 | 4.721 | 4.800 | 4.702 | 4.771 | 1,482,348 | +0.08(+1.68%) |
Nov 02, 2020 | 4.731 | 4.735 | 4.682 | 4.692 | 1,030,680 | -0.07(-1.45%) |
Oct 30, 2020 | 4.790 | 4.820 | 4.712 | 4.761 | 1,937,439 | -0.03(-0.62%) |
Oct 29, 2020 | 4.800 | 4.800 | 4.751 | 4.790 | 1,675,847 | +0.04(+0.83%) |
Oct 28, 2020 | 4.771 | 4.790 | 4.731 | 4.751 | 1,721,454 | -0.08(-1.63%) |
Oct 27, 2020 | 4.830 | 4.859 | 4.780 | 4.830 | 1,585,764 | -0.02(-0.41%) |
Oct 26, 2020 | 4.869 | 4.889 | 4.839 | 4.849 | 1,516,643 | -0.11(-2.18%) |
Oct 23, 2020 | 4.918 | 4.967 | 4.902 | 4.957 | 1,296,845 | +0.02(+0.40%) |
Oct 22, 2020 | 4.938 | 4.967 | 4.918 | 4.938 | 1,773,457 | +0.02(+0.40%) |
Oct 21, 2020 | 4.928 | 4.957 | 4.918 | 4.918 | 1,853,588 | -0.05(-0.99%) |
Oct 20, 2020 | 4.948 | 4.997 | 4.928 | 4.967 | 1,897,232 | +0.07(+1.41%) |
Oct 19, 2020 | 4.928 | 4.967 | 4.898 | 4.898 | 1,503,815 | -0.03(-0.60%) |
Oct 16, 2020 | 4.898 | 4.948 | 4.898 | 4.928 | 1,474,556 | -0.02(-0.40%) |
Oct 15, 2020 | 4.918 | 4.987 | 4.889 | 4.948 | 2,307,018 | -0.08(-1.57%) |
Oct 14, 2020 | 4.997 | 5.075 | 4.967 | 5.026 | 2,403,587 | -0.18(-3.40%) |
Oct 13, 2020 | 5.253 | 5.292 | 5.085 | 5.203 | 3,313,665 | -0.12(-2.22%) |
Oct 12, 2020 | 5.361 | 5.371 | 5.302 | 5.321 | 2,222,686 | +0.01(+0.19%) |
Oct 09, 2020 | 5.331 | 5.408 | 5.302 | 5.312 | 3,308,805 | +0.17(+3.25%) |
Oct 08, 2020 | 5.194 | 5.233 | 5.090 | 5.144 | 2,696,276 | +0.26(+5.23%) |
Oct 07, 2020 | 4.849 | 4.967 | 4.790 | 4.889 | 3,817,769 | +0.21(+4.41%) |
Oct 06, 2020 | 4.790 | 4.810 | 4.662 | 4.682 | 3,037,685 | -0.14(-2.86%) |
Oct 05, 2020 | 4.859 | 4.879 | 4.800 | 4.820 | 3,115,693 | +0.27(+5.83%) |
Oct 02, 2020 | 4.574 | 4.584 | 4.544 | 4.554 | 1,476,894 | -0.05(-1.07%) |
Oct 01, 2020 | 4.653 | 4.653 | 4.569 | 4.603 | 1,382,873 | -0.02(-0.43%) |
Sep 30, 2020 | 4.643 | 4.687 | 4.623 | 4.623 | 2,077,043 | +0.06(+1.29%) |
Sep 29, 2020 | 4.564 | 4.613 | 4.554 | 4.564 | 1,782,519 | -0.03(-0.64%) |
Sep 28, 2020 | 4.613 | 4.643 | 4.554 | 4.593 | 1,545,138 | -0.06(-1.27%) |
Sep 25, 2020 | 4.613 | 4.672 | 4.603 | 4.653 | 1,462,356 | +0.14(+3.05%) |
Sep 24, 2020 | 4.564 | 4.574 | 4.495 | 4.515 | 1,764,496 | -0.13(-2.75%) |
