Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.211 | 4.315 | 3.811 | 4.091 | 107,947 | -0.06(-1.54%) |
Aug 28, 2020 | 3.747 | 4.179 | 3.667 | 4.155 | 107,259 | +0.47(+12.80%) |
Aug 27, 2020 | 3.699 | 3.723 | 3.603 | 3.683 | 49,294 | +0.06(+1.77%) |
Aug 26, 2020 | 3.699 | 3.794 | 3.516 | 3.619 | 76,169 | -0.15(-4.03%) |
Aug 25, 2020 | 3.460 | 3.819 | 3.459 | 3.771 | 94,678 | +0.31(+9.01%) |
Aug 24, 2020 | 4.035 | 4.195 | 3.356 | 3.460 | 275,108 | -0.58(-14.43%) |
Aug 21, 2020 | 4.251 | 4.394 | 3.995 | 4.043 | 135,670 | -0.34(-7.66%) |
Aug 20, 2020 | 4.179 | 4.538 | 4.155 | 4.378 | 236,960 | +0.07(+1.67%) |
Aug 19, 2020 | 4.386 | 4.386 | 4.043 | 4.307 | 143,294 | +0.31(+7.80%) |
Aug 18, 2020 | 4.882 | 4.930 | 3.995 | 3.995 | 261,927 | -0.89(-18.17%) |
Aug 17, 2020 | 4.634 | 4.954 | 4.315 | 4.882 | 468,249 | -0.10(-1.93%) |
Aug 14, 2020 | 5.433 | 5.593 | 4.714 | 4.978 | 1,207,513 | -0.62(-11.13%) |
Aug 13, 2020 | 7.487 | 8.190 | 5.449 | 5.601 | 40,779,356 | +2.78(+98.58%) |
Aug 12, 2020 | 2.781 | 2.924 | 2.533 | 2.820 | 35,189 | +0.14(+5.06%) |
Aug 11, 2020 | 2.661 | 2.717 | 2.653 | 2.685 | 5,750 | +0.08(+3.07%) |
Aug 10, 2020 | 2.597 | 2.773 | 2.517 | 2.605 | 11,146 | +0.02(+0.62%) |
Aug 07, 2020 | 2.796 | 2.824 | 2.524 | 2.589 | 14,393 | -0.38(-12.90%) |
Aug 06, 2020 | 2.597 | 3.116 | 2.565 | 2.972 | 66,547 | +0.39(+15.17%) |
Aug 05, 2020 | 2.509 | 2.693 | 2.509 | 2.581 | 9,331 | -0.09(-3.29%) |
Aug 04, 2020 | 2.493 | 2.669 | 2.397 | 2.669 | 20,125 | +0.28(+11.71%) |
Aug 03, 2020 | 2.493 | 2.533 | 2.341 | 2.389 | 11,788 | -0.17(-6.56%) |
Jul 31, 2020 | 2.557 | 2.653 | 2.557 | 2.557 | 1,001 | +0.04(+1.59%) |
Jul 30, 2020 | 2.597 | 2.633 | 2.517 | 2.517 | 3,122 | -0.10(-3.67%) |
Jul 29, 2020 | 2.677 | 2.677 | 2.565 | 2.613 | 5,367 | +0.12(+4.81%) |
Jul 28, 2020 | 2.749 | 2.749 | 2.493 | 2.493 | 5,755 | -0.31(-11.11%) |
Jul 27, 2020 | 2.669 | 2.860 | 2.669 | 2.804 | 6,196 | +0.08(+2.93%) |
Jul 24, 2020 | 2.701 | 2.777 | 2.701 | 2.725 | 2,753 | +0.09(+3.33%) |
Jul 23, 2020 | 2.677 | 2.697 | 2.637 | 2.637 | 2,110 | -0.08(-2.94%) |
Jul 22, 2020 | 2.637 | 2.765 | 2.621 | 2.717 | 4,846 | +0.02(+0.89%) |
Jul 21, 2020 | 2.781 | 2.814 | 2.629 | 2.693 | 8,125 | -0.08(-3.02%) |
