Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.150 | 5.227 | 5.000 | 5.000 | 116,819 | -0.15(-2.91%) |
Aug 28, 2020 | 5.020 | 5.200 | 4.950 | 5.150 | 144,600 | -0.02(-0.39%) |
Aug 27, 2020 | 5.190 | 5.390 | 5.060 | 5.170 | 213,767 | -0.01(-0.19%) |
Aug 26, 2020 | 5.010 | 5.330 | 5.000 | 5.180 | 179,749 | +0.21(+4.23%) |
Aug 25, 2020 | 4.760 | 5.010 | 4.760 | 4.970 | 113,081 | +0.27(+5.74%) |
Aug 24, 2020 | 4.750 | 4.750 | 4.570 | 4.700 | 96,312 | +0.02(+0.43%) |
Aug 21, 2020 | 4.710 | 4.740 | 4.560 | 4.680 | 106,400 | +0.02(+0.43%) |
Aug 20, 2020 | 4.550 | 4.715 | 4.550 | 4.660 | 51,926 | +0.08(+1.75%) |
Aug 19, 2020 | 4.550 | 4.680 | 4.410 | 4.580 | 121,737 | +0.04(+0.88%) |
Aug 18, 2020 | 4.500 | 4.810 | 4.490 | 4.540 | 82,229 | +0.06(+1.34%) |
Aug 17, 2020 | 4.440 | 4.510 | 4.380 | 4.480 | 45,096 | +0.07(+1.47%) |
Aug 14, 2020 | 4.420 | 4.420 | 4.300 | 4.415 | 63,700 | -0.04(-0.79%) |
Aug 13, 2020 | 4.550 | 4.550 | 4.420 | 4.450 | 54,320 | -0.13(-2.84%) |
Aug 12, 2020 | 4.640 | 4.710 | 4.420 | 4.580 | 177,997 | +0.12(+2.69%) |
Aug 11, 2020 | 4.200 | 4.680 | 4.200 | 4.460 | 157,488 | +0.27(+6.44%) |
Aug 10, 2020 | 4.120 | 4.330 | 3.990 | 4.190 | 151,264 | +0.05(+1.21%) |
Aug 07, 2020 | 4.080 | 4.160 | 3.900 | 4.140 | 138,500 | +0.09(+2.22%) |
Aug 06, 2020 | 4.180 | 4.210 | 4.000 | 4.050 | 75,850 | -0.12(-2.88%) |
Aug 05, 2020 | 4.160 | 4.210 | 4.090 | 4.170 | 90,347 | +0.05(+1.21%) |
Aug 04, 2020 | 4.220 | 4.240 | 4.080 | 4.120 | 85,857 | -0.09(-2.14%) |
Aug 03, 2020 | 4.160 | 4.290 | 4.010 | 4.210 | 141,145 | +0.01(+0.24%) |
Jul 31, 2020 | 4.300 | 4.390 | 4.120 | 4.200 | 127,100 | -0.10(-2.33%) |
Jul 30, 2020 | 4.360 | 4.367 | 4.100 | 4.300 | 93,466 | -0.05(-1.15%) |
Jul 29, 2020 | 4.380 | 4.490 | 4.290 | 4.350 | 55,535 | +0.01(+0.23%) |
Jul 28, 2020 | 4.380 | 4.490 | 4.250 | 4.340 | 114,600 | -0.07(-1.59%) |
Jul 27, 2020 | 4.300 | 4.460 | 4.300 | 4.410 | 45,430 | +0.13(+3.04%) |
Jul 24, 2020 | 4.400 | 4.410 | 4.260 | 4.280 | 47,500 | -0.13(-2.95%) |
Jul 23, 2020 | 4.480 | 4.620 | 4.320 | 4.410 | 137,766 | -0.09(-2.00%) |
Jul 22, 2020 | 4.710 | 4.720 | 4.450 | 4.500 | 104,290 | -0.21(-4.46%) |
Jul 21, 2020 | 4.930 | 4.950 | 4.630 | 4.710 | 112,804 | -0.15(-3.09%) |