Sep 23, 2020 | 4.692 | 4.702 | 4.638 | 4.643 | 1,598,579 | -0.04(-0.84%) |
Sep 22, 2020 | 4.662 | 4.721 | 4.623 | 4.682 | 1,930,666 | +0.03(+0.63%) |
Sep 21, 2020 | 4.662 | 4.672 | 4.593 | 4.653 | 944,940 | -0.02(-0.42%) |
Sep 18, 2020 | 4.790 | 4.839 | 4.672 | 4.672 | 2,850,802 | -0.08(-1.66%) |
Sep 17, 2020 | 4.613 | 4.810 | 4.593 | 4.751 | 2,494,078 | +0.11(+2.33%) |
Sep 16, 2020 | 4.653 | 4.672 | 4.613 | 4.643 | 793,920 | +0.07(+1.51%) |
Sep 15, 2020 | 4.564 | 4.613 | 4.530 | 4.574 | 1,303,005 | +0.04(+0.87%) |
Sep 14, 2020 | 4.515 | 4.549 | 4.471 | 4.534 | 2,169,580 | +0.18(+4.06%) |
Sep 11, 2020 | 4.328 | 4.407 | 4.328 | 4.357 | 1,289,830 | +0.10(+2.31%) |
Sep 10, 2020 | 4.318 | 4.338 | 4.230 | 4.259 | 695,408 | -0.02(-0.46%) |
Sep 09, 2020 | 4.279 | 4.318 | 4.239 | 4.279 | 1,147,829 | +0.07(+1.64%) |
Sep 08, 2020 | 4.239 | 4.269 | 4.190 | 4.210 | 674,487 | -0.03(-0.70%) |
Sep 04, 2020 | 4.210 | 4.239 | 4.151 | 4.239 | 1,072,977 | +0.01(+0.23%) |
Sep 03, 2020 | 4.328 | 4.338 | 4.200 | 4.230 | 1,096,662 | -0.03(-0.69%) |
Sep 02, 2020 | 4.239 | 4.308 | 4.220 | 4.259 | 773,975 | +0.05(+1.17%) |
Sep 01, 2020 | 4.239 | 4.254 | 4.210 | 4.210 | 747,308 | -0.02(-0.47%) |
Aug 31, 2020 | 4.210 | 4.308 | 4.171 | 4.230 | 548,914 | -0.01(-0.23%) |
Aug 28, 2020 | 4.230 | 4.239 | 4.190 | 4.239 | 691,935 | +0.05(+1.17%) |
Aug 27, 2020 | 4.180 | 4.200 | 4.161 | 4.190 | 390,050 | +0.03(+0.71%) |
Aug 26, 2020 | 4.180 | 4.190 | 4.141 | 4.161 | 594,839 | +0.00(+0.00%) |
Aug 25, 2020 | 4.161 | 4.180 | 4.131 | 4.161 | 826,846 | -0.04(-0.94%) |
Aug 24, 2020 | 4.190 | 4.210 | 4.141 | 4.200 | 703,236 | +0.05(+1.18%) |
Aug 21, 2020 | 4.141 | 4.161 | 4.102 | 4.151 | 545,638 | -0.02(-0.47%) |
Aug 20, 2020 | 4.121 | 4.180 | 4.121 | 4.171 | 647,246 | -0.03(-0.70%) |
Aug 19, 2020 | 4.200 | 4.244 | 4.195 | 4.200 | 790,201 | -0.03(-0.70%) |
Aug 18, 2020 | 4.249 | 4.269 | 4.220 | 4.230 | 632,622 | -0.01(-0.23%) |
Aug 17, 2020 | 4.210 | 4.249 | 4.190 | 4.239 | 615,610 | +0.10(+2.38%) |
Aug 14, 2020 | 4.171 | 4.171 | 4.112 | 4.141 | 779,367 | -0.08(-1.86%) |
