Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.006 | 3.039 | 2.905 | 2.929 | 12,380 | -0.07(-2.46%) |
Oct 29, 2020 | 3.100 | 3.110 | 3.000 | 3.003 | 12,531 | -0.05(-1.54%) |
Oct 28, 2020 | 3.200 | 3.350 | 2.950 | 3.050 | 48,704 | -0.15(-4.69%) |
Oct 27, 2020 | 3.400 | 3.500 | 3.200 | 3.200 | 47,588 | -0.21(-6.19%) |
Oct 26, 2020 | 3.445 | 3.493 | 3.406 | 3.411 | 18,102 | -0.00(-0.12%) |
Oct 23, 2020 | 3.425 | 3.500 | 3.405 | 3.415 | 12,200 | +0.00(+0.10%) |
Oct 22, 2020 | 3.463 | 3.498 | 3.410 | 3.412 | 6,852 | -0.03(-0.80%) |
Oct 21, 2020 | 3.466 | 3.549 | 3.424 | 3.439 | 12,083 | -0.04(-1.29%) |
Oct 20, 2020 | 3.464 | 3.558 | 3.464 | 3.484 | 4,464 | -0.03(-0.85%) |
Oct 19, 2020 | 3.600 | 3.650 | 3.501 | 3.514 | 11,635 | +0.01(+0.39%) |
Oct 16, 2020 | 3.599 | 3.599 | 3.411 | 3.501 | 20,000 | -0.10(-2.74%) |
Oct 15, 2020 | 3.675 | 3.675 | 3.510 | 3.599 | 19,320 | -0.08(-2.08%) |
Oct 14, 2020 | 3.699 | 3.699 | 3.602 | 3.675 | 8,541 | -0.02(-0.62%) |
Oct 13, 2020 | 3.695 | 3.749 | 3.658 | 3.699 | 25,248 | +0.05(+1.34%) |
Oct 12, 2020 | 3.628 | 3.650 | 3.614 | 3.650 | 8,278 | +0.05(+1.25%) |
Oct 09, 2020 | 3.651 | 3.699 | 3.526 | 3.604 | 58,600 | -0.05(-1.25%) |
Oct 08, 2020 | 3.550 | 3.700 | 3.550 | 3.650 | 12,274 | +0.08(+2.30%) |
Oct 07, 2020 | 3.450 | 3.599 | 3.450 | 3.568 | 12,346 | +0.12(+3.42%) |
Oct 06, 2020 | 3.450 | 3.550 | 3.350 | 3.450 | 16,119 | -0.03(-0.76%) |
Oct 05, 2020 | 3.600 | 3.652 | 3.455 | 3.477 | 26,901 | -0.18(-4.94%) |
Oct 02, 2020 | 3.430 | 3.795 | 3.430 | 3.657 | 131,220 | +0.20(+5.92%) |
Oct 01, 2020 | 3.476 | 3.526 | 3.401 | 3.453 | 7,704 | -0.06(-1.69%) |
Sep 30, 2020 | 3.500 | 3.599 | 3.450 | 3.512 | 10,303 | +0.07(+2.00%) |
Sep 29, 2020 | 3.450 | 3.655 | 3.300 | 3.443 | 52,053 | +0.04(+1.28%) |
Sep 28, 2020 | 3.443 | 3.443 | 3.301 | 3.400 | 12,016 | +0.06(+1.87%) |
Sep 25, 2020 | 3.270 | 3.345 | 3.240 | 3.337 | 20,680 | +0.07(+2.05%) |
Sep 24, 2020 | 3.344 | 3.344 | 3.160 | 3.270 | 55,573 | -0.23(-6.57%) |
Sep 23, 2020 | 3.675 | 3.695 | 3.450 | 3.500 | 48,028 | -0.15(-4.06%) |
Sep 22, 2020 | 3.640 | 3.652 | 3.540 | 3.648 | 9,418 | +0.01(+0.21%) |
Sep 21, 2020 | 3.555 | 3.774 | 3.555 | 3.640 | 13,690 | +0.04(+1.07%) |
Sep 18, 2020 | 3.625 | 3.728 | 3.555 | 3.602 | 12,980 | -0.02(-0.61%) |
