Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.440 | 4.440 | 4.000 | 4.160 | 43,734 | -0.32(-7.14%) |
Aug 28, 2020 | 4.240 | 4.480 | 4.240 | 4.480 | 22,325 | +0.04(+0.90%) |
Aug 27, 2020 | 4.400 | 4.520 | 4.240 | 4.440 | 40,117 | +0.04(+0.91%) |
Aug 26, 2020 | 4.200 | 4.400 | 4.120 | 4.400 | 48,574 | +0.32(+7.84%) |
Aug 25, 2020 | 4.360 | 4.360 | 3.880 | 4.080 | 81,137 | -0.32(-7.27%) |
Aug 24, 2020 | 4.480 | 4.560 | 4.280 | 4.400 | 106,008 | -0.28(-5.98%) |
Aug 21, 2020 | 3.920 | 4.720 | 3.880 | 4.680 | 374,125 | +0.44(+10.38%) |
Aug 20, 2020 | 4.240 | 5.360 | 3.760 | 4.240 | 7,515,218 | +0.54(+14.66%) |
Aug 19, 2020 | 3.800 | 3.980 | 3.640 | 3.698 | 48,911 | -0.06(-1.65%) |
Aug 18, 2020 | 3.680 | 3.840 | 3.560 | 3.760 | 46,233 | +0.12(+3.30%) |
Aug 17, 2020 | 3.840 | 3.840 | 3.520 | 3.640 | 25,612 | -0.04(-1.09%) |
Aug 14, 2020 | 3.400 | 3.680 | 3.400 | 3.680 | 37,100 | +0.28(+8.25%) |
Aug 13, 2020 | 3.478 | 3.480 | 3.320 | 3.400 | 7,957 | +0.08(+2.40%) |
Aug 12, 2020 | 3.600 | 3.640 | 3.200 | 3.320 | 27,638 | -0.32(-8.79%) |
Aug 11, 2020 | 3.720 | 3.840 | 3.640 | 3.640 | 19,894 | -0.10(-2.57%) |
Aug 10, 2020 | 3.883 | 3.883 | 3.648 | 3.736 | 24,182 | -0.12(-3.21%) |
Aug 07, 2020 | 3.960 | 3.960 | 3.560 | 3.860 | 31,150 | +0.02(+0.52%) |
Aug 06, 2020 | 3.560 | 3.920 | 3.480 | 3.840 | 134,459 | +0.24(+6.67%) |
Aug 05, 2020 | 3.560 | 3.680 | 3.480 | 3.600 | 14,906 | +0.07(+1.99%) |
Aug 04, 2020 | 3.601 | 3.880 | 3.440 | 3.530 | 99,837 | -0.03(-0.85%) |
Aug 03, 2020 | 3.400 | 3.600 | 3.280 | 3.560 | 32,362 | +0.24(+7.20%) |
Jul 31, 2020 | 3.528 | 3.674 | 3.288 | 3.321 | 15,350 | -0.20(-5.67%) |
Jul 30, 2020 | 3.324 | 3.720 | 3.204 | 3.520 | 94,583 | +0.09(+2.59%) |
Jul 29, 2020 | 3.480 | 3.520 | 3.361 | 3.432 | 7,297 | -0.09(-2.51%) |
Jul 28, 2020 | 3.720 | 3.720 | 3.400 | 3.520 | 12,662 | -0.02(-0.56%) |
Jul 27, 2020 | 3.440 | 3.560 | 3.400 | 3.540 | 15,442 | +0.10(+2.90%) |
Jul 24, 2020 | 3.326 | 3.680 | 3.326 | 3.440 | 18,150 | +0.05(+1.62%) |
Jul 23, 2020 | 3.329 | 3.440 | 3.320 | 3.386 | 7,329 | -0.01(-0.42%) |
Jul 22, 2020 | 3.320 | 3.400 | 3.320 | 3.400 | 10,667 | +0.08(+2.35%) |
Jul 21, 2020 | 3.590 | 3.590 | 3.289 | 3.322 | 36,913 | -0.20(-5.62%) |