Aug 13, 2020 | 4.151 | 4.234 | 4.121 | 4.220 | 1,407,153 | +0.08(+1.90%) |
Aug 12, 2020 | 4.180 | 4.180 | 4.121 | 4.141 | 510,464 | -0.04(-0.94%) |
Aug 11, 2020 | 4.210 | 4.225 | 4.171 | 4.180 | 676,364 | +0.02(+0.47%) |
Aug 10, 2020 | 4.151 | 4.180 | 4.131 | 4.161 | 526,119 | +0.02(+0.48%) |
Aug 07, 2020 | 4.161 | 4.200 | 4.131 | 4.141 | 772,556 | -0.08(-1.86%) |
Aug 06, 2020 | 4.210 | 4.269 | 4.210 | 4.220 | 947,152 | +0.03(+0.70%) |
Aug 05, 2020 | 4.220 | 4.249 | 4.180 | 4.190 | 1,134,326 | -0.02(-0.47%) |
Aug 04, 2020 | 4.161 | 4.249 | 4.151 | 4.210 | 1,140,438 | +0.02(+0.47%) |
Aug 03, 2020 | 4.171 | 4.216 | 4.141 | 4.190 | 689,015 | -0.06(-1.39%) |
Jul 31, 2020 | 4.131 | 4.269 | 4.121 | 4.249 | 3,064,503 | +0.05(+1.17%) |
Jul 30, 2020 | 4.092 | 4.225 | 4.092 | 4.200 | 811,445 | +0.10(+2.40%) |
Jul 29, 2020 | 3.993 | 4.121 | 3.974 | 4.102 | 1,596,912 | +0.15(+3.73%) |
Jul 28, 2020 | 3.944 | 3.993 | 3.934 | 3.954 | 912,600 | +0.05(+1.26%) |
Jul 27, 2020 | 3.875 | 3.954 | 3.866 | 3.905 | 1,141,777 | +0.01(+0.25%) |
Jul 24, 2020 | 3.866 | 3.905 | 3.836 | 3.895 | 927,901 | +0.07(+1.80%) |
Jul 23, 2020 | 3.846 | 3.866 | 3.807 | 3.826 | 529,837 | -0.02(-0.51%) |
Jul 22, 2020 | 3.826 | 3.866 | 3.797 | 3.846 | 1,075,656 | -0.01(-0.25%) |
Jul 21, 2020 | 3.905 | 3.944 | 3.856 | 3.856 | 1,099,880 | -0.03(-0.76%) |
Jul 20, 2020 | 3.836 | 3.895 | 3.826 | 3.885 | 1,006,629 | +0.14(+3.67%) |
Jul 17, 2020 | 3.738 | 3.787 | 3.728 | 3.748 | 1,053,864 | +0.00(+0.00%) |
Jul 16, 2020 | 3.767 | 3.767 | 3.728 | 3.748 | 1,168,662 | -0.04(-1.04%) |
Jul 15, 2020 | 3.807 | 3.836 | 3.728 | 3.787 | 2,863,541 | +0.35(+10.32%) |
Jul 14, 2020 | 3.344 | 3.433 | 3.320 | 3.433 | 1,238,088 | +0.10(+2.95%) |
Jul 13, 2020 | 3.305 | 3.364 | 3.305 | 3.334 | 873,669 | +0.03(+0.89%) |
Jul 10, 2020 | 3.266 | 3.305 | 3.236 | 3.305 | 546,960 | +0.05(+1.51%) |
Jul 09, 2020 | 3.256 | 3.275 | 3.212 | 3.256 | 788,966 | +0.02(+0.61%) |
Jul 08, 2020 | 3.305 | 3.315 | 3.226 | 3.236 | 986,354 | -0.08(-2.37%) |
Jul 07, 2020 | 3.295 | 3.344 | 3.295 | 3.315 | 702,480 | +0.02(+0.60%) |
Jul 06, 2020 | 3.334 | 3.334 | 3.266 | 3.295 | 1,198,464 | -0.01(-0.30%) |