Jul 20, 2020 | 2.637 | 2.830 | 2.637 | 2.777 | 2,126 | +0.06(+2.21%) |
Jul 17, 2020 | 2.717 | 2.788 | 2.717 | 2.717 | 1,627 | +0.03(+1.19%) |
Jul 16, 2020 | 2.621 | 2.733 | 2.597 | 2.685 | 8,108 | +0.02(+0.90%) |
Jul 15, 2020 | 2.629 | 2.820 | 2.605 | 2.661 | 8,924 | +0.16(+6.39%) |
Jul 14, 2020 | 2.589 | 2.693 | 2.485 | 2.501 | 7,918 | -0.01(-0.32%) |
Jul 13, 2020 | 2.637 | 2.637 | 2.509 | 2.509 | 7,262 | -0.11(-4.27%) |
Jul 10, 2020 | 2.765 | 2.785 | 2.517 | 2.621 | 5,757 | -0.14(-5.20%) |
Jul 09, 2020 | 2.836 | 2.836 | 2.541 | 2.765 | 10,180 | -0.03(-1.14%) |
Jul 08, 2020 | 2.781 | 2.832 | 2.733 | 2.796 | 3,967 | +0.06(+2.34%) |
Jul 07, 2020 | 2.717 | 2.733 | 2.541 | 2.733 | 2,894 | +0.05(+1.79%) |
Jul 06, 2020 | 2.685 | 2.717 | 2.541 | 2.685 | 3,772 | +0.02(+0.60%) |
Jul 02, 2020 | 2.685 | 2.781 | 2.669 | 2.669 | 3,254 | +0.03(+1.21%) |
Jul 01, 2020 | 2.677 | 2.725 | 2.637 | 2.637 | 2,312 | -0.12(-4.35%) |
Jun 30, 2020 | 2.781 | 2.781 | 2.709 | 2.757 | 1,403 | +0.15(+5.83%) |
Jun 29, 2020 | 2.629 | 2.788 | 2.605 | 2.605 | 11,048 | +0.03(+1.24%) |
Jun 26, 2020 | 2.796 | 2.804 | 2.573 | 2.573 | 8,385 | -0.30(-10.31%) |
Jun 25, 2020 | 2.804 | 2.932 | 2.796 | 2.868 | 2,237 | -0.10(-3.23%) |
Jun 24, 2020 | 2.852 | 2.996 | 2.773 | 2.964 | 6,629 | +0.14(+4.80%) |
Jun 23, 2020 | 2.836 | 2.844 | 2.828 | 2.828 | 2,399 | +0.09(+3.21%) |
Jun 22, 2020 | 2.765 | 2.878 | 2.613 | 2.741 | 11,415 | -0.10(-3.65%) |
Jun 19, 2020 | 2.924 | 2.924 | 2.844 | 2.844 | 1,126 | -0.04(-1.39%) |
Jun 18, 2020 | 2.741 | 2.908 | 2.741 | 2.884 | 5,244 | -0.06(-2.17%) |
Jun 17, 2020 | 2.996 | 2.996 | 2.797 | 2.948 | 3,738 | -0.02(-0.54%) |
Jun 16, 2020 | 3.020 | 3.020 | 2.836 | 2.964 | 3,264 | -0.02(-0.54%) |
Jun 15, 2020 | 3.044 | 3.044 | 2.916 | 2.980 | 2,022 | +0.03(+0.90%) |
Jun 12, 2020 | 3.156 | 3.156 | 2.876 | 2.954 | 17,146 | -0.15(-4.72%) |
Jun 11, 2020 | 2.820 | 3.116 | 2.783 | 3.100 | 4,913 | +0.00(+0.00%) |
Jun 10, 2020 | 3.156 | 3.156 | 2.964 | 3.100 | 10,934 | -0.03(-1.02%) |
Jun 09, 2020 | 3.044 | 3.132 | 3.044 | 3.132 | 9,533 | +0.00(+0.00%) |
Jun 08, 2020 | 3.036 | 3.196 | 3.036 | 3.132 | 12,869 | +0.08(+2.62%) |
Jun 05, 2020 | 3.020 | 3.156 | 3.020 | 3.052 | 14,393 | +0.03(+1.06%) |
Jun 04, 2020 | 3.020 | 3.036 | 2.855 | 3.020 | 13,807 | -0.04(-1.31%) |
