Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.475 | 3.647 | 3.447 | 3.547 | 29,950 | -0.05(-1.26%) |
Feb 25, 2021 | 3.764 | 3.837 | 3.501 | 3.592 | 37,795 | -0.09(-2.46%) |
Feb 24, 2021 | 3.583 | 3.846 | 3.484 | 3.683 | 82,199 | +0.13(+3.56%) |
Feb 23, 2021 | 3.538 | 3.556 | 3.366 | 3.556 | 35,248 | -0.06(-1.75%) |
Feb 22, 2021 | 3.538 | 3.665 | 3.438 | 3.619 | 36,320 | +0.09(+2.56%) |
Feb 19, 2021 | 3.484 | 3.683 | 3.447 | 3.529 | 40,670 | -0.01(-0.26%) |
Feb 18, 2021 | 3.773 | 3.773 | 3.529 | 3.538 | 57,767 | -0.28(-7.35%) |
Feb 17, 2021 | 3.773 | 3.882 | 3.619 | 3.818 | 108,872 | -0.05(-1.17%) |
Feb 16, 2021 | 3.728 | 4.017 | 3.637 | 3.864 | 561,562 | +0.42(+12.07%) |
Feb 12, 2021 | 3.131 | 3.601 | 3.131 | 3.447 | 404,933 | +0.24(+7.32%) |
Feb 11, 2021 | 3.348 | 3.366 | 3.212 | 3.212 | 9,905 | -0.08(-2.47%) |
Feb 10, 2021 | 3.610 | 3.610 | 3.257 | 3.294 | 17,647 | -0.12(-3.45%) |
Feb 09, 2021 | 3.647 | 3.647 | 3.411 | 3.411 | 21,085 | -0.11(-3.08%) |
Feb 08, 2021 | 3.420 | 3.619 | 3.384 | 3.520 | 32,396 | +0.18(+5.42%) |
Feb 05, 2021 | 3.438 | 3.533 | 3.276 | 3.339 | 34,812 | -0.07(-2.12%) |
Feb 04, 2021 | 3.429 | 3.447 | 3.330 | 3.411 | 9,896 | +0.12(+3.57%) |
Feb 03, 2021 | 3.257 | 3.417 | 3.221 | 3.294 | 22,895 | +0.08(+2.54%) |
Feb 02, 2021 | 3.420 | 3.420 | 3.194 | 3.212 | 21,942 | -0.06(-1.93%) |
Feb 01, 2021 | 3.366 | 3.375 | 3.248 | 3.276 | 5,777 | +0.12(+3.72%) |
Jan 29, 2021 | 3.257 | 3.257 | 3.086 | 3.158 | 12,156 | -0.05(-1.69%) |
Jan 28, 2021 | 3.248 | 3.257 | 3.167 | 3.212 | 5,567 | -0.04(-1.11%) |
Jan 27, 2021 | 3.194 | 3.248 | 3.167 | 3.248 | 6,317 | -0.02(-0.55%) |
Jan 26, 2021 | 3.379 | 3.382 | 3.266 | 3.266 | 23,271 | -0.02(-0.55%) |
Jan 25, 2021 | 3.438 | 3.438 | 3.230 | 3.285 | 5,307 | -0.05(-1.63%) |
Jan 22, 2021 | 3.393 | 3.420 | 3.339 | 3.339 | 18,345 | -0.08(-2.38%) |
Jan 21, 2021 | 3.574 | 3.601 | 3.420 | 3.420 | 25,962 | -0.12(-3.32%) |
Jan 20, 2021 | 3.605 | 3.626 | 3.538 | 3.538 | 10,458 | -0.06(-1.76%) |
Jan 19, 2021 | 3.556 | 3.619 | 3.556 | 3.601 | 10,543 | -0.08(-2.21%) |
Jan 15, 2021 | 3.628 | 3.683 | 3.610 | 3.683 | 35,365 | +0.02(+0.49%) |
Jan 14, 2021 | 3.601 | 3.696 | 3.565 | 3.665 | 16,962 | +0.06(+1.76%) |
Jan 13, 2021 | 3.637 | 3.701 | 3.601 | 3.601 | 12,012 | -0.02(-0.50%) |
