Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.310 | 3.320 | 2.880 | 3.170 | 40,093,944 | +0.80(+33.76%) |
Aug 28, 2020 | 2.550 | 2.570 | 2.230 | 2.370 | 4,925,100 | -0.16(-6.32%) |
Aug 27, 2020 | 2.590 | 2.620 | 2.520 | 2.530 | 2,931,402 | -0.03(-1.17%) |
Aug 26, 2020 | 2.580 | 2.625 | 2.545 | 2.560 | 2,613,337 | -0.03(-1.16%) |
Aug 25, 2020 | 2.700 | 2.720 | 2.580 | 2.590 | 2,601,580 | -0.07(-2.63%) |
Aug 24, 2020 | 2.640 | 2.690 | 2.580 | 2.660 | 2,584,864 | +0.05(+1.92%) |
Aug 21, 2020 | 2.740 | 2.750 | 2.580 | 2.610 | 4,396,600 | -0.13(-4.74%) |
Aug 20, 2020 | 2.750 | 2.840 | 2.715 | 2.740 | 5,177,816 | +0.01(+0.37%) |
Aug 19, 2020 | 2.520 | 2.980 | 2.520 | 2.730 | 9,904,475 | +0.28(+11.43%) |
Aug 18, 2020 | 2.480 | 2.490 | 2.440 | 2.450 | 1,776,963 | -0.03(-1.21%) |
Aug 17, 2020 | 2.570 | 2.570 | 2.470 | 2.480 | 3,089,531 | -0.09(-3.50%) |
Aug 14, 2020 | 2.500 | 2.590 | 2.490 | 2.570 | 1,901,800 | +0.02(+0.78%) |
Aug 13, 2020 | 2.460 | 2.620 | 2.430 | 2.550 | 2,334,926 | +0.04(+1.59%) |
Aug 12, 2020 | 2.540 | 2.560 | 2.420 | 2.510 | 2,118,024 | +0.04(+1.62%) |
Aug 11, 2020 | 2.720 | 2.750 | 2.440 | 2.470 | 5,253,001 | -0.20(-7.49%) |
Aug 10, 2020 | 2.330 | 2.690 | 2.305 | 2.670 | 9,833,300 | +0.32(+13.62%) |
Aug 07, 2020 | 2.150 | 2.350 | 2.120 | 2.350 | 4,493,800 | +0.17(+7.80%) |
Aug 06, 2020 | 2.190 | 2.240 | 2.152 | 2.180 | 2,246,470 | -0.04(-1.80%) |
Aug 05, 2020 | 2.130 | 2.230 | 2.090 | 2.220 | 2,888,083 | +0.12(+5.71%) |
Aug 04, 2020 | 2.040 | 2.130 | 2.030 | 2.100 | 2,920,174 | +0.05(+2.44%) |
Aug 03, 2020 | 2.060 | 2.070 | 1.980 | 2.050 | 3,919,735 | +0.01(+0.49%) |
Jul 31, 2020 | 2.010 | 2.060 | 1.950 | 2.040 | 3,877,500 | +0.03(+1.49%) |
Jul 30, 2020 | 2.020 | 2.050 | 1.970 | 2.010 | 6,234,135 | -0.14(-6.51%) |
Jul 29, 2020 | 2.260 | 2.310 | 2.130 | 2.150 | 5,424,668 | -0.18(-7.73%) |
Jul 28, 2020 | 2.160 | 2.410 | 2.130 | 2.330 | 8,661,863 | +0.15(+6.88%) |
Jul 27, 2020 | 2.160 | 2.210 | 2.110 | 2.180 | 2,312,290 | -0.01(-0.46%) |
Jul 24, 2020 | 2.190 | 2.220 | 2.160 | 2.190 | 1,660,900 | -0.01(-0.45%) |
Jul 23, 2020 | 2.160 | 2.260 | 2.160 | 2.200 | 2,771,658 | +0.02(+0.92%) |
Jul 22, 2020 | 2.190 | 2.220 | 2.160 | 2.180 | 3,020,675 | -0.02(-0.91%) |
Jul 21, 2020 | 2.180 | 2.210 | 2.130 | 2.200 | 2,912,025 | +0.07(+3.29%) |
Jul 20, 2020 | 2.140 | 2.170 | 2.120 | 2.130 | 3,553,199 | -0.05(-2.29%) |
