Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.701 | 5.729 | 5.576 | 5.604 | 358,769 | -0.14(-2.46%) |
Aug 28, 2020 | 5.725 | 5.822 | 5.641 | 5.745 | 313,889 | +0.04(+0.64%) |
Aug 27, 2020 | 5.822 | 5.840 | 5.677 | 5.709 | 258,192 | -0.06(-1.12%) |
Aug 26, 2020 | 5.725 | 5.830 | 5.652 | 5.773 | 438,678 | +0.01(+0.14%) |
Aug 25, 2020 | 5.781 | 5.846 | 5.709 | 5.765 | 147,536 | +0.01(+0.14%) |
Aug 24, 2020 | 5.894 | 5.894 | 5.644 | 5.757 | 317,583 | -0.11(-1.92%) |
Aug 21, 2020 | 5.862 | 5.902 | 5.628 | 5.870 | 404,051 | +0.01(+0.14%) |
Aug 20, 2020 | 5.894 | 5.983 | 5.846 | 5.862 | 212,119 | -0.09(-1.49%) |
Aug 19, 2020 | 6.007 | 6.160 | 5.918 | 5.951 | 303,485 | -0.05(-0.81%) |
Aug 18, 2020 | 5.886 | 6.023 | 5.838 | 5.999 | 327,665 | +0.16(+2.76%) |
Aug 17, 2020 | 5.773 | 5.927 | 5.765 | 5.838 | 462,862 | +0.02(+0.28%) |
Aug 14, 2020 | 5.822 | 5.862 | 5.717 | 5.822 | 316,370 | -0.02(-0.41%) |
Aug 13, 2020 | 5.838 | 5.931 | 5.669 | 5.846 | 381,098 | +0.01(+0.14%) |
Aug 12, 2020 | 5.765 | 5.862 | 5.652 | 5.838 | 546,563 | +0.12(+2.12%) |
Aug 11, 2020 | 6.257 | 6.306 | 5.612 | 5.717 | 767,892 | -0.40(-6.46%) |
Aug 10, 2020 | 6.289 | 6.531 | 6.048 | 6.112 | 774,224 | -0.08(-1.30%) |
Aug 07, 2020 | 5.531 | 6.426 | 5.499 | 6.193 | 1,312,731 | +0.94(+17.79%) |
Aug 06, 2020 | 5.410 | 5.475 | 5.201 | 5.257 | 188,512 | -0.16(-2.98%) |
Aug 05, 2020 | 5.354 | 5.427 | 5.269 | 5.419 | 303,328 | +0.10(+1.82%) |
Aug 04, 2020 | 5.225 | 5.362 | 5.225 | 5.322 | 152,450 | +0.07(+1.38%) |
Aug 03, 2020 | 5.193 | 5.298 | 5.185 | 5.249 | 329,256 | +0.07(+1.40%) |
Jul 31, 2020 | 5.410 | 5.427 | 5.152 | 5.177 | 245,679 | -0.17(-3.17%) |
Jul 30, 2020 | 5.483 | 5.483 | 5.322 | 5.346 | 222,366 | +0.02(+0.30%) |
Jul 29, 2020 | 5.435 | 5.491 | 5.298 | 5.330 | 213,874 | -0.10(-1.93%) |
Jul 28, 2020 | 5.467 | 5.548 | 5.386 | 5.435 | 220,039 | -0.06(-1.03%) |
Jul 27, 2020 | 5.556 | 5.660 | 5.410 | 5.491 | 161,989 | -0.07(-1.30%) |
Jul 24, 2020 | 5.709 | 5.765 | 5.531 | 5.564 | 383,836 | -0.16(-2.82%) |
Jul 23, 2020 | 5.749 | 5.834 | 5.669 | 5.725 | 233,901 | -0.03(-0.56%) |
Jul 22, 2020 | 5.846 | 5.894 | 5.685 | 5.757 | 349,101 | -0.08(-1.38%) |
Jul 21, 2020 | 5.669 | 5.846 | 5.636 | 5.838 | 428,744 | +0.23(+4.17%) |
Jul 20, 2020 | 5.628 | 5.789 | 5.531 | 5.604 | 425,764 | -0.01(-0.14%) |