Jul 20, 2020 | 4.880 | 4.960 | 4.730 | 4.860 | 132,907 | +0.08(+1.67%) |
Jul 17, 2020 | 4.890 | 4.890 | 4.720 | 4.780 | 93,300 | +0.02(+0.42%) |
Jul 16, 2020 | 4.730 | 4.840 | 4.630 | 4.760 | 120,625 | +0.01(+0.21%) |
Jul 15, 2020 | 4.500 | 4.770 | 4.500 | 4.750 | 362,128 | +0.25(+5.56%) |
Jul 14, 2020 | 4.330 | 4.560 | 4.210 | 4.500 | 93,701 | +0.13(+2.97%) |
Jul 13, 2020 | 4.580 | 4.580 | 4.330 | 4.370 | 189,686 | -0.02(-0.46%) |
Jul 10, 2020 | 4.360 | 4.570 | 4.280 | 4.390 | 240,800 | +0.01(+0.23%) |
Jul 09, 2020 | 4.570 | 4.590 | 4.300 | 4.380 | 207,465 | -0.21(-4.58%) |
Jul 08, 2020 | 4.710 | 4.800 | 4.480 | 4.590 | 194,039 | -0.11(-2.34%) |
Jul 07, 2020 | 4.970 | 5.060 | 4.680 | 4.700 | 193,561 | -0.34(-6.75%) |
Jul 06, 2020 | 4.850 | 5.090 | 4.800 | 5.040 | 159,185 | +0.27(+5.66%) |
Jul 02, 2020 | 4.810 | 4.900 | 4.720 | 4.770 | 180,000 | +0.00(+0.00%) |
Jul 01, 2020 | 4.870 | 4.950 | 4.550 | 4.770 | 812,738 | -0.09(-1.85%) |
Jun 30, 2020 | 4.950 | 5.020 | 4.750 | 4.860 | 152,419 | -0.12(-2.41%) |
Jun 29, 2020 | 5.280 | 5.300 | 4.740 | 4.980 | 258,826 | -0.22(-4.23%) |
Jun 26, 2020 | 5.480 | 5.560 | 5.080 | 5.200 | 4,122,000 | -0.29(-5.28%) |
Jun 25, 2020 | 5.090 | 5.750 | 5.090 | 5.490 | 344,713 | +0.33(+6.40%) |
Jun 24, 2020 | 5.390 | 5.520 | 5.010 | 5.160 | 222,770 | -0.29(-5.32%) |
Jun 23, 2020 | 5.270 | 5.460 | 5.200 | 5.450 | 304,764 | +0.26(+5.01%) |
Jun 22, 2020 | 5.180 | 5.315 | 5.160 | 5.190 | 259,964 | +0.01(+0.19%) |
Jun 19, 2020 | 5.480 | 5.759 | 5.120 | 5.180 | 402,400 | -0.27(-4.95%) |
Jun 18, 2020 | 5.520 | 5.870 | 5.430 | 5.450 | 206,832 | -0.10(-1.80%) |
Jun 17, 2020 | 5.690 | 5.895 | 5.550 | 5.550 | 172,137 | -0.11(-1.94%) |
Jun 16, 2020 | 6.010 | 6.060 | 5.600 | 5.660 | 166,593 | -0.23(-3.90%) |
Jun 15, 2020 | 5.490 | 6.000 | 5.100 | 5.890 | 312,489 | +0.45(+8.27%) |
Jun 12, 2020 | 5.470 | 5.810 | 5.410 | 5.440 | 194,600 | +0.10(+1.87%) |
Jun 11, 2020 | 5.880 | 5.980 | 5.250 | 5.340 | 809,772 | -0.65(-10.85%) |
Jun 10, 2020 | 5.780 | 6.100 | 5.720 | 5.990 | 382,443 | +0.31(+5.46%) |
Jun 09, 2020 | 5.850 | 5.850 | 5.550 | 5.680 | 197,961 | +0.23(+4.22%) |
Jun 08, 2020 | 5.320 | 5.600 | 5.270 | 5.450 | 184,554 | +0.13(+2.44%) |
Jun 05, 2020 | 5.630 | 5.780 | 5.250 | 5.320 | 226,000 | -0.11(-2.03%) |