Jul 02, 2020 | 3.275 | 3.315 | 3.266 | 3.305 | 742,768 | +0.10(+3.07%) |
Jul 01, 2020 | 3.226 | 3.236 | 3.187 | 3.207 | 644,982 | -0.05(-1.51%) |
Jun 30, 2020 | 3.207 | 3.266 | 3.177 | 3.256 | 757,078 | +0.04(+1.22%) |
Jun 29, 2020 | 3.197 | 3.226 | 3.157 | 3.216 | 674,148 | +0.00(+0.00%) |
Jun 26, 2020 | 3.275 | 3.275 | 3.207 | 3.216 | 1,168,543 | +0.01(+0.31%) |
Jun 25, 2020 | 3.138 | 3.216 | 3.118 | 3.207 | 1,067,421 | +0.07(+2.19%) |
Jun 24, 2020 | 3.187 | 3.187 | 3.108 | 3.138 | 1,271,908 | -0.05(-1.54%) |
Jun 23, 2020 | 3.266 | 3.271 | 3.177 | 3.187 | 2,164,934 | -0.01(-0.31%) |
Jun 22, 2020 | 3.207 | 3.236 | 3.187 | 3.197 | 1,231,862 | -0.05(-1.52%) |
Jun 19, 2020 | 3.305 | 3.344 | 3.226 | 3.246 | 4,105,863 | -0.04(-1.20%) |
Jun 18, 2020 | 3.295 | 3.300 | 3.256 | 3.285 | 938,093 | -0.03(-0.89%) |
Jun 17, 2020 | 3.315 | 3.384 | 3.266 | 3.315 | 1,915,275 | +0.02(+0.60%) |
Jun 16, 2020 | 3.246 | 3.305 | 3.182 | 3.295 | 2,539,432 | -0.01(-0.30%) |
Jun 15, 2020 | 3.098 | 3.325 | 3.089 | 3.305 | 2,015,245 | +0.21(+6.67%) |
Jun 12, 2020 | 3.059 | 3.128 | 3.030 | 3.098 | 745,309 | +0.03(+0.96%) |
Jun 11, 2020 | 3.177 | 3.177 | 3.069 | 3.069 | 1,498,315 | -0.16(-4.88%) |
Jun 10, 2020 | 3.305 | 3.305 | 3.207 | 3.226 | 757,880 | -0.04(-1.20%) |
Jun 09, 2020 | 3.325 | 3.334 | 3.216 | 3.266 | 943,600 | -0.15(-4.32%) |
Jun 08, 2020 | 3.354 | 3.423 | 3.315 | 3.413 | 1,275,140 | +0.14(+4.20%) |
Jun 05, 2020 | 3.315 | 3.333 | 3.266 | 3.275 | 1,289,423 | +0.02(+0.60%) |
Jun 04, 2020 | 3.325 | 3.344 | 3.246 | 3.256 | 1,040,206 | -0.05(-1.49%) |
Jun 03, 2020 | 3.285 | 3.315 | 3.256 | 3.305 | 727,809 | -0.03(-0.88%) |
Jun 02, 2020 | 3.315 | 3.334 | 3.296 | 3.334 | 629,735 | +0.05(+1.50%) |
Jun 01, 2020 | 3.295 | 3.315 | 3.266 | 3.285 | 862,189 | +0.03(+0.91%) |
May 29, 2020 | 3.148 | 3.305 | 3.129 | 3.256 | 2,430,212 | +0.25(+8.17%) |
May 28, 2020 | 3.069 | 3.079 | 2.980 | 3.010 | 1,292,515 | -0.06(-1.92%) |
May 27, 2020 | 3.049 | 3.069 | 2.966 | 3.069 | 1,835,947 | +0.16(+5.41%) |
May 26, 2020 | 2.941 | 3.000 | 2.912 | 2.912 | 1,652,987 | +0.00(+0.00%) |
May 22, 2020 | 2.931 | 2.941 | 2.872 | 2.912 | 914,887 | -0.04(-1.33%) |