Jul 17, 2020 | 5.322 | 5.806 | 5.322 | 5.612 | 786,522 | +0.31(+5.77%) |
Jul 16, 2020 | 5.032 | 5.322 | 4.971 | 5.306 | 516,194 | +0.28(+5.62%) |
Jul 15, 2020 | 4.798 | 5.096 | 4.774 | 5.023 | 741,772 | +0.28(+5.95%) |
Jul 14, 2020 | 4.669 | 4.757 | 4.515 | 4.741 | 352,114 | +0.21(+4.63%) |
Jul 13, 2020 | 4.620 | 4.701 | 4.524 | 4.532 | 653,958 | -0.06(-1.40%) |
Jul 10, 2020 | 4.596 | 4.644 | 4.515 | 4.596 | 203,761 | +0.00(+0.00%) |
Jul 09, 2020 | 4.499 | 4.653 | 4.499 | 4.596 | 368,184 | +0.06(+1.42%) |
Jul 08, 2020 | 4.685 | 4.733 | 4.314 | 4.532 | 777,705 | -0.15(-3.10%) |
Jul 07, 2020 | 4.717 | 4.798 | 4.669 | 4.677 | 448,905 | -0.04(-0.94%) |
Jul 06, 2020 | 4.886 | 4.894 | 4.677 | 4.721 | 460,397 | -0.09(-1.93%) |
Jul 02, 2020 | 4.782 | 4.846 | 4.749 | 4.814 | 438,404 | +0.08(+1.70%) |
Jul 01, 2020 | 4.765 | 4.959 | 4.717 | 4.733 | 498,546 | -0.03(-0.68%) |
Jun 30, 2020 | 4.774 | 4.838 | 4.709 | 4.765 | 613,982 | -0.02(-0.51%) |
Jun 29, 2020 | 4.862 | 4.927 | 4.749 | 4.790 | 332,981 | -0.06(-1.33%) |
Jun 26, 2020 | 4.903 | 5.064 | 4.838 | 4.854 | 596,031 | -0.14(-2.75%) |
Jun 25, 2020 | 4.806 | 4.999 | 4.798 | 4.991 | 404,657 | +0.18(+3.69%) |
Jun 24, 2020 | 4.741 | 4.947 | 4.725 | 4.814 | 357,397 | -0.06(-1.32%) |
Jun 23, 2020 | 4.903 | 4.991 | 4.862 | 4.878 | 333,272 | -0.01(-0.16%) |
Jun 22, 2020 | 4.749 | 4.903 | 4.709 | 4.886 | 480,802 | +0.12(+2.54%) |
Jun 19, 2020 | 4.669 | 4.870 | 4.661 | 4.765 | 480,818 | +0.10(+2.25%) |
Jun 18, 2020 | 4.596 | 4.717 | 4.596 | 4.661 | 311,268 | +0.03(+0.70%) |
Jun 17, 2020 | 4.757 | 4.798 | 4.572 | 4.628 | 313,306 | -0.11(-2.38%) |
Jun 16, 2020 | 4.693 | 4.782 | 4.644 | 4.741 | 442,714 | +0.12(+2.62%) |
Jun 15, 2020 | 4.459 | 4.709 | 4.411 | 4.620 | 336,034 | +0.09(+1.96%) |
Jun 12, 2020 | 4.677 | 4.733 | 4.451 | 4.532 | 363,373 | -0.03(-0.71%) |
Jun 11, 2020 | 4.669 | 4.753 | 4.556 | 4.564 | 460,282 | -0.19(-3.90%) |
Jun 10, 2020 | 4.612 | 4.822 | 4.612 | 4.749 | 288,024 | +0.14(+2.97%) |
Jun 09, 2020 | 4.846 | 4.943 | 4.596 | 4.612 | 700,609 | -0.25(-5.14%) |
Jun 08, 2020 | 4.822 | 4.951 | 4.806 | 4.862 | 383,987 | +0.06(+1.17%) |
Jun 05, 2020 | 4.878 | 4.959 | 4.774 | 4.806 | 335,344 | -0.02(-0.50%) |
Jun 04, 2020 | 4.782 | 4.903 | 4.677 | 4.830 | 304,760 | +0.02(+0.34%) |