Jun 04, 2020 | 5.500 | 5.950 | 5.250 | 5.430 | 424,728 | +0.01(+0.18%) |
Jun 03, 2020 | 5.010 | 5.460 | 4.890 | 5.420 | 392,650 | +0.60(+12.45%) |
Jun 02, 2020 | 4.900 | 5.150 | 4.700 | 4.820 | 230,134 | +0.02(+0.42%) |
Jun 01, 2020 | 4.650 | 5.730 | 4.650 | 4.800 | 1,367,988 | +0.22(+4.80%) |
May 29, 2020 | 4.570 | 4.660 | 4.460 | 4.580 | 59,300 | +0.05(+1.10%) |
May 28, 2020 | 4.540 | 4.660 | 4.530 | 4.530 | 147,417 | -0.01(-0.22%) |
May 27, 2020 | 4.660 | 4.690 | 4.330 | 4.540 | 177,810 | -0.15(-3.20%) |
May 26, 2020 | 5.100 | 5.100 | 4.670 | 4.690 | 251,698 | -0.36(-7.13%) |
May 22, 2020 | 4.760 | 5.200 | 4.760 | 5.050 | 548,100 | +0.26(+5.43%) |
May 21, 2020 | 4.480 | 4.920 | 4.480 | 4.790 | 219,978 | +0.28(+6.21%) |
May 20, 2020 | 4.580 | 4.870 | 4.410 | 4.510 | 257,448 | -0.10(-2.17%) |
May 19, 2020 | 4.320 | 4.700 | 4.280 | 4.610 | 211,658 | +0.34(+7.96%) |
May 18, 2020 | 4.240 | 4.520 | 4.240 | 4.270 | 179,311 | +0.06(+1.43%) |
May 15, 2020 | 4.150 | 4.300 | 4.110 | 4.210 | 137,800 | +0.02(+0.48%) |
May 14, 2020 | 4.460 | 4.570 | 3.900 | 4.190 | 414,593 | -0.49(-10.47%) |
May 13, 2020 | 4.350 | 4.720 | 4.310 | 4.680 | 670,554 | +0.50(+11.96%) |
May 12, 2020 | 3.820 | 4.250 | 3.650 | 4.180 | 490,258 | +0.34(+8.85%) |
May 11, 2020 | 4.030 | 4.100 | 3.830 | 3.840 | 258,837 | -0.21(-5.19%) |
May 08, 2020 | 4.000 | 4.100 | 3.970 | 4.050 | 207,100 | +0.05(+1.25%) |
May 07, 2020 | 3.980 | 4.000 | 3.930 | 4.000 | 95,793 | +0.08(+2.04%) |
May 06, 2020 | 3.900 | 4.000 | 3.870 | 3.920 | 95,254 | +0.02(+0.51%) |
May 05, 2020 | 3.780 | 3.950 | 3.720 | 3.900 | 210,694 | +0.19(+5.12%) |
May 04, 2020 | 3.810 | 3.990 | 3.660 | 3.710 | 153,446 | -0.10(-2.62%) |
May 01, 2020 | 3.860 | 3.880 | 3.750 | 3.810 | 58,600 | -0.06(-1.55%) |
Apr 30, 2020 | 3.870 | 3.870 | 3.790 | 3.870 | 93,246 | +0.00(+0.00%) |
Apr 29, 2020 | 3.800 | 3.880 | 3.735 | 3.870 | 228,204 | +0.17(+4.59%) |
Apr 28, 2020 | 3.700 | 3.740 | 3.640 | 3.700 | 248,290 | +0.06(+1.65%) |
Apr 27, 2020 | 3.700 | 3.700 | 3.550 | 3.640 | 60,591 | +0.01(+0.28%) |
Apr 24, 2020 | 3.780 | 3.780 | 3.630 | 3.630 | 89,000 | -0.13(-3.46%) |
Apr 23, 2020 | 3.740 | 3.770 | 3.660 | 3.760 | 99,790 | +0.05(+1.35%) |
