Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.872 | 3.917 | 3.753 | 3.853 | 504,826 | +0.05(+1.20%) |
Jun 29, 2021 | 3.872 | 3.913 | 3.762 | 3.808 | 373,693 | -0.08(-2.11%) |
Jun 28, 2021 | 4.255 | 4.264 | 3.744 | 3.890 | 980,722 | -0.31(-7.39%) |
Jun 25, 2021 | 4.082 | 4.246 | 4.018 | 4.200 | 5,412,260 | +0.18(+4.55%) |
Jun 24, 2021 | 3.872 | 4.018 | 3.725 | 4.018 | 974,785 | +0.16(+4.27%) |
Jun 23, 2021 | 3.881 | 3.917 | 3.826 | 3.853 | 504,112 | +0.04(+0.96%) |
Jun 22, 2021 | 3.561 | 3.881 | 3.488 | 3.817 | 785,986 | +0.27(+7.73%) |
Jun 21, 2021 | 3.461 | 3.561 | 3.461 | 3.543 | 469,525 | +0.10(+2.92%) |
Jun 18, 2021 | 3.479 | 3.547 | 3.424 | 3.442 | 708,225 | -0.14(-3.83%) |
Jun 17, 2021 | 3.744 | 3.814 | 3.525 | 3.579 | 571,908 | -0.15(-3.92%) |
Jun 16, 2021 | 3.698 | 3.817 | 3.698 | 3.725 | 576,589 | +0.03(+0.74%) |
Jun 15, 2021 | 3.725 | 3.771 | 3.634 | 3.698 | 393,605 | +0.01(+0.25%) |
Jun 14, 2021 | 3.835 | 3.917 | 3.671 | 3.689 | 609,280 | -0.11(-2.88%) |
Jun 11, 2021 | 3.862 | 3.926 | 3.771 | 3.799 | 563,953 | -0.05(-1.42%) |
Jun 10, 2021 | 3.954 | 3.954 | 3.853 | 3.853 | 264,515 | -0.03(-0.71%) |
Jun 09, 2021 | 3.945 | 3.963 | 3.881 | 3.881 | 167,315 | -0.06(-1.62%) |
Jun 08, 2021 | 3.908 | 4.009 | 3.881 | 3.945 | 186,993 | +0.01(+0.23%) |
Jun 07, 2021 | 3.945 | 4.018 | 3.908 | 3.935 | 378,812 | +0.03(+0.70%) |
Jun 04, 2021 | 4.072 | 4.109 | 3.908 | 3.908 | 303,803 | -0.11(-2.73%) |
Jun 03, 2021 | 4.182 | 4.237 | 3.990 | 4.018 | 330,093 | -0.17(-4.14%) |
Jun 02, 2021 | 4.310 | 4.310 | 4.191 | 4.191 | 289,901 | -0.08(-1.92%) |
Jun 01, 2021 | 4.182 | 4.310 | 4.146 | 4.273 | 289,471 | +0.17(+4.23%) |
May 28, 2021 | 3.972 | 4.164 | 3.963 | 4.100 | 358,459 | +0.08(+2.05%) |
May 27, 2021 | 4.118 | 4.191 | 3.963 | 4.018 | 443,032 | -0.05(-1.12%) |
May 26, 2021 | 4.155 | 4.219 | 4.063 | 4.063 | 306,755 | -0.10(-2.41%) |
May 25, 2021 | 4.456 | 4.511 | 4.155 | 4.164 | 317,836 | -0.28(-6.37%) |
May 24, 2021 | 4.593 | 4.634 | 4.447 | 4.447 | 143,902 | -0.16(-3.56%) |
May 21, 2021 | 4.365 | 4.684 | 4.337 | 4.611 | 451,726 | +0.33(+7.68%) |
May 20, 2021 | 4.228 | 4.337 | 4.132 | 4.282 | 279,844 | +0.05(+1.08%) |
May 19, 2021 | 4.255 | 4.337 | 4.164 | 4.237 | 210,989 | -0.20(-4.53%) |
May 18, 2021 | 4.419 | 4.538 | 4.337 | 4.438 | 299,332 | +0.07(+1.67%) |