Jun 03, 2020 | 4.782 | 4.912 | 4.701 | 4.814 | 512,272 | +0.07(+1.53%) |
Jun 02, 2020 | 4.717 | 4.798 | 4.588 | 4.741 | 406,574 | +0.08(+1.73%) |
Jun 01, 2020 | 4.830 | 4.862 | 4.572 | 4.661 | 1,006,707 | -0.17(-3.51%) |
May 29, 2020 | 4.878 | 4.951 | 4.790 | 4.830 | 359,032 | -0.07(-1.48%) |
May 28, 2020 | 5.007 | 5.048 | 4.838 | 4.903 | 410,463 | -0.05(-0.98%) |
May 27, 2020 | 4.919 | 5.096 | 4.798 | 4.951 | 595,969 | +0.10(+2.08%) |
May 26, 2020 | 4.951 | 4.967 | 4.790 | 4.850 | 735,174 | +0.01(+0.25%) |
May 22, 2020 | 4.846 | 4.870 | 4.757 | 4.838 | 219,015 | +0.01(+0.17%) |
May 21, 2020 | 4.806 | 4.999 | 4.765 | 4.830 | 339,479 | +0.02(+0.50%) |
May 20, 2020 | 4.693 | 4.935 | 4.693 | 4.806 | 429,076 | +0.16(+3.47%) |
May 19, 2020 | 4.661 | 4.838 | 4.568 | 4.644 | 944,700 | +0.06(+1.23%) |
May 18, 2020 | 4.644 | 4.653 | 4.475 | 4.588 | 374,140 | +0.07(+1.61%) |
May 15, 2020 | 4.338 | 4.540 | 4.274 | 4.515 | 377,387 | +0.20(+4.67%) |
May 14, 2020 | 4.354 | 4.411 | 4.233 | 4.314 | 220,562 | -0.11(-2.55%) |
May 13, 2020 | 4.612 | 4.653 | 4.362 | 4.427 | 163,692 | -0.20(-4.36%) |
May 12, 2020 | 4.733 | 4.782 | 4.620 | 4.628 | 299,005 | -0.10(-2.21%) |
May 11, 2020 | 4.757 | 4.757 | 4.578 | 4.733 | 261,839 | -0.02(-0.51%) |
May 08, 2020 | 4.693 | 4.838 | 4.669 | 4.757 | 241,835 | +0.15(+3.33%) |
May 07, 2020 | 4.814 | 4.822 | 4.435 | 4.604 | 337,083 | -0.12(-2.56%) |
May 06, 2020 | 4.653 | 4.798 | 4.644 | 4.725 | 276,700 | +0.06(+1.21%) |
May 05, 2020 | 4.822 | 4.838 | 4.589 | 4.669 | 318,877 | -0.10(-2.03%) |
May 04, 2020 | 4.757 | 4.838 | 4.580 | 4.765 | 207,483 | +0.05(+1.03%) |
May 01, 2020 | 4.701 | 4.778 | 4.499 | 4.717 | 315,254 | -0.05(-1.02%) |
Apr 30, 2020 | 4.838 | 4.943 | 4.714 | 4.765 | 367,061 | +0.09(+1.90%) |
Apr 29, 2020 | 4.612 | 4.782 | 4.515 | 4.677 | 405,857 | +0.17(+3.76%) |
Apr 28, 2020 | 4.548 | 4.580 | 4.411 | 4.507 | 213,906 | +0.02(+0.54%) |
Apr 27, 2020 | 4.435 | 4.564 | 4.411 | 4.483 | 284,070 | +0.05(+1.09%) |
Apr 24, 2020 | 4.427 | 4.515 | 4.395 | 4.435 | 152,294 | -0.02(-0.36%) |
Apr 23, 2020 | 4.378 | 4.588 | 4.378 | 4.451 | 290,610 | +0.07(+1.66%) |
Apr 22, 2020 | 4.459 | 4.564 | 4.346 | 4.378 | 209,140 | +0.01(+0.18%) |
Apr 21, 2020 | 4.483 | 4.564 | 4.350 | 4.370 | 157,388 | -0.20(-4.41%) |
Apr 20, 2020 | 4.572 | 4.741 | 4.492 | 4.572 | 251,235 | +0.00(+0.00%) |