Sep 17, 2020 | 3.635 | 3.647 | 3.555 | 3.624 | 10,459 | -0.05(-1.33%) |
Sep 16, 2020 | 3.648 | 3.800 | 3.562 | 3.673 | 41,372 | +0.02(+0.63%) |
Sep 15, 2020 | 3.450 | 3.750 | 3.450 | 3.650 | 17,465 | +0.15(+4.33%) |
Sep 14, 2020 | 3.485 | 3.548 | 3.350 | 3.498 | 7,957 | +0.01(+0.24%) |
Sep 11, 2020 | 3.600 | 3.600 | 3.402 | 3.490 | 28,500 | -0.11(-3.06%) |
Sep 10, 2020 | 3.346 | 3.745 | 3.345 | 3.600 | 151,817 | +0.21(+6.19%) |
Sep 09, 2020 | 3.424 | 3.424 | 3.300 | 3.390 | 16,007 | +0.04(+1.27%) |
Sep 08, 2020 | 3.369 | 3.376 | 3.250 | 3.348 | 12,890 | +0.10(+3.08%) |
Sep 04, 2020 | 3.400 | 3.445 | 3.160 | 3.248 | 68,300 | -0.20(-5.68%) |
Sep 03, 2020 | 3.450 | 3.489 | 3.302 | 3.443 | 26,154 | +0.07(+2.03%) |
Sep 02, 2020 | 3.350 | 3.400 | 3.252 | 3.374 | 33,950 | +0.00(+0.06%) |
Sep 01, 2020 | 3.550 | 3.550 | 3.322 | 3.373 | 57,400 | -0.13(-3.64%) |
Aug 31, 2020 | 3.650 | 3.650 | 3.450 | 3.500 | 22,805 | -0.01(-0.17%) |
Aug 28, 2020 | 3.539 | 3.599 | 3.463 | 3.506 | 39,040 | +0.02(+0.54%) |
Aug 27, 2020 | 3.657 | 3.748 | 3.301 | 3.487 | 61,971 | -0.17(-4.54%) |
Aug 26, 2020 | 3.772 | 3.898 | 3.650 | 3.653 | 42,183 | -0.13(-3.36%) |
Aug 25, 2020 | 3.751 | 3.800 | 3.708 | 3.780 | 22,538 | -0.01(-0.36%) |
Aug 24, 2020 | 3.834 | 3.899 | 3.700 | 3.793 | 35,269 | -0.04(-0.95%) |
Aug 21, 2020 | 4.013 | 4.149 | 3.653 | 3.830 | 74,740 | -0.22(-5.42%) |
Aug 20, 2020 | 4.075 | 4.162 | 4.007 | 4.050 | 28,954 | -0.10(-2.52%) |
Aug 19, 2020 | 4.175 | 4.300 | 4.101 | 4.154 | 55,804 | +0.02(+0.41%) |
Aug 18, 2020 | 4.035 | 4.350 | 4.000 | 4.137 | 122,610 | +0.09(+2.20%) |
Aug 17, 2020 | 4.025 | 4.131 | 4.000 | 4.048 | 23,217 | +0.07(+1.82%) |
Aug 14, 2020 | 4.175 | 4.370 | 3.960 | 3.975 | 71,960 | -0.18(-4.23%) |
Aug 13, 2020 | 4.324 | 4.399 | 4.104 | 4.151 | 111,403 | -0.20(-4.57%) |
Aug 12, 2020 | 4.500 | 4.550 | 4.350 | 4.350 | 58,596 | -0.15(-3.32%) |
Aug 11, 2020 | 4.695 | 4.699 | 4.450 | 4.500 | 52,634 | -0.20(-4.26%) |
Aug 10, 2020 | 4.572 | 4.848 | 4.516 | 4.699 | 142,239 | +0.15(+3.31%) |
Aug 07, 2020 | 4.545 | 4.595 | 4.515 | 4.549 | 31,260 | -0.05(-1.10%) |
Aug 06, 2020 | 4.574 | 4.648 | 4.516 | 4.599 | 27,029 | -0.03(-0.54%) |
Aug 05, 2020 | 4.491 | 4.700 | 4.490 | 4.625 | 63,044 | +0.14(+3.11%) |
Aug 04, 2020 | 4.450 | 4.537 | 4.401 | 4.485 | 46,129 | +0.01(+0.22%) |