Jul 20, 2020 | 3.600 | 3.640 | 3.440 | 3.520 | 40,210 | -0.09(-2.44%) |
Jul 17, 2020 | 3.688 | 3.880 | 3.524 | 3.608 | 39,125 | -0.11(-3.01%) |
Jul 16, 2020 | 3.920 | 4.000 | 3.680 | 3.720 | 51,953 | -0.28(-6.97%) |
Jul 15, 2020 | 4.520 | 4.520 | 3.840 | 3.999 | 110,970 | -0.32(-7.44%) |
Jul 14, 2020 | 3.520 | 4.360 | 3.400 | 4.320 | 231,195 | +0.24(+5.88%) |
Jul 13, 2020 | 3.520 | 6.400 | 3.400 | 4.080 | 6,057,601 | +0.80(+24.39%) |
Jul 10, 2020 | 3.046 | 4.080 | 3.046 | 3.280 | 366,400 | +0.20(+6.52%) |
Jul 09, 2020 | 2.960 | 3.146 | 2.924 | 3.079 | 8,936 | +0.06(+1.83%) |
Jul 08, 2020 | 3.049 | 3.160 | 2.962 | 3.024 | 8,654 | -0.10(-3.08%) |
Jul 07, 2020 | 3.000 | 3.240 | 3.000 | 3.120 | 8,815 | +0.04(+1.30%) |
Jul 06, 2020 | 3.160 | 3.200 | 3.000 | 3.080 | 4,399 | -0.13(-3.99%) |
Jul 02, 2020 | 3.360 | 3.360 | 3.208 | 3.208 | 1,800 | +0.01(+0.25%) |
Jul 01, 2020 | 3.126 | 3.200 | 3.000 | 3.200 | 7,687 | +0.04(+1.27%) |
Jun 30, 2020 | 3.080 | 3.250 | 3.040 | 3.160 | 13,059 | -0.04(-1.25%) |
Jun 29, 2020 | 3.360 | 3.480 | 3.200 | 3.200 | 5,681 | -0.13(-3.87%) |
Jun 26, 2020 | 3.551 | 3.560 | 3.240 | 3.329 | 13,175 | -0.24(-6.81%) |
Jun 25, 2020 | 3.248 | 3.600 | 3.248 | 3.572 | 30,361 | +0.24(+7.07%) |
Jun 24, 2020 | 3.560 | 3.560 | 3.320 | 3.336 | 4,083 | -0.18(-5.12%) |
Jun 23, 2020 | 3.400 | 3.644 | 3.360 | 3.516 | 17,053 | -0.02(-0.44%) |
Jun 22, 2020 | 3.624 | 3.920 | 3.400 | 3.532 | 34,313 | -0.11(-3.10%) |
Jun 19, 2020 | 4.080 | 4.080 | 3.600 | 3.644 | 35,950 | -0.20(-5.09%) |
Jun 18, 2020 | 3.680 | 4.600 | 3.640 | 3.840 | 192,389 | +0.18(+5.06%) |
Jun 17, 2020 | 3.601 | 3.899 | 3.240 | 3.655 | 53,517 | -0.06(-1.74%) |
Jun 16, 2020 | 4.080 | 4.080 | 3.640 | 3.720 | 42,927 | -0.40(-9.71%) |
Jun 15, 2020 | 4.240 | 4.520 | 3.400 | 4.120 | 203,899 | +0.34(+8.88%) |
Jun 12, 2020 | 3.560 | 4.200 | 3.456 | 3.784 | 83,350 | +0.21(+5.77%) |
Jun 11, 2020 | 3.720 | 3.760 | 3.280 | 3.578 | 8,413 | -0.17(-4.54%) |
Jun 10, 2020 | 3.880 | 3.880 | 3.401 | 3.748 | 18,413 | -0.09(-2.41%) |
Jun 09, 2020 | 3.680 | 4.000 | 3.680 | 3.840 | 19,965 | +0.08(+2.13%) |
Jun 08, 2020 | 3.960 | 4.000 | 3.600 | 3.760 | 52,528 | -0.24(-6.00%) |
Jun 05, 2020 | 3.600 | 4.320 | 3.254 | 4.000 | 189,250 | -0.04(-0.99%) |