Apr 17, 2020 | 4.612 | 4.628 | 4.475 | 4.572 | 341,049 | +0.10(+2.16%) |
Apr 16, 2020 | 4.435 | 4.524 | 4.338 | 4.475 | 347,823 | +0.08(+1.83%) |
Apr 15, 2020 | 4.386 | 4.467 | 4.233 | 4.395 | 266,678 | -0.08(-1.80%) |
Apr 14, 2020 | 4.330 | 4.524 | 4.298 | 4.475 | 341,927 | +0.15(+3.35%) |
Apr 13, 2020 | 4.306 | 4.395 | 4.233 | 4.330 | 250,135 | -0.01(-0.19%) |
Apr 09, 2020 | 4.338 | 4.411 | 4.096 | 4.338 | 329,020 | +0.09(+2.09%) |
Apr 08, 2020 | 4.209 | 4.298 | 4.048 | 4.249 | 268,883 | +0.10(+2.53%) |
Apr 07, 2020 | 4.266 | 4.378 | 4.048 | 4.145 | 385,525 | -0.14(-3.20%) |
Apr 06, 2020 | 4.040 | 4.346 | 4.024 | 4.282 | 569,400 | +0.38(+9.71%) |
Apr 03, 2020 | 3.822 | 4.177 | 3.778 | 3.903 | 762,835 | +0.06(+1.47%) |
Apr 02, 2020 | 3.628 | 3.870 | 3.628 | 3.846 | 209,987 | +0.18(+4.84%) |
Apr 01, 2020 | 3.749 | 3.903 | 3.588 | 3.669 | 370,216 | -0.19(-4.81%) |
Mar 31, 2020 | 3.870 | 3.911 | 3.709 | 3.854 | 508,367 | -0.07(-1.85%) |
Mar 30, 2020 | 3.830 | 3.983 | 3.766 | 3.927 | 268,192 | +0.11(+2.96%) |
Mar 27, 2020 | 3.838 | 3.935 | 3.741 | 3.814 | 165,440 | -0.18(-4.44%) |
Mar 26, 2020 | 3.887 | 4.092 | 3.878 | 3.991 | 265,158 | +0.16(+4.21%) |
Mar 25, 2020 | 3.685 | 3.862 | 3.653 | 3.830 | 311,261 | +0.15(+3.94%) |
Mar 24, 2020 | 3.749 | 3.878 | 3.604 | 3.685 | 249,664 | +0.01(+0.22%) |
Mar 23, 2020 | 3.951 | 3.951 | 3.483 | 3.677 | 341,798 | -0.17(-4.40%) |
Mar 20, 2020 | 3.677 | 3.862 | 3.540 | 3.846 | 649,358 | +0.20(+5.53%) |
Mar 19, 2020 | 3.362 | 3.774 | 3.346 | 3.645 | 458,374 | +0.27(+8.13%) |
Mar 18, 2020 | 3.620 | 3.822 | 3.225 | 3.370 | 457,797 | -0.40(-10.68%) |
Mar 17, 2020 | 3.217 | 3.814 | 3.209 | 3.774 | 457,051 | +0.56(+17.29%) |
Mar 16, 2020 | 3.395 | 3.459 | 3.193 | 3.217 | 420,364 | -0.33(-9.32%) |
Mar 13, 2020 | 3.604 | 3.766 | 3.508 | 3.548 | 532,285 | +0.05(+1.38%) |
Mar 12, 2020 | 3.677 | 3.959 | 3.459 | 3.499 | 468,653 | -0.33(-8.63%) |
Mar 11, 2020 | 3.862 | 3.999 | 3.798 | 3.830 | 340,897 | -0.08(-2.06%) |
Mar 10, 2020 | 4.145 | 4.225 | 3.811 | 3.911 | 462,422 | -0.19(-4.72%) |
Mar 09, 2020 | 4.153 | 4.274 | 3.999 | 4.104 | 289,946 | -0.19(-4.50%) |
Mar 06, 2020 | 3.677 | 4.298 | 3.677 | 4.298 | 521,124 | +0.48(+12.45%) |
Mar 05, 2020 | 3.806 | 3.870 | 3.717 | 3.822 | 309,662 | -0.07(-1.86%) |
