Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.19 | 13.49 | 12.53 | 13.11 | 3,505,500 | -0.25(-1.87%) |
Oct 29, 2020 | 14.28 | 14.28 | 13.26 | 13.36 | 2,368,186 | -0.61(-4.37%) |
Oct 28, 2020 | 14.25 | 14.55 | 13.80 | 13.97 | 1,838,676 | -0.67(-4.58%) |
Oct 27, 2020 | 13.92 | 14.76 | 13.64 | 14.64 | 2,155,381 | +0.69(+4.95%) |
Oct 26, 2020 | 13.67 | 14.28 | 13.51 | 13.95 | 2,943,634 | +0.05(+0.36%) |
Oct 23, 2020 | 13.79 | 13.91 | 13.33 | 13.90 | 2,359,700 | +0.13(+0.94%) |
Oct 22, 2020 | 13.23 | 13.86 | 13.23 | 13.77 | 2,881,808 | +0.68(+5.19%) |
Oct 21, 2020 | 13.22 | 13.82 | 13.01 | 13.09 | 4,734,396 | -0.49(-3.61%) |
Oct 20, 2020 | 15.10 | 15.12 | 13.53 | 13.58 | 7,939,533 | -1.37(-9.16%) |
Oct 19, 2020 | 14.49 | 15.02 | 14.40 | 14.95 | 5,015,792 | +0.58(+4.04%) |
Oct 16, 2020 | 14.48 | 14.53 | 14.21 | 14.37 | 2,580,700 | +0.03(+0.21%) |
Oct 15, 2020 | 13.57 | 14.50 | 13.50 | 14.34 | 4,368,532 | +0.38(+2.72%) |
Oct 14, 2020 | 14.00 | 14.09 | 13.82 | 13.96 | 2,988,590 | +0.01(+0.07%) |
Oct 13, 2020 | 12.91 | 14.01 | 12.70 | 13.95 | 6,349,121 | +0.83(+6.33%) |
Oct 12, 2020 | 13.76 | 13.90 | 12.34 | 13.12 | 7,115,155 | -0.38(-2.81%) |
Oct 09, 2020 | 12.76 | 13.54 | 12.75 | 13.50 | 5,356,500 | +0.77(+6.05%) |
Oct 08, 2020 | 12.45 | 13.21 | 12.28 | 12.73 | 8,052,570 | +0.50(+4.09%) |
Oct 07, 2020 | 12.32 | 12.71 | 12.05 | 12.23 | 5,985,030 | +0.06(+0.49%) |
Oct 06, 2020 | 12.87 | 12.90 | 11.33 | 12.17 | 8,835,545 | -0.57(-4.47%) |
Oct 05, 2020 | 12.07 | 12.83 | 11.99 | 12.74 | 8,575,375 | +1.03(+8.80%) |
Oct 02, 2020 | 11.40 | 11.79 | 10.79 | 11.71 | 8,021,600 | +1.21(+11.52%) |
Oct 01, 2020 | 10.01 | 10.65 | 9.970 | 10.50 | 4,994,315 | +0.63(+6.38%) |
Sep 30, 2020 | 9.870 | 10.11 | 9.830 | 9.870 | 4,172,620 | +0.07(+0.71%) |
Sep 29, 2020 | 9.530 | 10.01 | 9.510 | 9.800 | 4,335,703 | +0.20(+2.08%) |
Sep 28, 2020 | 9.350 | 9.640 | 9.020 | 9.600 | 3,688,000 | +0.35(+3.78%) |
Sep 25, 2020 | 8.900 | 9.260 | 8.730 | 9.250 | 4,131,800 | +0.34(+3.82%) |
Sep 24, 2020 | 8.110 | 8.940 | 8.050 | 8.910 | 3,403,781 | +0.41(+4.82%) |
Sep 23, 2020 | 8.790 | 8.850 | 8.210 | 8.500 | 6,951,166 | -0.28(-3.19%) |
Sep 22, 2020 | 8.450 | 8.790 | 8.390 | 8.780 | 5,656,882 | +0.44(+5.28%) |
Sep 21, 2020 | 7.980 | 8.380 | 7.910 | 8.340 | 4,422,509 | +0.21(+2.58%) |
Sep 18, 2020 | 8.010 | 8.205 | 7.680 | 8.130 | 8,369,000 | +0.32(+4.10%) |