Jun 03, 2020 | 3.028 | 3.196 | 2.884 | 3.060 | 22,758 | +0.26(+9.12%) |
Jun 02, 2020 | 2.613 | 2.916 | 2.541 | 2.804 | 13,684 | +0.26(+10.12%) |
Jun 01, 2020 | 2.645 | 2.645 | 2.395 | 2.547 | 17,752 | -0.06(-2.29%) |
May 29, 2020 | 2.453 | 2.618 | 2.449 | 2.606 | 10,012 | +0.07(+2.59%) |
May 28, 2020 | 2.517 | 2.589 | 2.405 | 2.541 | 19,657 | +0.15(+6.35%) |
May 27, 2020 | 2.437 | 2.517 | 2.277 | 2.389 | 14,511 | +0.06(+2.75%) |
May 26, 2020 | 2.613 | 2.693 | 2.325 | 2.325 | 8,563 | +0.01(+0.33%) |
May 22, 2020 | 2.365 | 2.365 | 2.317 | 2.317 | 1,627 | -0.02(-0.67%) |
May 21, 2020 | 2.405 | 2.493 | 2.333 | 2.333 | 7,809 | +0.05(+2.10%) |
May 20, 2020 | 2.277 | 2.381 | 2.277 | 2.285 | 7,256 | +0.02(+1.06%) |
May 19, 2020 | 2.293 | 2.293 | 2.230 | 2.261 | 2,804 | -0.01(-0.35%) |
May 18, 2020 | 2.581 | 2.688 | 2.117 | 2.269 | 36,175 | -0.18(-7.19%) |
May 15, 2020 | 2.453 | 2.517 | 2.437 | 2.445 | 3,379 | +0.05(+2.00%) |
May 14, 2020 | 2.349 | 2.397 | 2.349 | 2.397 | 20,255 | -0.16(-6.36%) |
May 13, 2020 | 2.629 | 2.629 | 2.560 | 2.560 | 1,126 | -0.07(-2.62%) |
May 12, 2020 | 2.868 | 2.868 | 2.629 | 2.629 | 5,710 | -0.10(-3.80%) |
May 11, 2020 | 2.788 | 2.796 | 2.733 | 2.733 | 3,525 | -0.06(-2.29%) |
May 08, 2020 | 2.709 | 2.956 | 2.677 | 2.796 | 11,138 | +0.00(+0.00%) |
May 07, 2020 | 2.796 | 2.796 | 2.722 | 2.796 | 3,204 | +0.07(+2.66%) |
May 06, 2020 | 2.773 | 2.796 | 2.724 | 2.724 | 874 | -0.09(-3.17%) |
May 05, 2020 | 2.852 | 2.876 | 2.720 | 2.813 | 7,324 | -0.04(-1.37%) |
May 04, 2020 | 2.836 | 2.876 | 2.685 | 2.852 | 6,409 | -0.10(-3.51%) |
May 01, 2020 | 2.811 | 2.956 | 2.811 | 2.956 | 2,252 | +0.24(+8.82%) |
Apr 30, 2020 | 2.725 | 2.844 | 2.653 | 2.717 | 24,705 | -0.01(-0.40%) |
Apr 29, 2020 | 2.645 | 2.836 | 2.645 | 2.727 | 6,679 | +0.16(+6.05%) |
Apr 28, 2020 | 2.605 | 2.701 | 2.565 | 2.572 | 7,287 | +0.02(+0.59%) |
Apr 27, 2020 | 2.429 | 2.586 | 2.379 | 2.557 | 6,688 | +0.23(+10.06%) |
Apr 24, 2020 | 2.461 | 2.461 | 2.220 | 2.323 | 8,010 | -0.15(-6.21%) |
Apr 23, 2020 | 2.701 | 2.723 | 2.477 | 2.477 | 6,077 | -0.12(-4.79%) |
Apr 22, 2020 | 2.685 | 2.836 | 2.597 | 2.602 | 7,320 | -0.19(-6.70%) |
Apr 21, 2020 | 2.908 | 2.948 | 2.629 | 2.788 | 10,381 | -0.09(-3.06%) |
