Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.280 | 5.400 | 5.190 | 5.260 | 916,708 | -0.01(-0.19%) |
Sep 29, 2020 | 5.130 | 5.360 | 5.130 | 5.270 | 648,204 | +0.05(+0.96%) |
Sep 28, 2020 | 5.250 | 5.380 | 5.180 | 5.220 | 476,692 | +0.10(+1.95%) |
Sep 25, 2020 | 5.000 | 5.210 | 4.920 | 5.120 | 939,000 | +0.09(+1.79%) |
Sep 24, 2020 | 5.190 | 5.270 | 4.940 | 5.030 | 1,048,914 | -0.23(-4.37%) |
Sep 23, 2020 | 5.760 | 6.130 | 5.250 | 5.260 | 1,829,161 | -0.50(-8.68%) |
Sep 22, 2020 | 5.550 | 5.780 | 5.320 | 5.760 | 811,305 | +0.25(+4.54%) |
Sep 21, 2020 | 5.440 | 5.550 | 5.380 | 5.510 | 509,213 | -0.08(-1.43%) |
Sep 18, 2020 | 5.750 | 5.798 | 5.400 | 5.590 | 1,285,900 | -0.07(-1.24%) |
Sep 17, 2020 | 5.810 | 5.890 | 5.530 | 5.660 | 1,489,790 | -0.23(-3.90%) |
Sep 16, 2020 | 5.610 | 5.950 | 5.520 | 5.890 | 1,086,934 | +0.23(+4.06%) |
Sep 15, 2020 | 5.650 | 5.780 | 5.560 | 5.660 | 796,826 | +0.13(+2.35%) |
Sep 14, 2020 | 5.670 | 5.750 | 5.340 | 5.530 | 1,286,609 | -0.14(-2.47%) |
Sep 11, 2020 | 5.590 | 5.780 | 5.540 | 5.670 | 1,066,300 | +0.30(+5.59%) |
Sep 10, 2020 | 5.420 | 5.810 | 5.360 | 5.370 | 1,468,063 | +0.03(+0.56%) |
Sep 09, 2020 | 5.130 | 5.545 | 5.110 | 5.340 | 1,155,707 | +0.24(+4.71%) |
Sep 08, 2020 | 5.210 | 5.390 | 5.070 | 5.100 | 655,929 | -0.22(-4.14%) |
Sep 04, 2020 | 5.640 | 5.690 | 4.860 | 5.320 | 1,339,300 | -0.31(-5.51%) |
Sep 03, 2020 | 5.910 | 6.060 | 5.540 | 5.630 | 1,124,437 | -0.32(-5.38%) |
Sep 02, 2020 | 5.840 | 5.970 | 5.590 | 5.950 | 1,010,847 | +0.14(+2.41%) |
Sep 01, 2020 | 5.700 | 5.940 | 5.550 | 5.810 | 939,768 | +0.08(+1.40%) |
Aug 31, 2020 | 5.760 | 5.870 | 5.480 | 5.730 | 1,973,570 | -0.07(-1.21%) |
Aug 28, 2020 | 5.960 | 6.340 | 5.770 | 5.800 | 1,399,200 | -0.04(-0.68%) |
Aug 27, 2020 | 6.910 | 6.980 | 5.740 | 5.840 | 3,418,328 | -0.98(-14.37%) |
Aug 26, 2020 | 6.580 | 6.960 | 6.520 | 6.820 | 1,274,393 | +0.26(+3.96%) |
Aug 25, 2020 | 6.580 | 6.760 | 6.350 | 6.560 | 1,755,364 | +0.00(+0.00%) |
Aug 24, 2020 | 6.600 | 7.300 | 6.530 | 6.560 | 2,947,314 | +0.14(+2.18%) |
Aug 21, 2020 | 5.930 | 6.690 | 5.920 | 6.420 | 3,403,000 | +0.39(+6.47%) |
Aug 20, 2020 | 6.000 | 6.090 | 5.780 | 6.030 | 1,078,532 | +0.05(+0.84%) |
Aug 19, 2020 | 5.820 | 6.240 | 5.770 | 5.980 | 1,450,768 | +0.16(+2.75%) |
Aug 18, 2020 | 5.750 | 6.060 | 5.570 | 5.820 | 1,859,125 | +0.17(+3.01%) |
Aug 17, 2020 | 5.500 | 5.810 | 5.470 | 5.650 | 883,134 | +0.14(+2.54%) |
Aug 14, 2020 | 5.900 | 5.923 | 5.430 | 5.510 | 1,564,600 | -0.48(-8.01%) |
Aug 13, 2020 | 5.700 | 6.040 | 5.700 | 5.990 | 1,229,657 | +0.12(+2.04%) |
Aug 12, 2020 | 5.980 | 5.990 | 5.610 | 5.870 | 1,377,915 | -0.03(-0.51%) |
Aug 11, 2020 | 6.200 | 6.400 | 5.790 | 5.900 | 2,254,171 | -0.10(-1.67%) |
Aug 10, 2020 | 6.000 | 6.420 | 5.925 | 6.000 | 2,269,900 | +0.13(+2.21%) |