May 17, 2021 | 4.264 | 4.419 | 4.164 | 4.365 | 221,231 | +0.10(+2.36%) |
May 14, 2021 | 4.292 | 4.356 | 4.246 | 4.264 | 153,441 | -0.01(-0.21%) |
May 13, 2021 | 4.109 | 4.292 | 4.082 | 4.273 | 329,629 | +0.07(+1.74%) |
May 12, 2021 | 4.282 | 4.301 | 4.155 | 4.200 | 301,958 | -0.05(-1.08%) |
May 11, 2021 | 4.091 | 4.328 | 3.972 | 4.246 | 270,568 | +0.03(+0.65%) |
May 10, 2021 | 4.155 | 4.419 | 4.146 | 4.219 | 478,613 | +0.20(+5.00%) |
May 07, 2021 | 4.100 | 4.237 | 3.958 | 4.018 | 337,650 | -0.11(-2.65%) |
May 06, 2021 | 3.990 | 4.164 | 3.826 | 4.127 | 481,156 | +0.15(+3.67%) |
May 05, 2021 | 3.872 | 4.036 | 3.662 | 3.981 | 494,811 | +0.26(+6.86%) |
May 04, 2021 | 3.890 | 3.999 | 3.725 | 3.725 | 395,542 | -0.16(-4.00%) |
May 03, 2021 | 3.598 | 3.881 | 3.570 | 3.881 | 308,036 | +0.30(+8.42%) |
Apr 30, 2021 | 3.662 | 3.735 | 3.515 | 3.579 | 398,420 | -0.12(-3.21%) |
Apr 29, 2021 | 3.835 | 3.917 | 3.634 | 3.698 | 495,266 | +0.03(+0.75%) |
Apr 28, 2021 | 3.534 | 3.698 | 3.515 | 3.671 | 191,367 | +0.14(+3.88%) |
Apr 27, 2021 | 3.625 | 3.634 | 3.479 | 3.534 | 567,353 | -0.07(-2.03%) |
Apr 26, 2021 | 3.570 | 3.689 | 3.543 | 3.607 | 331,973 | +0.16(+4.50%) |
Apr 23, 2021 | 3.415 | 3.525 | 3.397 | 3.452 | 167,012 | +0.03(+0.80%) |
Apr 22, 2021 | 3.552 | 3.652 | 3.397 | 3.424 | 621,879 | -0.13(-3.60%) |
Apr 21, 2021 | 3.561 | 3.684 | 3.520 | 3.552 | 277,139 | -0.03(-0.77%) |
Apr 20, 2021 | 3.771 | 3.789 | 3.470 | 3.579 | 434,413 | -0.23(-6.00%) |
Apr 19, 2021 | 3.625 | 3.826 | 3.589 | 3.808 | 320,147 | +0.18(+5.04%) |
Apr 16, 2021 | 3.570 | 3.799 | 3.570 | 3.625 | 464,349 | +0.12(+3.39%) |
Apr 15, 2021 | 3.607 | 3.643 | 3.461 | 3.506 | 237,122 | -0.10(-2.78%) |
Apr 14, 2021 | 3.452 | 3.703 | 3.452 | 3.607 | 221,250 | +0.16(+4.77%) |
Apr 13, 2021 | 3.534 | 3.554 | 3.397 | 3.442 | 314,460 | -0.11(-3.08%) |
Apr 12, 2021 | 3.753 | 3.771 | 3.506 | 3.552 | 289,055 | -0.17(-4.66%) |
Apr 09, 2021 | 3.844 | 3.881 | 3.716 | 3.725 | 198,772 | -0.12(-3.09%) |
Apr 08, 2021 | 3.899 | 3.945 | 3.808 | 3.844 | 189,880 | -0.06(-1.64%) |
Apr 07, 2021 | 3.972 | 3.999 | 3.876 | 3.908 | 215,784 | -0.06(-1.61%) |
Apr 06, 2021 | 4.100 | 4.173 | 3.945 | 3.972 | 282,744 | -0.09(-2.25%) |
Apr 05, 2021 | 4.164 | 4.246 | 3.990 | 4.063 | 194,713 | -0.05(-1.33%) |