Aug 03, 2020 | 4.316 | 4.490 | 4.261 | 4.475 | 53,808 | +0.08(+1.73%) |
Jul 31, 2020 | 4.430 | 4.550 | 4.301 | 4.399 | 34,560 | -0.11(-2.47%) |
Jul 30, 2020 | 4.450 | 4.556 | 4.311 | 4.511 | 70,269 | +0.11(+2.51%) |
Jul 29, 2020 | 4.300 | 4.750 | 4.250 | 4.400 | 176,461 | +0.10(+2.33%) |
Jul 28, 2020 | 4.500 | 4.500 | 4.300 | 4.300 | 64,879 | -0.22(-4.78%) |
Jul 27, 2020 | 4.668 | 4.742 | 4.413 | 4.516 | 49,996 | -0.17(-3.73%) |
Jul 24, 2020 | 4.546 | 4.875 | 4.500 | 4.691 | 104,200 | +0.04(+0.88%) |
Jul 23, 2020 | 5.350 | 5.350 | 4.600 | 4.650 | 211,498 | -0.60(-11.43%) |
Jul 22, 2020 | 4.700 | 5.350 | 4.600 | 5.250 | 450,638 | +0.58(+12.42%) |
Jul 21, 2020 | 4.500 | 4.750 | 4.351 | 4.670 | 260,281 | +0.12(+2.65%) |
Jul 20, 2020 | 4.495 | 4.610 | 4.305 | 4.550 | 200,653 | +0.04(+0.82%) |
Jul 17, 2020 | 4.750 | 4.760 | 4.401 | 4.513 | 139,500 | -0.12(-2.64%) |
Jul 16, 2020 | 4.301 | 4.888 | 4.251 | 4.635 | 546,491 | +0.24(+5.35%) |
Jul 15, 2020 | 4.077 | 4.400 | 4.003 | 4.399 | 208,360 | +0.25(+6.01%) |
Jul 14, 2020 | 4.300 | 4.350 | 3.950 | 4.150 | 210,439 | -0.09(-2.24%) |
Jul 13, 2020 | 4.299 | 4.649 | 4.038 | 4.245 | 318,081 | -0.05(-1.28%) |
Jul 10, 2020 | 4.136 | 4.349 | 4.136 | 4.300 | 122,500 | +0.20(+4.88%) |
Jul 09, 2020 | 4.150 | 4.250 | 4.050 | 4.100 | 107,490 | -0.06(-1.36%) |
Jul 08, 2020 | 4.303 | 4.450 | 3.902 | 4.157 | 576,827 | -0.48(-10.36%) |
Jul 07, 2020 | 4.950 | 4.950 | 4.550 | 4.637 | 192,142 | -0.31(-6.31%) |
Jul 06, 2020 | 4.675 | 4.950 | 4.551 | 4.949 | 217,112 | +0.40(+8.79%) |
Jul 02, 2020 | 4.537 | 4.665 | 4.350 | 4.550 | 188,660 | +0.01(+0.26%) |
Jul 01, 2020 | 4.350 | 4.699 | 4.200 | 4.537 | 263,728 | +0.14(+3.12%) |
Jun 30, 2020 | 4.300 | 4.670 | 4.156 | 4.400 | 241,930 | +0.05(+1.16%) |
Jun 29, 2020 | 4.248 | 4.599 | 4.075 | 4.349 | 263,000 | +0.21(+5.10%) |
Jun 26, 2020 | 4.476 | 4.548 | 4.056 | 4.138 | 440,160 | -0.31(-7.00%) |
Jun 25, 2020 | 4.750 | 4.750 | 4.400 | 4.450 | 185,193 | -0.35(-7.29%) |
Jun 24, 2020 | 4.540 | 4.974 | 4.351 | 4.800 | 436,689 | +0.30(+6.65%) |
Jun 23, 2020 | 4.550 | 4.899 | 4.250 | 4.500 | 480,600 | -0.24(-5.12%) |
Jun 22, 2020 | 5.450 | 5.450 | 4.599 | 4.744 | 481,276 | -1.01(-17.50%) |
Jun 19, 2020 | 5.950 | 6.400 | 4.801 | 5.750 | 1,886,160 | +0.40(+7.48%) |