Jan 12, 2021 | 3.701 | 3.809 | 3.529 | 3.619 | 25,767 | +0.16(+4.71%) |
Jan 11, 2021 | 3.520 | 3.837 | 3.375 | 3.456 | 72,856 | +0.07(+2.14%) |
Jan 08, 2021 | 3.429 | 3.493 | 3.348 | 3.384 | 17,130 | +0.07(+2.19%) |
Jan 07, 2021 | 3.402 | 3.402 | 3.221 | 3.312 | 4,464 | +0.00(+0.00%) |
Jan 06, 2021 | 3.529 | 3.574 | 3.303 | 3.312 | 9,380 | -0.11(-3.17%) |
Jan 05, 2021 | 3.348 | 3.420 | 3.348 | 3.420 | 2,225 | +0.06(+1.89%) |
Jan 04, 2021 | 3.366 | 3.370 | 3.257 | 3.357 | 6,119 | +0.00(+0.00%) |
Dec 31, 2020 | 3.357 | 3.357 | 3.357 | 16,504 | +0.01(+0.41%) | |
Dec 30, 2020 | 3.298 | 3.343 | 3.230 | 3.343 | 16,504 | -0.02(-0.67%) |
Dec 29, 2020 | 3.438 | 3.519 | 3.276 | 3.366 | 19,478 | +0.02(+0.54%) |
Dec 28, 2020 | 3.348 | 3.438 | 3.104 | 3.348 | 48,846 | +0.21(+6.63%) |
Dec 24, 2020 | 3.402 | 3.402 | 3.140 | 3.140 | 14,146 | -0.14(-4.41%) |
Dec 23, 2020 | 3.420 | 3.420 | 3.239 | 3.285 | 30,511 | -0.15(-4.47%) |
Dec 22, 2020 | 3.266 | 3.438 | 3.257 | 3.438 | 16,260 | +0.09(+2.70%) |
Dec 21, 2020 | 3.429 | 3.429 | 3.248 | 3.348 | 4,598 | +0.08(+2.49%) |
Dec 18, 2020 | 3.122 | 3.484 | 3.122 | 3.266 | 65,094 | +0.12(+3.74%) |
Dec 17, 2020 | 2.933 | 3.158 | 2.933 | 3.149 | 37,396 | +0.14(+4.50%) |
Dec 16, 2020 | 2.986 | 3.049 | 2.895 | 3.013 | 20,652 | +0.03(+0.91%) |
Dec 15, 2020 | 2.986 | 2.995 | 2.941 | 2.986 | 1,979 | +0.04(+1.23%) |
Dec 14, 2020 | 2.923 | 3.040 | 2.895 | 2.950 | 38,678 | -0.05(-1.51%) |
Dec 11, 2020 | 3.032 | 3.049 | 2.923 | 2.995 | 2,762 | +0.03(+0.91%) |
Dec 10, 2020 | 2.905 | 3.054 | 2.905 | 2.968 | 6,123 | +0.06(+2.18%) |
Dec 09, 2020 | 3.058 | 3.058 | 2.896 | 2.905 | 16,755 | -0.05(-1.83%) |
Dec 08, 2020 | 2.995 | 3.058 | 2.959 | 2.959 | 19,042 | -0.05(-1.80%) |
Dec 07, 2020 | 2.995 | 3.104 | 2.995 | 3.013 | 7,154 | +0.05(+1.52%) |
Dec 04, 2020 | 2.986 | 3.040 | 2.941 | 2.968 | 5,304 | -0.01(-0.30%) |
Dec 03, 2020 | 3.011 | 3.011 | 2.941 | 2.977 | 5,313 | -0.04(-1.20%) |
Dec 02, 2020 | 2.948 | 3.013 | 2.948 | 3.013 | 2,465 | -0.02(-0.60%) |
Dec 01, 2020 | 3.031 | 3.031 | 3.031 | 3.031 | 811 | +0.07(+2.45%) |
Nov 30, 2020 | 3.003 | 3.009 | 2.959 | 2.959 | 6,058 | +0.01(+0.31%) |
Nov 27, 2020 | 2.932 | 2.959 | 2.868 | 2.950 | 4,089 | -0.06(-2.10%) |