May 21, 2020 | 2.912 | 2.971 | 2.912 | 2.951 | 585,429 | +0.07(+2.39%) |
May 20, 2020 | 2.892 | 2.926 | 2.862 | 2.882 | 1,155,799 | +0.04(+1.38%) |
May 19, 2020 | 2.892 | 2.912 | 2.774 | 2.843 | 1,712,898 | -0.04(-1.37%) |
May 18, 2020 | 2.902 | 2.912 | 2.852 | 2.882 | 769,226 | +0.02(+0.69%) |
May 15, 2020 | 2.852 | 2.882 | 2.823 | 2.862 | 682,683 | -0.01(-0.34%) |
May 14, 2020 | 2.843 | 2.877 | 2.744 | 2.872 | 1,749,064 | +0.05(+1.74%) |
May 13, 2020 | 3.010 | 3.010 | 2.803 | 2.823 | 908,484 | -0.16(-5.28%) |
May 12, 2020 | 3.030 | 3.049 | 2.980 | 2.980 | 1,590,262 | +0.01(+0.33%) |
May 11, 2020 | 3.039 | 3.039 | 2.961 | 2.971 | 1,022,696 | -0.07(-2.27%) |
May 08, 2020 | 3.010 | 3.049 | 3.000 | 3.039 | 648,117 | +0.08(+2.66%) |
May 07, 2020 | 2.971 | 3.030 | 2.961 | 2.961 | 1,281,372 | -0.04(-1.31%) |
May 06, 2020 | 3.079 | 3.103 | 2.980 | 3.000 | 1,298,912 | -0.07(-2.24%) |
May 05, 2020 | 3.138 | 3.182 | 3.039 | 3.069 | 551,730 | -0.09(-2.80%) |
May 04, 2020 | 3.148 | 3.187 | 3.118 | 3.157 | 1,039,808 | +0.02(+0.63%) |
May 01, 2020 | 3.177 | 3.177 | 3.059 | 3.138 | 1,218,766 | -0.10(-3.04%) |
Apr 30, 2020 | 3.246 | 3.344 | 3.197 | 3.236 | 2,216,671 | +0.13(+4.11%) |
Apr 29, 2020 | 2.882 | 3.157 | 2.882 | 3.108 | 2,486,826 | +0.17(+5.69%) |
Apr 28, 2020 | 2.971 | 2.990 | 2.926 | 2.941 | 1,375,172 | +0.00(+0.00%) |
Apr 27, 2020 | 2.951 | 2.980 | 2.941 | 2.941 | 1,129,165 | +0.05(+1.70%) |
Apr 24, 2020 | 2.902 | 2.941 | 2.862 | 2.892 | 560,380 | -0.06(-2.00%) |
Apr 23, 2020 | 2.931 | 2.990 | 2.931 | 2.951 | 779,283 | +0.06(+2.04%) |
Apr 22, 2020 | 2.902 | 2.931 | 2.872 | 2.892 | 2,181,207 | +0.05(+1.73%) |
Apr 21, 2020 | 2.921 | 2.921 | 2.803 | 2.843 | 1,161,132 | -0.07(-2.36%) |
Apr 20, 2020 | 2.902 | 2.971 | 2.902 | 2.912 | 1,208,175 | -0.07(-2.31%) |
Apr 17, 2020 | 3.049 | 3.049 | 2.912 | 2.980 | 1,444,870 | -0.03(-0.98%) |
Apr 16, 2020 | 2.990 | 3.089 | 2.971 | 3.010 | 1,825,618 | -0.01(-0.33%) |
Apr 15, 2020 | 2.971 | 3.059 | 2.774 | 3.020 | 2,032,493 | -0.03(-0.97%) |
Apr 14, 2020 | 3.010 | 3.118 | 3.010 | 3.049 | 1,492,053 | +0.06(+1.97%) |
Apr 13, 2020 | 2.990 | 3.030 | 2.961 | 2.990 | 753,823 | -0.06(-1.94%) |