Apr 20, 2020 | 2.868 | 2.938 | 2.868 | 2.876 | 3,032 | +0.00(+0.00%) |
Apr 17, 2020 | 2.932 | 3.116 | 2.853 | 2.876 | 35,043 | +0.09(+3.15%) |
Apr 16, 2020 | 3.020 | 3.156 | 2.781 | 2.788 | 18,718 | -0.01(-0.29%) |
Apr 15, 2020 | 2.589 | 3.188 | 2.421 | 2.796 | 20,939 | +0.00(+0.00%) |
Apr 14, 2020 | 2.381 | 2.796 | 2.351 | 2.796 | 27,797 | +0.57(+25.45%) |
Apr 13, 2020 | 2.253 | 2.285 | 2.077 | 2.229 | 12,594 | +0.08(+3.68%) |
Apr 09, 2020 | 2.117 | 2.277 | 1.790 | 2.150 | 21,777 | +0.27(+14.39%) |
Apr 08, 2020 | 1.878 | 1.926 | 1.838 | 1.880 | 8,429 | -0.01(-0.32%) |
Apr 07, 2020 | 1.838 | 2.059 | 1.838 | 1.886 | 8,438 | +0.17(+9.77%) |
Apr 06, 2020 | 1.926 | 1.926 | 1.662 | 1.718 | 20,216 | +0.10(+6.31%) |
Apr 03, 2020 | 1.658 | 1.658 | 1.598 | 1.616 | 22,403 | -0.04(-2.30%) |
Apr 02, 2020 | 1.678 | 1.830 | 1.638 | 1.654 | 35,254 | -0.03(-1.90%) |
Apr 01, 2020 | 1.678 | 1.848 | 1.678 | 1.686 | 7,583 | -0.15(-8.18%) |
Mar 31, 2020 | 1.844 | 1.844 | 1.819 | 1.836 | 1,451 | -0.11(-5.43%) |
Mar 30, 2020 | 2.242 | 2.242 | 1.686 | 1.942 | 15,314 | -0.07(-3.57%) |
Mar 27, 2020 | 2.229 | 2.229 | 1.838 | 2.013 | 11,013 | -0.06(-3.08%) |
Mar 26, 2020 | 1.638 | 2.293 | 1.638 | 2.077 | 52,932 | +0.48(+30.00%) |
Mar 25, 2020 | 1.654 | 1.654 | 1.538 | 1.598 | 11,369 | +0.01(+0.51%) |
Mar 24, 2020 | 1.640 | 1.678 | 1.518 | 1.590 | 15,424 | +0.18(+13.06%) |
Mar 23, 2020 | 1.478 | 1.518 | 1.374 | 1.406 | 10,518 | -0.12(-7.86%) |
Mar 20, 2020 | 1.766 | 2.045 | 1.438 | 1.526 | 33,166 | -0.25(-13.96%) |
Mar 19, 2020 | 2.133 | 2.773 | 1.374 | 1.774 | 89,101 | -0.14(-7.50%) |
Mar 18, 2020 | 1.686 | 1.918 | 1.598 | 1.918 | 59,572 | +0.02(+0.84%) |
Mar 17, 2020 | 1.918 | 1.918 | 1.440 | 1.902 | 14,623 | -0.17(-8.01%) |
Mar 16, 2020 | 2.267 | 2.267 | 1.766 | 2.067 | 13,699 | -0.37(-15.17%) |
Mar 13, 2020 | 2.453 | 2.458 | 2.397 | 2.437 | 5,131 | -0.02(-0.65%) |
Mar 12, 2020 | 2.765 | 2.765 | 1.918 | 2.453 | 32,627 | -0.21(-7.85%) |
Mar 11, 2020 | 2.749 | 2.828 | 2.662 | 2.662 | 31,176 | -0.10(-3.50%) |
Mar 10, 2020 | 2.796 | 2.797 | 2.637 | 2.758 | 5,345 | -0.01(-0.25%) |
Mar 09, 2020 | 2.836 | 2.836 | 2.576 | 2.765 | 2,931 | -0.07(-2.51%) |
Mar 06, 2020 | 2.765 | 2.837 | 2.765 | 2.836 | 1,501 | +0.04(+1.43%) |
Mar 05, 2020 | 3.044 | 3.044 | 2.661 | 2.797 | 6,241 | -0.28(-9.09%) |
