Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.830 | 3.860 | 3.710 | 3.770 | 107,600 | -0.08(-2.08%) |
Oct 29, 2020 | 3.820 | 3.890 | 3.760 | 3.850 | 167,972 | +0.04(+1.05%) |
Oct 28, 2020 | 3.850 | 3.860 | 3.770 | 3.810 | 118,651 | -0.11(-2.81%) |
Oct 27, 2020 | 4.010 | 4.030 | 3.900 | 3.920 | 123,532 | -0.09(-2.24%) |
Oct 26, 2020 | 4.110 | 4.110 | 4.000 | 4.010 | 151,832 | -0.07(-1.72%) |
Oct 23, 2020 | 4.290 | 4.300 | 4.080 | 4.080 | 96,800 | -0.14(-3.32%) |
Oct 22, 2020 | 4.230 | 4.290 | 4.190 | 4.220 | 95,492 | +0.03(+0.72%) |
Oct 21, 2020 | 4.160 | 4.250 | 4.160 | 4.190 | 68,815 | +0.02(+0.48%) |
Oct 20, 2020 | 4.180 | 4.250 | 4.150 | 4.170 | 71,143 | +0.02(+0.48%) |
Oct 19, 2020 | 4.220 | 4.250 | 4.150 | 4.150 | 78,553 | -0.07(-1.66%) |
Oct 16, 2020 | 4.170 | 4.290 | 4.160 | 4.220 | 86,200 | +0.04(+0.96%) |
Oct 15, 2020 | 4.110 | 4.190 | 4.030 | 4.180 | 163,391 | +0.04(+0.97%) |
Oct 14, 2020 | 4.280 | 4.295 | 4.130 | 4.140 | 118,759 | -0.14(-3.27%) |
Oct 13, 2020 | 4.310 | 4.370 | 4.280 | 4.280 | 107,637 | -0.06(-1.38%) |
Oct 12, 2020 | 4.370 | 4.410 | 4.300 | 4.340 | 129,077 | -0.04(-0.91%) |
Oct 09, 2020 | 4.380 | 4.440 | 4.330 | 4.380 | 107,400 | +0.02(+0.46%) |
Oct 08, 2020 | 4.250 | 4.380 | 4.200 | 4.360 | 226,254 | +0.21(+5.06%) |
Oct 07, 2020 | 4.100 | 4.180 | 4.090 | 4.150 | 192,797 | +0.08(+2.09%) |
Oct 06, 2020 | 4.130 | 4.140 | 4.000 | 4.065 | 221,199 | -0.02(-0.61%) |
Oct 05, 2020 | 4.100 | 4.140 | 4.070 | 4.090 | 217,092 | +0.04(+0.99%) |
Oct 02, 2020 | 4.010 | 4.110 | 3.960 | 4.050 | 168,700 | -0.04(-0.98%) |
Oct 01, 2020 | 4.110 | 4.150 | 3.990 | 4.090 | 185,956 | -0.01(-0.24%) |
Sep 30, 2020 | 4.190 | 4.200 | 4.050 | 4.100 | 105,294 | -0.09(-2.15%) |
Sep 29, 2020 | 4.250 | 4.250 | 4.140 | 4.190 | 91,870 | +0.05(+1.21%) |
Sep 28, 2020 | 4.150 | 4.200 | 4.130 | 4.140 | 131,706 | +0.06(+1.47%) |
Sep 25, 2020 | 4.010 | 4.120 | 3.990 | 4.080 | 136,600 | +0.06(+1.49%) |
Sep 24, 2020 | 4.040 | 4.140 | 3.990 | 4.020 | 135,988 | -0.05(-1.23%) |
Sep 23, 2020 | 4.160 | 4.230 | 4.020 | 4.070 | 140,604 | -0.11(-2.63%) |
Sep 22, 2020 | 4.180 | 4.270 | 4.050 | 4.180 | 124,633 | +0.01(+0.24%) |
Sep 21, 2020 | 4.330 | 4.360 | 4.100 | 4.170 | 258,989 | -0.19(-4.36%) |
Sep 18, 2020 | 4.300 | 4.430 | 4.190 | 4.360 | 642,100 | +0.09(+2.11%) |