Nov 25, 2020 | 2.935 | 3.031 | 2.935 | 3.013 | 26,966 | +0.08(+2.78%) |
Nov 24, 2020 | 2.905 | 2.932 | 2.850 | 2.932 | 56,593 | +0.11(+3.85%) |
Nov 23, 2020 | 2.959 | 2.959 | 2.814 | 2.823 | 4,994 | -0.11(-3.70%) |
Nov 20, 2020 | 2.923 | 2.986 | 2.805 | 2.932 | 10,167 | +0.05(+1.89%) |
Nov 19, 2020 | 2.832 | 2.877 | 2.832 | 2.877 | 9,992 | +0.00(+0.00%) |
Nov 18, 2020 | 2.760 | 2.877 | 2.760 | 2.877 | 7,493 | +0.03(+0.95%) |
Nov 17, 2020 | 2.751 | 2.850 | 2.751 | 2.850 | 896 | +0.09(+3.28%) |
Nov 16, 2020 | 2.850 | 2.877 | 2.760 | 2.760 | 26,211 | -0.09(-3.17%) |
Nov 13, 2020 | 2.850 | 2.850 | 2.805 | 2.850 | 23,429 | +0.05(+1.61%) |
Nov 12, 2020 | 2.751 | 2.886 | 2.751 | 2.805 | 5,265 | -0.08(-2.82%) |
Nov 11, 2020 | 2.986 | 2.986 | 2.855 | 2.886 | 16,696 | +0.04(+1.27%) |
Nov 10, 2020 | 2.895 | 2.941 | 2.824 | 2.850 | 3,558 | -0.08(-2.78%) |
Nov 09, 2020 | 2.942 | 2.942 | 2.895 | 2.932 | 8,000 | -0.01(-0.31%) |
Nov 06, 2020 | 2.905 | 2.941 | 2.805 | 2.941 | 2,541 | +0.08(+2.85%) |
Nov 05, 2020 | 2.891 | 2.891 | 2.850 | 2.859 | 6,228 | +0.08(+2.93%) |
Nov 04, 2020 | 2.930 | 2.930 | 2.778 | 2.778 | 706 | -0.07(-2.54%) |
Nov 03, 2020 | 2.895 | 2.895 | 2.796 | 2.850 | 5,152 | +0.04(+1.29%) |
Nov 02, 2020 | 2.769 | 2.814 | 2.769 | 2.814 | 7,554 | +0.06(+2.30%) |
Oct 30, 2020 | 2.751 | 2.751 | 2.751 | 2.751 | 663 | -0.05(-1.62%) |
Oct 29, 2020 | 2.805 | 2.814 | 2.790 | 2.796 | 8,576 | +0.02(+0.65%) |
Oct 28, 2020 | 2.849 | 2.877 | 2.760 | 2.778 | 11,872 | -0.03(-0.97%) |
Oct 27, 2020 | 2.873 | 2.873 | 2.778 | 2.805 | 9,274 | +0.01(+0.32%) |
Oct 26, 2020 | 2.846 | 2.846 | 2.796 | 2.796 | 2,012 | -0.11(-3.74%) |
Oct 23, 2020 | 2.859 | 2.923 | 2.859 | 2.905 | 3,868 | +0.01(+0.31%) |
Oct 22, 2020 | 2.823 | 2.968 | 2.823 | 2.895 | 10,422 | +0.03(+0.95%) |
Oct 21, 2020 | 2.805 | 2.932 | 2.787 | 2.868 | 87,771 | -0.06(-2.16%) |
Oct 20, 2020 | 2.905 | 2.932 | 2.877 | 2.932 | 9,914 | +0.07(+2.53%) |
Oct 19, 2020 | 2.850 | 2.932 | 2.841 | 2.859 | 5,400 | +0.01(+0.32%) |
Oct 16, 2020 | 2.819 | 2.864 | 2.774 | 2.850 | 78,688 | -0.01(-0.32%) |
Oct 15, 2020 | 2.787 | 2.896 | 2.769 | 2.859 | 32,700 | -0.05(-1.86%) |
Oct 14, 2020 | 2.877 | 2.914 | 2.850 | 2.914 | 9,134 | +0.06(+2.25%) |
Oct 13, 2020 | 2.814 | 2.950 | 2.814 | 2.850 | 5,175 | -0.13(-4.28%) |