Mar 04, 2020 | 3.774 | 3.919 | 3.717 | 3.895 | 273,617 | +0.16(+4.32%) |
Mar 03, 2020 | 3.991 | 4.024 | 3.709 | 3.733 | 200,140 | -0.23(-5.70%) |
Mar 02, 2020 | 4.032 | 4.064 | 3.887 | 3.959 | 204,154 | -0.07(-1.70%) |
Feb 28, 2020 | 3.758 | 4.048 | 3.669 | 4.028 | 434,931 | +0.29(+7.88%) |
Feb 27, 2020 | 3.725 | 3.895 | 3.620 | 3.733 | 311,346 | -0.04(-1.07%) |
Feb 26, 2020 | 3.709 | 3.790 | 3.709 | 3.774 | 190,376 | +0.04(+1.08%) |
Feb 25, 2020 | 3.685 | 3.782 | 3.669 | 3.733 | 143,963 | +0.05(+1.31%) |
Feb 24, 2020 | 3.677 | 3.790 | 3.620 | 3.685 | 186,529 | -0.13(-3.38%) |
Feb 21, 2020 | 4.024 | 4.024 | 3.790 | 3.814 | 142,124 | -0.19(-4.83%) |
Feb 20, 2020 | 4.040 | 4.048 | 3.927 | 4.007 | 132,646 | -0.02(-0.60%) |
Feb 19, 2020 | 3.887 | 4.076 | 3.887 | 4.032 | 173,000 | +0.15(+3.73%) |
Feb 18, 2020 | 3.911 | 3.911 | 3.838 | 3.887 | 155,410 | -0.02(-0.62%) |
Feb 14, 2020 | 3.709 | 3.959 | 3.709 | 3.911 | 246,423 | +0.22(+5.90%) |
Feb 13, 2020 | 3.580 | 3.701 | 3.475 | 3.693 | 393,178 | +0.10(+2.69%) |
Feb 12, 2020 | 3.661 | 3.685 | 3.588 | 3.596 | 187,222 | -0.03(-0.89%) |
Feb 11, 2020 | 3.628 | 3.669 | 3.596 | 3.628 | 312,344 | +0.00(+0.00%) |
Feb 10, 2020 | 3.628 | 3.733 | 3.542 | 3.628 | 246,443 | -0.01(-0.22%) |
Feb 07, 2020 | 3.991 | 4.032 | 3.395 | 3.637 | 1,014,096 | -0.40(-9.80%) |
Feb 06, 2020 | 4.096 | 4.153 | 4.024 | 4.032 | 280,898 | -0.08(-1.96%) |
Feb 05, 2020 | 4.153 | 4.233 | 4.104 | 4.112 | 235,516 | -0.04(-0.97%) |
Feb 04, 2020 | 4.120 | 4.233 | 4.080 | 4.153 | 157,959 | +0.03(+0.78%) |
Feb 03, 2020 | 4.153 | 4.257 | 4.112 | 4.120 | 121,899 | -0.03(-0.78%) |
Jan 31, 2020 | 4.185 | 4.193 | 4.128 | 4.153 | 178,958 | -0.05(-1.15%) |
Jan 30, 2020 | 4.225 | 4.249 | 4.169 | 4.201 | 230,797 | -0.06(-1.33%) |
Jan 29, 2020 | 4.185 | 4.322 | 4.181 | 4.257 | 188,909 | +0.06(+1.54%) |
Jan 28, 2020 | 4.201 | 4.233 | 4.120 | 4.193 | 108,205 | +0.01(+0.29%) |
Jan 27, 2020 | 4.096 | 4.233 | 4.096 | 4.181 | 137,513 | +0.02(+0.48%) |
Jan 24, 2020 | 4.201 | 4.298 | 4.136 | 4.161 | 121,537 | -0.04(-0.96%) |
Jan 23, 2020 | 4.104 | 4.257 | 4.072 | 4.201 | 206,848 | +0.06(+1.56%) |
Jan 22, 2020 | 4.128 | 4.169 | 4.064 | 4.136 | 119,491 | +0.03(+0.79%) |
Jan 21, 2020 | 4.217 | 4.290 | 4.104 | 4.104 | 169,516 | -0.09(-2.12%) |
Jan 17, 2020 | 4.443 | 4.459 | 4.185 | 4.193 | 195,452 | -0.21(-4.76%) |