Sep 17, 2020 | 4.240 | 4.530 | 4.240 | 4.270 | 1,784,849 | -0.01(-0.23%) |
Sep 16, 2020 | 4.320 | 4.350 | 4.220 | 4.280 | 310,265 | +0.02(+0.47%) |
Sep 15, 2020 | 4.320 | 4.374 | 4.260 | 4.260 | 100,169 | +0.00(+0.00%) |
Sep 14, 2020 | 4.190 | 4.290 | 4.170 | 4.260 | 90,841 | +0.10(+2.40%) |
Sep 11, 2020 | 4.270 | 4.270 | 4.140 | 4.160 | 105,500 | -0.07(-1.65%) |
Sep 10, 2020 | 4.410 | 4.440 | 4.160 | 4.230 | 134,745 | -0.15(-3.42%) |
Sep 09, 2020 | 4.400 | 4.450 | 4.350 | 4.380 | 88,262 | +0.04(+0.92%) |
Sep 08, 2020 | 4.350 | 4.480 | 4.330 | 4.340 | 93,441 | -0.09(-2.03%) |
Sep 04, 2020 | 4.640 | 4.690 | 4.340 | 4.430 | 112,500 | -0.13(-2.85%) |
Sep 03, 2020 | 4.800 | 4.800 | 4.560 | 4.560 | 127,657 | -0.24(-5.00%) |
Sep 02, 2020 | 4.760 | 4.810 | 4.730 | 4.800 | 253,060 | +0.08(+1.69%) |
Sep 01, 2020 | 4.560 | 4.750 | 4.550 | 4.720 | 250,536 | +0.15(+3.28%) |
Aug 31, 2020 | 4.650 | 4.670 | 4.525 | 4.570 | 188,300 | -0.11(-2.45%) |
Aug 28, 2020 | 4.760 | 4.790 | 4.650 | 4.685 | 75,900 | -0.08(-1.58%) |
Aug 27, 2020 | 4.770 | 4.830 | 4.700 | 4.760 | 103,919 | +0.05(+1.06%) |
Aug 26, 2020 | 4.800 | 4.830 | 4.670 | 4.710 | 130,369 | -0.08(-1.67%) |
Aug 25, 2020 | 4.960 | 4.971 | 4.780 | 4.790 | 99,047 | -0.17(-3.43%) |
Aug 24, 2020 | 5.040 | 5.142 | 4.918 | 4.960 | 128,101 | -0.01(-0.20%) |
Aug 21, 2020 | 5.030 | 5.065 | 4.870 | 4.970 | 201,900 | -0.07(-1.39%) |
Aug 20, 2020 | 5.030 | 5.120 | 5.020 | 5.040 | 112,109 | -0.02(-0.40%) |
Aug 19, 2020 | 5.050 | 5.140 | 5.000 | 5.060 | 91,775 | +0.01(+0.20%) |
Aug 18, 2020 | 5.100 | 5.150 | 5.010 | 5.050 | 123,716 | -0.04(-0.79%) |
Aug 17, 2020 | 5.100 | 5.190 | 5.030 | 5.090 | 120,254 | +0.02(+0.39%) |
Aug 14, 2020 | 5.150 | 5.190 | 5.040 | 5.070 | 58,900 | -0.09(-1.74%) |
Aug 13, 2020 | 5.060 | 5.210 | 5.000 | 5.160 | 120,611 | +0.10(+1.98%) |
Aug 12, 2020 | 5.220 | 5.250 | 4.950 | 5.060 | 159,741 | -0.07(-1.36%) |
Aug 11, 2020 | 5.130 | 5.240 | 5.060 | 5.130 | 224,234 | +0.06(+1.18%) |
Aug 10, 2020 | 5.010 | 5.130 | 5.010 | 5.070 | 217,905 | +0.05(+1.00%) |
Aug 07, 2020 | 5.020 | 5.060 | 4.910 | 5.020 | 164,400 | -0.01(-0.10%) |
Aug 06, 2020 | 4.960 | 5.050 | 4.900 | 5.025 | 285,580 | -0.00(-0.10%) |
Aug 05, 2020 | 4.900 | 5.060 | 4.750 | 5.030 | 365,199 | +0.17(+3.50%) |