Sep 17, 2020 | 7.890 | 7.990 | 7.550 | 7.810 | 3,872,768 | -0.06(-0.76%) |
Sep 16, 2020 | 7.340 | 8.100 | 7.320 | 7.870 | 6,320,293 | +0.55(+7.51%) |
Sep 15, 2020 | 7.340 | 7.420 | 7.100 | 7.320 | 2,832,498 | +0.05(+0.69%) |
Sep 14, 2020 | 7.220 | 7.450 | 7.120 | 7.270 | 2,684,486 | +0.19(+2.68%) |
Sep 11, 2020 | 7.010 | 7.150 | 6.950 | 7.080 | 1,990,900 | +0.11(+1.58%) |
Sep 10, 2020 | 6.950 | 7.160 | 6.890 | 6.970 | 3,075,395 | +0.19(+2.80%) |
Sep 09, 2020 | 6.530 | 6.850 | 6.520 | 6.780 | 1,705,391 | +0.27(+4.15%) |
Sep 08, 2020 | 6.340 | 6.640 | 6.180 | 6.510 | 1,678,108 | +0.04(+0.62%) |
Sep 04, 2020 | 6.470 | 6.620 | 5.825 | 6.470 | 3,172,000 | +0.12(+1.89%) |
Sep 03, 2020 | 6.850 | 6.900 | 6.260 | 6.350 | 2,718,253 | -0.55(-7.97%) |
Sep 02, 2020 | 7.050 | 7.120 | 6.810 | 6.900 | 4,858,124 | -0.19(-2.68%) |
Sep 01, 2020 | 6.610 | 7.250 | 6.590 | 7.090 | 5,882,957 | +0.49(+7.42%) |
Aug 31, 2020 | 6.450 | 6.680 | 6.410 | 6.600 | 2,413,677 | +0.19(+2.96%) |
Aug 28, 2020 | 6.360 | 6.460 | 6.280 | 6.410 | 1,377,500 | +0.09(+1.42%) |
Aug 27, 2020 | 6.510 | 6.610 | 6.170 | 6.320 | 1,952,080 | -0.24(-3.66%) |
Aug 26, 2020 | 6.460 | 6.610 | 6.350 | 6.560 | 1,541,303 | +0.11(+1.71%) |
Aug 25, 2020 | 6.640 | 6.730 | 6.130 | 6.450 | 3,367,614 | -0.21(-3.15%) |
Aug 24, 2020 | 6.610 | 6.700 | 6.530 | 6.660 | 2,067,940 | +0.11(+1.68%) |
Aug 21, 2020 | 6.500 | 6.670 | 6.430 | 6.550 | 1,710,200 | +0.08(+1.24%) |
Aug 20, 2020 | 6.650 | 6.650 | 6.250 | 6.470 | 2,688,372 | -0.02(-0.31%) |
Aug 19, 2020 | 6.340 | 6.510 | 6.110 | 6.490 | 2,626,293 | +0.25(+4.01%) |
Aug 18, 2020 | 6.200 | 6.410 | 6.090 | 6.240 | 2,813,161 | +0.11(+1.79%) |
Aug 17, 2020 | 5.880 | 6.250 | 5.810 | 6.130 | 3,551,529 | +0.38(+6.61%) |
Aug 14, 2020 | 5.500 | 5.785 | 5.460 | 5.750 | 1,744,000 | +0.14(+2.50%) |
Aug 13, 2020 | 5.410 | 5.700 | 5.360 | 5.610 | 3,061,952 | +0.09(+1.63%) |
Aug 12, 2020 | 5.100 | 5.780 | 5.070 | 5.520 | 20,876,716 | +1.05(+23.49%) |
Aug 11, 2020 | 4.770 | 4.770 | 4.430 | 4.470 | 982,651 | -0.24(-5.10%) |
Aug 10, 2020 | 4.700 | 4.900 | 4.630 | 4.710 | 2,069,025 | -0.02(-0.42%) |
Aug 07, 2020 | 4.260 | 4.795 | 4.250 | 4.730 | 5,475,800 | +0.65(+15.93%) |
Aug 06, 2020 | 3.930 | 4.120 | 3.910 | 4.080 | 742,102 | +0.16(+4.08%) |
Aug 05, 2020 | 3.960 | 4.030 | 3.900 | 3.920 | 949,680 | +0.03(+0.77%) |