Apr 01, 2021 | 4.118 | 4.182 | 4.036 | 4.118 | 326,358 | -0.03(-0.66%) |
Mar 31, 2021 | 4.027 | 4.191 | 3.977 | 4.146 | 263,333 | +0.12(+2.95%) |
Mar 30, 2021 | 4.209 | 4.264 | 4.027 | 4.027 | 271,397 | -0.22(-5.16%) |
Mar 29, 2021 | 4.456 | 4.566 | 4.228 | 4.246 | 393,705 | -0.30(-6.63%) |
Mar 26, 2021 | 4.465 | 4.721 | 4.456 | 4.547 | 274,885 | +0.16(+3.53%) |
Mar 25, 2021 | 4.273 | 4.492 | 4.182 | 4.392 | 510,998 | +0.08(+1.91%) |
Mar 24, 2021 | 4.301 | 4.602 | 4.301 | 4.310 | 369,736 | +0.05(+1.07%) |
Mar 23, 2021 | 4.410 | 4.424 | 4.164 | 4.264 | 509,376 | -0.23(-5.08%) |
Mar 22, 2021 | 4.639 | 4.839 | 4.474 | 4.492 | 292,946 | -0.20(-4.28%) |
Mar 19, 2021 | 4.675 | 4.922 | 4.538 | 4.693 | 553,057 | +0.00(+0.00%) |
Mar 18, 2021 | 4.657 | 4.958 | 4.631 | 4.693 | 464,073 | +0.00(+0.00%) |
Mar 17, 2021 | 4.566 | 4.812 | 4.520 | 4.693 | 307,656 | +0.12(+2.59%) |
Mar 16, 2021 | 4.894 | 4.913 | 4.365 | 4.575 | 576,130 | -0.22(-4.57%) |
Mar 15, 2021 | 4.894 | 4.894 | 4.616 | 4.794 | 363,256 | -0.05(-0.94%) |
Mar 12, 2021 | 4.492 | 4.903 | 4.419 | 4.839 | 671,115 | +0.37(+8.16%) |
Mar 11, 2021 | 4.474 | 4.502 | 4.255 | 4.474 | 330,767 | +0.07(+1.66%) |
Mar 10, 2021 | 3.890 | 4.419 | 3.849 | 4.401 | 536,637 | +0.55(+14.22%) |
Mar 09, 2021 | 3.908 | 4.027 | 3.817 | 3.853 | 243,552 | -0.02(-0.47%) |
Mar 08, 2021 | 3.917 | 4.027 | 3.808 | 3.872 | 226,078 | -0.02(-0.47%) |
Mar 05, 2021 | 4.018 | 4.036 | 3.786 | 3.890 | 387,578 | -0.02(-0.47%) |
Mar 04, 2021 | 3.899 | 4.109 | 3.808 | 3.908 | 357,154 | +0.03(+0.71%) |
Mar 03, 2021 | 3.725 | 3.999 | 3.698 | 3.881 | 360,998 | +0.18(+4.94%) |
Mar 02, 2021 | 3.488 | 3.789 | 3.470 | 3.698 | 358,020 | +0.23(+6.58%) |
Mar 01, 2021 | 3.634 | 3.771 | 3.378 | 3.470 | 653,649 | -0.13(-3.55%) |
Feb 26, 2021 | 3.735 | 3.780 | 3.525 | 3.598 | 385,935 | -0.17(-4.60%) |
Feb 25, 2021 | 3.799 | 3.945 | 3.735 | 3.771 | 305,431 | -0.06(-1.67%) |
Feb 24, 2021 | 3.799 | 3.881 | 3.780 | 3.835 | 209,384 | +0.07(+1.94%) |
Feb 23, 2021 | 3.972 | 3.972 | 3.744 | 3.762 | 259,037 | -0.17(-4.41%) |
Feb 22, 2021 | 3.817 | 4.027 | 3.817 | 3.935 | 417,715 | +0.06(+1.65%) |
Feb 19, 2021 | 3.735 | 3.935 | 3.735 | 3.872 | 414,957 | +0.16(+4.43%) |
Feb 18, 2021 | 3.817 | 3.835 | 3.639 | 3.707 | 290,358 | -0.10(-2.64%) |
Feb 17, 2021 | 3.780 | 3.899 | 3.726 | 3.808 | 268,500 | +0.00(+0.00%) |
