Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.260 | 2.490 | 2.260 | 2.390 | 35,649 | +0.21(+9.63%) |
Nov 27, 2020 | 2.230 | 2.230 | 2.157 | 2.180 | 14,900 | -0.07(-3.11%) |
Nov 25, 2020 | 2.350 | 2.350 | 2.231 | 2.250 | 3,100 | -0.10(-4.28%) |
Nov 24, 2020 | 2.369 | 2.390 | 2.350 | 2.350 | 1,042 | +0.04(+1.75%) |
Nov 23, 2020 | 2.367 | 2.370 | 2.307 | 2.310 | 2,067 | -0.08(-3.35%) |
Nov 20, 2020 | 2.640 | 2.640 | 2.384 | 2.390 | 16,600 | -0.17(-6.64%) |
Nov 19, 2020 | 2.596 | 2.596 | 2.520 | 2.560 | 4,447 | -0.02(-0.97%) |
Nov 18, 2020 | 2.600 | 2.600 | 2.585 | 2.585 | 1,430 | -0.04(-1.71%) |
Nov 17, 2020 | 2.601 | 2.701 | 2.550 | 2.630 | 8,791 | -0.06(-2.41%) |
Nov 16, 2020 | 2.695 | 2.695 | 2.695 | 10 | +0.00(+0.00%) | |
Nov 13, 2020 | 2.752 | 2.793 | 2.695 | 2.695 | 2,200 | -0.06(-2.00%) |
Nov 12, 2020 | 2.715 | 2.750 | 2.650 | 2.750 | 2,018 | +0.07(+2.61%) |
Nov 11, 2020 | 2.670 | 2.716 | 2.670 | 2.680 | 762 | -0.01(-0.56%) |
Nov 10, 2020 | 2.584 | 2.695 | 2.584 | 2.695 | 330 | +0.03(+1.24%) |
Nov 09, 2020 | 2.750 | 2.750 | 2.534 | 2.662 | 1,184 | -0.02(-0.74%) |
Nov 06, 2020 | 2.682 | 2.682 | 2.682 | 2.682 | 200 | -0.05(-1.77%) |
Nov 05, 2020 | 2.730 | 2.730 | 2.730 | 141 | +0.00(+0.00%) | |
Nov 04, 2020 | 2.730 | 2.730 | 2.730 | 128 | +0.00(+0.00%) | |
Nov 03, 2020 | 2.611 | 2.730 | 2.611 | 2.730 | 1,677 | +0.23(+9.20%) |
Nov 02, 2020 | 2.580 | 2.650 | 2.500 | 2.500 | 7,132 | -0.01(-0.40%) |
Oct 30, 2020 | 2.570 | 2.570 | 2.510 | 2.510 | 400 | -0.07(-2.71%) |
Oct 29, 2020 | 2.570 | 2.580 | 2.510 | 2.580 | 696 | -0.01(-0.42%) |
Oct 28, 2020 | 2.629 | 2.629 | 2.591 | 2.591 | 274 | -0.09(-3.28%) |
Oct 27, 2020 | 2.679 | 2.679 | 2.679 | 2.679 | 205 | +0.11(+4.41%) |
Oct 26, 2020 | 2.566 | 2.566 | 2.566 | 17 | +0.00(+0.00%) | |
Oct 23, 2020 | 2.557 | 2.566 | 2.557 | 2.566 | 1,700 | +0.05(+1.82%) |
Oct 22, 2020 | 2.520 | 2.520 | 2.520 | 2.520 | 1,465 | -0.08(-3.08%) |
Oct 21, 2020 | 2.600 | 2.600 | 2.555 | 2.600 | 729 | +0.04(+1.56%) |
Oct 20, 2020 | 2.540 | 2.560 | 2.540 | 2.560 | 399 | -0.05(-1.92%) |
Oct 19, 2020 | 2.610 | 2.610 | 2.610 | 26 | +0.00(+0.00%) | |
Oct 16, 2020 | 2.610 | 2.610 | 2.610 | 2.610 | 400 | +0.01(+0.38%) |