Jun 04, 2020 | 2.720 | 5.920 | 2.720 | 4.040 | 1,414,298 | +1.36(+50.75%) |
Jun 03, 2020 | 2.840 | 2.840 | 2.600 | 2.680 | 8,115 | -0.00(-0.16%) |
Jun 02, 2020 | 2.722 | 2.877 | 2.680 | 2.684 | 6,711 | -0.12(-4.11%) |
Jun 01, 2020 | 2.827 | 2.920 | 2.721 | 2.800 | 7,887 | -0.04(-1.42%) |
May 29, 2020 | 2.840 | 2.960 | 2.800 | 2.840 | 2,850 | -0.08(-2.74%) |
May 28, 2020 | 2.840 | 3.160 | 2.684 | 2.920 | 47,190 | +0.24(+8.78%) |
May 27, 2020 | 2.733 | 2.800 | 2.636 | 2.684 | 6,430 | -0.11(-3.88%) |
May 26, 2020 | 2.680 | 2.880 | 2.640 | 2.793 | 15,923 | -0.00(-0.07%) |
May 22, 2020 | 2.764 | 2.952 | 2.640 | 2.795 | 3,625 | +0.03(+1.10%) |
May 21, 2020 | 3.020 | 3.040 | 2.760 | 2.764 | 20,146 | -0.26(-8.46%) |
May 20, 2020 | 2.720 | 3.960 | 2.506 | 3.020 | 174,637 | +0.22(+7.89%) |
May 19, 2020 | 2.524 | 2.799 | 2.520 | 2.799 | 19,660 | +0.20(+7.66%) |
May 18, 2020 | 2.580 | 2.600 | 2.523 | 2.600 | 24,026 | +0.04(+1.40%) |
May 15, 2020 | 2.600 | 2.680 | 2.560 | 2.564 | 12,175 | -0.04(-1.38%) |
May 14, 2020 | 2.800 | 2.800 | 2.600 | 2.600 | 15,255 | -0.08(-2.99%) |
May 13, 2020 | 2.720 | 2.800 | 2.680 | 2.680 | 13,077 | -0.12(-4.29%) |
May 12, 2020 | 2.840 | 2.840 | 2.760 | 2.800 | 7,953 | +0.04(+1.45%) |
May 11, 2020 | 2.840 | 2.992 | 2.760 | 2.760 | 8,369 | -0.24(-7.99%) |
May 08, 2020 | 3.000 | 3.000 | 2.760 | 3.000 | 1,675 | +0.20(+7.33%) |
May 07, 2020 | 2.880 | 2.880 | 2.788 | 2.795 | 7,741 | -0.09(-2.96%) |
May 06, 2020 | 2.840 | 3.000 | 2.840 | 2.880 | 1,509 | +0.00(+0.01%) |
May 05, 2020 | 2.880 | 3.000 | 2.840 | 2.880 | 2,719 | -0.00(-0.01%) |
May 04, 2020 | 2.984 | 2.984 | 2.880 | 2.880 | 554 | -0.06(-2.11%) |
May 01, 2020 | 2.840 | 2.984 | 2.840 | 2.942 | 475 | -0.06(-1.93%) |
Apr 30, 2020 | 2.861 | 3.000 | 2.861 | 3.000 | 913 | +0.00(+0.00%) |
Apr 29, 2020 | 3.040 | 3.120 | 2.920 | 3.000 | 852 | +0.12(+4.17%) |
Apr 28, 2020 | 3.000 | 3.000 | 2.840 | 2.880 | 12,800 | -0.20(-6.49%) |
Apr 27, 2020 | 3.120 | 3.160 | 3.080 | 3.080 | 424 | +0.08(+2.67%) |
Apr 24, 2020 | 3.000 | 3.109 | 2.964 | 3.000 | 2,775 | +0.01(+0.33%) |
Apr 23, 2020 | 3.100 | 3.160 | 2.990 | 2.990 | 3,088 | -0.01(-0.33%) |
Apr 22, 2020 | 3.000 | 3.001 | 2.960 | 3.000 | 3,641 | +0.00(+0.00%) |
Apr 21, 2020 | 3.000 | 3.160 | 3.000 | 3.000 | 6,051 | +0.00(+0.00%) |