Feb 16, 2021 | 3.926 | 4.018 | 3.753 | 3.808 | 660,787 | -0.04(-0.95%) |
Feb 12, 2021 | 3.552 | 3.926 | 3.552 | 3.844 | 608,034 | +0.26(+7.12%) |
Feb 11, 2021 | 3.598 | 3.735 | 3.515 | 3.589 | 621,266 | +0.03(+0.77%) |
Feb 10, 2021 | 3.534 | 3.707 | 3.488 | 3.561 | 385,284 | +0.03(+0.78%) |
Feb 09, 2021 | 3.607 | 3.616 | 3.488 | 3.534 | 470,446 | -0.08(-2.27%) |
Feb 08, 2021 | 3.479 | 3.643 | 3.442 | 3.616 | 688,401 | +0.18(+5.32%) |
Feb 05, 2021 | 3.287 | 3.442 | 3.260 | 3.433 | 434,451 | +0.20(+6.21%) |
Feb 04, 2021 | 3.159 | 3.260 | 3.137 | 3.232 | 269,821 | +0.08(+2.61%) |
Feb 03, 2021 | 3.077 | 3.223 | 3.077 | 3.150 | 346,232 | +0.06(+2.07%) |
Feb 02, 2021 | 3.077 | 3.123 | 2.977 | 3.086 | 270,913 | +0.05(+1.50%) |
Feb 01, 2021 | 2.977 | 3.041 | 2.931 | 3.041 | 314,735 | +0.12(+4.06%) |
Jan 29, 2021 | 2.913 | 3.223 | 2.876 | 2.922 | 687,433 | +0.00(+0.00%) |
Jan 28, 2021 | 3.032 | 3.059 | 2.895 | 2.922 | 394,866 | -0.07(-2.44%) |
Jan 27, 2021 | 3.041 | 3.278 | 2.935 | 2.995 | 475,588 | -0.13(-4.09%) |
Jan 26, 2021 | 3.041 | 3.251 | 3.009 | 3.123 | 412,575 | +0.13(+4.27%) |
Jan 25, 2021 | 3.022 | 3.068 | 2.913 | 2.995 | 342,799 | -0.06(-2.09%) |
Jan 22, 2021 | 3.013 | 3.059 | 2.954 | 3.059 | 228,122 | +0.02(+0.60%) |
Jan 21, 2021 | 3.022 | 3.086 | 2.940 | 3.041 | 182,043 | +0.03(+0.91%) |
Jan 20, 2021 | 3.004 | 3.059 | 2.922 | 3.013 | 344,240 | +0.03(+0.92%) |
Jan 19, 2021 | 3.315 | 3.324 | 2.895 | 2.986 | 949,551 | -0.27(-8.40%) |
Jan 15, 2021 | 3.552 | 3.561 | 3.242 | 3.260 | 280,471 | -0.30(-8.46%) |
Jan 14, 2021 | 3.333 | 3.634 | 3.333 | 3.561 | 234,198 | +0.26(+7.73%) |
Jan 13, 2021 | 3.497 | 3.547 | 3.251 | 3.305 | 374,113 | -0.17(-4.99%) |
Jan 12, 2021 | 3.360 | 3.589 | 3.351 | 3.479 | 272,365 | +0.17(+5.25%) |
Jan 11, 2021 | 3.287 | 3.342 | 3.269 | 3.305 | 519,759 | -0.05(-1.36%) |
Jan 08, 2021 | 3.242 | 3.369 | 3.196 | 3.351 | 323,073 | +0.17(+5.46%) |
Jan 07, 2021 | 3.068 | 3.205 | 3.013 | 3.178 | 239,873 | +0.13(+4.19%) |
Jan 06, 2021 | 3.059 | 3.123 | 2.968 | 3.050 | 273,473 | +0.08(+2.77%) |
Jan 05, 2021 | 3.050 | 3.132 | 2.940 | 2.968 | 265,084 | -0.05(-1.52%) |
Jan 04, 2021 | 3.013 | 3.059 | 2.922 | 3.013 | 241,770 | +0.03(+0.92%) |
Dec 31, 2020 | 2.986 | 2.986 | 2.986 | 181,720 | +0.03(+0.93%) | |