Aug 04, 2020 | 3.740 | 4.000 | 3.740 | 3.890 | 821,315 | -0.02(-0.51%) |
Aug 03, 2020 | 3.760 | 3.960 | 3.760 | 3.910 | 1,040,564 | +0.18(+4.83%) |
Jul 31, 2020 | 3.790 | 3.828 | 3.660 | 3.730 | 819,200 | -0.04(-1.06%) |
Jul 30, 2020 | 3.760 | 3.855 | 3.730 | 3.770 | 545,476 | -0.08(-2.08%) |
Jul 29, 2020 | 3.750 | 3.860 | 3.730 | 3.850 | 589,264 | +0.08(+2.12%) |
Jul 28, 2020 | 3.760 | 3.860 | 3.760 | 3.770 | 621,539 | -0.01(-0.26%) |
Jul 27, 2020 | 3.630 | 3.800 | 3.570 | 3.780 | 786,784 | +0.14(+3.85%) |
Jul 24, 2020 | 3.900 | 3.900 | 3.640 | 3.640 | 1,178,700 | -0.28(-7.14%) |
Jul 23, 2020 | 3.980 | 4.180 | 3.860 | 3.920 | 1,680,219 | -0.03(-0.76%) |
Jul 22, 2020 | 4.090 | 4.110 | 3.820 | 3.950 | 1,294,716 | -0.14(-3.42%) |
Jul 21, 2020 | 4.200 | 4.205 | 4.080 | 4.090 | 987,167 | -0.12(-2.97%) |
Jul 20, 2020 | 4.230 | 4.240 | 4.130 | 4.215 | 749,895 | +0.02(+0.48%) |
Jul 17, 2020 | 4.060 | 4.210 | 4.050 | 4.195 | 995,700 | +0.07(+1.57%) |
Jul 16, 2020 | 4.170 | 4.178 | 4.050 | 4.130 | 861,979 | -0.04(-0.96%) |
Jul 15, 2020 | 3.970 | 4.240 | 3.930 | 4.170 | 1,759,811 | +0.27(+6.92%) |
Jul 14, 2020 | 3.850 | 3.900 | 3.810 | 3.900 | 718,662 | +0.11(+2.90%) |
Jul 13, 2020 | 3.760 | 3.920 | 3.710 | 3.790 | 1,079,491 | +0.08(+2.02%) |
Jul 10, 2020 | 3.850 | 3.860 | 3.700 | 3.715 | 518,400 | -0.12(-3.26%) |
Jul 09, 2020 | 3.890 | 3.935 | 3.780 | 3.840 | 1,069,285 | +0.02(+0.52%) |
Jul 08, 2020 | 3.830 | 3.970 | 3.750 | 3.820 | 1,247,970 | +0.03(+0.79%) |
Jul 07, 2020 | 3.750 | 3.880 | 3.710 | 3.790 | 754,644 | -0.14(-3.56%) |
Jul 06, 2020 | 3.780 | 3.950 | 3.780 | 3.930 | 886,032 | +0.19(+5.08%) |
Jul 02, 2020 | 3.680 | 3.795 | 3.610 | 3.740 | 882,800 | +0.14(+3.74%) |
Jul 01, 2020 | 3.430 | 3.715 | 3.410 | 3.605 | 878,446 | +0.15(+4.49%) |
Jun 30, 2020 | 3.440 | 3.520 | 3.420 | 3.450 | 1,112,545 | +0.00(+0.00%) |
Jun 29, 2020 | 3.440 | 3.535 | 3.350 | 3.450 | 539,431 | +0.07(+2.07%) |
Jun 26, 2020 | 3.530 | 3.640 | 3.350 | 3.380 | 1,919,800 | -0.17(-4.79%) |
Jun 25, 2020 | 3.530 | 3.740 | 3.490 | 3.550 | 1,050,749 | +0.01(+0.28%) |
Jun 24, 2020 | 3.670 | 3.760 | 3.470 | 3.540 | 1,109,513 | -0.16(-4.32%) |
Jun 23, 2020 | 3.590 | 3.810 | 3.590 | 3.700 | 2,857,316 | +0.14(+3.93%) |
Jun 22, 2020 | 3.480 | 3.620 | 3.450 | 3.560 | 1,002,554 | +0.05(+1.42%) |
Jun 19, 2020 | 3.660 | 3.740 | 3.510 | 3.510 | 2,241,200 | -0.18(-4.88%) |