Jun 18, 2020 | 4.000 | 5.750 | 4.000 | 5.350 | 3,287,895 | +1.37(+34.29%) |
Jun 17, 2020 | 4.051 | 4.069 | 3.905 | 3.984 | 72,420 | +0.01(+0.23%) |
Jun 16, 2020 | 4.103 | 4.149 | 3.852 | 3.975 | 105,526 | -0.12(-3.04%) |
Jun 15, 2020 | 4.000 | 4.150 | 3.901 | 4.099 | 88,371 | +0.19(+4.99%) |
Jun 12, 2020 | 4.300 | 4.348 | 3.850 | 3.905 | 210,240 | -0.19(-4.55%) |
Jun 11, 2020 | 4.401 | 4.500 | 4.000 | 4.090 | 313,183 | -0.84(-16.95%) |
Jun 10, 2020 | 4.350 | 5.200 | 3.800 | 4.926 | 702,899 | +0.76(+18.30%) |
Jun 09, 2020 | 3.850 | 4.399 | 3.800 | 4.163 | 485,233 | +0.36(+9.51%) |
Jun 08, 2020 | 3.449 | 4.250 | 3.446 | 3.802 | 527,929 | +0.22(+6.19%) |
Jun 05, 2020 | 3.600 | 3.691 | 3.430 | 3.580 | 122,800 | -0.11(-3.03%) |
Jun 04, 2020 | 3.402 | 4.300 | 3.402 | 3.692 | 636,192 | +0.25(+7.12%) |
Jun 03, 2020 | 3.470 | 3.470 | 3.417 | 3.447 | 40,282 | -0.02(-0.58%) |
Jun 02, 2020 | 3.374 | 3.600 | 3.325 | 3.467 | 107,157 | +0.09(+2.59%) |
Jun 01, 2020 | 3.348 | 3.393 | 3.250 | 3.380 | 29,051 | +0.06(+1.67%) |
May 29, 2020 | 3.479 | 3.499 | 3.300 | 3.324 | 48,200 | -0.13(-3.65%) |
May 28, 2020 | 3.376 | 3.489 | 3.376 | 3.450 | 52,931 | +0.01(+0.16%) |
May 27, 2020 | 3.446 | 3.446 | 3.300 | 3.445 | 70,244 | +0.02(+0.64%) |
May 26, 2020 | 3.400 | 3.449 | 3.325 | 3.422 | 59,533 | +0.04(+1.23%) |
May 22, 2020 | 3.440 | 3.449 | 3.325 | 3.381 | 50,140 | -0.03(-0.78%) |
May 21, 2020 | 3.411 | 3.499 | 3.300 | 3.408 | 39,450 | -0.03(-0.92%) |
May 20, 2020 | 3.500 | 3.548 | 3.326 | 3.439 | 94,014 | -0.01(-0.32%) |
May 19, 2020 | 3.392 | 3.700 | 3.265 | 3.450 | 206,665 | +0.08(+2.22%) |
May 18, 2020 | 3.349 | 3.450 | 3.158 | 3.375 | 113,423 | +0.12(+3.72%) |
May 15, 2020 | 3.250 | 3.441 | 3.200 | 3.254 | 95,740 | -0.15(-4.32%) |
May 14, 2020 | 3.500 | 3.545 | 3.252 | 3.401 | 212,583 | -0.25(-6.82%) |
May 13, 2020 | 3.800 | 4.000 | 3.550 | 3.650 | 253,271 | -0.22(-5.75%) |
May 12, 2020 | 3.858 | 3.894 | 3.751 | 3.873 | 55,370 | +0.02(+0.58%) |
May 11, 2020 | 3.750 | 3.899 | 3.700 | 3.850 | 91,383 | +0.14(+3.76%) |
May 08, 2020 | 3.695 | 3.800 | 3.627 | 3.711 | 65,100 | +0.01(+0.32%) |
May 07, 2020 | 3.899 | 3.899 | 3.606 | 3.699 | 130,072 | -0.20(-5.04%) |
May 06, 2020 | 3.928 | 4.049 | 3.803 | 3.895 | 152,156 | -0.06(-1.52%) |