Jul 17, 2020 | 2.180 | 2.200 | 2.125 | 2.180 | 2,233,200 | +0.00(+0.00%) |
Jul 16, 2020 | 2.240 | 2.300 | 2.160 | 2.180 | 4,428,152 | -0.05(-2.24%) |
Jul 15, 2020 | 2.110 | 2.260 | 2.080 | 2.230 | 4,408,973 | +0.18(+8.78%) |
Jul 14, 2020 | 2.050 | 2.070 | 1.970 | 2.050 | 5,048,876 | +0.01(+0.49%) |
Jul 13, 2020 | 2.110 | 2.130 | 2.040 | 2.040 | 3,858,559 | -0.05(-2.39%) |
Jul 10, 2020 | 2.090 | 2.130 | 2.060 | 2.090 | 3,369,000 | +0.02(+0.97%) |
Jul 09, 2020 | 2.210 | 2.240 | 2.060 | 2.070 | 6,288,987 | -0.13(-5.91%) |
Jul 08, 2020 | 2.230 | 2.320 | 2.150 | 2.200 | 5,045,915 | -0.03(-1.35%) |
Jul 07, 2020 | 2.290 | 2.320 | 2.220 | 2.230 | 5,795,860 | -0.09(-3.88%) |
Jul 06, 2020 | 2.300 | 2.410 | 2.260 | 2.320 | 3,189,160 | +0.04(+1.75%) |
Jul 02, 2020 | 2.310 | 2.410 | 2.265 | 2.280 | 8,298,700 | +0.06(+2.70%) |
Jul 01, 2020 | 2.210 | 2.270 | 2.130 | 2.220 | 5,953,536 | -0.09(-3.90%) |
Jun 30, 2020 | 2.000 | 2.340 | 1.870 | 2.310 | 32,498,264 | -0.25(-9.77%) |
Jun 29, 2020 | 2.540 | 2.590 | 2.500 | 2.560 | 4,162,134 | +0.07(+2.81%) |
Jun 26, 2020 | 2.580 | 2.610 | 2.450 | 2.490 | 8,822,100 | -0.14(-5.32%) |
Jun 25, 2020 | 2.490 | 2.630 | 2.480 | 2.630 | 2,929,425 | +0.10(+3.95%) |
Jun 24, 2020 | 2.580 | 2.600 | 2.450 | 2.530 | 4,519,385 | -0.07(-2.69%) |
Jun 23, 2020 | 2.680 | 2.680 | 2.590 | 2.600 | 3,306,743 | +0.00(+0.00%) |
Jun 22, 2020 | 2.660 | 2.690 | 2.590 | 2.600 | 3,135,713 | -0.08(-2.99%) |
Jun 19, 2020 | 2.700 | 2.750 | 2.570 | 2.680 | 10,831,700 | +0.02(+0.75%) |
Jun 18, 2020 | 2.750 | 2.780 | 2.610 | 2.660 | 8,683,039 | -0.11(-3.97%) |
Jun 17, 2020 | 3.010 | 3.070 | 2.710 | 2.770 | 11,009,402 | -0.26(-8.58%) |
Jun 16, 2020 | 3.080 | 3.140 | 2.950 | 3.030 | 6,022,582 | +0.09(+3.06%) |
Jun 15, 2020 | 3.070 | 3.150 | 2.890 | 2.940 | 7,350,062 | -0.21(-6.67%) |
Jun 12, 2020 | 3.290 | 3.320 | 3.100 | 3.150 | 4,364,300 | +0.04(+1.29%) |
Jun 11, 2020 | 3.180 | 3.290 | 3.110 | 3.110 | 2,941,089 | -0.24(-7.16%) |
Jun 10, 2020 | 3.490 | 3.550 | 3.300 | 3.350 | 4,037,670 | -0.20(-5.63%) |
Jun 09, 2020 | 3.610 | 3.720 | 3.540 | 3.550 | 3,982,962 | -0.16(-4.31%) |
Jun 08, 2020 | 3.480 | 3.720 | 3.440 | 3.710 | 7,261,461 | +0.28(+8.16%) |
Jun 05, 2020 | 3.490 | 3.490 | 3.360 | 3.430 | 6,359,100 | +0.12(+3.63%) |
Jun 04, 2020 | 3.240 | 3.380 | 3.210 | 3.310 | 2,979,927 | +0.01(+0.30%) |