Jun 18, 2020 | 3.720 | 3.817 | 3.665 | 3.690 | 851,034 | -0.04(-1.07%) |
Jun 17, 2020 | 3.700 | 3.760 | 3.600 | 3.730 | 1,191,484 | +0.03(+0.81%) |
Jun 16, 2020 | 3.800 | 3.930 | 3.660 | 3.700 | 1,569,389 | +0.00(+0.00%) |
Jun 15, 2020 | 3.400 | 3.740 | 3.360 | 3.700 | 1,445,437 | +0.13(+3.64%) |
Jun 12, 2020 | 3.430 | 3.600 | 3.345 | 3.570 | 1,833,700 | +0.23(+6.89%) |
Jun 11, 2020 | 3.602 | 3.617 | 3.320 | 3.340 | 2,494,211 | -0.35(-9.49%) |
Jun 10, 2020 | 3.990 | 4.030 | 3.680 | 3.690 | 1,731,557 | -0.33(-8.21%) |
Jun 09, 2020 | 3.820 | 4.060 | 3.820 | 4.020 | 1,085,230 | +0.12(+3.08%) |
Jun 08, 2020 | 4.070 | 4.110 | 3.880 | 3.900 | 1,042,166 | -0.13(-3.23%) |
Jun 05, 2020 | 3.860 | 4.220 | 3.800 | 4.030 | 1,717,700 | +0.27(+7.18%) |
Jun 04, 2020 | 3.750 | 3.960 | 3.740 | 3.760 | 1,679,511 | +0.01(+0.27%) |
Jun 03, 2020 | 3.700 | 3.800 | 3.675 | 3.750 | 1,701,799 | +0.07(+1.90%) |
Jun 02, 2020 | 3.600 | 3.690 | 3.530 | 3.680 | 1,296,656 | +0.13(+3.66%) |
Jun 01, 2020 | 3.550 | 3.610 | 3.510 | 3.550 | 835,391 | +0.03(+0.85%) |
May 29, 2020 | 3.520 | 3.570 | 3.470 | 3.520 | 1,101,600 | -0.03(-0.85%) |
May 28, 2020 | 3.740 | 3.750 | 3.530 | 3.550 | 936,727 | -0.14(-3.79%) |
May 27, 2020 | 3.660 | 3.710 | 3.460 | 3.690 | 1,290,927 | +0.08(+2.36%) |
May 26, 2020 | 3.640 | 3.730 | 3.560 | 3.605 | 1,213,017 | +0.08(+2.41%) |
May 22, 2020 | 3.750 | 3.800 | 3.510 | 3.520 | 887,400 | -0.20(-5.38%) |
May 21, 2020 | 3.600 | 3.780 | 3.600 | 3.720 | 878,512 | +0.09(+2.48%) |
May 20, 2020 | 3.640 | 3.690 | 3.580 | 3.630 | 1,014,427 | +0.04(+1.11%) |
May 19, 2020 | 3.590 | 3.700 | 3.550 | 3.590 | 861,507 | +0.00(+0.14%) |
May 18, 2020 | 3.500 | 3.710 | 3.500 | 3.585 | 1,272,307 | +0.10(+3.02%) |
May 15, 2020 | 3.490 | 3.580 | 3.410 | 3.480 | 866,400 | -0.01(-0.29%) |
May 14, 2020 | 3.440 | 3.500 | 3.260 | 3.490 | 1,305,194 | -0.02(-0.57%) |
May 13, 2020 | 3.490 | 3.545 | 3.360 | 3.510 | 1,622,584 | -0.01(-0.28%) |
May 12, 2020 | 3.620 | 3.660 | 3.520 | 3.520 | 1,554,979 | -0.03(-0.85%) |
May 11, 2020 | 3.390 | 3.650 | 3.370 | 3.550 | 2,584,152 | +0.16(+4.72%) |
May 08, 2020 | 3.530 | 3.560 | 3.350 | 3.390 | 1,952,700 | -0.09(-2.59%) |
May 07, 2020 | 3.360 | 3.590 | 3.330 | 3.480 | 2,817,774 | +0.14(+4.19%) |
May 06, 2020 | 3.220 | 3.400 | 3.180 | 3.340 | 1,229,782 | +0.16(+5.03%) |