May 05, 2020 | 3.974 | 3.999 | 3.865 | 3.955 | 56,872 | -0.09(-2.35%) |
May 04, 2020 | 3.950 | 4.100 | 3.800 | 4.050 | 108,980 | +0.01(+0.15%) |
May 01, 2020 | 4.171 | 4.184 | 3.890 | 4.044 | 91,000 | -0.11(-2.55%) |
Apr 30, 2020 | 4.045 | 4.250 | 3.880 | 4.150 | 187,387 | +0.12(+2.86%) |
Apr 29, 2020 | 3.850 | 4.150 | 3.806 | 4.035 | 183,431 | +0.20(+5.13%) |
Apr 28, 2020 | 4.050 | 4.050 | 3.777 | 3.837 | 194,731 | -0.23(-5.71%) |
Apr 27, 2020 | 3.700 | 4.399 | 3.652 | 4.070 | 707,370 | +0.37(+10.00%) |
Apr 24, 2020 | 3.567 | 3.750 | 3.567 | 3.700 | 143,980 | +0.05(+1.37%) |
Apr 23, 2020 | 3.700 | 3.700 | 3.550 | 3.650 | 144,665 | -0.06(-1.56%) |
Apr 22, 2020 | 3.749 | 4.000 | 3.600 | 3.708 | 402,280 | +0.11(+3.00%) |
Apr 21, 2020 | 3.700 | 3.700 | 3.600 | 3.600 | 130,870 | -0.19(-5.06%) |
Apr 20, 2020 | 3.764 | 4.100 | 3.700 | 3.792 | 313,964 | +0.15(+4.18%) |
Apr 17, 2020 | 3.725 | 3.748 | 3.525 | 3.640 | 320,100 | -0.10(-2.79%) |
Apr 16, 2020 | 4.974 | 5.650 | 3.716 | 3.744 | 1,784,645 | -0.01(-0.15%) |
Apr 15, 2020 | 3.700 | 3.950 | 3.450 | 3.750 | 1,292,949 | +0.10(+2.74%) |
Apr 14, 2020 | 3.800 | 3.950 | 3.600 | 3.650 | 194,743 | -0.10(-2.67%) |
Apr 13, 2020 | 3.800 | 3.850 | 3.600 | 3.750 | 102,386 | -0.05(-1.21%) |
Apr 09, 2020 | 3.985 | 3.985 | 3.600 | 3.796 | 65,640 | -0.14(-3.59%) |
Apr 08, 2020 | 3.795 | 4.085 | 3.652 | 3.938 | 62,721 | +0.09(+2.27%) |
Apr 07, 2020 | 4.100 | 4.150 | 3.550 | 3.850 | 156,619 | -0.29(-6.93%) |
Apr 06, 2020 | 4.306 | 4.450 | 4.100 | 4.136 | 61,780 | -0.08(-1.98%) |
Apr 03, 2020 | 4.700 | 4.700 | 4.053 | 4.220 | 133,740 | -0.43(-9.24%) |
Apr 02, 2020 | 5.350 | 5.450 | 4.400 | 4.649 | 436,410 | -1.70(-26.78%) |
Apr 01, 2020 | 4.300 | 6.500 | 4.300 | 6.350 | 550,318 | +2.03(+47.04%) |
Mar 31, 2020 | 4.550 | 4.849 | 4.251 | 4.319 | 49,482 | -0.43(-8.97%) |
Mar 30, 2020 | 5.000 | 5.000 | 4.605 | 4.744 | 52,457 | -0.16(-3.18%) |
Mar 27, 2020 | 4.998 | 4.998 | 4.601 | 4.900 | 42,680 | -0.15(-2.97%) |
Mar 26, 2020 | 4.804 | 5.500 | 4.300 | 5.050 | 149,059 | +0.20(+4.22%) |
Mar 25, 2020 | 4.901 | 4.949 | 4.500 | 4.846 | 54,413 | -0.20(-4.05%) |
Mar 24, 2020 | 5.450 | 5.450 | 4.900 | 5.050 | 37,227 | -0.55(-9.82%) |
Mar 23, 2020 | 5.000 | 6.000 | 4.550 | 5.600 | 121,934 | +0.50(+9.80%) |