Jun 03, 2020 | 3.250 | 3.390 | 3.230 | 3.300 | 4,169,860 | +0.11(+3.45%) |
Jun 02, 2020 | 3.190 | 3.270 | 3.160 | 3.190 | 3,027,553 | +0.01(+0.31%) |
Jun 01, 2020 | 3.090 | 3.225 | 3.020 | 3.180 | 5,000,086 | +0.13(+4.26%) |
May 29, 2020 | 3.100 | 3.120 | 2.955 | 3.050 | 5,139,600 | -0.10(-3.17%) |
May 28, 2020 | 3.350 | 3.360 | 3.130 | 3.150 | 4,296,288 | -0.16(-4.83%) |
May 27, 2020 | 3.310 | 3.440 | 3.140 | 3.310 | 5,655,331 | +0.09(+2.80%) |
May 26, 2020 | 3.250 | 3.310 | 3.170 | 3.220 | 3,971,002 | +0.05(+1.58%) |
May 22, 2020 | 3.370 | 3.420 | 3.120 | 3.170 | 4,707,600 | -0.19(-5.65%) |
May 21, 2020 | 3.020 | 3.380 | 3.010 | 3.360 | 8,506,551 | +0.31(+10.16%) |
May 20, 2020 | 2.760 | 3.100 | 2.720 | 3.050 | 5,802,345 | +0.33(+12.13%) |
May 19, 2020 | 2.820 | 2.830 | 2.700 | 2.720 | 3,157,300 | -0.13(-4.56%) |
May 18, 2020 | 2.800 | 2.880 | 2.650 | 2.850 | 5,344,527 | +0.15(+5.56%) |
May 15, 2020 | 2.560 | 2.820 | 2.530 | 2.700 | 6,211,400 | +0.13(+5.06%) |
May 14, 2020 | 2.750 | 2.770 | 2.500 | 2.570 | 8,331,650 | -0.22(-7.89%) |
May 13, 2020 | 2.880 | 2.900 | 2.770 | 2.790 | 4,319,382 | -0.06(-2.11%) |
May 12, 2020 | 3.130 | 3.160 | 2.850 | 2.850 | 6,126,965 | -0.26(-8.36%) |
May 11, 2020 | 3.100 | 3.150 | 3.100 | 3.110 | 5,298,024 | +0.03(+0.97%) |
May 08, 2020 | 3.120 | 3.140 | 3.010 | 3.080 | 4,226,900 | +0.02(+0.65%) |
May 07, 2020 | 3.060 | 3.115 | 3.025 | 3.060 | 3,900,408 | +0.07(+2.34%) |
May 06, 2020 | 3.330 | 3.450 | 2.990 | 2.990 | 8,309,146 | -0.36(-10.75%) |
May 05, 2020 | 3.440 | 3.520 | 3.340 | 3.350 | 5,443,050 | +0.00(+0.00%) |
May 04, 2020 | 3.350 | 3.370 | 3.210 | 3.350 | 3,984,367 | -0.04(-1.18%) |
May 01, 2020 | 3.530 | 3.590 | 3.320 | 3.390 | 4,333,800 | -0.24(-6.61%) |
Apr 30, 2020 | 3.610 | 3.675 | 3.460 | 3.630 | 5,109,215 | -0.04(-1.09%) |
Apr 29, 2020 | 3.490 | 3.690 | 3.420 | 3.670 | 6,132,273 | +0.23(+6.69%) |
Apr 28, 2020 | 3.450 | 3.480 | 3.300 | 3.440 | 3,294,561 | +0.10(+2.99%) |
Apr 27, 2020 | 3.320 | 3.400 | 3.320 | 3.340 | 6,482,369 | +0.04(+1.21%) |
Apr 24, 2020 | 3.280 | 3.380 | 3.240 | 3.300 | 2,412,500 | +0.06(+1.85%) |
Apr 23, 2020 | 3.300 | 3.350 | 3.230 | 3.240 | 2,857,249 | -0.04(-1.22%) |
Apr 22, 2020 | 3.220 | 3.350 | 3.165 | 3.280 | 4,240,547 | +0.16(+5.13%) |
Apr 21, 2020 | 3.310 | 3.360 | 3.110 | 3.120 | 6,264,137 | -0.26(-7.69%) |
Apr 20, 2020 | 3.460 | 3.515 | 3.330 | 3.380 | 4,739,856 | -0.13(-3.70%) |