Jan 16, 2020 | 4.233 | 4.435 | 4.217 | 4.403 | 191,942 | +0.19(+4.60%) |
Jan 15, 2020 | 4.104 | 4.233 | 4.104 | 4.209 | 159,595 | +0.10(+2.55%) |
Jan 14, 2020 | 4.112 | 4.145 | 4.088 | 4.104 | 158,927 | -0.03(-0.78%) |
Jan 13, 2020 | 4.120 | 4.169 | 4.080 | 4.136 | 163,758 | +0.00(+0.00%) |
Jan 10, 2020 | 4.112 | 4.153 | 4.096 | 4.136 | 138,776 | +0.03(+0.79%) |
Jan 09, 2020 | 4.177 | 4.225 | 4.096 | 4.104 | 231,896 | -0.04(-0.97%) |
Jan 08, 2020 | 4.145 | 4.257 | 4.145 | 4.145 | 183,101 | -0.02(-0.58%) |
Jan 07, 2020 | 3.983 | 4.193 | 3.979 | 4.169 | 230,467 | +0.17(+4.23%) |
Jan 06, 2020 | 3.887 | 4.056 | 3.880 | 3.999 | 139,979 | +0.07(+1.85%) |
Jan 03, 2020 | 3.830 | 3.991 | 3.830 | 3.927 | 180,694 | +0.05(+1.25%) |
Jan 02, 2020 | 3.878 | 3.895 | 3.806 | 3.878 | 121,242 | +0.03(+0.84%) |
Dec 31, 2019 | 3.854 | 3.887 | 3.818 | 3.846 | 145,721 | -0.01(-0.21%) |
Dec 30, 2019 | 3.878 | 3.891 | 3.814 | 3.854 | 176,118 | -0.01(-0.21%) |
Dec 27, 2019 | 3.895 | 3.935 | 3.814 | 3.862 | 378,751 | -0.01(-0.21%) |
Dec 26, 2019 | 3.862 | 3.943 | 3.828 | 3.870 | 228,833 | +0.02(+0.42%) |
Dec 24, 2019 | 3.846 | 3.903 | 3.798 | 3.854 | 118,933 | +0.01(+0.21%) |
Dec 23, 2019 | 3.862 | 3.903 | 3.782 | 3.846 | 227,759 | +0.01(+0.21%) |
Dec 20, 2019 | 3.749 | 3.854 | 3.741 | 3.838 | 630,632 | +0.05(+1.28%) |
Dec 19, 2019 | 3.637 | 3.798 | 3.628 | 3.790 | 269,761 | +0.16(+4.44%) |
Dec 18, 2019 | 3.653 | 3.677 | 3.596 | 3.628 | 183,959 | -0.02(-0.44%) |
Dec 17, 2019 | 3.612 | 3.709 | 3.604 | 3.645 | 199,995 | +0.02(+0.44%) |
Dec 16, 2019 | 3.628 | 3.717 | 3.596 | 3.628 | 248,320 | +0.01(+0.22%) |
Dec 13, 2019 | 3.661 | 3.717 | 3.588 | 3.620 | 259,073 | -0.05(-1.32%) |
Dec 12, 2019 | 3.766 | 3.806 | 3.669 | 3.669 | 195,927 | -0.10(-2.57%) |
Dec 11, 2019 | 3.588 | 3.837 | 3.580 | 3.766 | 411,451 | +0.27(+7.60%) |
Dec 10, 2019 | 3.524 | 3.532 | 3.451 | 3.499 | 384,002 | -0.02(-0.46%) |
Dec 09, 2019 | 3.572 | 3.588 | 3.467 | 3.516 | 245,436 | -0.06(-1.58%) |
Dec 06, 2019 | 3.709 | 3.725 | 3.491 | 3.572 | 289,706 | -0.09(-2.42%) |
Dec 05, 2019 | 3.556 | 3.697 | 3.467 | 3.661 | 538,585 | +0.11(+3.18%) |
Dec 04, 2019 | 3.774 | 3.774 | 3.532 | 3.548 | 814,598 | -0.19(-4.97%) |
Dec 03, 2019 | 3.830 | 3.862 | 3.709 | 3.733 | 537,159 | -0.11(-2.93%) |