Mar 20, 2020 | 5.150 | 5.350 | 4.750 | 5.100 | 94,480 | -0.05(-0.97%) |
Mar 19, 2020 | 4.250 | 6.700 | 4.250 | 5.150 | 291,953 | +0.05(+0.98%) |
Mar 18, 2020 | 5.000 | 6.250 | 4.500 | 5.100 | 219,680 | -0.15(-2.86%) |
Mar 17, 2020 | 5.100 | 5.400 | 4.250 | 5.250 | 98,233 | +0.50(+10.53%) |
Mar 16, 2020 | 4.351 | 5.200 | 4.250 | 4.750 | 170,827 | -0.80(-14.41%) |
Mar 13, 2020 | 5.450 | 5.750 | 4.600 | 5.550 | 120,440 | -0.70(-11.20%) |
Mar 12, 2020 | 6.750 | 7.650 | 5.650 | 6.250 | 192,494 | -0.85(-11.97%) |
Mar 11, 2020 | 6.950 | 8.000 | 6.350 | 7.100 | 214,144 | +0.30(+4.41%) |
Mar 10, 2020 | 8.000 | 8.600 | 5.500 | 6.800 | 397,176 | -1.90(-21.84%) |
Mar 09, 2020 | 9.750 | 9.950 | 8.000 | 8.700 | 197,780 | -2.95(-25.32%) |
Mar 06, 2020 | 13.05 | 13.35 | 9.500 | 11.65 | 449,420 | -0.65(-5.28%) |
Mar 05, 2020 | 9.850 | 13.30 | 9.050 | 12.30 | 655,696 | +2.20(+21.78%) |
Mar 04, 2020 | 11.10 | 12.35 | 9.000 | 10.10 | 927,061 | +1.25(+14.12%) |
Mar 03, 2020 | 6.800 | 10.75 | 6.500 | 8.850 | 680,645 | +0.15(+1.72%) |
Mar 02, 2020 | 10.80 | 11.75 | 7.500 | 8.700 | 276,959 | -0.90(-9.38%) |
Feb 28, 2020 | 17.95 | 18.50 | 8.550 | 9.600 | 1,597,520 | +3.55(+58.68%) |
Feb 27, 2020 | 4.900 | 6.750 | 4.800 | 6.050 | 324,573 | +1.27(+26.69%) |
Feb 26, 2020 | 4.800 | 5.300 | 4.750 | 4.776 | 12,417 | +0.01(+0.28%) |
Feb 25, 2020 | 4.749 | 5.450 | 4.599 | 4.762 | 78,564 | +0.01(+0.27%) |
Feb 24, 2020 | 4.700 | 4.749 | 4.556 | 4.749 | 9,631 | +0.00(+0.00%) |
Feb 21, 2020 | 4.657 | 4.749 | 4.655 | 4.749 | 4,480 | +0.01(+0.26%) |
Feb 20, 2020 | 4.750 | 4.750 | 4.664 | 4.737 | 4,985 | -0.01(-0.17%) |
Feb 19, 2020 | 4.600 | 4.749 | 4.501 | 4.745 | 8,721 | +0.14(+3.14%) |
Feb 18, 2020 | 4.750 | 4.750 | 4.500 | 4.600 | 13,287 | +0.11(+2.52%) |
Feb 14, 2020 | 4.253 | 4.500 | 4.253 | 4.487 | 15,740 | +0.23(+5.50%) |
Feb 13, 2020 | 4.479 | 4.479 | 4.155 | 4.253 | 9,582 | +0.10(+2.37%) |
Feb 12, 2020 | 4.409 | 4.496 | 4.065 | 4.154 | 9,238 | -0.34(-7.66%) |
Feb 11, 2020 | 4.725 | 4.725 | 4.360 | 4.499 | 22,391 | -0.10(-2.20%) |
Feb 10, 2020 | 4.350 | 4.750 | 4.350 | 4.600 | 24,846 | +0.29(+6.65%) |
Feb 07, 2020 | 4.500 | 4.563 | 4.252 | 4.313 | 31,280 | -0.19(-4.16%) |
Feb 06, 2020 | 4.595 | 4.595 | 4.450 | 4.500 | 4,889 | +0.05(+1.11%) |