Oct 12, 2020 | 2.886 | 3.013 | 2.805 | 2.977 | 62,868 | +0.08(+2.81%) |
Oct 09, 2020 | 2.895 | 2.918 | 2.814 | 2.895 | 48,074 | +0.02(+0.63%) |
Oct 08, 2020 | 2.814 | 2.877 | 2.814 | 2.877 | 40,503 | +0.00(+0.00%) |
Oct 07, 2020 | 2.850 | 2.895 | 2.796 | 2.877 | 60,404 | +0.12(+4.26%) |
Oct 06, 2020 | 2.760 | 2.877 | 2.760 | 2.760 | 19,914 | +0.00(+0.00%) |
Oct 05, 2020 | 2.787 | 2.787 | 2.760 | 2.760 | 5,297 | -0.03(-0.97%) |
Oct 02, 2020 | 2.742 | 2.787 | 2.742 | 2.787 | 6,409 | +0.00(+0.00%) |
Oct 01, 2020 | 2.751 | 2.787 | 2.751 | 2.787 | 9,358 | +0.05(+1.65%) |
Sep 30, 2020 | 2.760 | 2.778 | 2.742 | 2.742 | 2,224 | -0.04(-1.30%) |
Sep 29, 2020 | 2.742 | 2.778 | 2.742 | 2.778 | 2,200 | +0.01(+0.33%) |
Sep 28, 2020 | 2.769 | 2.769 | 2.724 | 2.769 | 10,584 | +0.00(+0.00%) |
Sep 25, 2020 | 2.760 | 2.787 | 2.724 | 2.769 | 8,509 | -0.03(-0.97%) |
Sep 24, 2020 | 2.733 | 2.805 | 2.724 | 2.796 | 28,117 | +0.05(+1.98%) |
Sep 23, 2020 | 2.805 | 2.805 | 2.724 | 2.742 | 13,362 | -0.04(-1.30%) |
Sep 22, 2020 | 2.742 | 2.778 | 2.742 | 2.778 | 3,984 | +0.02(+0.66%) |
Sep 21, 2020 | 2.778 | 2.787 | 2.724 | 2.760 | 12,750 | +0.04(+1.33%) |
Sep 18, 2020 | 2.841 | 2.868 | 2.724 | 2.724 | 49,401 | -0.08(-2.90%) |
Sep 17, 2020 | 2.751 | 2.877 | 2.751 | 2.805 | 13,662 | +0.04(+1.31%) |
Sep 16, 2020 | 2.814 | 2.855 | 2.733 | 2.769 | 54,587 | -0.04(-1.29%) |
Sep 15, 2020 | 2.805 | 2.855 | 2.805 | 2.805 | 4,517 | +0.00(+0.00%) |
Sep 14, 2020 | 2.805 | 2.805 | 2.778 | 2.805 | 43,047 | +0.01(+0.32%) |
Sep 11, 2020 | 2.805 | 2.819 | 2.787 | 2.796 | 29,397 | +0.00(+0.00%) |
Sep 10, 2020 | 2.814 | 2.846 | 2.789 | 2.796 | 14,473 | -0.08(-2.83%) |
Sep 09, 2020 | 2.787 | 2.877 | 2.778 | 2.877 | 61,622 | +0.07(+2.58%) |
Sep 08, 2020 | 2.760 | 2.900 | 2.760 | 2.805 | 49,655 | +0.02(+0.65%) |
Sep 04, 2020 | 2.805 | 2.828 | 2.760 | 2.787 | 8,399 | +0.01(+0.24%) |
Sep 03, 2020 | 2.778 | 2.796 | 2.778 | 2.780 | 5,200 | +0.00(+0.09%) |
Sep 02, 2020 | 2.761 | 2.927 | 2.760 | 2.778 | 92,016 | -0.14(-4.66%) |
Sep 01, 2020 | 3.040 | 3.058 | 2.914 | 2.914 | 7,075 | -0.14(-4.45%) |
Aug 31, 2020 | 3.067 | 3.076 | 3.036 | 3.049 | 5,687 | -0.07(-2.32%) |
Aug 28, 2020 | 2.986 | 3.167 | 2.932 | 3.122 | 51,390 | +0.18(+6.02%) |