Mar 04, 2020 | 3.164 | 3.172 | 3.012 | 3.076 | 8,305 | -0.08(-2.53%) |
Mar 03, 2020 | 3.156 | 3.160 | 3.156 | 3.156 | 413 | -0.00(-0.15%) |
Mar 02, 2020 | 3.268 | 3.268 | 3.084 | 3.161 | 8,535 | -0.05(-1.69%) |
Feb 28, 2020 | 3.212 | 3.215 | 3.124 | 3.215 | 8,886 | +0.01(+0.35%) |
Feb 27, 2020 | 3.316 | 3.317 | 2.972 | 3.204 | 7,730 | -0.13(-3.98%) |
Feb 26, 2020 | 3.436 | 3.477 | 2.980 | 3.337 | 18,968 | -0.14(-4.00%) |
Feb 25, 2020 | 3.516 | 3.516 | 3.396 | 3.476 | 7,261 | -0.04(-1.13%) |
Feb 24, 2020 | 3.516 | 3.516 | 3.476 | 3.516 | 4,304 | -0.00(-0.00%) |
Feb 21, 2020 | 3.635 | 3.687 | 3.516 | 3.516 | 4,130 | -0.18(-4.86%) |
Feb 20, 2020 | 3.646 | 3.707 | 3.646 | 3.695 | 6,433 | +0.02(+0.54%) |
Feb 19, 2020 | 3.659 | 3.703 | 3.659 | 3.675 | 595 | +0.08(+2.22%) |
Feb 18, 2020 | 3.649 | 3.649 | 3.595 | 3.596 | 2,669 | -0.06(-1.53%) |
Feb 14, 2020 | 3.595 | 3.651 | 3.595 | 3.651 | 500 | +0.03(+0.94%) |
Feb 13, 2020 | 3.618 | 3.618 | 3.618 | 3.618 | 227 | -0.00(-0.11%) |
Feb 12, 2020 | 3.631 | 3.631 | 3.621 | 3.621 | 470 | +0.07(+1.85%) |
Feb 11, 2020 | 3.635 | 3.675 | 3.517 | 3.556 | 3,314 | -0.11(-2.94%) |
Feb 10, 2020 | 3.663 | 3.663 | 3.663 | 3.663 | 2,062 | +0.01(+0.32%) |
Feb 07, 2020 | 3.630 | 3.671 | 3.611 | 3.651 | 3,003 | -0.02(-0.51%) |
Feb 06, 2020 | 3.659 | 3.670 | 3.659 | 3.670 | 558 | +0.11(+2.95%) |
Feb 05, 2020 | 3.752 | 3.752 | 3.565 | 3.565 | 499 | -0.13(-3.47%) |
Feb 04, 2020 | 3.729 | 3.750 | 3.675 | 3.693 | 5,372 | -0.06(-1.66%) |
Feb 03, 2020 | 3.795 | 3.795 | 3.755 | 3.755 | 913 | -0.01(-0.14%) |
Jan 31, 2020 | 3.755 | 3.761 | 3.755 | 3.761 | 500 | +0.01(+0.14%) |
Jan 30, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 324 | -0.00(-0.09%) |
Jan 29, 2020 | 3.755 | 3.795 | 3.556 | 3.759 | 1,933 | +0.00(+0.09%) |
Jan 28, 2020 | 3.739 | 3.755 | 3.739 | 3.755 | 1,803 | +0.04(+1.08%) |
Jan 27, 2020 | 3.755 | 3.795 | 3.715 | 3.715 | 4,260 | -0.06(-1.47%) |
Jan 24, 2020 | 3.716 | 3.771 | 3.716 | 3.771 | 5,006 | +0.04(+1.05%) |
Jan 23, 2020 | 3.715 | 3.731 | 3.707 | 3.731 | 1,405 | +0.02(+0.43%) |
Jan 22, 2020 | 3.742 | 3.742 | 3.715 | 3.715 | 4,605 | -0.03(-0.85%) |
Jan 21, 2020 | 3.731 | 3.752 | 3.532 | 3.747 | 6,789 | +0.03(+0.86%) |