Oct 15, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 137 | +0.00(+0.00%) |
Oct 14, 2020 | 2.650 | 2.660 | 2.530 | 2.600 | 3,039 | -0.05(-1.99%) |
Oct 13, 2020 | 2.653 | 2.653 | 2.653 | 2.653 | 499 | -0.13(-4.58%) |
Oct 12, 2020 | 2.650 | 2.780 | 2.650 | 2.780 | 832 | -0.01(-0.36%) |
Oct 09, 2020 | 2.790 | 2.790 | 2.790 | 2.790 | 200 | +0.14(+5.29%) |
Oct 08, 2020 | 2.650 | 2.650 | 2.650 | 2.650 | 3,900 | +0.02(+0.95%) |
Oct 07, 2020 | 2.770 | 2.800 | 2.625 | 2.625 | 1,382 | -0.17(-5.91%) |
Oct 06, 2020 | 2.800 | 3.010 | 2.760 | 2.790 | 5,495 | +0.00(+0.00%) |
Oct 05, 2020 | 2.880 | 2.880 | 2.790 | 2.790 | 842 | -0.09(-3.12%) |
Oct 02, 2020 | 2.880 | 2.880 | 2.880 | 21 | +0.00(+0.00%) | |
Oct 01, 2020 | 2.880 | 2.880 | 2.880 | 102 | +0.00(+0.00%) | |
Sep 30, 2020 | 2.860 | 2.880 | 2.860 | 2.880 | 649 | +0.01(+0.35%) |
Sep 29, 2020 | 2.880 | 2.880 | 2.870 | 2.870 | 717 | -0.15(-5.12%) |
Sep 28, 2020 | 3.025 | 3.025 | 3.025 | 153 | +0.00(+0.00%) | |
Sep 25, 2020 | 3.220 | 3.250 | 2.950 | 3.025 | 3,700 | +0.03(+1.17%) |
Sep 24, 2020 | 2.990 | 3.120 | 2.990 | 2.990 | 1,375 | +0.03(+1.01%) |
Sep 23, 2020 | 2.950 | 2.965 | 2.950 | 2.960 | 1,024 | +0.20(+7.25%) |
Sep 22, 2020 | 3.010 | 3.250 | 2.740 | 2.760 | 3,552 | -0.19(-6.44%) |
Sep 21, 2020 | 2.620 | 3.170 | 2.620 | 2.950 | 28,032 | +0.33(+12.60%) |
Sep 18, 2020 | 2.560 | 2.620 | 2.500 | 2.620 | 5,300 | +0.11(+4.38%) |
Sep 17, 2020 | 2.630 | 2.630 | 2.500 | 2.510 | 2,186 | -0.03(-1.18%) |
Sep 16, 2020 | 2.720 | 2.720 | 2.510 | 2.540 | 12,255 | -0.14(-5.22%) |
Sep 15, 2020 | 2.690 | 2.890 | 2.680 | 2.680 | 1,479 | -0.00(-0.19%) |
Sep 14, 2020 | 2.790 | 2.890 | 2.680 | 2.685 | 3,417 | -0.02(-0.56%) |
Sep 11, 2020 | 2.760 | 2.850 | 2.680 | 2.700 | 1,700 | -0.10(-3.57%) |
Sep 10, 2020 | 2.810 | 2.900 | 2.800 | 2.800 | 1,688 | +0.00(+0.00%) |
Sep 09, 2020 | 2.800 | 3.010 | 2.800 | 2.800 | 1,299 | +0.04(+1.45%) |
Sep 08, 2020 | 2.730 | 2.800 | 2.710 | 2.760 | 1,831 | -0.13(-4.50%) |
Sep 04, 2020 | 2.890 | 2.890 | 2.890 | 188 | +0.00(+0.00%) | |
Sep 03, 2020 | 2.740 | 2.890 | 2.740 | 2.890 | 2,039 | +0.09(+3.21%) |
Sep 02, 2020 | 2.975 | 2.975 | 2.800 | 2.800 | 4,014 | -0.17(-5.72%) |