Aug 27, 2020 | 2.941 | 2.990 | 2.941 | 2.944 | 22,238 | +0.02(+0.74%) |
Aug 26, 2020 | 2.905 | 2.941 | 2.868 | 2.923 | 33,875 | +0.00(+0.00%) |
Aug 25, 2020 | 2.932 | 2.940 | 2.923 | 2.923 | 2,583 | +0.03(+0.94%) |
Aug 24, 2020 | 2.905 | 2.932 | 2.877 | 2.895 | 14,364 | +0.02(+0.63%) |
Aug 21, 2020 | 2.850 | 2.877 | 2.841 | 2.877 | 12,709 | -0.01(-0.31%) |
Aug 20, 2020 | 2.837 | 2.886 | 2.837 | 2.886 | 12,292 | +0.01(+0.31%) |
Aug 19, 2020 | 2.859 | 2.877 | 2.850 | 2.877 | 4,673 | -0.01(-0.47%) |
Aug 18, 2020 | 2.986 | 2.986 | 2.891 | 2.891 | 13,102 | +0.02(+0.79%) |
Aug 17, 2020 | 3.004 | 3.004 | 2.868 | 2.868 | 2,708 | +0.06(+2.09%) |
Aug 14, 2020 | 2.857 | 2.857 | 2.760 | 2.810 | 49,180 | +0.09(+3.15%) |
Aug 13, 2020 | 2.895 | 2.905 | 2.724 | 2.724 | 26,971 | -0.12(-4.14%) |
Aug 12, 2020 | 2.977 | 2.986 | 2.841 | 2.841 | 2,295 | -0.05(-1.87%) |
Aug 11, 2020 | 3.067 | 3.067 | 2.895 | 2.895 | 6,288 | -0.05(-1.54%) |
Aug 10, 2020 | 2.905 | 2.941 | 2.905 | 2.941 | 926 | -0.10(-3.27%) |
Aug 07, 2020 | 3.104 | 3.104 | 2.850 | 3.040 | 2,210 | +0.06(+2.13%) |
Aug 06, 2020 | 3.137 | 3.137 | 2.769 | 2.977 | 5,898 | +0.05(+1.54%) |
Aug 05, 2020 | 2.850 | 3.023 | 2.820 | 2.932 | 17,993 | +0.12(+4.18%) |
Aug 04, 2020 | 2.778 | 2.841 | 2.778 | 2.814 | 14,966 | -0.02(-0.64%) |
Aug 03, 2020 | 2.805 | 2.850 | 2.760 | 2.832 | 18,832 | +0.05(+1.95%) |
Jul 31, 2020 | 2.787 | 2.805 | 2.778 | 2.778 | 3,204 | -0.05(-1.92%) |
Jul 30, 2020 | 2.867 | 2.867 | 2.832 | 2.832 | 14,117 | +0.00(+0.00%) |
Jul 29, 2020 | 2.832 | 2.877 | 2.832 | 2.832 | 18,084 | +0.00(+0.00%) |
Jul 28, 2020 | 2.819 | 2.895 | 2.796 | 2.832 | 17,184 | +0.00(+0.00%) |
Jul 27, 2020 | 2.814 | 2.832 | 2.782 | 2.832 | 13,678 | +0.01(+0.32%) |
Jul 24, 2020 | 2.841 | 2.850 | 2.769 | 2.823 | 14,477 | +0.05(+1.96%) |
Jul 23, 2020 | 2.841 | 2.841 | 2.769 | 2.769 | 1,547 | -0.05(-1.92%) |
Jul 22, 2020 | 2.760 | 2.841 | 2.742 | 2.823 | 16,182 | +0.07(+2.63%) |
Jul 21, 2020 | 2.651 | 2.751 | 2.642 | 2.751 | 35,189 | +0.10(+3.75%) |
Jul 20, 2020 | 2.651 | 2.651 | 2.651 | 2.651 | 200 | -0.09(-3.30%) |
Jul 17, 2020 | 2.814 | 2.814 | 2.742 | 2.742 | 9,283 | -0.03(-1.12%) |
Jul 16, 2020 | 2.738 | 2.850 | 2.730 | 2.773 | 14,768 | +0.01(+0.47%) |