May 05, 2020 | 3.420 | 3.420 | 3.160 | 3.180 | 867,702 | -0.17(-5.07%) |
May 04, 2020 | 3.250 | 3.400 | 3.190 | 3.350 | 879,382 | +0.09(+2.76%) |
May 01, 2020 | 3.230 | 3.280 | 3.130 | 3.260 | 717,500 | -0.05(-1.51%) |
Apr 30, 2020 | 3.460 | 3.510 | 3.250 | 3.310 | 745,516 | -0.23(-6.50%) |
Apr 29, 2020 | 3.400 | 3.600 | 3.335 | 3.540 | 1,501,840 | +0.26(+7.93%) |
Apr 28, 2020 | 3.420 | 3.420 | 3.260 | 3.280 | 971,883 | -0.07(-2.09%) |
Apr 27, 2020 | 3.240 | 3.390 | 3.240 | 3.350 | 1,208,840 | +0.13(+4.04%) |
Apr 24, 2020 | 3.180 | 3.230 | 3.140 | 3.220 | 554,100 | +0.04(+1.26%) |
Apr 23, 2020 | 3.220 | 3.280 | 3.130 | 3.180 | 960,390 | -0.04(-1.24%) |
Apr 22, 2020 | 3.370 | 3.380 | 3.160 | 3.220 | 860,167 | -0.06(-1.83%) |
Apr 21, 2020 | 3.110 | 3.350 | 3.110 | 3.280 | 1,032,154 | +0.09(+2.82%) |
Apr 20, 2020 | 3.060 | 3.250 | 3.060 | 3.190 | 897,448 | +0.04(+1.27%) |
Apr 17, 2020 | 3.040 | 3.180 | 2.950 | 3.150 | 1,960,800 | +0.23(+7.88%) |
Apr 16, 2020 | 2.800 | 3.010 | 2.790 | 2.920 | 1,218,629 | +0.12(+4.29%) |
Apr 15, 2020 | 2.780 | 3.070 | 2.680 | 2.800 | 1,571,351 | -0.07(-2.27%) |
Apr 14, 2020 | 2.850 | 3.000 | 2.830 | 2.865 | 1,809,620 | +0.11(+3.80%) |
Apr 13, 2020 | 2.850 | 2.910 | 2.660 | 2.760 | 1,894,687 | -0.14(-4.83%) |
Apr 09, 2020 | 3.040 | 3.060 | 2.785 | 2.900 | 1,887,200 | -0.10(-3.33%) |
Apr 08, 2020 | 3.090 | 3.170 | 2.950 | 3.000 | 1,878,199 | +0.15(+5.26%) |
Apr 07, 2020 | 3.050 | 3.090 | 2.800 | 2.850 | 2,022,392 | -0.13(-4.36%) |
Apr 06, 2020 | 2.770 | 3.050 | 2.760 | 2.980 | 1,540,656 | +0.33(+12.45%) |
Apr 03, 2020 | 2.900 | 2.920 | 2.540 | 2.650 | 1,484,200 | -0.24(-8.30%) |
Apr 02, 2020 | 2.850 | 2.970 | 2.780 | 2.890 | 1,545,187 | -0.02(-0.69%) |
Apr 01, 2020 | 2.990 | 3.090 | 2.770 | 2.910 | 2,607,999 | -0.15(-4.90%) |
Mar 31, 2020 | 3.080 | 3.270 | 2.950 | 3.060 | 1,767,702 | -0.06(-1.92%) |
Mar 30, 2020 | 3.080 | 3.330 | 2.650 | 3.120 | 1,008,781 | -0.16(-4.88%) |
Mar 27, 2020 | 3.370 | 3.500 | 3.170 | 3.280 | 1,073,100 | -0.29(-8.12%) |
Mar 26, 2020 | 3.150 | 3.620 | 3.145 | 3.570 | 2,215,385 | +0.44(+14.06%) |
Mar 25, 2020 | 3.110 | 3.355 | 2.860 | 3.130 | 1,655,545 | +0.07(+2.29%) |
Mar 24, 2020 | 3.000 | 3.150 | 2.860 | 3.060 | 1,327,451 | +0.24(+8.51%) |
Mar 23, 2020 | 2.650 | 2.990 | 2.650 | 2.820 | 1,831,965 | +0.14(+5.22%) |
Mar 20, 2020 | 2.750 | 2.875 | 2.510 | 2.680 | 2,671,800 | -0.03(-1.11%) |