Sep 01, 2020 | 2.970 | 2.970 | 2.970 | 2.970 | 243 | +0.10(+3.66%) |
Aug 31, 2020 | 3.200 | 3.200 | 2.865 | 2.865 | 1,701 | +0.06(+1.96%) |
Aug 28, 2020 | 2.790 | 2.810 | 2.790 | 2.810 | 1,800 | -0.11(-3.93%) |
Aug 27, 2020 | 3.220 | 3.220 | 2.770 | 2.925 | 7,228 | -0.20(-6.25%) |
Aug 26, 2020 | 2.670 | 3.250 | 2.670 | 3.120 | 28,784 | +0.43(+15.79%) |
Aug 25, 2020 | 2.670 | 2.790 | 2.650 | 2.695 | 12,698 | -0.27(-8.97%) |
Aug 24, 2020 | 3.170 | 3.170 | 2.600 | 2.960 | 7,855 | -0.12(-3.90%) |
Aug 21, 2020 | 2.880 | 3.090 | 2.870 | 3.080 | 2,300 | -0.01(-0.32%) |
Aug 20, 2020 | 2.770 | 3.100 | 2.770 | 3.090 | 4,189 | +0.08(+2.66%) |
Aug 19, 2020 | 2.860 | 3.010 | 2.860 | 3.010 | 1,409 | -0.07(-2.27%) |
Aug 18, 2020 | 2.850 | 3.170 | 2.820 | 3.080 | 16,647 | +0.08(+2.67%) |
Aug 17, 2020 | 2.990 | 3.040 | 2.850 | 3.000 | 6,121 | -0.21(-6.54%) |
Aug 14, 2020 | 3.400 | 3.400 | 2.810 | 3.210 | 19,500 | -0.19(-5.59%) |
Aug 13, 2020 | 2.720 | 4.000 | 2.550 | 3.400 | 382,670 | +0.93(+37.65%) |
Aug 12, 2020 | 2.650 | 2.670 | 2.457 | 2.470 | 4,915 | +0.07(+2.92%) |
Aug 11, 2020 | 2.370 | 2.630 | 2.370 | 2.400 | 4,683 | +0.02(+0.84%) |
Aug 10, 2020 | 2.290 | 2.380 | 2.290 | 2.380 | 2,257 | +0.09(+3.93%) |
Aug 07, 2020 | 2.278 | 2.290 | 2.190 | 2.290 | 1,800 | -0.05(-2.14%) |
Aug 06, 2020 | 2.340 | 2.340 | 2.340 | 132 | +0.00(+0.00%) | |
Aug 05, 2020 | 2.320 | 2.340 | 2.230 | 2.340 | 676 | -0.04(-1.68%) |
Aug 04, 2020 | 2.380 | 2.380 | 2.380 | 153 | +0.00(+0.00%) | |
Aug 03, 2020 | 2.380 | 2.380 | 2.380 | 76 | +0.00(+0.00%) | |
Jul 31, 2020 | 2.500 | 2.500 | 2.380 | 2.380 | 700 | +0.07(+3.03%) |
Jul 30, 2020 | 2.310 | 2.310 | 2.310 | 2.310 | 188 | -0.14(-5.71%) |
Jul 29, 2020 | 2.450 | 2.450 | 2.450 | 41 | +0.00(+0.00%) | |
Jul 28, 2020 | 2.350 | 2.500 | 2.200 | 2.450 | 6,122 | +0.10(+4.26%) |
Jul 27, 2020 | 2.350 | 2.350 | 2.350 | 63 | +0.00(+0.00%) | |
Jul 24, 2020 | 2.350 | 2.350 | 2.350 | 1 | +0.00(+0.00%) | |
Jul 23, 2020 | 2.350 | 2.350 | 2.350 | 2.350 | 388 | -0.00(-0.00%) |
Jul 22, 2020 | 2.350 | 2.350 | 2.350 | 36 | +0.00(+0.00%) | |
Jul 21, 2020 | 2.500 | 2.500 | 2.350 | 2.350 | 2,700 | -0.08(-3.47%) |
Jul 20, 2020 | 2.435 | 2.435 | 2.435 | 348 | +0.00(+0.00%) | |