Dec 02, 2019 | 3.951 | 3.967 | 3.790 | 3.846 | 488,625 | -0.10(-2.65%) |
Nov 29, 2019 | 3.991 | 4.048 | 3.903 | 3.951 | 82,968 | -0.05(-1.21%) |
Nov 27, 2019 | 3.935 | 4.036 | 3.935 | 3.999 | 121,909 | +0.07(+1.85%) |
Nov 26, 2019 | 3.999 | 4.007 | 3.887 | 3.927 | 928,495 | -0.07(-1.81%) |
Nov 25, 2019 | 3.959 | 4.096 | 3.943 | 3.999 | 339,002 | +0.03(+0.81%) |
Nov 22, 2019 | 4.096 | 4.096 | 3.951 | 3.967 | 379,867 | -0.11(-2.77%) |
Nov 21, 2019 | 4.128 | 4.128 | 4.056 | 4.080 | 297,423 | -0.03(-0.78%) |
Nov 20, 2019 | 4.072 | 4.209 | 4.072 | 4.112 | 374,371 | +0.02(+0.39%) |
Nov 19, 2019 | 4.153 | 4.193 | 4.072 | 4.096 | 199,061 | -0.05(-1.17%) |
Nov 18, 2019 | 4.249 | 4.266 | 3.758 | 4.145 | 457,475 | +0.15(+3.63%) |
Nov 15, 2019 | 4.080 | 4.080 | 3.967 | 3.999 | 223,108 | -0.04(-1.00%) |
Nov 14, 2019 | 4.032 | 4.088 | 3.995 | 4.040 | 258,974 | +0.00(+0.00%) |
Nov 13, 2019 | 4.096 | 4.096 | 4.016 | 4.040 | 378,241 | -0.06(-1.38%) |
Nov 12, 2019 | 4.233 | 4.237 | 4.032 | 4.096 | 348,226 | -0.09(-2.12%) |
Nov 11, 2019 | 4.411 | 4.451 | 4.153 | 4.185 | 288,405 | -0.29(-6.57%) |
Nov 08, 2019 | 4.370 | 4.515 | 4.346 | 4.479 | 175,733 | +0.13(+3.06%) |
Nov 07, 2019 | 4.459 | 4.459 | 4.298 | 4.346 | 240,714 | -0.07(-1.64%) |
Nov 06, 2019 | 4.532 | 4.556 | 4.378 | 4.419 | 119,813 | -0.14(-3.01%) |
Nov 05, 2019 | 4.604 | 4.619 | 4.475 | 4.556 | 124,124 | -0.01(-0.18%) |
Nov 04, 2019 | 4.596 | 4.620 | 4.532 | 4.564 | 112,589 | +0.03(+0.71%) |
Nov 01, 2019 | 4.499 | 4.556 | 4.479 | 4.532 | 154,402 | +0.06(+1.26%) |
Oct 31, 2019 | 4.596 | 4.610 | 4.346 | 4.475 | 231,583 | -0.11(-2.46%) |
Oct 30, 2019 | 4.733 | 4.733 | 4.564 | 4.588 | 210,393 | -0.14(-2.90%) |
Oct 29, 2019 | 4.725 | 4.854 | 4.687 | 4.725 | 215,259 | +0.00(+0.00%) |
Oct 28, 2019 | 4.572 | 4.786 | 4.572 | 4.725 | 130,364 | +0.18(+3.90%) |
Oct 25, 2019 | 4.322 | 4.677 | 4.298 | 4.548 | 272,343 | +0.21(+4.83%) |
Oct 24, 2019 | 4.419 | 4.419 | 4.298 | 4.338 | 73,011 | -0.03(-0.74%) |
Oct 23, 2019 | 4.386 | 4.467 | 4.354 | 4.370 | 182,079 | -0.02(-0.37%) |
Oct 22, 2019 | 4.435 | 4.475 | 4.370 | 4.386 | 114,655 | -0.03(-0.73%) |
Oct 21, 2019 | 4.378 | 4.475 | 4.322 | 4.419 | 164,884 | +0.07(+1.67%) |
Oct 18, 2019 | 4.451 | 4.475 | 4.282 | 4.346 | 128,482 | -0.13(-2.88%) |
Oct 17, 2019 | 4.338 | 4.491 | 4.314 | 4.475 | 274,749 | +0.20(+4.72%) |