Jan 17, 2020 | 3.715 | 3.731 | 3.702 | 3.715 | 4,755 | -0.01(-0.16%) |
Jan 16, 2020 | 3.717 | 3.721 | 3.717 | 3.721 | 1,289 | -0.05(-1.33%) |
Jan 15, 2020 | 3.516 | 3.771 | 3.516 | 3.771 | 7,563 | +0.14(+3.74%) |
Jan 14, 2020 | 3.635 | 3.635 | 3.635 | 3.635 | 207 | +0.04(+1.22%) |
Jan 13, 2020 | 3.587 | 3.707 | 3.492 | 3.591 | 6,071 | -0.06(-1.74%) |
Jan 10, 2020 | 3.484 | 3.691 | 3.484 | 3.655 | 14,893 | -0.04(-1.12%) |
Jan 09, 2020 | 3.696 | 3.696 | 3.696 | 136 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.482 | 3.696 | 3.482 | 3.696 | 4,769 | +0.10(+2.80%) |
Jan 07, 2020 | 3.595 | 3.595 | 3.595 | 3.595 | 630 | -0.07(-1.96%) |
Jan 06, 2020 | 3.532 | 3.667 | 3.532 | 3.667 | 1,953 | +0.07(+2.00%) |
Jan 03, 2020 | 3.691 | 3.691 | 3.595 | 3.595 | 1,001 | -0.00(-0.09%) |
Jan 02, 2020 | 3.707 | 3.707 | 3.567 | 3.599 | 2,232 | -0.04(-1.01%) |
Dec 31, 2019 | 3.691 | 3.691 | 3.534 | 3.635 | 8,635 | -0.06(-1.52%) |
Dec 30, 2019 | 3.859 | 3.859 | 3.524 | 3.691 | 21,294 | -0.10(-2.74%) |
Dec 27, 2019 | 3.907 | 3.929 | 3.716 | 3.795 | 11,889 | -0.16(-4.04%) |
Dec 26, 2019 | 3.939 | 3.955 | 3.875 | 3.955 | 14,629 | +0.08(+2.06%) |
Dec 24, 2019 | 3.954 | 3.954 | 3.875 | 3.875 | 1,627 | -0.05(-1.33%) |
Dec 23, 2019 | 3.922 | 3.935 | 3.875 | 3.927 | 9,745 | -0.02(-0.50%) |
Dec 20, 2019 | 3.963 | 3.980 | 3.915 | 3.947 | 4,755 | -0.01(-0.20%) |
Dec 19, 2019 | 4.019 | 4.019 | 3.955 | 3.955 | 1,899 | +0.06(+1.58%) |
Dec 18, 2019 | 3.955 | 3.995 | 3.883 | 3.893 | 1,480 | -0.06(-1.56%) |
Dec 17, 2019 | 4.067 | 4.067 | 3.844 | 3.955 | 2,968 | +0.00(+0.00%) |
Dec 16, 2019 | 3.884 | 3.995 | 3.884 | 3.955 | 563 | +0.07(+1.85%) |
Dec 13, 2019 | 3.947 | 3.955 | 3.875 | 3.883 | 12,390 | -0.04(-1.02%) |
Dec 12, 2019 | 3.731 | 3.923 | 3.715 | 3.923 | 14,418 | +0.37(+10.34%) |
Dec 11, 2019 | 4.099 | 4.099 | 3.465 | 3.556 | 21,523 | -0.57(-13.76%) |
Dec 10, 2019 | 4.153 | 4.155 | 4.057 | 4.123 | 3,551 | -0.00(-0.06%) |
Dec 09, 2019 | 4.125 | 4.125 | 4.125 | 4.125 | 339 | +0.01(+0.25%) |
Dec 06, 2019 | 4.235 | 4.235 | 4.083 | 4.115 | 13,391 | -0.05(-1.10%) |
Dec 05, 2019 | 4.115 | 4.161 | 4.099 | 4.161 | 1,550 | +0.09(+2.10%) |
Dec 04, 2019 | 4.171 | 4.187 | 4.075 | 4.075 | 1,118 | -0.04(-0.97%) |
Dec 03, 2019 | 4.115 | 4.139 | 4.079 | 4.115 | 15,609 | +0.00(+0.00%) |