Jul 17, 2020 | 2.435 | 2.435 | 2.435 | 2.435 | 400 | -0.02(-0.83%) |
Jul 16, 2020 | 2.350 | 2.455 | 2.350 | 2.455 | 1,601 | +0.10(+4.47%) |
Jul 15, 2020 | 2.350 | 2.455 | 2.350 | 2.350 | 2,171 | +0.00(+0.00%) |
Jul 14, 2020 | 2.350 | 2.455 | 2.350 | 2.350 | 1,309 | +0.14(+6.33%) |
Jul 13, 2020 | 2.630 | 2.630 | 2.210 | 2.210 | 4,851 | -0.42(-15.97%) |
Jul 10, 2020 | 2.460 | 2.630 | 2.350 | 2.630 | 35,400 | +0.17(+6.91%) |
Jul 09, 2020 | 2.460 | 2.460 | 2.460 | 31 | +0.00(+0.00%) | |
Jul 08, 2020 | 2.460 | 2.460 | 2.460 | 12 | +0.00(+0.00%) | |
Jul 07, 2020 | 2.460 | 2.460 | 2.460 | 2.460 | 329 | +0.04(+1.65%) |
Jul 06, 2020 | 2.500 | 2.500 | 2.420 | 2.420 | 567 | -0.17(-6.69%) |
Jul 02, 2020 | 2.594 | 2.594 | 2.594 | 109 | +0.00(+0.00%) | |
Jul 01, 2020 | 2.470 | 2.637 | 2.470 | 2.594 | 575 | -0.14(-5.00%) |
Jun 30, 2020 | 2.840 | 2.840 | 2.430 | 2.730 | 1,541 | +0.23(+9.20%) |
Jun 29, 2020 | 2.510 | 2.580 | 2.500 | 2.500 | 12,547 | -0.09(-3.47%) |
Jun 26, 2020 | 2.750 | 2.886 | 2.580 | 2.590 | 1,600 | -0.39(-13.09%) |
Jun 25, 2020 | 2.980 | 2.980 | 2.980 | 2.980 | 254 | +0.08(+2.76%) |
Jun 24, 2020 | 2.900 | 3.000 | 2.870 | 2.900 | 2,766 | +0.11(+3.94%) |
Jun 23, 2020 | 2.770 | 2.914 | 2.660 | 2.790 | 2,536 | -0.01(-0.36%) |
Jun 22, 2020 | 3.100 | 3.100 | 2.800 | 2.800 | 3,419 | -0.37(-11.67%) |
Jun 19, 2020 | 3.170 | 3.170 | 3.170 | 3.170 | 600 | +0.41(+14.86%) |
Jun 18, 2020 | 2.760 | 2.760 | 2.760 | 2.760 | 484 | -0.13(-4.50%) |
Jun 17, 2020 | 2.890 | 2.890 | 2.890 | 2.890 | 370 | +0.04(+1.40%) |
Jun 16, 2020 | 2.850 | 2.860 | 2.850 | 2.850 | 1,968 | +0.15(+5.56%) |
Jun 15, 2020 | 2.820 | 2.820 | 2.700 | 2.700 | 709 | +0.20(+8.00%) |
Jun 12, 2020 | 2.800 | 2.800 | 2.500 | 2.500 | 700 | -0.05(-2.05%) |
Jun 11, 2020 | 2.330 | 2.800 | 2.330 | 2.553 | 5,183 | -0.22(-7.85%) |
Jun 10, 2020 | 2.750 | 2.770 | 2.750 | 2.770 | 1,649 | +0.21(+8.20%) |
Jun 09, 2020 | 2.600 | 2.600 | 2.560 | 2.560 | 709 | +0.06(+2.40%) |
Jun 08, 2020 | 2.580 | 2.990 | 2.500 | 2.500 | 6,775 | -0.14(-5.31%) |
Jun 05, 2020 | 2.640 | 2.640 | 2.640 | 20 | +0.00(+0.00%) | |
Jun 04, 2020 | 2.640 | 2.640 | 2.640 | 17 | +0.00(+0.00%) | |