Apr 20, 2020 | 3.000 | 3.000 | 2.960 | 3.000 | 4,257 | +0.00(+0.01%) |
Apr 17, 2020 | 3.000 | 3.040 | 2.960 | 3.000 | 6,125 | -0.00(-0.01%) |
Apr 16, 2020 | 3.000 | 3.200 | 3.000 | 3.000 | 730 | +0.00(+0.00%) |
Apr 15, 2020 | 3.000 | 3.033 | 2.960 | 3.000 | 5,778 | +0.04(+1.35%) |
Apr 14, 2020 | 3.200 | 3.200 | 2.960 | 2.960 | 4,540 | -0.20(-6.33%) |
Apr 13, 2020 | 3.160 | 3.160 | 2.980 | 3.160 | 5,198 | +0.16(+5.33%) |
Apr 09, 2020 | 3.131 | 3.200 | 3.000 | 3.000 | 1,925 | -0.10(-3.23%) |
Apr 08, 2020 | 3.000 | 3.200 | 3.000 | 3.100 | 1,244 | +0.10(+3.33%) |
Apr 07, 2020 | 2.884 | 3.000 | 2.884 | 3.000 | 120 | +0.00(+0.00%) |
Apr 06, 2020 | 3.280 | 3.280 | 2.896 | 3.000 | 1,550 | +0.03(+1.08%) |
Apr 03, 2020 | 3.000 | 3.000 | 2.930 | 2.968 | 1,750 | -0.23(-7.25%) |
Apr 02, 2020 | 3.021 | 3.200 | 2.964 | 3.200 | 394 | -0.11(-3.46%) |
Apr 01, 2020 | 3.520 | 3.520 | 3.036 | 3.315 | 5,197 | -0.25(-6.89%) |
Mar 31, 2020 | 3.120 | 3.560 | 3.064 | 3.560 | 374 | +0.44(+14.10%) |
Mar 30, 2020 | 3.440 | 3.600 | 3.120 | 3.120 | 293 | -0.24(-7.14%) |
Mar 27, 2020 | 3.280 | 3.360 | 3.280 | 3.360 | 1,925 | +0.26(+8.54%) |
Mar 26, 2020 | 3.120 | 3.160 | 3.080 | 3.096 | 5,341 | -0.06(-2.04%) |
Mar 25, 2020 | 3.040 | 3.160 | 3.040 | 3.160 | 5,740 | -0.08(-2.47%) |
Mar 24, 2020 | 3.100 | 3.503 | 3.000 | 3.240 | 5,777 | -0.28(-7.95%) |
Mar 23, 2020 | 3.600 | 3.600 | 3.000 | 3.520 | 322 | -0.06(-1.68%) |
Mar 20, 2020 | 2.880 | 3.752 | 2.872 | 3.580 | 4,800 | +0.66(+22.64%) |
Mar 19, 2020 | 2.920 | 2.920 | 2.800 | 2.919 | 25,644 | +0.12(+4.26%) |
Mar 18, 2020 | 3.040 | 3.040 | 2.600 | 2.800 | 21,023 | -0.32(-10.26%) |
Mar 17, 2020 | 2.960 | 3.120 | 2.960 | 3.120 | 6,856 | +0.15(+5.02%) |
Mar 16, 2020 | 3.120 | 3.120 | 2.960 | 2.971 | 28,987 | -0.15(-4.78%) |
Mar 13, 2020 | 3.400 | 3.640 | 3.120 | 3.120 | 4,025 | -0.02(-0.50%) |
Mar 12, 2020 | 3.480 | 3.480 | 2.916 | 3.136 | 30,088 | -0.34(-9.90%) |
Mar 11, 2020 | 3.520 | 3.600 | 3.480 | 3.480 | 3,470 | -0.06(-1.63%) |
Mar 10, 2020 | 3.520 | 3.673 | 3.520 | 3.538 | 988 | +0.02(+0.50%) |
Mar 09, 2020 | 3.680 | 3.680 | 3.520 | 3.520 | 11,896 | -0.16(-4.30%) |
Mar 06, 2020 | 3.668 | 3.678 | 3.668 | 3.678 | 125 | -0.00(-0.05%) |