Apr 22, 2020 | 3.610 | 3.750 | 3.610 | 3.710 | 312,861 | +0.08(+2.20%) |
Apr 21, 2020 | 3.610 | 3.740 | 3.500 | 3.630 | 129,900 | +0.04(+1.11%) |
Apr 20, 2020 | 3.660 | 3.700 | 3.570 | 3.590 | 69,661 | -0.08(-2.18%) |
Apr 17, 2020 | 3.530 | 3.740 | 3.530 | 3.670 | 105,400 | +0.17(+4.86%) |
Apr 16, 2020 | 3.490 | 3.580 | 3.430 | 3.500 | 189,682 | +0.03(+0.86%) |
Apr 15, 2020 | 3.480 | 3.500 | 3.410 | 3.470 | 71,104 | -0.01(-0.29%) |
Apr 14, 2020 | 3.400 | 3.500 | 3.333 | 3.480 | 298,208 | +0.09(+2.65%) |
Apr 13, 2020 | 3.360 | 3.400 | 3.290 | 3.390 | 83,526 | +0.16(+4.95%) |
Apr 09, 2020 | 3.290 | 3.390 | 3.210 | 3.230 | 109,700 | -0.02(-0.62%) |
Apr 08, 2020 | 3.290 | 3.350 | 3.210 | 3.250 | 110,578 | -0.02(-0.61%) |
Apr 07, 2020 | 3.400 | 3.400 | 3.240 | 3.270 | 46,245 | -0.09(-2.68%) |
Apr 06, 2020 | 3.350 | 3.390 | 3.260 | 3.360 | 213,335 | +0.09(+2.75%) |
Apr 03, 2020 | 3.420 | 3.420 | 3.250 | 3.270 | 136,900 | -0.11(-3.25%) |
Apr 02, 2020 | 3.400 | 3.500 | 3.340 | 3.380 | 149,265 | -0.06(-1.74%) |
Apr 01, 2020 | 3.200 | 3.460 | 3.170 | 3.440 | 180,297 | +0.17(+5.20%) |
Mar 31, 2020 | 3.210 | 3.424 | 3.210 | 3.270 | 164,772 | +0.02(+0.62%) |
Mar 30, 2020 | 3.250 | 3.330 | 3.120 | 3.250 | 130,094 | +0.00(+0.00%) |
Mar 27, 2020 | 3.150 | 3.300 | 3.000 | 3.250 | 88,600 | +0.01(+0.31%) |
Mar 26, 2020 | 3.240 | 3.330 | 3.160 | 3.240 | 80,498 | +0.04(+1.25%) |
Mar 25, 2020 | 3.030 | 3.300 | 3.020 | 3.200 | 131,838 | +0.16(+5.26%) |
Mar 24, 2020 | 2.840 | 3.100 | 2.787 | 3.040 | 93,369 | +0.28(+10.14%) |
Mar 23, 2020 | 2.450 | 2.900 | 2.395 | 2.760 | 127,921 | +0.25(+9.96%) |
Mar 20, 2020 | 2.480 | 2.600 | 2.381 | 2.510 | 118,700 | +0.08(+3.29%) |
Mar 19, 2020 | 2.020 | 2.730 | 2.020 | 2.430 | 168,937 | +0.33(+15.71%) |
Mar 18, 2020 | 2.080 | 2.310 | 2.010 | 2.100 | 132,439 | -0.09(-4.11%) |
Mar 17, 2020 | 2.160 | 2.250 | 2.100 | 2.190 | 110,894 | +0.07(+3.30%) |
Mar 16, 2020 | 3.340 | 3.340 | 2.060 | 2.120 | 230,694 | -0.21(-9.01%) |
Mar 13, 2020 | 2.780 | 2.780 | 2.250 | 2.330 | 102,200 | +0.00(+0.00%) |
Mar 12, 2020 | 2.610 | 2.610 | 2.080 | 2.330 | 189,610 | -0.29(-11.07%) |
Mar 11, 2020 | 2.810 | 2.900 | 2.550 | 2.620 | 124,337 | -0.21(-7.42%) |
Mar 10, 2020 | 2.920 | 2.990 | 2.780 | 2.830 | 40,821 | -0.11(-3.74%) |