Jun 03, 2020 | 2.640 | 2.640 | 2.640 | 2.640 | 921 | +0.12(+4.77%) |
Jun 02, 2020 | 2.520 | 2.520 | 2.520 | 7 | +0.00(+0.00%) | |
Jun 01, 2020 | 2.520 | 2.520 | 2.520 | 100 | +0.00(+0.00%) | |
May 29, 2020 | 2.520 | 2.520 | 2.520 | 2.520 | 200 | -0.08(-3.08%) |
May 28, 2020 | 2.750 | 2.980 | 2.600 | 2.600 | 640 | -0.01(-0.38%) |
May 27, 2020 | 2.620 | 2.620 | 2.600 | 2.610 | 1,661 | -0.12(-4.40%) |
May 26, 2020 | 2.830 | 2.830 | 2.600 | 2.730 | 1,422 | +0.01(+0.37%) |
May 22, 2020 | 2.675 | 2.720 | 2.675 | 2.720 | 2,400 | -0.01(-0.37%) |
May 21, 2020 | 2.700 | 3.270 | 2.650 | 2.730 | 15,944 | -0.27(-9.00%) |
May 20, 2020 | 2.900 | 3.000 | 2.675 | 3.000 | 37,129 | +0.33(+12.15%) |
May 19, 2020 | 2.675 | 2.675 | 2.675 | 2.675 | 706 | +0.02(+0.94%) |
May 18, 2020 | 2.800 | 2.800 | 2.593 | 2.650 | 499 | -0.09(-3.28%) |
May 15, 2020 | 2.400 | 2.740 | 2.180 | 2.740 | 7,400 | -0.26(-8.67%) |
May 14, 2020 | 3.000 | 3.000 | 3.000 | 16 | +0.00(+0.00%) | |
May 13, 2020 | 3.290 | 3.290 | 3.000 | 3.000 | 2,795 | -0.25(-7.69%) |
May 12, 2020 | 3.250 | 3.250 | 3.250 | 14 | +0.00(+0.00%) | |
May 11, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 796 | -0.18(-5.16%) |
May 08, 2020 | 3.420 | 3.427 | 3.420 | 3.427 | 600 | +0.07(+1.99%) |
May 07, 2020 | 3.360 | 3.360 | 3.360 | 42 | +0.00(+0.00%) | |
May 06, 2020 | 3.360 | 3.360 | 3.360 | 3.360 | 200 | +0.04(+1.20%) |
May 05, 2020 | 3.020 | 3.320 | 3.020 | 3.320 | 256 | -0.04(-1.19%) |
May 04, 2020 | 3.360 | 3.360 | 3.360 | 2 | +0.00(+0.00%) | |
May 01, 2020 | 3.360 | 3.360 | 3.360 | 207 | +0.00(+0.00%) | |
Apr 30, 2020 | 3.410 | 3.410 | 3.360 | 3.360 | 709 | -0.41(-10.88%) |
Apr 29, 2020 | 3.770 | 3.770 | 3.770 | 30 | +0.00(+0.00%) | |
Apr 28, 2020 | 3.280 | 3.770 | 3.230 | 3.770 | 302 | +0.17(+4.72%) |
Apr 27, 2020 | 3.260 | 3.600 | 3.260 | 3.600 | 425 | +0.00(+0.00%) |
Apr 24, 2020 | 3.340 | 3.600 | 3.305 | 3.600 | 1,100 | -0.12(-3.23%) |
Apr 23, 2020 | 3.030 | 3.720 | 3.030 | 3.720 | 2,634 | +0.02(+0.54%) |
Apr 22, 2020 | 3.380 | 3.700 | 3.040 | 3.700 | 645 | -0.02(-0.54%) |
Apr 21, 2020 | 3.130 | 3.720 | 3.000 | 3.720 | 1,366 | +0.41(+12.39%) |
Apr 20, 2020 | 3.310 | 3.310 | 3.310 | 43 | +0.00(+0.00%) | |