Oct 16, 2019 | 4.427 | 4.427 | 4.225 | 4.274 | 121,780 | -0.16(-3.64%) |
Oct 15, 2019 | 4.386 | 4.560 | 4.354 | 4.435 | 127,194 | +0.06(+1.29%) |
Oct 14, 2019 | 4.419 | 4.443 | 4.317 | 4.378 | 99,111 | -0.06(-1.45%) |
Oct 11, 2019 | 4.483 | 4.556 | 4.443 | 4.443 | 131,335 | +0.00(+0.00%) |
Oct 10, 2019 | 4.435 | 4.475 | 4.403 | 4.443 | 82,262 | +0.01(+0.18%) |
Oct 09, 2019 | 4.435 | 4.532 | 4.395 | 4.435 | 156,412 | +0.02(+0.37%) |
Oct 08, 2019 | 4.298 | 4.459 | 4.298 | 4.419 | 153,013 | +0.08(+1.86%) |
Oct 07, 2019 | 4.225 | 4.491 | 4.225 | 4.338 | 224,748 | +0.10(+2.48%) |
Oct 04, 2019 | 4.136 | 4.233 | 4.112 | 4.233 | 122,281 | +0.10(+2.54%) |
Oct 03, 2019 | 4.128 | 4.177 | 4.072 | 4.128 | 228,526 | -0.02(-0.58%) |
Oct 02, 2019 | 4.112 | 4.201 | 4.032 | 4.153 | 238,294 | +0.04(+0.98%) |
Oct 01, 2019 | 4.153 | 4.266 | 4.112 | 4.112 | 191,612 | -0.02(-0.39%) |
Sep 30, 2019 | 4.128 | 4.209 | 4.112 | 4.128 | 127,664 | +0.02(+0.39%) |
Sep 27, 2019 | 4.274 | 4.274 | 4.072 | 4.112 | 141,256 | -0.14(-3.23%) |
Sep 26, 2019 | 4.338 | 4.419 | 4.202 | 4.249 | 163,653 | -0.09(-2.04%) |
Sep 25, 2019 | 4.330 | 4.403 | 4.274 | 4.338 | 106,563 | +0.02(+0.37%) |
Sep 24, 2019 | 4.443 | 4.443 | 4.274 | 4.322 | 140,371 | -0.10(-2.19%) |
Sep 23, 2019 | 4.451 | 4.564 | 4.370 | 4.419 | 209,700 | -0.06(-1.26%) |
Sep 20, 2019 | 4.564 | 4.701 | 4.467 | 4.475 | 751,177 | -0.10(-2.12%) |
Sep 19, 2019 | 4.596 | 4.685 | 4.539 | 4.572 | 129,138 | -0.02(-0.53%) |
Sep 18, 2019 | 4.669 | 4.685 | 4.564 | 4.596 | 145,458 | -0.05(-1.04%) |
Sep 17, 2019 | 4.669 | 4.693 | 4.612 | 4.644 | 203,356 | -0.02(-0.52%) |
Sep 16, 2019 | 4.596 | 4.814 | 4.592 | 4.669 | 207,130 | +0.07(+1.58%) |
Sep 13, 2019 | 4.580 | 4.673 | 4.540 | 4.596 | 181,934 | +0.03(+0.71%) |
Sep 12, 2019 | 4.588 | 4.612 | 4.499 | 4.564 | 202,718 | -0.01(-0.18%) |
Sep 11, 2019 | 4.524 | 4.661 | 4.346 | 4.572 | 196,966 | +0.07(+1.61%) |
Sep 10, 2019 | 4.249 | 4.540 | 4.193 | 4.499 | 218,760 | +0.25(+5.88%) |
Sep 09, 2019 | 4.257 | 4.322 | 4.161 | 4.249 | 157,387 | -0.01(-0.19%) |
Sep 06, 2019 | 4.298 | 4.443 | 4.241 | 4.257 | 132,451 | -0.01(-0.19%) |
Sep 05, 2019 | 4.266 | 4.338 | 4.177 | 4.266 | 158,869 | +0.07(+1.73%) |
Sep 04, 2019 | 4.104 | 4.193 | 4.080 | 4.193 | 117,269 | +0.10(+2.56%) |