Aug 07, 2020 | 6.110 | 6.230 | 5.560 | 5.870 | 3,500,700 | -0.49(-7.70%) |
Aug 06, 2020 | 5.620 | 6.580 | 5.360 | 6.360 | 7,209,414 | +1.39(+27.97%) |
Aug 05, 2020 | 5.480 | 5.500 | 4.850 | 4.970 | 3,407,598 | -0.24(-4.61%) |
Aug 04, 2020 | 4.750 | 5.500 | 4.480 | 5.210 | 4,061,096 | +0.58(+12.53%) |
Aug 03, 2020 | 4.450 | 4.700 | 4.290 | 4.630 | 2,138,150 | +0.41(+9.72%) |
Jul 31, 2020 | 4.360 | 4.360 | 4.050 | 4.220 | 1,308,400 | -0.12(-2.76%) |
Jul 30, 2020 | 4.090 | 4.440 | 3.950 | 4.340 | 2,134,643 | +0.25(+6.11%) |
Jul 29, 2020 | 3.840 | 5.400 | 3.760 | 4.090 | 15,428,111 | +0.80(+24.32%) |
Jul 28, 2020 | 3.370 | 3.420 | 3.280 | 3.290 | 455,061 | -0.11(-3.24%) |
Jul 27, 2020 | 3.480 | 3.480 | 3.278 | 3.400 | 522,587 | -0.04(-1.16%) |
Jul 24, 2020 | 3.560 | 3.640 | 3.410 | 3.440 | 620,400 | -0.21(-5.75%) |
Jul 23, 2020 | 3.450 | 3.890 | 3.352 | 3.650 | 1,837,281 | +0.22(+6.41%) |
Jul 22, 2020 | 3.440 | 3.590 | 3.380 | 3.430 | 1,390,303 | -0.10(-2.83%) |
Jul 21, 2020 | 2.900 | 3.880 | 2.890 | 3.530 | 7,611,584 | +0.75(+26.98%) |
Jul 20, 2020 | 2.840 | 2.863 | 2.755 | 2.780 | 661,654 | -0.06(-2.11%) |
Jul 17, 2020 | 2.780 | 2.920 | 2.780 | 2.840 | 620,400 | +0.03(+1.07%) |
Jul 16, 2020 | 2.900 | 2.905 | 2.770 | 2.810 | 533,972 | -0.12(-4.10%) |
Jul 15, 2020 | 2.950 | 3.090 | 2.860 | 2.930 | 848,421 | +0.03(+1.03%) |
Jul 14, 2020 | 2.880 | 3.040 | 2.830 | 2.900 | 1,193,158 | +0.02(+0.69%) |
Jul 13, 2020 | 3.020 | 3.330 | 2.870 | 2.880 | 1,640,105 | -0.06(-2.04%) |
Jul 10, 2020 | 2.630 | 2.980 | 2.570 | 2.940 | 1,921,800 | +0.35(+13.51%) |
Jul 09, 2020 | 2.570 | 2.630 | 2.520 | 2.590 | 733,660 | +0.02(+0.78%) |
Jul 08, 2020 | 2.530 | 2.670 | 2.470 | 2.570 | 961,427 | +0.03(+1.18%) |
Jul 07, 2020 | 2.650 | 2.650 | 2.520 | 2.540 | 2,082,592 | -0.15(-5.58%) |
Jul 06, 2020 | 2.700 | 2.700 | 2.620 | 2.690 | 478,845 | +0.07(+2.67%) |
Jul 02, 2020 | 2.670 | 2.700 | 2.590 | 2.620 | 418,600 | +0.01(+0.38%) |
Jul 01, 2020 | 2.580 | 2.630 | 2.538 | 2.610 | 592,162 | +0.03(+1.16%) |
Jun 30, 2020 | 2.610 | 2.650 | 2.500 | 2.580 | 653,846 | -0.06(-2.27%) |
Jun 29, 2020 | 2.490 | 2.650 | 2.430 | 2.640 | 466,060 | +0.18(+7.32%) |
Jun 26, 2020 | 2.580 | 2.580 | 2.420 | 2.460 | 1,075,000 | -0.12(-4.65%) |
Jun 25, 2020 | 2.450 | 2.619 | 2.335 | 2.580 | 908,860 | +0.12(+4.88%) |
Jun 24, 2020 | 2.560 | 2.580 | 2.425 | 2.460 | 570,600 | -0.13(-5.02%) |
Jun 23, 2020 | 2.600 | 2.680 | 2.570 | 2.590 | 516,124 | +0.03(+1.17%) |
Jun 22, 2020 | 2.590 | 2.600 | 2.462 | 2.560 | 714,359 | -0.05(-1.92%) |
Jun 19, 2020 | 2.620 | 2.770 | 2.580 | 2.610 | 1,096,900 | -0.03(-1.14%) |
Jun 18, 2020 | 2.520 | 2.650 | 2.500 | 2.640 | 713,178 | +0.08(+3.13%) |
Jun 17, 2020 | 2.520 | 2.630 | 2.520 | 2.560 | 909,778 | +0.05(+1.99%) |