Mar 09, 2020 | 2.950 | 2.950 | 2.611 | 2.940 | 90,311 | -0.02(-0.68%) |
Mar 06, 2020 | 3.070 | 3.120 | 2.950 | 2.960 | 29,900 | -0.13(-4.21%) |
Mar 05, 2020 | 3.090 | 3.120 | 3.080 | 3.090 | 25,863 | +0.00(+0.00%) |
Mar 04, 2020 | 3.090 | 3.100 | 3.040 | 3.090 | 22,728 | -0.01(-0.32%) |
Mar 03, 2020 | 3.060 | 3.100 | 3.000 | 3.100 | 30,888 | +0.08(+2.65%) |
Mar 02, 2020 | 2.960 | 3.100 | 2.910 | 3.020 | 67,431 | +0.02(+0.67%) |
Feb 28, 2020 | 2.910 | 3.030 | 2.860 | 3.000 | 84,400 | +0.00(+0.00%) |
Feb 27, 2020 | 3.120 | 3.130 | 2.850 | 3.000 | 220,410 | -0.10(-3.38%) |
Feb 26, 2020 | 3.050 | 3.140 | 3.040 | 3.105 | 59,136 | +0.03(+1.06%) |
Feb 25, 2020 | 3.150 | 3.160 | 3.060 | 3.072 | 103,113 | -0.10(-3.08%) |
Feb 24, 2020 | 3.200 | 3.200 | 3.140 | 3.170 | 27,190 | -0.04(-1.40%) |
Feb 21, 2020 | 3.280 | 3.281 | 3.190 | 3.215 | 96,600 | -0.06(-1.98%) |
Feb 20, 2020 | 3.260 | 3.320 | 3.250 | 3.280 | 30,977 | +0.02(+0.61%) |
Feb 19, 2020 | 3.290 | 3.330 | 3.260 | 3.260 | 60,830 | -0.03(-0.91%) |
Feb 18, 2020 | 3.290 | 3.295 | 3.220 | 3.290 | 64,083 | +0.07(+2.17%) |
Feb 14, 2020 | 3.290 | 3.290 | 3.210 | 3.220 | 38,300 | -0.07(-2.13%) |
Feb 13, 2020 | 3.300 | 3.315 | 3.250 | 3.290 | 41,839 | -0.01(-0.30%) |
Feb 12, 2020 | 3.360 | 3.440 | 3.300 | 3.300 | 67,400 | -0.10(-2.94%) |
Feb 11, 2020 | 3.600 | 3.600 | 3.350 | 3.400 | 159,259 | -0.35(-9.33%) |
Feb 10, 2020 | 3.680 | 3.750 | 3.630 | 3.750 | 82,294 | +0.05(+1.35%) |
Feb 07, 2020 | 3.750 | 3.787 | 3.700 | 3.700 | 26,100 | -0.04(-1.07%) |
Feb 06, 2020 | 3.760 | 3.760 | 3.720 | 3.740 | 24,370 | -0.01(-0.27%) |
Feb 05, 2020 | 3.750 | 3.777 | 3.630 | 3.750 | 25,430 | +0.04(+1.08%) |
Feb 04, 2020 | 3.730 | 3.750 | 3.661 | 3.710 | 28,405 | +0.06(+1.64%) |
Feb 03, 2020 | 3.860 | 3.920 | 3.640 | 3.650 | 63,184 | -0.17(-4.45%) |
Jan 31, 2020 | 3.810 | 3.900 | 3.780 | 3.820 | 91,700 | +0.02(+0.53%) |
Jan 30, 2020 | 3.680 | 3.800 | 3.680 | 3.800 | 40,210 | +0.10(+2.70%) |
Jan 29, 2020 | 3.720 | 3.900 | 3.660 | 3.700 | 102,065 | +0.00(+0.00%) |
Jan 28, 2020 | 3.700 | 3.740 | 3.670 | 3.700 | 29,445 | +0.03(+0.82%) |
Jan 27, 2020 | 3.700 | 3.740 | 3.670 | 3.670 | 48,877 | +0.00(+0.00%) |
Jan 24, 2020 | 3.660 | 3.771 | 3.650 | 3.670 | 50,700 | +0.06(+1.66%) |