Aug 04, 2020 | 4.750 | 4.880 | 4.710 | 4.860 | 167,386 | +0.11(+2.32%) |
Aug 03, 2020 | 4.700 | 4.790 | 4.650 | 4.750 | 181,332 | +0.11(+2.37%) |
Jul 31, 2020 | 4.710 | 4.750 | 4.550 | 4.640 | 148,000 | -0.06(-1.28%) |
Jul 30, 2020 | 4.700 | 4.760 | 4.640 | 4.700 | 92,036 | -0.04(-0.84%) |
Jul 29, 2020 | 4.530 | 4.800 | 4.530 | 4.740 | 179,216 | +0.25(+5.57%) |
Jul 28, 2020 | 4.560 | 4.600 | 4.460 | 4.490 | 162,143 | -0.12(-2.60%) |
Jul 27, 2020 | 4.470 | 4.634 | 4.470 | 4.610 | 173,650 | +0.15(+3.36%) |
Jul 24, 2020 | 4.590 | 4.720 | 4.450 | 4.460 | 129,300 | -0.12(-2.73%) |
Jul 23, 2020 | 4.530 | 4.680 | 4.510 | 4.585 | 170,332 | +0.03(+0.55%) |
Jul 22, 2020 | 4.530 | 4.650 | 4.440 | 4.560 | 134,834 | -0.02(-0.44%) |
Jul 21, 2020 | 4.650 | 4.729 | 4.520 | 4.580 | 144,052 | -0.02(-0.43%) |
Jul 20, 2020 | 4.520 | 4.620 | 4.510 | 4.600 | 113,623 | +0.08(+1.77%) |
Jul 17, 2020 | 4.670 | 4.700 | 4.500 | 4.520 | 207,600 | -0.16(-3.42%) |
Jul 16, 2020 | 4.740 | 4.740 | 4.540 | 4.680 | 162,144 | -0.08(-1.68%) |
Jul 15, 2020 | 4.760 | 4.850 | 4.700 | 4.760 | 126,144 | +0.00(+0.00%) |
Jul 14, 2020 | 4.540 | 4.760 | 4.530 | 4.760 | 95,420 | +0.22(+4.85%) |
Jul 13, 2020 | 4.600 | 4.690 | 4.520 | 4.540 | 106,545 | -0.04(-0.87%) |
Jul 10, 2020 | 4.520 | 4.699 | 4.490 | 4.580 | 221,000 | +0.08(+1.78%) |
Jul 09, 2020 | 4.700 | 4.838 | 4.440 | 4.500 | 137,959 | -0.18(-3.85%) |
Jul 08, 2020 | 4.810 | 4.950 | 4.630 | 4.680 | 107,483 | -0.14(-2.90%) |
Jul 07, 2020 | 4.900 | 5.100 | 4.810 | 4.820 | 156,024 | -0.11(-2.23%) |
Jul 06, 2020 | 4.950 | 5.000 | 4.820 | 4.930 | 265,753 | +0.00(+0.00%) |
Jul 02, 2020 | 4.850 | 4.990 | 4.850 | 4.930 | 175,800 | +0.08(+1.65%) |
Jul 01, 2020 | 4.750 | 4.990 | 4.750 | 4.850 | 239,335 | +0.09(+1.89%) |
Jun 30, 2020 | 4.740 | 4.830 | 4.730 | 4.760 | 127,582 | +0.04(+0.85%) |
Jun 29, 2020 | 4.540 | 4.780 | 4.469 | 4.720 | 160,954 | +0.27(+6.07%) |
Jun 26, 2020 | 4.670 | 4.700 | 4.420 | 4.450 | 312,100 | -0.23(-4.91%) |
Jun 25, 2020 | 4.590 | 4.720 | 4.551 | 4.680 | 165,708 | +0.10(+2.18%) |
Jun 24, 2020 | 4.780 | 4.870 | 4.510 | 4.580 | 245,351 | -0.24(-4.98%) |
Jun 23, 2020 | 5.000 | 5.110 | 4.810 | 4.820 | 234,564 | -0.05(-1.03%) |
Jun 22, 2020 | 4.380 | 4.930 | 4.370 | 4.870 | 478,367 | +0.55(+12.73%) |
Jun 19, 2020 | 4.340 | 4.447 | 4.050 | 4.320 | 963,500 | +0.01(+0.23%) |