Apr 17, 2020 | 3.310 | 3.310 | 3.310 | 41 | +0.00(+0.00%) | |
Apr 16, 2020 | 3.310 | 3.310 | 3.310 | 187 | +0.00(+0.00%) | |
Apr 15, 2020 | 3.610 | 3.870 | 3.310 | 3.310 | 951 | -0.29(-8.06%) |
Apr 14, 2020 | 3.498 | 3.600 | 3.498 | 3.600 | 300 | -0.01(-0.28%) |
Apr 13, 2020 | 3.290 | 3.630 | 3.260 | 3.610 | 2,023 | -0.03(-0.82%) |
Apr 09, 2020 | 3.640 | 3.640 | 3.640 | 54 | +0.00(+0.00%) | |
Apr 08, 2020 | 3.274 | 3.650 | 3.274 | 3.640 | 2,023 | +0.09(+2.54%) |
Apr 07, 2020 | 3.550 | 3.550 | 3.550 | 23 | +0.00(+0.00%) | |
Apr 06, 2020 | 3.220 | 3.550 | 3.220 | 3.550 | 507 | +0.05(+1.43%) |
Apr 03, 2020 | 3.500 | 3.500 | 3.500 | 120 | +0.00(+0.00%) | |
Apr 02, 2020 | 3.500 | 3.500 | 3.500 | 11 | +0.00(+0.00%) | |
Apr 01, 2020 | 3.500 | 3.500 | 3.432 | 3.500 | 1,038 | +0.50(+16.67%) |
Mar 31, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 346 | +0.00(+0.00%) |
Mar 30, 2020 | 3.000 | 3.065 | 3.000 | 3.000 | 7,056 | +0.00(+0.00%) |
Mar 27, 2020 | 2.960 | 3.000 | 2.960 | 3.000 | 2,500 | +0.08(+2.74%) |
Mar 26, 2020 | 2.681 | 2.920 | 2.681 | 2.920 | 6,524 | +0.20(+7.35%) |
Mar 25, 2020 | 2.020 | 2.720 | 2.000 | 2.720 | 14,864 | +0.22(+8.80%) |
Mar 24, 2020 | 2.500 | 2.575 | 2.350 | 2.500 | 4,582 | -0.07(-2.59%) |
Mar 23, 2020 | 2.566 | 2.566 | 2.566 | 32 | +0.00(+0.00%) | |
Mar 20, 2020 | 2.566 | 2.566 | 2.566 | 2.566 | 300 | +0.21(+9.07%) |
Mar 19, 2020 | 2.549 | 2.549 | 2.350 | 2.353 | 5,414 | -0.08(-3.17%) |
Mar 18, 2020 | 2.600 | 2.760 | 2.430 | 2.430 | 3,367 | -0.47(-16.21%) |
Mar 17, 2020 | 2.900 | 2.900 | 2.900 | 48 | +0.00(+0.00%) | |
Mar 16, 2020 | 2.900 | 2.900 | 2.900 | 57 | +0.00(+0.00%) | |
Mar 13, 2020 | 2.850 | 2.900 | 2.850 | 2.900 | 500 | -0.05(-1.69%) |
Mar 12, 2020 | 3.010 | 3.010 | 2.950 | 2.950 | 1,602 | -0.12(-3.86%) |
Mar 11, 2020 | 3.000 | 3.068 | 3.000 | 3.068 | 1,214 | -0.06(-1.96%) |
Mar 10, 2020 | 3.130 | 3.130 | 3.130 | 40 | +0.00(+0.00%) | |
Mar 09, 2020 | 3.300 | 3.310 | 3.130 | 3.130 | 4,664 | -0.25(-7.40%) |
Mar 06, 2020 | 3.400 | 3.500 | 3.230 | 3.380 | 6,900 | -0.12(-3.43%) |
Mar 05, 2020 | 3.400 | 3.500 | 3.400 | 3.500 | 865 | +0.00(+0.00%) |
Mar 04, 2020 | 3.569 | 3.598 | 3.460 | 3.500 | 1,047 | -0.08(-2.23%) |