Jan 23, 2020 | 3.720 | 3.750 | 3.590 | 3.610 | 74,475 | -0.07(-1.90%) |
Jan 22, 2020 | 3.500 | 3.840 | 3.500 | 3.680 | 177,627 | +0.23(+6.67%) |
Jan 21, 2020 | 3.400 | 3.450 | 3.400 | 3.450 | 20,728 | +0.02(+0.58%) |
Jan 17, 2020 | 3.400 | 3.440 | 3.300 | 3.430 | 22,100 | +0.03(+0.88%) |
Jan 16, 2020 | 3.270 | 3.440 | 3.270 | 3.400 | 40,600 | +0.13(+3.98%) |
Jan 15, 2020 | 3.370 | 3.390 | 3.260 | 3.270 | 24,785 | -0.11(-3.25%) |
Jan 14, 2020 | 3.370 | 3.390 | 3.370 | 3.380 | 30,903 | +0.00(+0.00%) |
Jan 13, 2020 | 3.380 | 3.390 | 3.337 | 3.380 | 52,746 | +0.03(+0.90%) |
Jan 10, 2020 | 3.350 | 3.400 | 3.330 | 3.350 | 31,600 | +0.01(+0.30%) |
Jan 09, 2020 | 3.229 | 3.370 | 3.166 | 3.340 | 46,552 | +0.17(+5.36%) |
Jan 08, 2020 | 3.130 | 3.200 | 3.130 | 3.170 | 188,792 | +0.03(+0.96%) |
Jan 07, 2020 | 3.180 | 3.180 | 3.050 | 3.140 | 62,196 | -0.03(-0.95%) |
Jan 06, 2020 | 3.170 | 3.210 | 3.140 | 3.170 | 51,887 | +0.00(+0.00%) |
Jan 03, 2020 | 3.111 | 3.212 | 3.111 | 3.170 | 61,300 | +0.00(+0.00%) |
Jan 02, 2020 | 3.310 | 3.310 | 3.130 | 3.170 | 31,973 | -0.10(-3.06%) |
Dec 31, 2019 | 3.160 | 3.290 | 3.160 | 3.270 | 105,900 | +0.11(+3.48%) |
Dec 30, 2019 | 3.200 | 3.200 | 3.100 | 3.160 | 83,294 | -0.03(-0.94%) |
Dec 27, 2019 | 3.180 | 3.240 | 3.180 | 3.190 | 48,400 | -0.01(-0.31%) |
Dec 26, 2019 | 3.200 | 3.300 | 3.170 | 3.200 | 69,033 | +0.01(+0.31%) |
Dec 24, 2019 | 3.050 | 3.190 | 3.041 | 3.190 | 115,700 | +0.15(+4.93%) |
Dec 23, 2019 | 3.070 | 3.115 | 3.000 | 3.040 | 118,640 | -0.04(-1.30%) |
Dec 20, 2019 | 3.170 | 3.190 | 3.050 | 3.080 | 177,200 | -0.11(-3.45%) |
Dec 19, 2019 | 3.280 | 3.280 | 3.160 | 3.190 | 124,974 | -0.09(-2.74%) |
Dec 18, 2019 | 3.370 | 3.370 | 3.210 | 3.280 | 112,806 | -0.05(-1.50%) |
Dec 17, 2019 | 3.410 | 3.430 | 3.310 | 3.330 | 101,525 | -0.09(-2.63%) |
Dec 16, 2019 | 3.400 | 3.489 | 3.400 | 3.420 | 178,004 | +0.00(+0.00%) |
Dec 13, 2019 | 3.480 | 3.500 | 3.380 | 3.420 | 166,300 | -0.03(-0.87%) |
Dec 12, 2019 | 3.370 | 3.540 | 3.350 | 3.450 | 202,002 | +0.10(+2.99%) |
Dec 11, 2019 | 3.400 | 3.450 | 3.350 | 3.350 | 83,493 | -0.07(-2.05%) |
Dec 10, 2019 | 3.550 | 3.550 | 3.310 | 3.420 | 142,942 | -0.12(-3.39%) |
Dec 09, 2019 | 3.590 | 3.650 | 3.480 | 3.540 | 83,083 | +0.00(+0.00%) |