Feb 05, 2020 | 4.843 | 4.843 | 4.401 | 4.450 | 4,622 | +0.07(+1.49%) |
Feb 04, 2020 | 5.250 | 5.250 | 4.351 | 4.385 | 25,653 | -0.56(-11.23%) |
Feb 03, 2020 | 4.750 | 5.100 | 4.601 | 4.940 | 91,544 | +0.04(+0.81%) |
Jan 31, 2020 | 4.417 | 6.850 | 4.414 | 4.901 | 676,800 | +0.66(+15.51%) |
Jan 30, 2020 | 4.400 | 4.548 | 4.242 | 4.242 | 3,010 | -0.29(-6.31%) |
Jan 29, 2020 | 4.401 | 4.528 | 4.400 | 4.528 | 891 | +0.13(+2.90%) |
Jan 28, 2020 | 4.401 | 4.599 | 4.401 | 4.401 | 1,060 | +0.00(+0.01%) |
Jan 27, 2020 | 4.350 | 4.600 | 4.350 | 4.400 | 1,268 | -0.18(-3.86%) |
Jan 24, 2020 | 4.550 | 4.649 | 4.351 | 4.577 | 980 | +0.03(+0.58%) |
Jan 23, 2020 | 4.275 | 4.649 | 4.275 | 4.550 | 8,978 | +0.12(+2.60%) |
Jan 22, 2020 | 4.557 | 4.649 | 4.431 | 4.434 | 11,307 | -0.17(-3.60%) |
Jan 21, 2020 | 4.792 | 4.899 | 4.500 | 4.600 | 8,486 | -0.08(-1.61%) |
Jan 17, 2020 | 4.699 | 4.949 | 4.500 | 4.676 | 7,780 | +0.04(+0.84%) |
Jan 16, 2020 | 5.024 | 5.024 | 4.612 | 4.636 | 15,538 | -0.33(-6.72%) |
Jan 15, 2020 | 5.300 | 5.350 | 4.950 | 4.971 | 20,145 | -0.47(-8.67%) |
Jan 14, 2020 | 5.200 | 5.450 | 5.150 | 5.442 | 12,655 | +0.09(+1.73%) |
Jan 13, 2020 | 5.300 | 5.350 | 5.150 | 5.350 | 8,933 | +0.10(+1.90%) |
Jan 10, 2020 | 5.100 | 5.300 | 5.000 | 5.250 | 21,320 | +0.12(+2.34%) |
Jan 09, 2020 | 5.150 | 5.322 | 4.800 | 5.130 | 33,028 | -0.22(-4.11%) |
Jan 08, 2020 | 4.750 | 6.200 | 4.500 | 5.350 | 356,996 | +0.85(+18.86%) |
Jan 07, 2020 | 5.300 | 5.300 | 4.250 | 4.501 | 33,518 | -0.50(-9.98%) |
Jan 06, 2020 | 4.944 | 5.350 | 4.944 | 5.000 | 17,339 | +0.35(+7.50%) |
Jan 03, 2020 | 4.450 | 4.997 | 4.293 | 4.651 | 10,300 | +0.23(+5.21%) |
Jan 02, 2020 | 4.250 | 4.500 | 4.150 | 4.420 | 6,879 | +0.27(+6.51%) |
Dec 31, 2019 | 4.000 | 4.399 | 3.950 | 4.151 | 78,720 | +0.15(+3.78%) |
Dec 30, 2019 | 3.900 | 4.080 | 3.820 | 3.999 | 12,358 | +0.10(+2.55%) |
Dec 27, 2019 | 4.051 | 4.151 | 3.898 | 3.900 | 17,160 | -0.10(-2.52%) |
Dec 26, 2019 | 3.925 | 4.098 | 3.900 | 4.001 | 17,736 | -0.05(-1.17%) |
Dec 24, 2019 | 4.050 | 4.199 | 3.925 | 4.048 | 12,220 | +0.04(+1.07%) |
Dec 23, 2019 | 4.000 | 4.500 | 3.850 | 4.005 | 11,841 | -0.02(-0.48%) |
Dec 20, 2019 | 4.024 | 4.025 | 3.855 | 4.025 | 7,020 | +0.00(+0.00%) |
Dec 19, 2019 | 4.024 | 4.025 | 3.950 | 4.025 | 8,352 | -0.02(-0.61%) |