Mar 05, 2020 | 3.800 | 3.800 | 3.680 | 3.680 | 264 | -0.16(-4.17%) |
Mar 04, 2020 | 3.840 | 3.840 | 3.698 | 3.840 | 985 | +0.00(+0.00%) |
Mar 03, 2020 | 3.680 | 3.840 | 3.680 | 3.840 | 3,461 | +0.16(+4.35%) |
Mar 02, 2020 | 3.736 | 3.760 | 3.523 | 3.680 | 2,940 | -0.00(-0.13%) |
Feb 28, 2020 | 3.960 | 3.960 | 3.685 | 3.685 | 13,475 | -0.16(-4.14%) |
Feb 27, 2020 | 3.880 | 4.000 | 3.840 | 3.844 | 8,364 | -0.14(-3.61%) |
Feb 26, 2020 | 3.892 | 4.080 | 3.892 | 3.988 | 2,638 | -0.08(-1.91%) |
Feb 25, 2020 | 4.080 | 4.080 | 4.066 | 4.066 | 300 | -0.01(-0.35%) |
Feb 24, 2020 | 3.920 | 4.080 | 3.880 | 4.080 | 3,858 | +0.04(+0.99%) |
Feb 21, 2020 | 3.920 | 4.080 | 3.920 | 4.040 | 3,425 | +0.04(+1.00%) |
Feb 20, 2020 | 4.000 | 4.040 | 4.000 | 4.000 | 485 | +0.00(+0.00%) |
Feb 19, 2020 | 3.967 | 4.020 | 3.920 | 4.000 | 2,075 | -0.08(-1.96%) |
Feb 18, 2020 | 3.920 | 4.100 | 3.920 | 4.080 | 3,399 | +0.08(+2.00%) |
Feb 14, 2020 | 4.078 | 4.078 | 3.920 | 4.000 | 20,850 | -0.04(-0.99%) |
Feb 13, 2020 | 3.920 | 4.200 | 3.920 | 4.040 | 7,273 | +0.10(+2.65%) |
Feb 12, 2020 | 4.080 | 4.080 | 3.936 | 3.936 | 446 | -0.10(-2.58%) |
Feb 11, 2020 | 4.099 | 4.200 | 3.888 | 4.040 | 2,986 | +0.15(+3.91%) |
Feb 10, 2020 | 4.000 | 4.020 | 3.888 | 3.888 | 4,018 | -0.11(-2.80%) |
Feb 07, 2020 | 4.040 | 4.296 | 3.888 | 4.000 | 3,800 | -0.12(-2.91%) |
Feb 06, 2020 | 4.200 | 4.520 | 4.040 | 4.120 | 4,476 | -0.20(-4.63%) |
Feb 05, 2020 | 3.960 | 4.640 | 3.960 | 4.320 | 31,528 | +0.44(+11.34%) |
Feb 04, 2020 | 3.920 | 4.160 | 3.880 | 3.880 | 2,636 | -0.16(-4.06%) |
Feb 03, 2020 | 3.900 | 4.160 | 3.900 | 4.044 | 2,570 | +0.15(+3.98%) |
Jan 31, 2020 | 4.225 | 4.456 | 3.808 | 3.889 | 14,225 | -0.36(-8.41%) |
Jan 30, 2020 | 4.480 | 4.480 | 4.160 | 4.246 | 7,479 | -0.03(-0.78%) |
Jan 29, 2020 | 4.680 | 4.680 | 4.240 | 4.280 | 6,483 | -0.34(-7.26%) |
Jan 28, 2020 | 4.240 | 5.600 | 4.240 | 4.615 | 48,381 | +0.33(+7.82%) |
Jan 27, 2020 | 4.240 | 4.319 | 4.240 | 4.280 | 1,251 | -0.04(-0.93%) |
Jan 24, 2020 | 4.280 | 4.320 | 4.240 | 4.320 | 1,175 | +0.13(+3.12%) |
Jan 23, 2020 | 4.214 | 4.320 | 4.160 | 4.189 | 4,307 | -0.01(-0.26%) |
Jan 22, 2020 | 4.200 | 4.320 | 4.160 | 4.200 | 8,490 | -0.04(-0.94%) |
Jan 21, 2020 | 4.240 | 4.320 | 4.160 | 4.240 | 4,146 | +0.00(+0.00%) |