Dec 30, 2020 | 2.876 | 3.004 | 2.858 | 2.958 | 181,720 | +0.06(+2.21%) |
Dec 29, 2020 | 2.940 | 2.968 | 2.821 | 2.895 | 256,655 | -0.07(-2.46%) |
Dec 28, 2020 | 2.949 | 3.059 | 2.931 | 2.968 | 246,091 | +0.04(+1.25%) |
Dec 24, 2020 | 2.958 | 2.977 | 2.867 | 2.931 | 86,189 | -0.01(-0.31%) |
Dec 23, 2020 | 2.758 | 2.945 | 2.748 | 2.940 | 228,330 | +0.22(+8.05%) |
Dec 22, 2020 | 2.812 | 2.831 | 2.721 | 2.721 | 273,613 | -0.09(-3.25%) |
Dec 21, 2020 | 2.885 | 2.922 | 2.785 | 2.812 | 431,265 | -0.07(-2.53%) |
Dec 18, 2020 | 3.013 | 3.032 | 2.885 | 2.885 | 326,358 | -0.12(-3.95%) |
Dec 17, 2020 | 2.995 | 3.059 | 2.945 | 3.004 | 225,479 | +0.02(+0.61%) |
Dec 16, 2020 | 3.141 | 3.159 | 2.986 | 2.986 | 178,655 | -0.09(-2.97%) |
Dec 15, 2020 | 3.050 | 3.178 | 3.032 | 3.077 | 276,525 | +0.06(+2.12%) |
Dec 14, 2020 | 3.242 | 3.242 | 3.013 | 3.013 | 380,465 | -0.16(-4.90%) |
Dec 11, 2020 | 3.251 | 3.251 | 3.077 | 3.168 | 199,757 | -0.09(-2.80%) |
Dec 10, 2020 | 3.068 | 3.305 | 3.041 | 3.260 | 259,837 | +0.19(+6.25%) |
Dec 09, 2020 | 3.068 | 3.123 | 3.013 | 3.068 | 185,924 | +0.05(+1.51%) |
Dec 08, 2020 | 2.995 | 3.105 | 2.995 | 3.022 | 184,845 | -0.04(-1.19%) |
Dec 07, 2020 | 3.086 | 3.105 | 3.004 | 3.059 | 298,060 | -0.09(-2.90%) |
Dec 04, 2020 | 2.986 | 3.196 | 2.986 | 3.150 | 242,031 | +0.22(+7.48%) |
Dec 03, 2020 | 2.995 | 3.050 | 2.908 | 2.931 | 243,465 | -0.03(-0.93%) |
Dec 02, 2020 | 2.958 | 3.068 | 2.940 | 2.958 | 293,384 | +0.01(+0.31%) |
Dec 01, 2020 | 3.095 | 3.105 | 2.940 | 2.949 | 362,935 | -0.07(-2.42%) |
Nov 30, 2020 | 3.159 | 3.214 | 3.013 | 3.022 | 397,566 | -0.15(-4.61%) |
Nov 27, 2020 | 3.168 | 3.232 | 3.114 | 3.168 | 266,781 | -0.05(-1.42%) |
Nov 25, 2020 | 3.168 | 3.333 | 3.105 | 3.214 | 336,434 | +0.01(+0.28%) |
Nov 24, 2020 | 3.150 | 3.305 | 3.137 | 3.205 | 432,561 | +0.09(+2.93%) |
Nov 23, 2020 | 2.831 | 3.305 | 2.821 | 3.114 | 1,193,055 | +0.34(+12.17%) |
Nov 20, 2020 | 2.694 | 2.831 | 2.694 | 2.776 | 553,166 | +0.05(+1.67%) |
Nov 19, 2020 | 2.675 | 2.758 | 2.634 | 2.730 | 329,557 | +0.05(+1.70%) |
Nov 18, 2020 | 2.694 | 2.849 | 2.685 | 2.685 | 392,362 | +0.01(+0.34%) |
Nov 17, 2020 | 2.739 | 2.803 | 2.675 | 2.675 | 318,097 | -0.01(-0.34%) |
Nov 16, 2020 | 2.666 | 2.735 | 2.602 | 2.685 | 457,685 | +0.10(+3.89%) |
Nov 13, 2020 | 2.675 | 2.712 | 2.575 | 2.584 | 530,606 | -0.03(-1.05%) |