Apr 09, 2020 | 3.108 | 3.138 | 3.020 | 3.049 | 1,061,591 | -0.03(-0.96%) |
Apr 08, 2020 | 3.039 | 3.118 | 3.039 | 3.079 | 945,906 | +0.04(+1.29%) |
Apr 07, 2020 | 3.000 | 3.148 | 3.000 | 3.039 | 1,662,140 | +0.03(+0.98%) |
Apr 06, 2020 | 2.912 | 3.010 | 2.902 | 3.010 | 1,569,880 | +0.14(+4.79%) |
Apr 03, 2020 | 2.833 | 2.882 | 2.793 | 2.872 | 782,112 | -0.10(-3.31%) |
Apr 02, 2020 | 2.951 | 3.030 | 2.926 | 2.971 | 986,109 | +0.00(+0.00%) |
Apr 01, 2020 | 2.872 | 3.000 | 2.862 | 2.971 | 1,246,365 | -0.08(-2.58%) |
Mar 31, 2020 | 3.039 | 3.089 | 2.980 | 3.049 | 2,106,968 | +0.09(+2.99%) |
Mar 30, 2020 | 2.902 | 2.971 | 2.887 | 2.961 | 1,189,130 | +0.04(+1.35%) |
Mar 27, 2020 | 2.862 | 2.980 | 2.833 | 2.921 | 2,579,152 | -0.03(-1.00%) |
Mar 26, 2020 | 2.793 | 2.961 | 2.793 | 2.951 | 1,685,838 | +0.21(+7.53%) |
Mar 25, 2020 | 2.685 | 2.803 | 2.656 | 2.744 | 1,276,534 | +0.07(+2.57%) |
Mar 24, 2020 | 2.656 | 2.774 | 2.636 | 2.675 | 1,788,544 | +0.03(+1.12%) |
Mar 23, 2020 | 2.567 | 2.675 | 2.498 | 2.646 | 1,469,101 | +0.03(+1.13%) |
Mar 20, 2020 | 2.725 | 2.734 | 2.597 | 2.616 | 2,146,870 | +0.09(+3.50%) |
Mar 19, 2020 | 2.489 | 2.607 | 2.479 | 2.528 | 3,033,496 | -0.06(-2.28%) |
Mar 18, 2020 | 2.557 | 2.675 | 2.557 | 2.587 | 1,362,220 | -0.15(-5.40%) |
Mar 17, 2020 | 2.715 | 2.793 | 2.636 | 2.734 | 1,367,601 | +0.02(+0.72%) |
Mar 16, 2020 | 2.685 | 2.852 | 2.685 | 2.715 | 1,167,553 | -0.30(-9.80%) |
Mar 13, 2020 | 2.971 | 3.049 | 2.862 | 3.010 | 2,295,810 | +0.18(+6.25%) |
Mar 12, 2020 | 2.843 | 2.882 | 2.774 | 2.833 | 2,045,692 | -0.26(-8.28%) |
Mar 11, 2020 | 3.207 | 3.226 | 3.069 | 3.089 | 2,176,032 | -0.16(-4.85%) |
Mar 10, 2020 | 3.325 | 3.325 | 3.167 | 3.246 | 1,512,190 | +0.05(+1.54%) |
Mar 09, 2020 | 3.197 | 3.305 | 3.138 | 3.197 | 2,588,483 | -0.26(-7.41%) |
Mar 06, 2020 | 3.443 | 3.477 | 3.393 | 3.453 | 1,045,324 | -0.01(-0.28%) |
Mar 05, 2020 | 3.472 | 3.512 | 3.453 | 3.462 | 1,492,901 | -0.04(-1.12%) |
Mar 04, 2020 | 3.462 | 3.531 | 3.443 | 3.502 | 1,117,214 | +0.07(+2.01%) |
Mar 03, 2020 | 3.423 | 3.482 | 3.393 | 3.433 | 2,410,226 | +0.00(+0.00%) |