Mar 03, 2020 | 3.420 | 3.580 | 3.400 | 3.580 | 5,025 | +0.00(+0.00%) |
Mar 02, 2020 | 3.510 | 3.600 | 3.510 | 3.580 | 471 | -0.02(-0.56%) |
Feb 28, 2020 | 3.420 | 3.828 | 3.420 | 3.600 | 8,200 | +0.35(+10.77%) |
Feb 27, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 375 | -0.05(-1.52%) |
Feb 26, 2020 | 3.360 | 3.450 | 3.300 | 3.300 | 2,263 | -0.15(-4.35%) |
Feb 25, 2020 | 3.720 | 3.720 | 3.434 | 3.450 | 4,426 | +0.23(+7.15%) |
Feb 24, 2020 | 3.780 | 3.820 | 3.220 | 3.220 | 3,783 | -0.58(-15.26%) |
Feb 21, 2020 | 3.820 | 3.820 | 3.800 | 3.800 | 6,600 | -0.01(-0.26%) |
Feb 20, 2020 | 3.810 | 3.810 | 3.810 | 119 | +0.00(+0.00%) | |
Feb 19, 2020 | 3.810 | 3.810 | 3.810 | 25 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.810 | 3.810 | 3.810 | 32 | +0.00(+0.00%) | |
Feb 14, 2020 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | -0.05(-1.19%) |
Feb 13, 2020 | 3.856 | 3.856 | 3.856 | 3 | +0.00(+0.00%) | |
Feb 12, 2020 | 3.856 | 3.856 | 3.856 | 37 | +0.00(+0.00%) | |
Feb 11, 2020 | 3.945 | 3.945 | 3.856 | 3.856 | 1,086 | +0.01(+0.17%) |
Feb 10, 2020 | 3.849 | 3.849 | 3.849 | 209 | +0.00(+0.00%) | |
Feb 07, 2020 | 3.829 | 3.849 | 3.800 | 3.849 | 3,700 | -0.05(-1.30%) |
Feb 06, 2020 | 3.900 | 3.900 | 3.900 | 127 | +0.00(+0.00%) | |
Feb 05, 2020 | 3.900 | 3.900 | 3.900 | 7 | +0.00(+0.00%) | |
Feb 04, 2020 | 3.990 | 4.000 | 3.900 | 3.900 | 8,737 | -0.08(-2.01%) |
Feb 03, 2020 | 3.980 | 3.990 | 3.970 | 3.980 | 1,635 | +0.16(+4.19%) |
Jan 31, 2020 | 4.000 | 4.000 | 3.800 | 3.820 | 1,600 | +0.02(+0.53%) |
Jan 30, 2020 | 4.000 | 4.000 | 3.800 | 3.800 | 1,633 | -0.10(-2.57%) |
Jan 29, 2020 | 3.923 | 3.923 | 3.900 | 3.900 | 1,115 | +0.00(+0.01%) |
Jan 28, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.00(+0.00%) |
Jan 27, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.09(-2.26%) |
Jan 24, 2020 | 3.945 | 3.990 | 3.945 | 3.990 | 5,300 | +0.04(+1.01%) |
Jan 23, 2020 | 3.972 | 4.000 | 3.950 | 3.950 | 23,553 | -0.14(-3.42%) |
Jan 22, 2020 | 4.090 | 4.090 | 4.090 | 88 | +0.00(+0.00%) | |
Jan 21, 2020 | 3.960 | 4.090 | 3.960 | 4.090 | 4,426 | +0.10(+2.51%) |
Jan 17, 2020 | 3.970 | 4.094 | 3.970 | 3.990 | 6,300 | +0.02(+0.50%) |