Dec 02, 2019 | 4.051 | 4.203 | 4.051 | 4.115 | 4,062 | -0.03(-0.77%) |
Nov 29, 2019 | 4.139 | 4.153 | 3.955 | 4.147 | 3,128 | -0.08(-1.89%) |
Nov 27, 2019 | 4.227 | 4.227 | 4.115 | 4.227 | 1,001 | +0.07(+1.73%) |
Nov 26, 2019 | 4.051 | 4.219 | 4.047 | 4.155 | 6,897 | +0.10(+2.43%) |
Nov 25, 2019 | 4.131 | 4.131 | 3.865 | 4.056 | 1,951 | +0.07(+1.74%) |
Nov 22, 2019 | 4.434 | 4.434 | 3.963 | 3.987 | 6,508 | -0.45(-10.13%) |
Nov 21, 2019 | 4.434 | 4.442 | 4.434 | 4.436 | 2,569 | -0.03(-0.67%) |
Nov 20, 2019 | 4.224 | 4.466 | 4.224 | 4.466 | 2,449 | +0.06(+1.27%) |
Nov 19, 2019 | 4.323 | 4.410 | 4.259 | 4.410 | 2,659 | +0.18(+4.35%) |
Nov 18, 2019 | 4.283 | 4.403 | 4.141 | 4.227 | 12,077 | -0.13(-2.94%) |
Nov 15, 2019 | 4.339 | 4.355 | 4.339 | 4.355 | 2,503 | -0.03(-0.73%) |
Nov 14, 2019 | 4.243 | 4.386 | 4.083 | 4.386 | 2,229 | +0.10(+2.42%) |
Nov 13, 2019 | 4.442 | 4.586 | 4.195 | 4.283 | 9,251 | -0.10(-2.27%) |
Nov 12, 2019 | 4.291 | 4.434 | 4.291 | 4.383 | 22,285 | +0.20(+4.68%) |
Nov 11, 2019 | 4.187 | 4.187 | 4.187 | 4.187 | 312 | +0.10(+2.34%) |
Nov 08, 2019 | 4.011 | 4.187 | 3.843 | 4.091 | 25,156 | +0.30(+7.79%) |
Nov 07, 2019 | 3.699 | 3.955 | 3.659 | 3.795 | 4,927 | -0.14(-3.65%) |
Nov 06, 2019 | 3.867 | 3.963 | 3.867 | 3.939 | 4,418 | +0.02(+0.61%) |
Nov 05, 2019 | 3.867 | 3.931 | 3.851 | 3.915 | 3,592 | +0.07(+1.87%) |
Nov 04, 2019 | 3.875 | 3.875 | 3.835 | 3.843 | 9,052 | +0.02(+0.63%) |
Nov 01, 2019 | 3.907 | 3.907 | 3.683 | 3.819 | 6,633 | -0.04(-0.98%) |
Oct 31, 2019 | 3.643 | 3.857 | 3.643 | 3.857 | 2,075 | +0.14(+3.81%) |
Oct 30, 2019 | 3.715 | 3.715 | 3.715 | 3.715 | 369 | +0.04(+1.09%) |
Oct 29, 2019 | 3.667 | 3.787 | 3.492 | 3.675 | 7,690 | -0.08(-2.03%) |
Oct 28, 2019 | 3.779 | 3.779 | 3.723 | 3.751 | 2,506 | +0.06(+1.56%) |
Oct 25, 2019 | 3.732 | 3.823 | 3.691 | 3.694 | 3,003 | -0.10(-2.67%) |
Oct 24, 2019 | 3.827 | 3.827 | 3.691 | 3.795 | 4,896 | -0.00(-0.00%) |
Oct 23, 2019 | 3.765 | 3.795 | 3.741 | 3.795 | 933 | +0.01(+0.34%) |
Oct 22, 2019 | 3.725 | 3.785 | 3.725 | 3.782 | 667 | +0.03(+0.72%) |
Oct 21, 2019 | 3.939 | 3.947 | 3.723 | 3.755 | 4,951 | -0.21(-5.24%) |
Oct 18, 2019 | 3.779 | 3.995 | 3.723 | 3.963 | 4,130 | +0.13(+3.33%) |