Nov 12, 2020 | 3.013 | 3.013 | 2.602 | 2.611 | 572,873 | -0.43(-14.11%) |
Nov 11, 2020 | 3.059 | 3.178 | 2.963 | 3.041 | 525,140 | +0.00(+0.00%) |
Nov 10, 2020 | 2.977 | 3.050 | 2.922 | 3.041 | 255,560 | +0.16(+5.38%) |
Nov 09, 2020 | 2.831 | 3.059 | 2.739 | 2.885 | 782,364 | +0.37(+14.49%) |
Nov 06, 2020 | 2.538 | 2.589 | 2.493 | 2.520 | 429,851 | -0.03(-1.08%) |
Nov 05, 2020 | 2.538 | 2.621 | 2.502 | 2.548 | 315,103 | +0.07(+2.95%) |
Nov 04, 2020 | 2.694 | 2.748 | 2.465 | 2.475 | 697,400 | -0.20(-7.51%) |
Nov 03, 2020 | 2.758 | 2.785 | 2.621 | 2.675 | 750,373 | -0.07(-2.66%) |
Nov 02, 2020 | 2.593 | 2.767 | 2.493 | 2.748 | 762,498 | +0.19(+7.50%) |
Oct 30, 2020 | 2.611 | 2.630 | 2.383 | 2.557 | 533,344 | -0.04(-1.41%) |
Oct 29, 2020 | 2.493 | 2.611 | 2.383 | 2.593 | 542,660 | +0.05(+2.16%) |
Oct 28, 2020 | 2.557 | 2.611 | 2.511 | 2.538 | 484,649 | -0.08(-3.14%) |
Oct 27, 2020 | 2.630 | 2.683 | 2.566 | 2.621 | 309,031 | +0.00(+0.00%) |
Oct 26, 2020 | 2.657 | 2.671 | 2.538 | 2.621 | 940,413 | -0.11(-4.01%) |
Oct 23, 2020 | 2.767 | 2.803 | 2.666 | 2.730 | 480,776 | -0.03(-0.99%) |
Oct 22, 2020 | 2.767 | 2.803 | 2.748 | 2.758 | 286,105 | -0.03(-0.98%) |
Oct 21, 2020 | 2.831 | 2.831 | 2.748 | 2.785 | 256,079 | -0.04(-1.29%) |
Oct 20, 2020 | 2.867 | 2.913 | 2.758 | 2.821 | 316,146 | -0.01(-0.32%) |
Oct 19, 2020 | 2.922 | 2.958 | 2.817 | 2.831 | 384,108 | -0.08(-2.82%) |
Oct 16, 2020 | 2.931 | 3.050 | 2.858 | 2.913 | 243,783 | -0.04(-1.24%) |
Oct 15, 2020 | 2.840 | 3.004 | 2.840 | 2.949 | 266,463 | +0.05(+1.89%) |
Oct 14, 2020 | 2.958 | 3.065 | 2.895 | 2.895 | 240,307 | -0.05(-1.86%) |
Oct 13, 2020 | 3.022 | 3.059 | 2.904 | 2.949 | 289,954 | -0.12(-3.87%) |
Oct 12, 2020 | 3.159 | 3.159 | 3.059 | 3.068 | 297,754 | -0.12(-3.72%) |
Oct 09, 2020 | 3.333 | 3.358 | 3.159 | 3.187 | 122,767 | -0.10(-3.06%) |
Oct 08, 2020 | 3.196 | 3.315 | 3.150 | 3.287 | 186,851 | +0.14(+4.35%) |
Oct 07, 2020 | 3.242 | 3.242 | 3.068 | 3.150 | 352,658 | +0.00(+0.00%) |
Oct 06, 2020 | 3.369 | 3.442 | 3.095 | 3.150 | 424,305 | -0.19(-5.74%) |
Oct 05, 2020 | 3.260 | 3.388 | 3.232 | 3.342 | 283,522 | +0.10(+3.10%) |
Oct 02, 2020 | 3.114 | 3.264 | 3.059 | 3.242 | 220,456 | +0.07(+2.31%) |
Oct 01, 2020 | 3.232 | 3.242 | 3.105 | 3.168 | 265,643 | -0.08(-2.53%) |