Jun 18, 2020 | 4.260 | 4.440 | 4.210 | 4.310 | 197,270 | +0.02(+0.47%) |
Jun 17, 2020 | 4.500 | 4.700 | 4.270 | 4.290 | 121,005 | -0.24(-5.30%) |
Jun 16, 2020 | 4.550 | 4.670 | 4.470 | 4.530 | 136,284 | +0.16(+3.66%) |
Jun 15, 2020 | 4.270 | 4.450 | 4.210 | 4.370 | 112,892 | -0.06(-1.35%) |
Jun 12, 2020 | 4.490 | 4.620 | 4.230 | 4.430 | 174,700 | +0.05(+1.14%) |
Jun 11, 2020 | 4.660 | 4.720 | 4.285 | 4.380 | 197,564 | -0.49(-10.06%) |
Jun 10, 2020 | 5.100 | 5.100 | 4.680 | 4.870 | 206,329 | -0.13(-2.60%) |
Jun 09, 2020 | 5.050 | 5.110 | 4.820 | 5.000 | 191,102 | -0.03(-0.60%) |
Jun 08, 2020 | 5.120 | 5.150 | 4.971 | 5.030 | 148,006 | -0.04(-0.79%) |
Jun 05, 2020 | 5.100 | 5.220 | 5.061 | 5.070 | 170,600 | +0.11(+2.22%) |
Jun 04, 2020 | 4.920 | 5.000 | 4.810 | 4.960 | 107,349 | +0.02(+0.40%) |
Jun 03, 2020 | 4.910 | 4.970 | 4.853 | 4.940 | 221,554 | +0.10(+2.07%) |
Jun 02, 2020 | 4.770 | 4.870 | 4.650 | 4.840 | 145,989 | +0.09(+1.89%) |
Jun 01, 2020 | 4.860 | 4.930 | 4.730 | 4.750 | 137,778 | -0.06(-1.25%) |
May 29, 2020 | 4.830 | 4.870 | 4.670 | 4.810 | 109,100 | -0.03(-0.62%) |
May 28, 2020 | 4.820 | 4.960 | 4.750 | 4.840 | 170,501 | +0.10(+2.11%) |
May 27, 2020 | 4.740 | 4.790 | 4.590 | 4.740 | 146,757 | +0.12(+2.60%) |
May 26, 2020 | 4.790 | 4.790 | 4.590 | 4.620 | 81,168 | +0.03(+0.65%) |
May 22, 2020 | 4.460 | 4.600 | 4.390 | 4.590 | 54,800 | +0.17(+3.85%) |
May 21, 2020 | 4.490 | 4.540 | 4.380 | 4.420 | 99,221 | -0.06(-1.34%) |
May 20, 2020 | 4.350 | 4.480 | 4.290 | 4.480 | 79,169 | +0.24(+5.66%) |
May 19, 2020 | 4.270 | 4.380 | 4.210 | 4.240 | 76,852 | +0.02(+0.36%) |
May 18, 2020 | 4.200 | 4.350 | 4.080 | 4.225 | 185,739 | +0.18(+4.58%) |
May 15, 2020 | 4.020 | 4.100 | 3.988 | 4.040 | 168,100 | -0.01(-0.25%) |
May 14, 2020 | 4.140 | 4.170 | 3.920 | 4.050 | 156,383 | -0.16(-3.80%) |
May 13, 2020 | 4.130 | 4.250 | 4.030 | 4.210 | 141,242 | +0.03(+0.72%) |
May 12, 2020 | 4.550 | 4.570 | 4.160 | 4.180 | 128,668 | -0.32(-7.11%) |
May 11, 2020 | 4.430 | 4.550 | 4.220 | 4.500 | 144,592 | +0.03(+0.67%) |
May 08, 2020 | 4.320 | 4.530 | 4.280 | 4.470 | 123,900 | +0.25(+5.92%) |
May 07, 2020 | 4.170 | 4.360 | 4.120 | 4.220 | 108,873 | +0.12(+2.93%) |
May 06, 2020 | 4.590 | 4.590 | 4.050 | 4.100 | 187,482 | -0.16(-3.76%) |