Mar 19, 2020 | 2.300 | 2.710 | 2.260 | 2.710 | 1,674,943 | +0.35(+14.83%) |
Mar 18, 2020 | 2.660 | 2.950 | 2.200 | 2.360 | 4,082,706 | -0.37(-13.55%) |
Mar 17, 2020 | 2.540 | 2.840 | 2.460 | 2.730 | 4,512,860 | +0.28(+11.43%) |
Mar 16, 2020 | 2.650 | 2.650 | 2.280 | 2.450 | 4,772,834 | -0.60(-19.67%) |
Mar 13, 2020 | 3.200 | 3.400 | 2.750 | 3.050 | 1,925,100 | +0.05(+1.67%) |
Mar 12, 2020 | 3.250 | 3.310 | 2.750 | 3.000 | 3,720,591 | -0.44(-12.79%) |
Mar 11, 2020 | 3.600 | 3.610 | 3.280 | 3.440 | 3,154,420 | -0.27(-7.28%) |
Mar 10, 2020 | 3.600 | 3.740 | 3.500 | 3.710 | 1,744,225 | +0.15(+4.21%) |
Mar 09, 2020 | 3.850 | 3.850 | 3.540 | 3.560 | 2,615,510 | -0.39(-9.87%) |
Mar 06, 2020 | 3.660 | 4.000 | 3.550 | 3.950 | 3,880,900 | +0.24(+6.47%) |
Mar 05, 2020 | 3.870 | 3.900 | 3.690 | 3.710 | 2,331,398 | -0.15(-3.89%) |
Mar 04, 2020 | 3.530 | 4.060 | 3.510 | 3.860 | 5,379,995 | +0.38(+10.92%) |
Mar 03, 2020 | 3.460 | 3.710 | 3.420 | 3.480 | 2,451,394 | +0.04(+1.16%) |
Mar 02, 2020 | 3.350 | 3.460 | 3.190 | 3.440 | 2,328,763 | +0.04(+1.18%) |
Feb 28, 2020 | 3.400 | 3.470 | 3.260 | 3.400 | 2,346,400 | -0.12(-3.41%) |
Feb 27, 2020 | 3.350 | 3.540 | 3.170 | 3.520 | 3,526,946 | +0.14(+4.14%) |
Feb 26, 2020 | 3.760 | 3.830 | 3.370 | 3.380 | 3,423,420 | -0.35(-9.38%) |
Feb 25, 2020 | 3.870 | 3.970 | 3.710 | 3.730 | 4,370,235 | -0.14(-3.62%) |
Feb 24, 2020 | 4.100 | 4.130 | 3.840 | 3.870 | 2,791,696 | -0.32(-7.64%) |
Feb 21, 2020 | 4.450 | 4.463 | 4.150 | 4.190 | 3,233,200 | -0.29(-6.47%) |
Feb 20, 2020 | 4.460 | 4.510 | 4.350 | 4.480 | 2,055,979 | -0.01(-0.22%) |
Feb 19, 2020 | 4.470 | 4.510 | 4.400 | 4.490 | 5,172,964 | -0.01(-0.33%) |
Feb 18, 2020 | 4.550 | 4.560 | 4.250 | 4.505 | 4,788,975 | -0.07(-1.42%) |
Feb 14, 2020 | 4.490 | 4.590 | 4.400 | 4.570 | 4,098,100 | +0.06(+1.33%) |
Feb 13, 2020 | 4.210 | 4.520 | 4.180 | 4.510 | 3,686,075 | +0.26(+6.12%) |
Feb 12, 2020 | 4.150 | 4.300 | 4.090 | 4.250 | 2,137,879 | +0.11(+2.66%) |
Feb 11, 2020 | 4.230 | 4.340 | 3.900 | 4.140 | 3,484,171 | -0.06(-1.43%) |
Feb 10, 2020 | 4.490 | 4.620 | 4.180 | 4.200 | 3,000,113 | -0.33(-7.18%) |
Feb 07, 2020 | 5.000 | 5.130 | 4.435 | 4.525 | 5,051,000 | -0.29(-6.12%) |
Feb 06, 2020 | 4.730 | 4.820 | 4.730 | 4.820 | 1,193,615 | +0.10(+2.12%) |
Feb 05, 2020 | 4.740 | 4.815 | 4.700 | 4.720 | 1,095,853 | -0.02(-0.42%) |