Jan 17, 2020 | 4.160 | 4.280 | 4.160 | 4.240 | 8,600 | -0.04(-0.93%) |
Jan 16, 2020 | 4.360 | 4.360 | 4.160 | 4.280 | 3,217 | +0.00(+0.00%) |
Jan 15, 2020 | 4.457 | 4.600 | 4.239 | 4.280 | 3,479 | +0.00(+0.00%) |
Jan 14, 2020 | 4.040 | 4.640 | 4.040 | 4.280 | 6,868 | -0.08(-1.83%) |
Jan 13, 2020 | 4.120 | 4.760 | 4.040 | 4.360 | 20,348 | -0.12(-2.68%) |
Jan 10, 2020 | 5.280 | 7.320 | 4.400 | 4.480 | 401,350 | -0.36(-7.44%) |
Jan 09, 2020 | 4.240 | 4.840 | 4.040 | 4.840 | 53,687 | +0.88(+22.22%) |
Jan 08, 2020 | 4.000 | 4.240 | 3.841 | 3.960 | 11,965 | +0.00(+0.00%) |
Jan 07, 2020 | 3.800 | 3.960 | 3.800 | 3.960 | 1,414 | +0.04(+1.02%) |
Jan 06, 2020 | 3.800 | 3.960 | 3.762 | 3.920 | 1,002 | -0.04(-1.01%) |
Jan 03, 2020 | 3.949 | 3.960 | 3.949 | 3.960 | 100 | -0.06(-1.52%) |
Jan 02, 2020 | 4.040 | 4.040 | 3.900 | 4.021 | 700 | +0.04(+1.04%) |
Dec 31, 2019 | 4.080 | 4.080 | 3.763 | 3.980 | 150 | -0.02(-0.50%) |
Dec 30, 2019 | 3.840 | 4.040 | 3.764 | 4.000 | 9,665 | +0.10(+2.59%) |
Dec 27, 2019 | 4.013 | 4.111 | 3.880 | 3.899 | 7,400 | -0.10(-2.52%) |
Dec 26, 2019 | 3.920 | 4.080 | 3.880 | 4.000 | 3,436 | +0.08(+2.04%) |
Dec 24, 2019 | 4.000 | 4.000 | 3.920 | 3.920 | 2,700 | +0.04(+1.03%) |
Dec 23, 2019 | 3.960 | 4.112 | 3.880 | 3.880 | 3,580 | -0.08(-2.02%) |
Dec 20, 2019 | 4.080 | 4.080 | 3.920 | 3.960 | 1,600 | +0.00(+0.01%) |
Dec 19, 2019 | 4.000 | 4.000 | 3.920 | 3.960 | 7,273 | +0.28(+7.49%) |
Dec 18, 2019 | 3.694 | 3.720 | 3.684 | 3.684 | 650 | -0.32(-7.91%) |
Dec 17, 2019 | 3.952 | 4.080 | 3.890 | 4.000 | 636 | +0.04(+1.01%) |
Dec 16, 2019 | 4.120 | 4.120 | 3.800 | 3.960 | 3,652 | +0.12(+3.13%) |
Dec 13, 2019 | 3.960 | 4.280 | 3.840 | 3.840 | 2,475 | -0.12(-3.03%) |
Dec 12, 2019 | 3.725 | 4.120 | 3.725 | 3.960 | 5,272 | -0.18(-4.35%) |
Dec 11, 2019 | 3.790 | 4.140 | 3.790 | 4.140 | 948 | +0.38(+10.11%) |
Dec 10, 2019 | 4.160 | 4.160 | 3.760 | 3.760 | 1,961 | -0.08(-2.08%) |
Dec 09, 2019 | 4.280 | 4.280 | 3.840 | 3.840 | 909 | -0.08(-2.04%) |
Dec 06, 2019 | 4.240 | 4.280 | 3.825 | 3.920 | 1,375 | +0.10(+2.49%) |
Dec 05, 2019 | 4.280 | 4.280 | 3.775 | 3.825 | 571 | +0.05(+1.40%) |
Dec 04, 2019 | 4.160 | 4.160 | 3.772 | 3.772 | 1,476 | -0.35(-8.45%) |