May 05, 2020 | 4.360 | 4.660 | 4.210 | 4.260 | 588,607 | +0.46(+12.11%) |
May 04, 2020 | 3.720 | 3.800 | 3.670 | 3.800 | 77,492 | +0.04(+1.06%) |
May 01, 2020 | 3.890 | 3.940 | 3.690 | 3.760 | 131,900 | -0.23(-5.76%) |
Apr 30, 2020 | 3.970 | 4.080 | 3.800 | 3.990 | 121,797 | -0.06(-1.48%) |
Apr 29, 2020 | 4.070 | 4.080 | 3.800 | 4.050 | 201,893 | +0.17(+4.38%) |
Apr 28, 2020 | 3.950 | 4.020 | 3.820 | 3.880 | 104,808 | -0.01(-0.26%) |
Apr 27, 2020 | 3.790 | 3.920 | 3.790 | 3.890 | 243,030 | +0.14(+3.73%) |
Apr 24, 2020 | 3.750 | 3.790 | 3.690 | 3.750 | 148,600 | +0.06(+1.63%) |
Apr 23, 2020 | 3.650 | 3.750 | 3.650 | 3.690 | 183,763 | +0.06(+1.65%) |
Apr 22, 2020 | 3.650 | 3.675 | 3.510 | 3.630 | 108,649 | +0.13(+3.71%) |
Apr 21, 2020 | 3.380 | 3.520 | 3.340 | 3.500 | 94,015 | +0.02(+0.57%) |
Apr 20, 2020 | 3.460 | 3.480 | 3.380 | 3.480 | 101,217 | -0.02(-0.57%) |
Apr 17, 2020 | 3.600 | 3.600 | 3.400 | 3.500 | 144,200 | +0.09(+2.64%) |
Apr 16, 2020 | 3.470 | 3.470 | 3.300 | 3.410 | 166,940 | +0.02(+0.59%) |
Apr 15, 2020 | 3.450 | 3.475 | 3.270 | 3.390 | 114,082 | -0.12(-3.42%) |
Apr 14, 2020 | 3.550 | 3.570 | 3.450 | 3.510 | 133,115 | +0.07(+2.03%) |
Apr 13, 2020 | 3.460 | 3.487 | 3.260 | 3.440 | 59,189 | -0.05(-1.43%) |
Apr 09, 2020 | 3.610 | 3.610 | 3.220 | 3.490 | 220,800 | +0.00(+0.00%) |
Apr 08, 2020 | 3.410 | 3.555 | 3.230 | 3.490 | 217,825 | +0.17(+5.12%) |
Apr 07, 2020 | 3.280 | 3.375 | 3.110 | 3.320 | 246,458 | +0.14(+4.40%) |
Apr 06, 2020 | 3.000 | 3.230 | 2.840 | 3.180 | 130,131 | +0.44(+16.06%) |
Apr 03, 2020 | 3.000 | 3.000 | 2.680 | 2.740 | 112,100 | -0.27(-8.97%) |
Apr 02, 2020 | 2.940 | 3.140 | 2.880 | 3.010 | 87,099 | +0.05(+1.69%) |
Apr 01, 2020 | 3.040 | 3.060 | 2.890 | 2.960 | 161,857 | -0.24(-7.50%) |
Mar 31, 2020 | 3.320 | 3.380 | 3.090 | 3.200 | 169,735 | -0.06(-1.84%) |
Mar 30, 2020 | 3.290 | 3.320 | 3.115 | 3.260 | 113,842 | +0.03(+0.93%) |
Mar 27, 2020 | 3.250 | 3.310 | 3.000 | 3.230 | 142,900 | -0.07(-2.12%) |
Mar 26, 2020 | 3.290 | 3.350 | 3.116 | 3.300 | 151,677 | +0.09(+2.80%) |
Mar 25, 2020 | 2.930 | 3.250 | 2.850 | 3.210 | 222,146 | +0.25(+8.45%) |
Mar 24, 2020 | 2.830 | 2.970 | 2.620 | 2.960 | 134,926 | +0.23(+8.42%) |
Mar 23, 2020 | 2.770 | 2.770 | 2.400 | 2.730 | 93,857 | -0.01(-0.36%) |
Mar 20, 2020 | 3.000 | 3.150 | 2.610 | 2.740 | 260,000 | -0.24(-8.05%) |