Apr 17, 2020 | 3.610 | 3.680 | 3.470 | 3.510 | 3,370,200 | -0.02(-0.57%) |
Apr 16, 2020 | 3.510 | 3.580 | 3.455 | 3.530 | 2,908,205 | -0.01(-0.28%) |
Apr 15, 2020 | 3.520 | 3.680 | 3.500 | 3.540 | 4,706,312 | -0.11(-3.01%) |
Apr 14, 2020 | 3.690 | 3.720 | 3.600 | 3.650 | 2,864,144 | +0.07(+1.96%) |
Apr 13, 2020 | 3.560 | 3.660 | 3.510 | 3.580 | 2,368,948 | +0.00(+0.00%) |
Apr 09, 2020 | 3.620 | 3.750 | 3.520 | 3.580 | 6,471,300 | +0.00(+0.00%) |
Apr 08, 2020 | 3.530 | 3.670 | 3.440 | 3.580 | 3,366,127 | +0.05(+1.42%) |
Apr 07, 2020 | 3.440 | 3.620 | 3.410 | 3.530 | 4,433,125 | +0.14(+4.13%) |
Apr 06, 2020 | 3.510 | 3.510 | 3.290 | 3.390 | 5,172,438 | +0.06(+1.80%) |
Apr 03, 2020 | 3.350 | 3.400 | 3.160 | 3.330 | 5,304,000 | -0.07(-2.06%) |
Apr 02, 2020 | 3.360 | 3.580 | 3.210 | 3.400 | 6,677,547 | +0.35(+11.48%) |
Apr 01, 2020 | 2.900 | 3.250 | 2.880 | 3.050 | 8,768,134 | -0.27(-8.13%) |
Mar 31, 2020 | 3.970 | 4.160 | 2.980 | 3.320 | 20,300,120 | -0.73(-18.02%) |
Mar 30, 2020 | 3.880 | 4.110 | 3.800 | 4.050 | 4,364,416 | +0.30(+8.00%) |
Mar 27, 2020 | 4.000 | 4.055 | 3.730 | 3.750 | 8,114,300 | -0.43(-10.29%) |
Mar 26, 2020 | 4.080 | 4.240 | 3.980 | 4.180 | 5,495,262 | +0.19(+4.76%) |
Mar 25, 2020 | 3.960 | 4.240 | 3.600 | 3.990 | 12,476,109 | +0.24(+6.40%) |
Mar 24, 2020 | 3.540 | 3.820 | 3.430 | 3.750 | 9,844,768 | +0.77(+25.84%) |
Mar 23, 2020 | 3.480 | 3.630 | 2.870 | 2.980 | 12,791,776 | -0.26(-8.02%) |
Mar 20, 2020 | 3.920 | 3.950 | 3.125 | 3.240 | 16,679,700 | -0.66(-16.92%) |
Mar 19, 2020 | 3.850 | 3.950 | 3.520 | 3.900 | 9,684,355 | +0.07(+1.83%) |
Mar 18, 2020 | 4.180 | 4.290 | 3.800 | 3.830 | 10,619,996 | -0.67(-14.89%) |
Mar 17, 2020 | 3.930 | 4.520 | 3.680 | 4.500 | 10,846,131 | +0.60(+15.38%) |
Mar 16, 2020 | 3.810 | 3.980 | 3.605 | 3.900 | 8,473,094 | -0.22(-5.34%) |
Mar 13, 2020 | 4.280 | 4.310 | 3.730 | 4.120 | 6,843,000 | +0.03(+0.73%) |
Mar 12, 2020 | 4.110 | 4.140 | 3.400 | 4.090 | 10,236,059 | -0.21(-4.88%) |
Mar 11, 2020 | 4.310 | 4.390 | 4.215 | 4.300 | 7,585,960 | -0.16(-3.59%) |
Mar 10, 2020 | 4.130 | 4.460 | 4.090 | 4.460 | 8,010,012 | +0.44(+10.95%) |
Mar 09, 2020 | 4.240 | 4.240 | 3.960 | 4.020 | 7,941,197 | -0.39(-8.84%) |
Mar 06, 2020 | 4.520 | 4.560 | 4.350 | 4.410 | 8,986,700 | -0.24(-5.16%) |
Mar 05, 2020 | 4.690 | 4.720 | 4.560 | 4.650 | 9,431,129 | -0.15(-3.12%) |