Jul 15, 2020 | 2.751 | 2.760 | 2.669 | 2.760 | 22,008 | +0.11(+4.27%) |
Jul 14, 2020 | 2.624 | 2.737 | 2.624 | 2.647 | 6,371 | +0.01(+0.52%) |
Jul 13, 2020 | 2.669 | 2.669 | 2.633 | 2.633 | 29,166 | -0.07(-2.68%) |
Jul 10, 2020 | 2.633 | 2.705 | 2.633 | 2.705 | 31,276 | +0.07(+2.75%) |
Jul 09, 2020 | 2.693 | 2.693 | 2.633 | 2.633 | 13,811 | -0.07(-2.68%) |
Jul 08, 2020 | 2.669 | 2.719 | 2.669 | 2.705 | 41,701 | -0.04(-1.32%) |
Jul 07, 2020 | 2.715 | 2.760 | 2.669 | 2.742 | 24,444 | -0.02(-0.66%) |
Jul 06, 2020 | 2.805 | 2.841 | 2.760 | 2.760 | 6,409 | +0.00(+0.00%) |
Jul 02, 2020 | 2.660 | 2.968 | 2.660 | 2.760 | 35,254 | +0.12(+4.45%) |
Jul 01, 2020 | 2.642 | 2.660 | 2.642 | 2.642 | 4,600 | -0.03(-1.02%) |
Jun 30, 2020 | 2.719 | 2.728 | 2.651 | 2.669 | 7,876 | -0.05(-1.99%) |
Jun 29, 2020 | 2.769 | 2.769 | 2.696 | 2.724 | 14,173 | -0.08(-2.90%) |
Jun 26, 2020 | 2.715 | 2.814 | 2.699 | 2.805 | 47,190 | +0.05(+1.97%) |
Jun 25, 2020 | 2.705 | 2.769 | 2.705 | 2.751 | 21,863 | +0.04(+1.33%) |
Jun 24, 2020 | 2.705 | 2.769 | 2.705 | 2.715 | 29,936 | -0.04(-1.32%) |
Jun 23, 2020 | 2.787 | 2.796 | 2.733 | 2.751 | 16,823 | -0.01(-0.33%) |
Jun 22, 2020 | 2.724 | 2.796 | 2.687 | 2.760 | 74,609 | +0.18(+7.02%) |
Jun 19, 2020 | 3.031 | 3.294 | 2.579 | 2.579 | 342,712 | -0.42(-13.90%) |
Jun 18, 2020 | 2.859 | 3.004 | 2.823 | 2.995 | 119,760 | +0.14(+5.08%) |
Jun 17, 2020 | 2.841 | 2.850 | 2.746 | 2.850 | 68,699 | +0.09(+3.28%) |
Jun 16, 2020 | 2.796 | 2.850 | 2.760 | 2.760 | 84,596 | +0.00(+0.16%) |
Jun 15, 2020 | 2.705 | 2.805 | 2.624 | 2.755 | 241,577 | +0.13(+5.00%) |
Jun 12, 2020 | 2.643 | 2.643 | 2.624 | 2.624 | 4,199 | -0.01(-0.34%) |
Jun 11, 2020 | 2.652 | 2.652 | 2.633 | 2.633 | 24,286 | -0.02(-0.68%) |
Jun 10, 2020 | 2.696 | 2.696 | 2.633 | 2.651 | 16,259 | -0.02(-0.68%) |
Jun 09, 2020 | 2.724 | 2.724 | 2.660 | 2.669 | 31,870 | -0.05(-1.99%) |
Jun 08, 2020 | 2.715 | 2.733 | 2.701 | 2.724 | 48,293 | +0.01(+0.24%) |
Jun 05, 2020 | 2.701 | 2.733 | 2.696 | 2.717 | 51,279 | +0.02(+0.76%) |
Jun 04, 2020 | 2.687 | 2.705 | 2.678 | 2.696 | 16,606 | +0.02(+0.68%) |
Jun 03, 2020 | 2.669 | 2.742 | 2.669 | 2.678 | 24,945 | +0.00(+0.00%) |
Jun 02, 2020 | 2.642 | 2.678 | 2.638 | 2.678 | 32,034 | +0.04(+1.37%) |