Dec 03, 2019 | 4.360 | 4.360 | 4.120 | 4.120 | 1,792 | -0.02(-0.48%) |
Dec 02, 2019 | 3.920 | 4.360 | 3.725 | 4.140 | 4,132 | +0.10(+2.48%) |
Nov 29, 2019 | 4.360 | 4.360 | 3.858 | 4.040 | 3,325 | -0.18(-4.27%) |
Nov 27, 2019 | 4.280 | 4.360 | 4.220 | 4.220 | 2,075 | -0.06(-1.40%) |
Nov 26, 2019 | 4.360 | 4.360 | 4.240 | 4.280 | 2,778 | -0.04(-0.93%) |
Nov 25, 2019 | 4.160 | 4.360 | 4.160 | 4.320 | 623 | -0.04(-0.92%) |
Nov 22, 2019 | 4.200 | 4.360 | 4.120 | 4.360 | 400 | +0.00(+0.00%) |
Nov 21, 2019 | 4.360 | 4.520 | 4.320 | 4.360 | 1,759 | -0.32(-6.84%) |
Nov 20, 2019 | 4.240 | 4.720 | 4.160 | 4.680 | 641 | -0.00(-0.01%) |
Nov 19, 2019 | 4.680 | 4.760 | 4.680 | 4.680 | 466 | -0.12(-2.49%) |
Nov 18, 2019 | 4.800 | 4.800 | 4.800 | 7 | +0.00(+0.00%) | |
Nov 15, 2019 | 4.920 | 4.920 | 4.800 | 4.800 | 200 | +0.00(+0.00%) |
Nov 14, 2019 | 4.457 | 4.840 | 4.457 | 4.800 | 308 | -0.08(-1.64%) |
Nov 13, 2019 | 4.640 | 4.880 | 4.640 | 4.880 | 295 | +0.22(+4.72%) |
Nov 12, 2019 | 4.600 | 4.660 | 4.502 | 4.660 | 403 | -0.06(-1.27%) |
Nov 11, 2019 | 4.960 | 4.960 | 4.480 | 4.720 | 1,192 | -0.08(-1.67%) |
Nov 08, 2019 | 4.840 | 5.012 | 4.800 | 4.800 | 1,450 | -0.28(-5.51%) |
Nov 07, 2019 | 5.080 | 5.080 | 4.840 | 5.080 | 2,798 | +0.20(+4.10%) |
Nov 06, 2019 | 4.632 | 4.889 | 4.632 | 4.880 | 1,652 | +0.08(+1.67%) |
Nov 05, 2019 | 5.000 | 5.000 | 4.800 | 4.800 | 266 | -0.20(-4.00%) |
Nov 04, 2019 | 4.800 | 5.000 | 4.695 | 5.000 | 2,083 | +0.08(+1.63%) |
Nov 01, 2019 | 4.840 | 4.960 | 4.840 | 4.920 | 2,575 | +0.00(+0.00%) |
Oct 31, 2019 | 4.960 | 5.120 | 4.920 | 4.920 | 2,425 | +0.04(+0.82%) |
Oct 30, 2019 | 4.701 | 4.880 | 4.701 | 4.880 | 1,528 | +0.24(+5.11%) |
Oct 29, 2019 | 4.640 | 4.643 | 4.640 | 4.643 | 106 | -0.36(-7.14%) |
Oct 28, 2019 | 4.400 | 5.000 | 4.200 | 5.000 | 6,269 | +0.64(+14.68%) |
Oct 25, 2019 | 4.800 | 5.080 | 4.360 | 4.360 | 2,700 | -0.48(-9.92%) |
Oct 24, 2019 | 4.880 | 5.000 | 4.760 | 4.840 | 4,486 | +0.00(+0.00%) |
Oct 23, 2019 | 4.600 | 4.960 | 4.600 | 4.840 | 8,077 | +0.36(+8.04%) |
Oct 22, 2019 | 4.080 | 4.640 | 4.080 | 4.480 | 5,853 | +0.20(+4.67%) |
Oct 21, 2019 | 4.243 | 4.320 | 4.237 | 4.280 | 5,203 | +0.02(+0.47%) |
Oct 18, 2019 | 4.200 | 4.480 | 4.192 | 4.260 | 2,925 | +0.18(+4.41%) |