Dec 06, 2019 | 3.730 | 3.840 | 3.533 | 3.540 | 225,000 | -0.12(-3.28%) |
Dec 05, 2019 | 3.690 | 3.750 | 3.640 | 3.660 | 28,190 | -0.03(-0.81%) |
Dec 04, 2019 | 3.650 | 3.750 | 3.609 | 3.690 | 96,377 | +0.09(+2.58%) |
Dec 03, 2019 | 3.520 | 3.630 | 3.475 | 3.597 | 52,079 | +0.05(+1.47%) |
Dec 02, 2019 | 3.650 | 3.650 | 3.474 | 3.545 | 38,445 | -0.06(-1.80%) |
Nov 29, 2019 | 3.680 | 3.700 | 3.600 | 3.610 | 33,700 | -0.03(-0.82%) |
Nov 27, 2019 | 3.510 | 3.690 | 3.495 | 3.640 | 173,500 | +0.14(+4.00%) |
Nov 26, 2019 | 3.480 | 3.530 | 3.480 | 3.500 | 1,549 | +0.01(+0.29%) |
Nov 25, 2019 | 3.460 | 3.570 | 3.413 | 3.490 | 70,014 | +0.07(+1.90%) |
Nov 22, 2019 | 3.490 | 3.495 | 3.425 | 3.425 | 8,300 | -0.04(-1.01%) |
Nov 21, 2019 | 3.530 | 3.570 | 3.360 | 3.460 | 30,294 | -0.06(-1.84%) |
Nov 20, 2019 | 3.430 | 3.590 | 3.390 | 3.525 | 169,693 | +0.12(+3.68%) |
Nov 19, 2019 | 3.430 | 3.470 | 3.370 | 3.400 | 32,508 | +0.00(+0.00%) |
Nov 18, 2019 | 3.360 | 3.460 | 3.296 | 3.400 | 55,841 | +0.05(+1.49%) |
Nov 15, 2019 | 3.340 | 3.400 | 3.330 | 3.350 | 11,700 | +0.05(+1.52%) |
Nov 14, 2019 | 3.380 | 3.390 | 3.300 | 3.300 | 23,950 | -0.01(-0.30%) |
Nov 13, 2019 | 3.435 | 3.461 | 3.250 | 3.310 | 55,749 | -0.13(-3.78%) |
Nov 12, 2019 | 3.440 | 3.460 | 3.380 | 3.440 | 34,144 | +0.04(+1.18%) |
Nov 11, 2019 | 3.270 | 3.400 | 3.250 | 3.400 | 8,914 | +0.10(+2.93%) |
Nov 08, 2019 | 3.325 | 3.350 | 3.290 | 3.303 | 39,900 | -0.03(-0.80%) |
Nov 07, 2019 | 3.390 | 3.480 | 3.330 | 3.330 | 24,424 | -0.02(-0.60%) |
Nov 06, 2019 | 3.330 | 3.380 | 3.310 | 3.350 | 16,843 | -0.02(-0.59%) |
Nov 05, 2019 | 3.320 | 3.370 | 3.270 | 3.370 | 26,906 | +0.02(+0.60%) |
Nov 04, 2019 | 3.420 | 3.420 | 3.310 | 3.350 | 17,504 | +0.01(+0.30%) |
Nov 01, 2019 | 3.406 | 3.406 | 3.290 | 3.340 | 15,800 | -0.06(-1.76%) |
Oct 31, 2019 | 3.420 | 3.420 | 3.370 | 3.400 | 17,819 | -0.07(-2.02%) |
Oct 30, 2019 | 3.400 | 3.470 | 3.370 | 3.470 | 5,894 | +0.09(+2.66%) |
Oct 29, 2019 | 3.380 | 3.490 | 3.360 | 3.380 | 40,923 | -0.14(-3.98%) |
Oct 28, 2019 | 3.400 | 3.550 | 3.400 | 3.520 | 25,440 | +0.08(+2.33%) |
Oct 25, 2019 | 3.360 | 3.550 | 3.360 | 3.440 | 58,300 | +0.00(+0.00%) |
Oct 24, 2019 | 3.340 | 3.450 | 3.310 | 3.440 | 20,585 | +0.04(+1.18%) |