Jun 01, 2020 | 2.642 | 2.669 | 2.642 | 2.642 | 26,846 | +0.01(+0.34%) |
May 29, 2020 | 2.624 | 2.642 | 2.588 | 2.633 | 17,572 | -0.01(-0.34%) |
May 28, 2020 | 2.570 | 2.655 | 2.561 | 2.642 | 5,658 | +0.07(+2.82%) |
May 27, 2020 | 2.470 | 2.642 | 2.470 | 2.570 | 1,458,721 | -0.04(-1.39%) |
May 26, 2020 | 2.588 | 2.669 | 2.579 | 2.606 | 25,394 | +0.03(+1.05%) |
May 22, 2020 | 2.651 | 2.660 | 2.579 | 2.579 | 35,475 | -0.05(-2.06%) |
May 21, 2020 | 2.669 | 2.669 | 2.633 | 2.633 | 14,934 | -0.01(-0.34%) |
May 20, 2020 | 2.715 | 2.715 | 2.606 | 2.642 | 130,437 | +0.02(+0.69%) |
May 19, 2020 | 2.715 | 2.733 | 2.615 | 2.624 | 61,017 | -0.05(-1.70%) |
May 18, 2020 | 2.715 | 2.751 | 2.669 | 2.669 | 18,597 | +0.00(+0.00%) |
May 15, 2020 | 2.579 | 2.814 | 2.579 | 2.669 | 138,367 | +0.14(+5.42%) |
May 14, 2020 | 2.579 | 2.579 | 2.525 | 2.532 | 8,421 | -0.05(-1.81%) |
May 13, 2020 | 2.552 | 2.582 | 2.525 | 2.579 | 9,571 | +0.02(+0.71%) |
May 12, 2020 | 2.615 | 2.636 | 2.561 | 2.561 | 31,410 | -0.05(-2.08%) |
May 11, 2020 | 2.624 | 2.640 | 2.606 | 2.615 | 28,706 | -0.01(-0.34%) |
May 08, 2020 | 2.624 | 2.660 | 2.606 | 2.624 | 78,024 | +0.01(+0.35%) |
May 07, 2020 | 2.615 | 2.642 | 2.615 | 2.615 | 12,621 | -0.01(-0.52%) |
May 06, 2020 | 2.624 | 2.669 | 2.606 | 2.629 | 93,594 | -0.02(-0.85%) |
May 05, 2020 | 2.696 | 2.696 | 2.624 | 2.651 | 47,039 | -0.04(-1.51%) |
May 04, 2020 | 2.620 | 2.696 | 2.601 | 2.692 | 135,572 | +0.05(+1.88%) |
May 01, 2020 | 2.624 | 2.660 | 2.579 | 2.642 | 7,515 | -0.01(-0.34%) |
Apr 30, 2020 | 2.624 | 2.657 | 2.615 | 2.651 | 50,297 | -0.06(-2.33%) |
Apr 29, 2020 | 2.615 | 2.733 | 2.588 | 2.715 | 232,033 | +0.15(+6.01%) |
Apr 28, 2020 | 2.588 | 2.588 | 2.525 | 2.561 | 19,175 | -0.02(-0.70%) |
Apr 27, 2020 | 2.612 | 2.624 | 2.572 | 2.579 | 35,215 | +0.04(+1.42%) |
Apr 24, 2020 | 2.543 | 2.624 | 2.543 | 2.543 | 9,172 | -0.07(-2.77%) |
Apr 23, 2020 | 2.624 | 2.624 | 2.606 | 2.615 | 86,895 | +0.04(+1.40%) |
Apr 22, 2020 | 2.579 | 2.624 | 2.570 | 2.579 | 39,298 | +0.04(+1.42%) |
Apr 21, 2020 | 2.633 | 2.633 | 2.534 | 2.543 | 10,579 | -0.06(-2.26%) |
Apr 20, 2020 | 2.470 | 2.624 | 2.470 | 2.601 | 31,616 | +0.02(+0.88%) |
Apr 17, 2020 | 2.543 | 2.579 | 2.534 | 2.579 | 11,162 | -0.04(-1.38%) |