Mar 04, 2020 | 4.830 | 4.840 | 4.710 | 4.800 | 5,883,306 | +0.00(+0.00%) |
Mar 03, 2020 | 4.650 | 4.800 | 4.550 | 4.800 | 17,556,204 | +0.62(+14.83%) |
Mar 02, 2020 | 3.930 | 4.220 | 3.890 | 4.180 | 8,115,304 | +0.28(+7.18%) |
Feb 28, 2020 | 3.800 | 3.920 | 3.685 | 3.900 | 8,387,700 | +0.01(+0.26%) |
Feb 27, 2020 | 3.980 | 4.070 | 3.820 | 3.890 | 5,216,188 | -0.17(-4.19%) |
Feb 26, 2020 | 4.190 | 4.190 | 4.050 | 4.060 | 3,946,391 | -0.09(-2.17%) |
Feb 25, 2020 | 4.250 | 4.280 | 4.130 | 4.150 | 4,191,168 | -0.12(-2.81%) |
Feb 24, 2020 | 4.190 | 4.320 | 4.190 | 4.270 | 3,373,026 | -0.06(-1.39%) |
Feb 21, 2020 | 4.290 | 4.410 | 4.280 | 4.330 | 3,853,900 | +0.01(+0.23%) |
Feb 20, 2020 | 4.350 | 4.350 | 4.300 | 4.320 | 3,128,792 | -0.04(-0.92%) |
Feb 19, 2020 | 4.350 | 4.420 | 4.300 | 4.360 | 3,078,089 | +0.00(+0.00%) |
Feb 18, 2020 | 4.300 | 4.380 | 4.290 | 4.360 | 2,240,147 | +0.06(+1.40%) |
Feb 14, 2020 | 4.290 | 4.410 | 4.220 | 4.300 | 5,059,500 | +0.02(+0.47%) |
Feb 13, 2020 | 4.100 | 4.340 | 4.100 | 4.280 | 6,085,882 | +0.17(+4.14%) |
Feb 12, 2020 | 3.880 | 4.140 | 3.860 | 4.110 | 7,958,118 | +0.26(+6.75%) |
Feb 11, 2020 | 3.760 | 3.920 | 3.760 | 3.850 | 2,985,237 | +0.12(+3.22%) |
Feb 10, 2020 | 3.810 | 3.840 | 3.700 | 3.730 | 5,762,918 | -0.09(-2.36%) |
Feb 07, 2020 | 3.820 | 3.880 | 3.730 | 3.820 | 3,862,500 | -0.03(-0.78%) |
Feb 06, 2020 | 3.940 | 3.940 | 3.810 | 3.850 | 4,735,150 | -0.02(-0.52%) |
Feb 05, 2020 | 3.720 | 3.910 | 3.600 | 3.870 | 12,247,192 | -0.24(-5.84%) |
Feb 04, 2020 | 4.060 | 4.160 | 3.990 | 4.110 | 4,146,081 | +0.11(+2.75%) |
Feb 03, 2020 | 4.100 | 4.160 | 3.970 | 4.000 | 4,715,531 | -0.10(-2.44%) |
Jan 31, 2020 | 4.150 | 4.180 | 4.080 | 4.100 | 2,483,000 | -0.09(-2.15%) |
Jan 30, 2020 | 4.100 | 4.230 | 4.100 | 4.190 | 2,373,911 | +0.06(+1.45%) |
Jan 29, 2020 | 4.150 | 4.200 | 4.100 | 4.130 | 3,825,787 | -0.03(-0.72%) |
Jan 28, 2020 | 4.210 | 4.220 | 4.130 | 4.160 | 1,890,185 | -0.01(-0.24%) |
Jan 27, 2020 | 4.210 | 4.220 | 4.120 | 4.170 | 2,449,872 | -0.07(-1.65%) |
Jan 24, 2020 | 4.330 | 4.345 | 4.200 | 4.240 | 4,277,900 | -0.08(-1.85%) |
Jan 23, 2020 | 4.320 | 4.400 | 4.270 | 4.320 | 3,705,876 | -0.01(-0.23%) |
Jan 22, 2020 | 4.310 | 4.340 | 4.260 | 4.330 | 2,717,904 | +0.02(+0.46%) |
Jan 21, 2020 | 4.300 | 4.330 | 4.260 | 4.310 | 3,195,350 | +0.01(+0.23%) |
Jan 17, 2020 | 4.330 | 4.330 | 4.230 | 4.300 | 2,691,400 | -0.01(-0.23%) |