Oct 17, 2019 | 4.120 | 4.720 | 4.040 | 4.080 | 7,819 | -0.04(-0.97%) |
Oct 16, 2019 | 4.280 | 4.480 | 4.080 | 4.120 | 13,306 | -0.36(-8.04%) |
Oct 15, 2019 | 3.760 | 4.720 | 3.760 | 4.480 | 81,673 | +0.78(+21.24%) |
Oct 14, 2019 | 3.800 | 3.800 | 3.680 | 3.695 | 2,030 | -0.10(-2.76%) |
Oct 11, 2019 | 3.782 | 3.800 | 3.698 | 3.800 | 3,725 | +0.00(+0.00%) |
Oct 10, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 62 | +0.00(+0.00%) |
Oct 09, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 3.680 | 3.800 | 3.680 | 3.800 | 1,130 | +0.04(+1.05%) |
Oct 07, 2019 | 3.731 | 3.761 | 3.720 | 3.760 | 2,558 | -0.04(-1.04%) |
Oct 04, 2019 | 3.720 | 3.800 | 3.720 | 3.800 | 3,125 | +0.08(+2.15%) |
Oct 03, 2019 | 3.731 | 3.841 | 3.720 | 3.720 | 6,156 | -0.16(-4.12%) |
Oct 02, 2019 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 3.880 | 3.880 | 3.840 | 3.880 | 1,410 | +0.10(+2.65%) |
Sep 30, 2019 | 3.770 | 3.880 | 3.760 | 3.780 | 4,658 | +0.00(+0.13%) |
Sep 27, 2019 | 3.760 | 3.880 | 3.760 | 3.775 | 5,875 | -0.10(-2.70%) |
Sep 26, 2019 | 3.760 | 3.880 | 3.760 | 3.880 | 2,000 | +0.00(+0.00%) |
Sep 25, 2019 | 3.760 | 3.956 | 3.760 | 3.880 | 1,763 | +0.00(+0.00%) |
Sep 24, 2019 | 3.880 | 3.880 | 3.686 | 3.880 | 2,772 | +0.12(+3.19%) |
Sep 23, 2019 | 3.760 | 3.904 | 3.760 | 3.760 | 1,453 | -0.14(-3.69%) |
Sep 20, 2019 | 3.880 | 3.956 | 3.880 | 3.904 | 2,325 | +0.02(+0.58%) |
Sep 19, 2019 | 3.906 | 3.925 | 3.880 | 3.882 | 3,725 | +0.16(+4.34%) |
Sep 18, 2019 | 3.960 | 4.000 | 3.720 | 3.720 | 4,889 | -0.28(-7.00%) |
Sep 17, 2019 | 4.040 | 4.040 | 3.860 | 4.000 | 3,403 | -0.14(-3.39%) |
Sep 16, 2019 | 4.160 | 4.160 | 4.140 | 4.140 | 139 | -0.02(-0.48%) |
Sep 13, 2019 | 4.000 | 4.280 | 3.822 | 4.160 | 10,475 | +0.20(+5.06%) |
Sep 12, 2019 | 3.840 | 4.000 | 3.822 | 3.960 | 12,526 | -0.04(-1.00%) |
Sep 11, 2019 | 3.800 | 4.000 | 3.800 | 4.000 | 4,139 | +0.16(+4.17%) |
Sep 10, 2019 | 3.840 | 3.840 | 3.840 | 3.840 | 130 | +0.04(+1.05%) |
Sep 09, 2019 | 3.620 | 3.800 | 3.610 | 3.800 | 1,013 | +0.06(+1.50%) |
Sep 06, 2019 | 3.760 | 3.760 | 3.602 | 3.744 | 950 | -0.02(-0.43%) |
Sep 05, 2019 | 3.640 | 3.760 | 3.600 | 3.760 | 523 | +0.04(+1.08%) |
Sep 04, 2019 | 3.720 | 3.760 | 3.600 | 3.720 | 4,534 | +0.12(+3.32%) |