Apr 16, 2020 | 2.615 | 2.615 | 2.615 | 97 | +0.00(+0.00%) | |
Apr 15, 2020 | 2.389 | 2.624 | 2.389 | 2.615 | 2,841 | -0.01(-0.34%) |
Apr 14, 2020 | 2.624 | 2.624 | 2.624 | 28 | +0.00(+0.00%) | |
Apr 13, 2020 | 2.715 | 2.715 | 2.574 | 2.624 | 41,354 | +0.00(+0.00%) |
Apr 09, 2020 | 2.416 | 2.624 | 2.416 | 2.624 | 32,491 | +0.21(+8.61%) |
Apr 08, 2020 | 2.398 | 2.416 | 2.359 | 2.416 | 24,538 | +0.07(+3.09%) |
Apr 07, 2020 | 2.416 | 2.416 | 2.235 | 2.344 | 91,008 | -0.05(-1.89%) |
Apr 06, 2020 | 2.389 | 2.416 | 2.371 | 2.389 | 12,023 | -0.01(-0.38%) |
Apr 03, 2020 | 2.416 | 2.416 | 2.307 | 2.398 | 24,534 | +0.11(+4.74%) |
Apr 02, 2020 | 2.096 | 2.298 | 2.096 | 2.289 | 150,737 | -0.02(-0.78%) |
Apr 01, 2020 | 2.416 | 2.416 | 2.214 | 2.307 | 5,418 | -0.11(-4.49%) |
Mar 31, 2020 | 2.416 | 2.416 | 2.244 | 2.416 | 11,941 | +0.00(+0.00%) |
Mar 30, 2020 | 2.443 | 2.461 | 2.407 | 2.416 | 6,150 | +0.04(+1.71%) |
Mar 27, 2020 | 2.196 | 2.443 | 2.196 | 2.375 | 8,509 | -0.02(-0.94%) |
Mar 26, 2020 | 2.217 | 2.398 | 2.217 | 2.398 | 13,313 | +0.14(+6.00%) |
Mar 25, 2020 | 2.289 | 2.353 | 2.262 | 2.262 | 8,080 | -0.08(-3.47%) |
Mar 24, 2020 | 2.280 | 2.452 | 2.280 | 2.344 | 13,710 | +0.08(+3.60%) |
Mar 23, 2020 | 2.235 | 2.262 | 2.172 | 2.262 | 2,413 | -0.04(-1.57%) |
Mar 20, 2020 | 2.212 | 2.316 | 2.212 | 2.298 | 4,862 | +0.05(+2.01%) |
Mar 19, 2020 | 2.307 | 2.425 | 2.172 | 2.253 | 24,471 | -0.10(-4.23%) |
Mar 18, 2020 | 2.172 | 2.443 | 2.172 | 2.353 | 9,422 | -0.09(-3.74%) |
Mar 17, 2020 | 2.444 | 2.444 | 2.444 | 2.444 | 410 | -0.04(-1.43%) |
Mar 16, 2020 | 2.172 | 2.895 | 2.172 | 2.479 | 7,048 | -0.02(-0.72%) |
Mar 13, 2020 | 2.353 | 2.526 | 2.353 | 2.497 | 3,204 | +0.14(+6.15%) |
Mar 12, 2020 | 2.543 | 2.543 | 2.353 | 2.353 | 7,663 | -0.09(-3.70%) |
Mar 11, 2020 | 2.534 | 2.624 | 2.443 | 2.443 | 18,984 | -0.11(-4.26%) |
Mar 10, 2020 | 2.592 | 2.628 | 2.535 | 2.552 | 12,611 | -0.05(-2.08%) |
Mar 09, 2020 | 2.715 | 2.819 | 2.606 | 2.606 | 57,896 | -0.12(-4.32%) |
Mar 06, 2020 | 2.742 | 2.850 | 2.724 | 2.724 | 6,409 | -0.08(-2.75%) |
Mar 05, 2020 | 2.724 | 2.800 | 2.715 | 2.800 | 23,095 | +0.01(+0.45%) |
Mar 04, 2020 | 2.737 | 2.788 | 2.724 | 2.788 | 1,326 | +0.02(+0.69%) |
Mar 03, 2020 | 2.724 | 2.772 | 2.724 | 2.769 | 1,482 | +0.05(+2.00%) |