Jan 16, 2020 | 4.300 | 4.360 | 4.240 | 4.310 | 2,859,362 | +0.06(+1.41%) |
Jan 15, 2020 | 4.270 | 4.320 | 4.170 | 4.250 | 3,681,808 | -0.04(-0.93%) |
Jan 14, 2020 | 4.360 | 4.380 | 4.260 | 4.290 | 3,641,823 | -0.11(-2.50%) |
Jan 13, 2020 | 4.400 | 4.420 | 4.360 | 4.400 | 2,889,126 | +0.00(+0.00%) |
Jan 10, 2020 | 4.410 | 4.440 | 4.360 | 4.400 | 4,847,100 | -0.04(-0.90%) |
Jan 09, 2020 | 4.450 | 4.450 | 4.390 | 4.440 | 2,722,290 | +0.03(+0.68%) |
Jan 08, 2020 | 4.400 | 4.450 | 4.390 | 4.410 | 4,703,509 | +0.02(+0.46%) |
Jan 07, 2020 | 4.360 | 4.450 | 4.360 | 4.390 | 1,888,588 | -0.03(-0.68%) |
Jan 06, 2020 | 4.320 | 4.430 | 4.290 | 4.420 | 2,831,234 | +0.05(+1.14%) |
Jan 03, 2020 | 4.330 | 4.415 | 4.310 | 4.370 | 1,791,700 | -0.01(-0.23%) |
Jan 02, 2020 | 4.440 | 4.440 | 4.320 | 4.380 | 3,224,880 | -0.02(-0.45%) |
Dec 31, 2019 | 4.280 | 4.440 | 4.280 | 4.400 | 4,185,600 | +0.12(+2.80%) |
Dec 30, 2019 | 4.350 | 4.370 | 4.280 | 4.280 | 2,111,734 | -0.08(-1.83%) |
Dec 27, 2019 | 4.220 | 4.430 | 4.210 | 4.360 | 3,226,200 | +0.13(+3.07%) |
Dec 26, 2019 | 4.180 | 4.260 | 4.170 | 4.230 | 1,351,846 | +0.08(+1.93%) |
Dec 24, 2019 | 4.220 | 4.290 | 4.140 | 4.150 | 2,873,100 | -0.05(-1.19%) |
Dec 23, 2019 | 4.470 | 4.500 | 4.130 | 4.200 | 6,605,227 | -0.32(-7.08%) |
Dec 20, 2019 | 4.510 | 4.560 | 4.460 | 4.520 | 11,858,700 | +0.03(+0.67%) |
Dec 19, 2019 | 4.720 | 4.730 | 4.460 | 4.490 | 6,185,480 | -0.23(-4.87%) |
Dec 18, 2019 | 4.820 | 4.840 | 4.680 | 4.720 | 3,659,274 | -0.07(-1.46%) |
Dec 17, 2019 | 4.650 | 4.930 | 4.650 | 4.790 | 6,291,196 | +0.15(+3.23%) |
Dec 16, 2019 | 4.670 | 4.750 | 4.610 | 4.640 | 6,335,860 | +0.03(+0.65%) |
Dec 13, 2019 | 4.440 | 4.610 | 4.440 | 4.610 | 8,171,000 | +0.17(+3.83%) |
Dec 12, 2019 | 4.480 | 4.650 | 4.420 | 4.440 | 10,212,230 | -0.02(-0.45%) |
Dec 11, 2019 | 4.350 | 4.460 | 4.300 | 4.460 | 5,626,838 | +0.11(+2.53%) |
Dec 10, 2019 | 4.610 | 4.610 | 4.300 | 4.350 | 13,021,710 | +0.19(+4.57%) |
Dec 09, 2019 | 4.140 | 4.190 | 4.060 | 4.160 | 4,427,099 | +0.02(+0.48%) |
Dec 06, 2019 | 3.970 | 4.200 | 3.950 | 4.140 | 5,145,500 | +0.21(+5.34%) |
Dec 05, 2019 | 3.920 | 3.960 | 3.900 | 3.930 | 3,213,890 | +0.03(+0.77%) |
Dec 04, 2019 | 3.850 | 3.970 | 3.820 | 3.900 | 3,450,029 | +0.06(+1.56%) |
Dec 03, 2019 | 3.830 | 3.850 | 3.760 | 3.840 | 2,208,166 | -0.05(-1.29%) |