Feb 04, 2020 | 4.810 | 4.850 | 4.720 | 4.740 | 1,232,901 | -0.06(-1.25%) |
Feb 03, 2020 | 4.680 | 4.860 | 4.680 | 4.800 | 911,291 | +0.13(+2.78%) |
Jan 31, 2020 | 4.650 | 4.720 | 4.540 | 4.670 | 1,558,300 | -0.02(-0.43%) |
Jan 30, 2020 | 4.700 | 4.730 | 4.610 | 4.690 | 758,794 | -0.04(-0.85%) |
Jan 29, 2020 | 4.750 | 4.820 | 4.720 | 4.730 | 700,540 | -0.05(-1.05%) |
Jan 28, 2020 | 4.850 | 4.900 | 4.755 | 4.780 | 1,312,812 | -0.11(-2.25%) |
Jan 27, 2020 | 4.930 | 4.945 | 4.880 | 4.890 | 609,240 | -0.06(-1.21%) |
Jan 24, 2020 | 4.950 | 4.990 | 4.930 | 4.950 | 1,243,400 | +0.00(+0.00%) |
Jan 23, 2020 | 4.950 | 5.020 | 4.930 | 4.950 | 1,435,065 | -0.02(-0.40%) |
Jan 22, 2020 | 5.000 | 5.035 | 4.940 | 4.970 | 1,157,411 | -0.01(-0.20%) |
Jan 21, 2020 | 4.950 | 5.095 | 4.945 | 4.980 | 2,742,012 | +0.00(+0.00%) |
Jan 17, 2020 | 5.030 | 5.100 | 4.905 | 4.980 | 1,934,500 | -0.06(-1.19%) |
Jan 16, 2020 | 4.930 | 5.060 | 4.885 | 5.040 | 3,134,507 | +0.11(+2.23%) |
Jan 15, 2020 | 4.800 | 4.950 | 4.780 | 4.930 | 2,485,354 | +0.12(+2.49%) |
Jan 14, 2020 | 4.850 | 4.970 | 4.790 | 4.810 | 3,091,310 | -0.06(-1.23%) |
Jan 13, 2020 | 4.710 | 4.940 | 4.710 | 4.870 | 1,832,426 | +0.14(+2.96%) |
Jan 10, 2020 | 4.650 | 4.740 | 4.600 | 4.730 | 2,220,800 | +0.09(+1.83%) |
Jan 09, 2020 | 4.770 | 4.830 | 4.600 | 4.645 | 5,509,307 | -0.07(-1.38%) |
Jan 08, 2020 | 4.880 | 4.900 | 4.700 | 4.710 | 4,695,083 | -0.21(-4.27%) |
Jan 07, 2020 | 5.140 | 5.170 | 4.920 | 4.920 | 3,772,575 | -0.27(-5.20%) |
Jan 06, 2020 | 5.260 | 5.330 | 4.980 | 5.190 | 4,351,341 | -0.07(-1.33%) |
Jan 03, 2020 | 5.150 | 5.440 | 5.090 | 5.260 | 12,272,100 | +0.10(+1.94%) |
Jan 02, 2020 | 5.170 | 5.240 | 5.130 | 5.160 | 1,461,231 | +0.02(+0.39%) |
Dec 31, 2019 | 5.180 | 5.370 | 5.125 | 5.140 | 1,261,600 | -0.04(-0.77%) |
Dec 30, 2019 | 5.240 | 5.330 | 5.160 | 5.180 | 589,010 | -0.06(-1.15%) |
Dec 27, 2019 | 5.300 | 5.320 | 5.200 | 5.240 | 598,300 | -0.01(-0.19%) |
Dec 26, 2019 | 5.260 | 5.300 | 5.220 | 5.250 | 384,388 | -0.01(-0.19%) |
Dec 24, 2019 | 5.250 | 5.360 | 5.210 | 5.260 | 466,800 | +0.01(+0.19%) |
Dec 23, 2019 | 5.340 | 5.530 | 5.170 | 5.250 | 1,510,645 | -0.04(-0.76%) |
Dec 20, 2019 | 5.530 | 5.550 | 5.270 | 5.290 | 2,042,000 | -0.26(-4.68%) |
Dec 19, 2019 | 5.410 | 5.570 | 5.400 | 5.550 | 2,061,772 | +0.17(+3.16%) |