Mar 19, 2020 | 2.470 | 3.000 | 2.341 | 2.980 | 360,048 | +0.46(+18.25%) |
Mar 18, 2020 | 2.660 | 2.890 | 2.270 | 2.520 | 263,527 | -0.37(-12.80%) |
Mar 17, 2020 | 2.600 | 2.950 | 2.080 | 2.890 | 277,777 | +0.27(+10.31%) |
Mar 16, 2020 | 3.050 | 3.110 | 2.610 | 2.620 | 333,222 | -0.65(-19.88%) |
Mar 13, 2020 | 3.380 | 3.460 | 3.050 | 3.270 | 303,500 | -0.01(-0.30%) |
Mar 12, 2020 | 3.490 | 3.750 | 3.245 | 3.280 | 290,547 | -0.55(-14.36%) |
Mar 11, 2020 | 4.020 | 4.090 | 3.750 | 3.830 | 249,150 | -0.34(-8.15%) |
Mar 10, 2020 | 4.450 | 4.450 | 4.070 | 4.170 | 193,543 | -0.19(-4.36%) |
Mar 09, 2020 | 4.410 | 4.600 | 4.340 | 4.360 | 216,505 | -0.29(-6.24%) |
Mar 06, 2020 | 4.580 | 4.720 | 4.560 | 4.650 | 171,900 | -0.06(-1.27%) |
Mar 05, 2020 | 4.840 | 4.940 | 4.660 | 4.710 | 98,215 | -0.24(-4.85%) |
Mar 04, 2020 | 4.860 | 4.960 | 4.730 | 4.950 | 79,617 | +0.14(+2.91%) |
Mar 03, 2020 | 4.870 | 4.980 | 4.720 | 4.810 | 108,619 | -0.05(-1.03%) |
Mar 02, 2020 | 4.780 | 4.890 | 4.708 | 4.860 | 159,783 | +0.03(+0.62%) |
Feb 28, 2020 | 4.760 | 5.090 | 4.710 | 4.830 | 172,900 | -0.15(-3.01%) |
Feb 27, 2020 | 4.970 | 5.150 | 4.880 | 4.980 | 158,099 | -0.05(-0.99%) |
Feb 26, 2020 | 4.890 | 5.225 | 4.890 | 5.030 | 109,423 | +0.18(+3.71%) |
Feb 25, 2020 | 5.080 | 5.125 | 4.500 | 4.850 | 339,720 | -0.22(-4.34%) |
Feb 24, 2020 | 5.230 | 5.300 | 5.070 | 5.070 | 94,117 | -0.28(-5.23%) |
Feb 21, 2020 | 5.410 | 5.410 | 5.230 | 5.350 | 97,300 | -0.06(-1.11%) |
Feb 20, 2020 | 5.310 | 5.430 | 5.210 | 5.410 | 145,081 | +0.07(+1.31%) |
Feb 19, 2020 | 5.320 | 5.395 | 5.310 | 5.340 | 88,192 | +0.03(+0.56%) |
Feb 18, 2020 | 5.490 | 5.490 | 5.250 | 5.310 | 189,926 | -0.20(-3.63%) |
Feb 14, 2020 | 5.800 | 5.830 | 5.480 | 5.510 | 76,500 | -0.26(-4.51%) |
Feb 13, 2020 | 5.790 | 5.850 | 5.710 | 5.770 | 91,673 | -0.06(-1.03%) |
Feb 12, 2020 | 5.770 | 5.950 | 5.770 | 5.830 | 168,606 | +0.07(+1.22%) |
Feb 11, 2020 | 5.460 | 5.800 | 5.350 | 5.760 | 160,940 | +0.29(+5.30%) |
Feb 10, 2020 | 5.530 | 5.600 | 5.420 | 5.470 | 239,516 | -0.08(-1.44%) |
Feb 07, 2020 | 5.670 | 5.750 | 5.540 | 5.550 | 84,700 | -0.13(-2.29%) |
Feb 06, 2020 | 5.600 | 5.790 | 5.600 | 5.680 | 297,372 | +0.04(+0.71%) |
Feb 05, 2020 | 5.130 | 5.740 | 5.130 | 5.640 | 507,118 | +0.52(+10.16%) |