Sep 30, 2020 | 2.922 | 3.324 | 2.904 | 3.251 | 803,743 | +0.33(+11.25%) |
Sep 29, 2020 | 2.913 | 3.091 | 2.858 | 2.922 | 727,029 | +0.17(+6.31%) |
Sep 28, 2020 | 2.785 | 2.803 | 2.685 | 2.748 | 443,518 | -0.01(-0.33%) |
Sep 25, 2020 | 2.785 | 2.849 | 2.730 | 2.758 | 301,826 | -0.05(-1.95%) |
Sep 24, 2020 | 2.858 | 2.904 | 2.694 | 2.812 | 613,037 | -0.05(-1.60%) |
Sep 23, 2020 | 3.086 | 3.132 | 2.812 | 2.858 | 436,422 | -0.23(-7.40%) |
Sep 22, 2020 | 3.205 | 3.214 | 2.922 | 3.086 | 827,115 | -0.12(-3.70%) |
Sep 21, 2020 | 3.342 | 3.360 | 3.127 | 3.205 | 357,768 | -0.21(-6.15%) |
Sep 18, 2020 | 3.461 | 3.461 | 3.315 | 3.415 | 285,399 | +0.00(+0.00%) |
Sep 17, 2020 | 3.305 | 3.433 | 3.278 | 3.415 | 321,477 | +0.10(+3.03%) |
Sep 16, 2020 | 3.223 | 3.369 | 3.168 | 3.315 | 1,196,339 | +0.10(+3.13%) |
Sep 15, 2020 | 3.296 | 3.296 | 3.196 | 3.214 | 329,016 | -0.07(-2.22%) |
Sep 14, 2020 | 3.287 | 3.305 | 3.242 | 3.287 | 889,371 | +0.05(+1.41%) |
Sep 11, 2020 | 3.251 | 3.292 | 3.223 | 3.242 | 994,736 | +0.00(+0.00%) |
Sep 10, 2020 | 3.187 | 3.315 | 3.178 | 3.242 | 465,796 | +0.06(+2.01%) |
Sep 09, 2020 | 3.114 | 3.287 | 3.114 | 3.178 | 336,785 | +0.05(+1.46%) |
Sep 08, 2020 | 3.287 | 3.287 | 3.114 | 3.132 | 440,618 | -0.07(-2.28%) |
Sep 04, 2020 | 3.269 | 3.315 | 3.150 | 3.205 | 484,171 | -0.04(-1.13%) |
Sep 03, 2020 | 3.278 | 3.324 | 3.153 | 3.242 | 313,010 | -0.05(-1.39%) |
Sep 02, 2020 | 3.433 | 3.433 | 3.260 | 3.287 | 355,852 | -0.13(-3.74%) |
Sep 01, 2020 | 3.378 | 3.461 | 3.342 | 3.415 | 230,019 | +0.04(+1.08%) |
Aug 31, 2020 | 3.452 | 3.488 | 3.378 | 3.378 | 276,464 | -0.08(-2.37%) |
Aug 28, 2020 | 3.388 | 3.525 | 3.369 | 3.461 | 277,842 | +0.02(+0.53%) |
Aug 27, 2020 | 3.579 | 3.607 | 3.406 | 3.442 | 476,273 | -0.13(-3.58%) |
Aug 26, 2020 | 3.689 | 3.689 | 3.547 | 3.570 | 295,536 | -0.06(-1.76%) |
Aug 25, 2020 | 3.625 | 3.707 | 3.598 | 3.634 | 215,219 | +0.02(+0.50%) |
Aug 24, 2020 | 3.634 | 3.680 | 3.497 | 3.616 | 342,855 | +0.03(+0.76%) |
Aug 21, 2020 | 3.634 | 3.716 | 3.579 | 3.589 | 308,945 | -0.04(-1.01%) |
Aug 20, 2020 | 3.579 | 3.634 | 3.543 | 3.625 | 321,294 | -0.01(-0.25%) |
Aug 19, 2020 | 3.716 | 3.735 | 3.570 | 3.634 | 378,701 | -0.09(-2.45%) |
Aug 18, 2020 | 3.908 | 3.908 | 3.716 | 3.725 | 177,366 | -0.20(-5.12%) |
Aug 17, 2020 | 3.835 | 3.926 | 3.771 | 3.926 | 181,173 | +0.14(+3.61%) |