Dec 18, 2019 | 5.060 | 5.450 | 4.915 | 5.380 | 6,338,677 | +0.03(+0.56%) |
Dec 17, 2019 | 5.550 | 5.690 | 5.290 | 5.350 | 6,829,427 | -0.22(-3.95%) |
Dec 16, 2019 | 5.520 | 5.670 | 5.515 | 5.570 | 1,208,065 | +0.05(+0.91%) |
Dec 13, 2019 | 5.430 | 5.560 | 5.300 | 5.520 | 1,971,600 | +0.09(+1.66%) |
Dec 12, 2019 | 5.330 | 5.470 | 5.310 | 5.430 | 1,022,060 | +0.09(+1.69%) |
Dec 11, 2019 | 5.080 | 5.420 | 5.045 | 5.340 | 958,882 | +0.26(+5.12%) |
Dec 10, 2019 | 5.070 | 5.090 | 5.010 | 5.080 | 945,535 | +0.04(+0.79%) |
Dec 09, 2019 | 5.000 | 5.180 | 4.990 | 5.040 | 3,222,802 | +0.04(+0.80%) |
Dec 06, 2019 | 5.090 | 5.125 | 4.990 | 5.000 | 664,300 | -0.07(-1.38%) |
Dec 05, 2019 | 5.170 | 5.170 | 5.040 | 5.070 | 832,968 | -0.07(-1.36%) |
Dec 04, 2019 | 5.130 | 5.150 | 5.080 | 5.140 | 986,835 | +0.02(+0.39%) |
Dec 03, 2019 | 5.150 | 5.230 | 5.120 | 5.120 | 760,058 | -0.05(-0.97%) |
Dec 02, 2019 | 5.120 | 5.205 | 5.080 | 5.170 | 1,219,233 | +0.03(+0.58%) |
Nov 29, 2019 | 5.100 | 5.140 | 5.050 | 5.140 | 278,400 | +0.03(+0.59%) |
Nov 27, 2019 | 5.160 | 5.180 | 5.100 | 5.110 | 752,100 | -0.01(-0.20%) |
Nov 26, 2019 | 5.190 | 5.190 | 5.090 | 5.120 | 869,746 | +0.01(+0.20%) |
Nov 25, 2019 | 5.150 | 5.210 | 5.040 | 5.110 | 934,430 | -0.06(-1.16%) |
Nov 22, 2019 | 5.140 | 5.240 | 5.140 | 5.170 | 1,097,600 | +0.06(+1.17%) |
Nov 21, 2019 | 5.160 | 5.200 | 5.040 | 5.110 | 1,577,085 | -0.10(-1.92%) |
Nov 20, 2019 | 5.000 | 5.370 | 4.950 | 5.210 | 7,005,171 | +0.53(+11.32%) |
Nov 19, 2019 | 4.650 | 4.720 | 4.640 | 4.680 | 1,148,575 | +0.04(+0.86%) |
Nov 18, 2019 | 4.670 | 4.680 | 4.610 | 4.640 | 572,145 | -0.03(-0.64%) |
Nov 15, 2019 | 4.750 | 4.750 | 4.670 | 4.670 | 648,400 | -0.05(-1.06%) |
Nov 14, 2019 | 4.810 | 4.880 | 4.661 | 4.720 | 1,007,949 | -0.10(-2.07%) |
Nov 13, 2019 | 4.680 | 4.840 | 4.675 | 4.820 | 3,095,929 | +0.22(+4.78%) |
Nov 12, 2019 | 4.620 | 4.680 | 4.550 | 4.600 | 724,066 | -0.06(-1.29%) |
Nov 11, 2019 | 4.640 | 4.690 | 4.540 | 4.660 | 940,120 | -0.03(-0.64%) |
Nov 08, 2019 | 4.710 | 4.780 | 4.370 | 4.690 | 2,543,200 | -0.18(-3.70%) |
Nov 07, 2019 | 4.840 | 4.940 | 4.710 | 4.870 | 3,551,962 | +0.04(+0.93%) |
Nov 06, 2019 | 4.860 | 4.879 | 4.710 | 4.825 | 1,586,785 | -0.04(-0.72%) |
Nov 05, 2019 | 5.000 | 5.000 | 4.770 | 4.860 | 3,009,457 | -0.12(-2.41%) |
Nov 04, 2019 | 4.930 | 5.030 | 4.890 | 4.980 | 2,234,324 | +0.08(+1.63%) |