Oct 17, 2019 | 3.843 | 4.139 | 3.835 | 3.835 | 3,057 | -0.08(-2.04%) |
Oct 16, 2019 | 3.995 | 4.115 | 3.843 | 3.915 | 4,952 | -0.00(-0.02%) |
Oct 15, 2019 | 3.995 | 4.115 | 3.916 | 3.916 | 4,063 | -0.13(-3.14%) |
Oct 14, 2019 | 4.027 | 4.386 | 3.828 | 4.043 | 6,430 | +0.09(+2.22%) |
Oct 11, 2019 | 3.979 | 3.979 | 3.855 | 3.955 | 2,878 | -0.10(-2.56%) |
Oct 10, 2019 | 4.059 | 4.059 | 4.059 | 4.059 | 384 | -0.02(-0.59%) |
Oct 09, 2019 | 4.083 | 4.083 | 3.820 | 4.083 | 4,753 | -0.03(-0.66%) |
Oct 08, 2019 | 3.907 | 4.563 | 3.825 | 4.110 | 19,430 | +0.37(+9.91%) |
Oct 07, 2019 | 4.003 | 4.003 | 3.739 | 3.739 | 3,434 | -0.24(-6.02%) |
Oct 04, 2019 | 3.915 | 4.962 | 3.915 | 3.979 | 4,380 | +0.10(+2.47%) |
Oct 03, 2019 | 4.067 | 4.075 | 3.675 | 3.883 | 22,117 | -0.26(-6.20%) |
Oct 02, 2019 | 4.251 | 4.251 | 4.075 | 4.140 | 1,419 | -0.13(-2.99%) |
Oct 01, 2019 | 4.083 | 4.267 | 4.083 | 4.267 | 1,020 | +0.22(+5.34%) |
Sep 30, 2019 | 4.091 | 4.091 | 4.051 | 4.051 | 12,083 | -0.10(-2.50%) |
Sep 27, 2019 | 4.059 | 4.195 | 3.971 | 4.155 | 8,385 | +0.08(+1.96%) |
Sep 26, 2019 | 3.995 | 4.402 | 3.963 | 4.075 | 24,403 | +0.05(+1.19%) |
Sep 25, 2019 | 3.971 | 4.283 | 3.971 | 4.027 | 5,342 | -0.02(-0.59%) |
Sep 24, 2019 | 4.275 | 4.546 | 4.023 | 4.051 | 14,374 | -0.14(-3.43%) |
Sep 23, 2019 | 3.675 | 4.215 | 3.675 | 4.195 | 16,335 | +0.02(+0.57%) |
Sep 20, 2019 | 3.651 | 4.235 | 3.651 | 4.171 | 11,264 | +0.22(+5.45%) |
Sep 19, 2019 | 3.723 | 3.971 | 3.675 | 3.955 | 9,479 | +0.26(+7.07%) |
Sep 18, 2019 | 3.771 | 3.771 | 3.675 | 3.694 | 1,236 | -0.10(-2.67%) |
Sep 17, 2019 | 3.667 | 3.851 | 3.468 | 3.795 | 15,217 | +0.19(+5.21%) |
Sep 16, 2019 | 3.615 | 3.723 | 3.595 | 3.607 | 2,811 | -0.07(-1.88%) |
Sep 13, 2019 | 3.576 | 3.771 | 3.576 | 3.677 | 6,758 | +0.06(+1.58%) |
Sep 12, 2019 | 3.404 | 3.635 | 3.356 | 3.619 | 14,205 | +0.30(+9.16%) |
Sep 11, 2019 | 3.252 | 3.396 | 3.180 | 3.316 | 4,966 | +0.04(+1.12%) |
Sep 10, 2019 | 3.144 | 3.572 | 3.076 | 3.279 | 28,827 | +0.27(+8.86%) |
Sep 09, 2019 | 3.138 | 3.147 | 2.948 | 3.012 | 12,123 | -0.07(-2.33%) |
Sep 06, 2019 | 3.084 | 3.101 | 2.972 | 3.084 | 6,257 | +0.00(+0.00%) |
Sep 05, 2019 | 3.116 | 3.116 | 2.916 | 3.084 | 5,748 | +0.02(+0.52%) |
Sep 04, 2019 | 3.076 | 3.076 | 2.916 | 3.068 | 7,618 | +0.07(+2.40%) |