Aug 14, 2020 | 3.826 | 3.853 | 3.735 | 3.789 | 297,555 | -0.08(-2.12%) |
Aug 13, 2020 | 3.890 | 3.972 | 3.853 | 3.872 | 195,831 | -0.06(-1.62%) |
Aug 12, 2020 | 3.753 | 3.972 | 3.724 | 3.935 | 310,317 | +0.26(+7.21%) |
Aug 11, 2020 | 3.607 | 3.917 | 3.607 | 3.671 | 478,370 | +0.04(+1.01%) |
Aug 10, 2020 | 3.552 | 3.680 | 3.525 | 3.634 | 330,301 | +0.08(+2.31%) |
Aug 07, 2020 | 3.589 | 3.607 | 3.470 | 3.552 | 463,801 | -0.03(-0.77%) |
Aug 06, 2020 | 3.735 | 3.735 | 3.543 | 3.579 | 353,819 | -0.16(-4.16%) |
Aug 05, 2020 | 3.744 | 3.762 | 3.652 | 3.735 | 323,260 | +0.04(+0.99%) |
Aug 04, 2020 | 3.652 | 3.780 | 3.625 | 3.698 | 243,383 | +0.04(+1.00%) |
Aug 03, 2020 | 3.780 | 3.785 | 3.662 | 3.662 | 277,889 | -0.09(-2.43%) |
Jul 31, 2020 | 3.872 | 3.872 | 3.643 | 3.753 | 429,413 | -0.15(-3.75%) |
Jul 30, 2020 | 4.027 | 4.063 | 3.780 | 3.899 | 339,350 | -0.22(-5.32%) |
Jul 29, 2020 | 4.136 | 4.337 | 4.072 | 4.118 | 480,371 | +0.03(+0.67%) |
Jul 28, 2020 | 3.954 | 4.219 | 3.698 | 4.091 | 542,923 | +0.24(+6.16%) |
Jul 27, 2020 | 3.725 | 3.872 | 3.725 | 3.853 | 336,184 | +0.09(+2.43%) |
Jul 24, 2020 | 3.671 | 3.825 | 3.652 | 3.762 | 382,102 | +0.09(+2.49%) |
Jul 23, 2020 | 3.652 | 3.698 | 3.579 | 3.671 | 283,566 | +0.01(+0.25%) |
Jul 22, 2020 | 3.634 | 3.689 | 3.506 | 3.662 | 488,335 | +0.05(+1.26%) |
Jul 21, 2020 | 3.671 | 3.808 | 3.598 | 3.616 | 362,311 | -0.03(-0.75%) |
Jul 20, 2020 | 3.652 | 3.698 | 3.529 | 3.643 | 304,652 | -0.01(-0.25%) |
Jul 17, 2020 | 3.652 | 3.740 | 3.652 | 3.652 | 313,216 | +0.04(+1.01%) |
Jul 16, 2020 | 3.716 | 3.852 | 3.616 | 3.616 | 294,250 | -0.13(-3.41%) |
Jul 15, 2020 | 3.872 | 3.990 | 3.698 | 3.744 | 583,120 | -0.09(-2.38%) |
Jul 14, 2020 | 3.744 | 3.872 | 3.707 | 3.835 | 425,506 | +0.08(+2.19%) |
Jul 13, 2020 | 4.027 | 4.027 | 3.753 | 3.753 | 598,993 | -0.29(-7.22%) |
Jul 10, 2020 | 3.890 | 4.100 | 3.844 | 4.045 | 276,200 | +0.16(+3.99%) |
Jul 09, 2020 | 4.182 | 4.182 | 3.844 | 3.890 | 316,863 | -0.36(-8.39%) |
Jul 08, 2020 | 4.155 | 4.301 | 4.127 | 4.246 | 200,857 | +0.07(+1.75%) |
Jul 07, 2020 | 4.547 | 4.584 | 4.118 | 4.173 | 421,340 | -0.40(-8.78%) |
Jul 06, 2020 | 3.999 | 4.597 | 3.981 | 4.575 | 675,988 | +0.64(+16.24%) |
Jul 02, 2020 | 4.182 | 4.196 | 3.926 | 3.935 | 227,465 | -0.16(-4.01%) |