Feb 04, 2020 | 5.130 | 5.150 | 5.040 | 5.120 | 109,176 | +0.01(+0.20%) |
Feb 03, 2020 | 5.130 | 5.160 | 5.070 | 5.110 | 65,818 | +0.05(+0.99%) |
Jan 31, 2020 | 5.150 | 5.150 | 5.010 | 5.060 | 144,600 | -0.08(-1.56%) |
Jan 30, 2020 | 5.190 | 5.200 | 5.010 | 5.140 | 70,479 | -0.06(-1.15%) |
Jan 29, 2020 | 5.290 | 5.310 | 5.160 | 5.200 | 36,892 | -0.09(-1.70%) |
Jan 28, 2020 | 5.380 | 5.400 | 5.260 | 5.290 | 119,119 | -0.09(-1.67%) |
Jan 27, 2020 | 5.320 | 5.400 | 5.280 | 5.380 | 47,273 | +0.00(+0.00%) |
Jan 24, 2020 | 5.340 | 5.400 | 5.290 | 5.380 | 126,000 | +0.08(+1.51%) |
Jan 23, 2020 | 5.340 | 5.340 | 5.170 | 5.300 | 158,486 | -0.07(-1.30%) |
Jan 22, 2020 | 5.300 | 5.370 | 5.264 | 5.370 | 77,440 | +0.08(+1.51%) |
Jan 21, 2020 | 5.310 | 5.350 | 5.240 | 5.290 | 69,194 | -0.01(-0.19%) |
Jan 17, 2020 | 5.330 | 5.340 | 5.260 | 5.300 | 110,200 | -0.01(-0.19%) |
Jan 16, 2020 | 5.320 | 5.470 | 5.280 | 5.310 | 192,655 | +0.00(+0.00%) |
Jan 15, 2020 | 5.300 | 5.370 | 5.210 | 5.310 | 334,983 | +0.03(+0.57%) |
Jan 14, 2020 | 5.430 | 5.500 | 5.270 | 5.280 | 86,543 | -0.15(-2.76%) |
Jan 13, 2020 | 5.250 | 5.440 | 5.210 | 5.430 | 191,379 | +0.20(+3.82%) |
Jan 10, 2020 | 5.140 | 5.240 | 5.120 | 5.230 | 111,100 | +0.08(+1.55%) |
Jan 09, 2020 | 5.070 | 5.190 | 5.050 | 5.150 | 77,054 | +0.12(+2.39%) |
Jan 08, 2020 | 4.950 | 5.085 | 4.950 | 5.030 | 63,296 | +0.08(+1.62%) |
Jan 07, 2020 | 4.860 | 4.960 | 4.780 | 4.950 | 78,551 | +0.08(+1.64%) |
Jan 06, 2020 | 4.860 | 4.950 | 4.840 | 4.870 | 140,070 | -0.02(-0.41%) |
Jan 03, 2020 | 4.860 | 4.917 | 4.800 | 4.890 | 118,600 | -0.01(-0.20%) |
Jan 02, 2020 | 4.990 | 5.030 | 4.850 | 4.900 | 206,625 | -0.09(-1.80%) |
Dec 31, 2019 | 4.930 | 5.000 | 4.920 | 4.990 | 318,600 | +0.03(+0.60%) |
Dec 30, 2019 | 4.990 | 4.995 | 4.945 | 4.960 | 186,894 | -0.01(-0.20%) |
Dec 27, 2019 | 4.970 | 5.000 | 4.940 | 4.970 | 101,800 | +0.03(+0.61%) |
Dec 26, 2019 | 4.990 | 5.030 | 4.940 | 4.940 | 78,322 | -0.03(-0.60%) |
Dec 24, 2019 | 4.990 | 5.020 | 4.950 | 4.970 | 83,300 | +0.00(+0.00%) |
Dec 23, 2019 | 5.040 | 5.055 | 4.960 | 4.970 | 174,906 | -0.03(-0.60%) |
Dec 20, 2019 | 5.060 | 5.060 | 4.950 | 5.000 | 340,400 | -0.05(-1.09%) |
Dec 19, 2019 | 5.090 | 5.120 | 5.030 | 5.055 | 83,048 | -0.04(-0.69%) |