Jan 16, 2020 | 3.960 | 3.970 | 3.960 | 3.970 | 1,224 | -0.03(-0.75%) |
Jan 15, 2020 | 4.000 | 4.000 | 4.000 | 129 | +0.00(+0.00%) | |
Jan 14, 2020 | 4.000 | 4.000 | 4.000 | 81 | +0.00(+0.00%) | |
Jan 13, 2020 | 4.020 | 4.040 | 3.990 | 4.000 | 31,060 | -0.02(-0.44%) |
Jan 10, 2020 | 4.000 | 4.020 | 3.990 | 4.018 | 3,100 | +0.02(+0.44%) |
Jan 09, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 1,553 | -0.03(-0.75%) |
Jan 08, 2020 | 4.030 | 4.030 | 4.030 | 21 | +0.00(+0.00%) | |
Jan 07, 2020 | 4.050 | 4.060 | 4.030 | 4.030 | 1,640 | +0.03(+0.65%) |
Jan 06, 2020 | 4.020 | 4.020 | 4.004 | 4.004 | 647 | +0.00(+0.11%) |
Jan 03, 2020 | 4.000 | 4.050 | 4.000 | 4.000 | 1,600 | -0.04(-0.99%) |
Jan 02, 2020 | 4.140 | 4.140 | 4.000 | 4.040 | 14,765 | +0.04(+1.00%) |
Dec 31, 2019 | 3.920 | 4.040 | 3.900 | 4.000 | 14,100 | +0.00(+0.00%) |
Dec 30, 2019 | 4.000 | 4.020 | 4.000 | 4.000 | 49,581 | -0.12(-2.91%) |
Dec 27, 2019 | 4.120 | 4.120 | 4.120 | 76 | +0.00(+0.00%) | |
Dec 26, 2019 | 4.120 | 4.120 | 4.019 | 4.120 | 1,517 | +0.01(+0.24%) |
Dec 24, 2019 | 4.015 | 4.110 | 4.015 | 4.110 | 600 | +0.03(+0.74%) |
Dec 23, 2019 | 3.920 | 4.080 | 3.920 | 4.080 | 737 | -0.07(-1.69%) |
Dec 20, 2019 | 3.920 | 4.150 | 3.910 | 4.150 | 2,400 | +0.00(+0.00%) |
Dec 19, 2019 | 4.140 | 4.150 | 3.960 | 4.150 | 1,107 | +0.01(+0.24%) |
Dec 18, 2019 | 4.020 | 4.140 | 3.930 | 4.140 | 807 | +0.12(+2.99%) |
Dec 17, 2019 | 3.900 | 4.020 | 3.900 | 4.020 | 1,873 | +0.06(+1.52%) |
Dec 16, 2019 | 3.900 | 3.960 | 3.900 | 3.960 | 2,507 | +0.06(+1.54%) |
Dec 13, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 | +0.04(+1.04%) |
Dec 12, 2019 | 3.950 | 4.050 | 3.860 | 3.860 | 3,548 | -0.04(-1.03%) |
Dec 11, 2019 | 3.850 | 3.950 | 3.850 | 3.900 | 5,925 | +0.05(+1.30%) |
Dec 10, 2019 | 3.860 | 3.860 | 3.850 | 3.850 | 331 | +0.00(+0.00%) |
Dec 09, 2019 | 3.850 | 3.850 | 3.850 | 3.850 | 204 | -0.01(-0.26%) |
Dec 06, 2019 | 3.870 | 3.892 | 3.860 | 3.860 | 600 | -0.12(-2.89%) |
Dec 05, 2019 | 3.975 | 3.975 | 3.975 | 100 | +0.00(+0.00%) | |
Dec 04, 2019 | 3.880 | 4.160 | 3.880 | 3.975 | 781 | +0.21(+5.44%) |
Dec 03, 2019 | 3.810 | 3.840 | 3.750 | 3.770 | 2,102 | +0.07(+1.89%) |