Dec 02, 2019 | 3.960 | 3.990 | 3.870 | 3.890 | 2,748,891 | -0.07(-1.77%) |
Nov 29, 2019 | 4.020 | 4.050 | 3.960 | 3.960 | 740,000 | -0.08(-1.98%) |
Nov 27, 2019 | 4.060 | 4.080 | 4.030 | 4.040 | 1,456,700 | +0.00(+0.00%) |
Nov 26, 2019 | 4.070 | 4.080 | 4.010 | 4.040 | 2,674,579 | -0.03(-0.74%) |
Nov 25, 2019 | 4.080 | 4.100 | 4.040 | 4.070 | 3,583,584 | +0.01(+0.25%) |
Nov 22, 2019 | 4.110 | 4.120 | 4.030 | 4.060 | 2,407,800 | -0.02(-0.49%) |
Nov 21, 2019 | 4.050 | 4.110 | 4.010 | 4.080 | 2,857,963 | +0.05(+1.24%) |
Nov 20, 2019 | 3.970 | 4.040 | 3.860 | 4.030 | 2,367,490 | +0.04(+1.00%) |
Nov 19, 2019 | 3.940 | 4.000 | 3.900 | 3.990 | 1,930,472 | +0.06(+1.53%) |
Nov 18, 2019 | 3.870 | 3.930 | 3.870 | 3.930 | 1,513,874 | +0.03(+0.77%) |
Nov 15, 2019 | 3.880 | 3.920 | 3.850 | 3.900 | 1,553,000 | +0.03(+0.78%) |
Nov 14, 2019 | 3.960 | 3.960 | 3.810 | 3.870 | 2,097,051 | -0.10(-2.52%) |
Nov 13, 2019 | 3.980 | 4.050 | 3.930 | 3.970 | 2,485,647 | -0.06(-1.49%) |
Nov 12, 2019 | 4.010 | 4.030 | 3.980 | 4.030 | 2,734,925 | +0.00(+0.00%) |
Nov 11, 2019 | 4.000 | 4.040 | 3.990 | 4.030 | 1,686,773 | -0.01(-0.25%) |
Nov 08, 2019 | 4.050 | 4.100 | 4.020 | 4.040 | 1,486,600 | -0.01(-0.25%) |
Nov 07, 2019 | 4.090 | 4.100 | 4.040 | 4.050 | 1,182,406 | +0.01(+0.25%) |
Nov 06, 2019 | 4.030 | 4.050 | 3.950 | 4.040 | 3,072,751 | +0.04(+1.00%) |
Nov 05, 2019 | 4.160 | 4.160 | 3.880 | 4.000 | 6,799,962 | -0.12(-2.91%) |
Nov 04, 2019 | 4.270 | 4.280 | 4.110 | 4.120 | 2,495,509 | -0.11(-2.60%) |
Nov 01, 2019 | 4.300 | 4.340 | 4.230 | 4.230 | 2,044,000 | -0.05(-1.17%) |
Oct 31, 2019 | 4.320 | 4.360 | 4.180 | 4.280 | 3,433,660 | -0.10(-2.28%) |
Oct 30, 2019 | 4.130 | 4.380 | 4.070 | 4.380 | 3,965,059 | +0.11(+2.58%) |
Oct 29, 2019 | 4.210 | 4.280 | 4.210 | 4.270 | 1,962,126 | +0.04(+0.95%) |
Oct 28, 2019 | 4.270 | 4.300 | 4.210 | 4.230 | 1,579,430 | -0.02(-0.47%) |
Oct 25, 2019 | 4.200 | 4.265 | 4.120 | 4.250 | 3,427,100 | +0.06(+1.43%) |
Oct 24, 2019 | 4.010 | 4.240 | 3.980 | 4.190 | 8,410,451 | +0.18(+4.49%) |
Oct 23, 2019 | 3.950 | 4.050 | 3.940 | 4.010 | 2,423,579 | +0.06(+1.52%) |
Oct 22, 2019 | 4.300 | 4.310 | 3.840 | 3.950 | 16,360,105 | -0.35(-8.14%) |
Oct 21, 2019 | 4.320 | 4.410 | 4.300 | 4.300 | 1,454,115 | -0.01(-0.23%) |
Oct 18, 2019 | 4.330 | 4.420 | 4.300 | 4.310 | 1,635,400 | -0.05(-1.15%) |