Dec 18, 2019 | 3.889 | 4.144 | 3.850 | 4.050 | 14,475 | +0.15(+3.86%) |
Dec 17, 2019 | 3.593 | 3.900 | 3.593 | 3.899 | 15,207 | +0.23(+6.15%) |
Dec 16, 2019 | 3.284 | 3.673 | 3.251 | 3.673 | 2,055 | +0.27(+8.03%) |
Dec 13, 2019 | 3.482 | 3.650 | 3.400 | 3.400 | 24,160 | -0.08(-2.37%) |
Dec 12, 2019 | 3.484 | 3.499 | 3.151 | 3.482 | 9,991 | +0.28(+8.83%) |
Dec 11, 2019 | 3.425 | 3.450 | 3.184 | 3.200 | 18,757 | -0.05(-1.54%) |
Dec 10, 2019 | 3.503 | 3.550 | 3.204 | 3.250 | 29,034 | -0.15(-4.41%) |
Dec 09, 2019 | 3.500 | 3.750 | 3.400 | 3.400 | 27,411 | -0.08(-2.17%) |
Dec 06, 2019 | 3.501 | 3.619 | 3.475 | 3.475 | 9,740 | -0.05(-1.40%) |
Dec 05, 2019 | 3.651 | 3.700 | 3.502 | 3.525 | 4,885 | -0.12(-3.42%) |
Dec 04, 2019 | 3.708 | 3.843 | 3.650 | 3.650 | 2,096 | +0.00(+0.00%) |
Dec 03, 2019 | 3.843 | 3.843 | 3.613 | 3.650 | 8,519 | -0.05(-1.36%) |
Dec 02, 2019 | 3.741 | 3.842 | 3.651 | 3.700 | 2,351 | -0.03(-0.74%) |
Nov 29, 2019 | 3.615 | 3.844 | 3.550 | 3.728 | 1,520 | +0.12(+3.27%) |
Nov 27, 2019 | 3.619 | 3.619 | 3.475 | 3.610 | 2,840 | +0.11(+3.23%) |
Nov 26, 2019 | 3.579 | 3.625 | 3.400 | 3.497 | 12,081 | -0.10(-2.83%) |
Nov 25, 2019 | 3.550 | 3.849 | 3.250 | 3.599 | 12,131 | +0.05(+1.38%) |
Nov 22, 2019 | 3.735 | 3.735 | 3.500 | 3.550 | 3,420 | -0.10(-2.73%) |
Nov 21, 2019 | 3.735 | 3.735 | 3.426 | 3.650 | 125 | +0.16(+4.57%) |
Nov 20, 2019 | 3.360 | 3.736 | 3.360 | 3.490 | 7,896 | -0.01(-0.31%) |
Nov 19, 2019 | 3.575 | 3.736 | 3.251 | 3.501 | 8,063 | -0.25(-6.63%) |
Nov 18, 2019 | 3.750 | 3.750 | 3.575 | 3.749 | 3,668 | +0.00(+0.00%) |
Nov 15, 2019 | 3.788 | 3.788 | 3.599 | 3.749 | 27,100 | -0.01(-0.28%) |
Nov 14, 2019 | 3.999 | 4.048 | 3.760 | 3.760 | 7,584 | -0.24(-5.99%) |
Nov 13, 2019 | 3.775 | 4.045 | 3.673 | 3.999 | 3,742 | +0.20(+5.24%) |
Nov 12, 2019 | 4.100 | 4.548 | 3.800 | 3.800 | 30,937 | -0.15(-3.78%) |
Nov 11, 2019 | 4.348 | 4.348 | 3.950 | 3.950 | 1,382 | +0.00(+0.00%) |
Nov 08, 2019 | 4.186 | 4.395 | 3.950 | 3.950 | 20,960 | -0.05(-1.25%) |
Nov 07, 2019 | 4.150 | 4.358 | 3.970 | 4.000 | 12,625 | -0.25(-5.87%) |
Nov 06, 2019 | 4.100 | 4.250 | 4.052 | 4.250 | 1,487 | -0.06(-1.39%) |
Nov 05, 2019 | 4.348 | 4.401 | 4.072 | 4.309 | 5,077 | +0.11(+2.61%) |
Nov 04, 2019 | 4.697 | 4.697 | 4.050 | 4.200 | 20,293 | -0.05(-1.19%) |