Dec 18, 2019 | 5.110 | 5.140 | 5.015 | 5.090 | 124,225 | +0.00(+0.00%) |
Dec 17, 2019 | 5.160 | 5.160 | 5.080 | 5.090 | 262,761 | -0.07(-1.36%) |
Dec 16, 2019 | 5.210 | 5.228 | 5.140 | 5.160 | 113,134 | -0.05(-0.96%) |
Dec 13, 2019 | 5.230 | 5.260 | 5.160 | 5.210 | 75,600 | -0.02(-0.38%) |
Dec 12, 2019 | 5.140 | 5.250 | 5.100 | 5.230 | 272,084 | +0.07(+1.36%) |
Dec 11, 2019 | 5.160 | 5.180 | 5.070 | 5.160 | 87,798 | +0.02(+0.29%) |
Dec 10, 2019 | 5.100 | 5.145 | 5.060 | 5.145 | 108,649 | +0.04(+0.88%) |
Dec 09, 2019 | 5.200 | 5.220 | 5.080 | 5.100 | 53,795 | -0.09(-1.73%) |
Dec 06, 2019 | 5.070 | 5.250 | 5.050 | 5.190 | 232,900 | +0.13(+2.57%) |
Dec 05, 2019 | 4.930 | 5.150 | 4.921 | 5.060 | 320,225 | +0.14(+2.85%) |
Dec 04, 2019 | 4.960 | 4.980 | 4.870 | 4.920 | 99,290 | -0.03(-0.61%) |
Dec 03, 2019 | 5.000 | 5.030 | 4.940 | 4.950 | 101,736 | -0.08(-1.59%) |
Dec 02, 2019 | 5.170 | 5.188 | 5.030 | 5.030 | 71,170 | -0.14(-2.71%) |
Nov 29, 2019 | 5.200 | 5.280 | 5.140 | 5.170 | 45,600 | -0.03(-0.58%) |
Nov 27, 2019 | 5.120 | 5.260 | 5.120 | 5.200 | 106,200 | +0.07(+1.36%) |
Nov 26, 2019 | 5.220 | 5.220 | 5.110 | 5.130 | 93,594 | -0.05(-0.97%) |
Nov 25, 2019 | 5.150 | 5.330 | 5.150 | 5.180 | 172,239 | +0.08(+1.57%) |
Nov 22, 2019 | 5.020 | 5.180 | 5.010 | 5.100 | 191,000 | +0.15(+3.03%) |
Nov 21, 2019 | 5.010 | 5.040 | 4.920 | 4.950 | 40,754 | -0.05(-1.00%) |
Nov 20, 2019 | 4.960 | 5.070 | 4.940 | 5.000 | 171,307 | +0.06(+1.21%) |
Nov 19, 2019 | 4.870 | 5.000 | 4.820 | 4.940 | 227,212 | +0.08(+1.65%) |
Nov 18, 2019 | 4.880 | 4.950 | 4.820 | 4.860 | 122,173 | -0.01(-0.21%) |
Nov 15, 2019 | 4.860 | 4.880 | 4.780 | 4.870 | 99,800 | +0.05(+1.04%) |
Nov 14, 2019 | 4.730 | 4.840 | 4.690 | 4.820 | 76,483 | +0.12(+2.55%) |
Nov 13, 2019 | 4.670 | 4.740 | 4.650 | 4.700 | 103,878 | -0.01(-0.21%) |
Nov 12, 2019 | 4.680 | 4.760 | 4.656 | 4.710 | 162,479 | +0.01(+0.21%) |
Nov 11, 2019 | 4.780 | 4.780 | 4.650 | 4.700 | 142,034 | -0.07(-1.47%) |
Nov 08, 2019 | 4.760 | 4.880 | 4.720 | 4.770 | 156,100 | -0.08(-1.65%) |
Nov 07, 2019 | 4.970 | 5.035 | 4.785 | 4.850 | 258,174 | -0.12(-2.41%) |
Nov 06, 2019 | 5.400 | 5.510 | 4.795 | 4.970 | 586,550 | -0.59(-10.61%) |
Nov 05, 2019 | 5.530 | 5.580 | 5.460 | 5.560 | 140,874 | +0.03(+0.54%) |
Nov 04, 2019 | 5.550 | 5.580 | 5.510 | 5.530 | 67,618 | +0.04(+0.73%) |