Oct 17, 2019 | 4.410 | 4.420 | 4.330 | 4.360 | 1,352,276 | -0.04(-0.91%) |
Oct 16, 2019 | 4.380 | 4.420 | 4.370 | 4.400 | 894,981 | +0.02(+0.46%) |
Oct 15, 2019 | 4.390 | 4.440 | 4.320 | 4.380 | 2,512,556 | +0.03(+0.69%) |
Oct 14, 2019 | 4.300 | 4.400 | 4.260 | 4.350 | 1,112,711 | +0.00(+0.00%) |
Oct 11, 2019 | 4.330 | 4.370 | 4.290 | 4.350 | 1,676,100 | +0.10(+2.35%) |
Oct 10, 2019 | 4.340 | 4.360 | 4.220 | 4.250 | 1,284,519 | -0.05(-1.16%) |
Oct 09, 2019 | 4.330 | 4.340 | 4.280 | 4.300 | 1,322,970 | +0.03(+0.70%) |
Oct 08, 2019 | 4.310 | 4.310 | 4.255 | 4.270 | 2,919,129 | -0.04(-0.93%) |
Oct 07, 2019 | 4.210 | 4.320 | 4.200 | 4.310 | 1,722,260 | +0.07(+1.65%) |
Oct 04, 2019 | 4.230 | 4.280 | 4.190 | 4.240 | 1,148,200 | +0.01(+0.24%) |
Oct 03, 2019 | 4.190 | 4.250 | 4.190 | 4.230 | 1,382,387 | +0.02(+0.48%) |
Oct 02, 2019 | 4.260 | 4.285 | 4.120 | 4.210 | 3,424,887 | -0.07(-1.64%) |
Oct 01, 2019 | 4.430 | 4.430 | 4.260 | 4.280 | 3,554,284 | -0.12(-2.73%) |
Sep 30, 2019 | 4.360 | 4.430 | 4.300 | 4.400 | 2,545,205 | +0.04(+0.92%) |
Sep 27, 2019 | 4.460 | 4.480 | 4.330 | 4.360 | 3,278,700 | -0.10(-2.24%) |
Sep 26, 2019 | 4.390 | 4.470 | 4.370 | 4.460 | 1,944,147 | +0.07(+1.59%) |
Sep 25, 2019 | 4.400 | 4.440 | 4.370 | 4.390 | 1,912,050 | +0.02(+0.46%) |
Sep 24, 2019 | 4.440 | 4.470 | 4.360 | 4.370 | 2,988,945 | -0.08(-1.80%) |
Sep 23, 2019 | 4.450 | 4.480 | 4.430 | 4.450 | 1,152,892 | -0.02(-0.45%) |
Sep 20, 2019 | 4.440 | 4.480 | 4.420 | 4.470 | 5,682,400 | +0.04(+0.90%) |
Sep 19, 2019 | 4.420 | 4.460 | 4.390 | 4.430 | 2,863,308 | +0.02(+0.45%) |
Sep 18, 2019 | 4.440 | 4.440 | 4.380 | 4.410 | 1,632,600 | -0.04(-0.90%) |
Sep 17, 2019 | 4.440 | 4.460 | 4.400 | 4.450 | 2,473,157 | -0.02(-0.45%) |
Sep 16, 2019 | 4.410 | 4.480 | 4.340 | 4.470 | 5,085,284 | +0.05(+1.13%) |
Sep 13, 2019 | 4.530 | 4.590 | 4.380 | 4.420 | 4,606,800 | -0.08(-1.78%) |
Sep 12, 2019 | 4.500 | 4.530 | 4.460 | 4.500 | 3,896,421 | -0.01(-0.22%) |
Sep 11, 2019 | 4.470 | 4.510 | 4.420 | 4.510 | 2,830,584 | +0.05(+1.12%) |
Sep 10, 2019 | 4.370 | 4.460 | 4.370 | 4.460 | 3,432,493 | +0.03(+0.68%) |
Sep 09, 2019 | 4.440 | 4.450 | 4.410 | 4.430 | 1,710,266 | +0.00(+0.00%) |
Sep 06, 2019 | 4.480 | 4.480 | 4.410 | 4.430 | 1,865,900 | -0.04(-0.89%) |
Sep 05, 2019 | 4.440 | 4.470 | 4.400 | 4.470 | 2,528,789 | +0.05(+1.13%) |
Sep 04, 2019 | 4.460 | 4.470 | 4.400 | 4.420 | 1,692,195 | -0.01(-0.23%) |