Jun 16, 2020 | 2.540 | 2.619 | 2.370 | 2.510 | 939,576 | +0.07(+2.87%) |
Jun 15, 2020 | 2.200 | 2.520 | 2.160 | 2.440 | 1,166,297 | +0.18(+7.96%) |
Jun 12, 2020 | 2.370 | 2.390 | 2.200 | 2.260 | 1,046,300 | +0.02(+0.89%) |
Jun 11, 2020 | 2.400 | 2.430 | 2.210 | 2.240 | 955,333 | -0.26(-10.40%) |
Jun 10, 2020 | 2.640 | 2.640 | 2.430 | 2.500 | 1,001,268 | -0.14(-5.30%) |
Jun 09, 2020 | 2.680 | 2.700 | 2.520 | 2.640 | 729,260 | -0.07(-2.58%) |
Jun 08, 2020 | 2.950 | 2.966 | 2.660 | 2.710 | 1,070,830 | -0.11(-3.90%) |
Jun 05, 2020 | 2.700 | 2.840 | 2.690 | 2.820 | 978,600 | +0.21(+8.05%) |
Jun 04, 2020 | 2.400 | 2.710 | 2.390 | 2.610 | 1,070,366 | +0.22(+9.21%) |
Jun 03, 2020 | 2.670 | 2.670 | 2.380 | 2.390 | 1,447,559 | -0.20(-7.72%) |
Jun 02, 2020 | 2.440 | 2.640 | 2.410 | 2.590 | 1,268,784 | +0.22(+9.28%) |
Jun 01, 2020 | 2.240 | 2.430 | 2.220 | 2.370 | 1,111,902 | +0.16(+7.24%) |
May 29, 2020 | 2.300 | 2.325 | 2.180 | 2.210 | 1,748,500 | -0.12(-5.15%) |
May 28, 2020 | 2.490 | 2.490 | 2.320 | 2.330 | 593,329 | -0.16(-6.43%) |
May 27, 2020 | 2.450 | 2.490 | 2.360 | 2.490 | 493,439 | +0.08(+3.32%) |
May 26, 2020 | 2.500 | 2.520 | 2.360 | 2.410 | 669,313 | +0.00(+0.00%) |
May 22, 2020 | 2.330 | 2.440 | 2.270 | 2.410 | 414,700 | +0.06(+2.55%) |
May 21, 2020 | 2.410 | 2.420 | 2.260 | 2.350 | 886,677 | -0.10(-4.08%) |
May 20, 2020 | 2.320 | 2.540 | 2.310 | 2.450 | 1,103,392 | +0.13(+5.60%) |
May 19, 2020 | 2.250 | 2.370 | 2.150 | 2.320 | 758,609 | +0.09(+4.04%) |
May 18, 2020 | 2.230 | 2.320 | 2.200 | 2.230 | 801,881 | +0.00(+0.00%) |
May 15, 2020 | 2.070 | 2.240 | 2.010 | 2.230 | 840,100 | +0.14(+6.70%) |
May 14, 2020 | 2.020 | 2.140 | 1.930 | 2.090 | 553,410 | +0.03(+1.46%) |
May 13, 2020 | 2.270 | 2.290 | 1.910 | 2.060 | 1,991,759 | -0.25(-10.82%) |
May 12, 2020 | 2.660 | 2.750 | 2.270 | 2.310 | 2,686,569 | -0.44(-16.00%) |
May 11, 2020 | 2.590 | 2.900 | 2.500 | 2.750 | 1,381,818 | +0.16(+6.18%) |
May 08, 2020 | 2.560 | 2.660 | 2.480 | 2.590 | 765,700 | +0.10(+4.02%) |
May 07, 2020 | 2.550 | 2.600 | 2.460 | 2.490 | 431,095 | +0.00(+0.00%) |
May 06, 2020 | 2.450 | 2.553 | 2.440 | 2.490 | 425,465 | +0.04(+1.63%) |
May 05, 2020 | 2.530 | 2.633 | 2.440 | 2.450 | 740,463 | -0.04(-1.61%) |
May 04, 2020 | 2.650 | 2.660 | 2.465 | 2.490 | 1,020,250 | -0.17(-6.39%) |
May 01, 2020 | 2.580 | 2.670 | 2.450 | 2.660 | 953,500 | -0.08(-2.92%) |
Apr 30, 2020 | 2.810 | 2.812 | 2.580 | 2.740 | 1,137,547 | -0.19(-6.48%) |
Apr 29, 2020 | 2.710 | 2.990 | 2.610 | 2.930 | 1,009,144 | +0.32(+12.26%) |
Apr 28, 2020 | 2.650 | 2.790 | 2.500 | 2.610 | 713,281 | -0.04(-1.51%) |
Apr 27, 2020 | 2.340 | 2.700 | 2.320 | 2.650 | 1,095,477 | +0.32(+13.73%) |
Apr 24, 2020 | 2.330 | 2.365 | 2.230 | 2.330 | 439,100 | +0.00(+0.00%) |
Apr 23, 2020 | 2.290 | 2.390 | 2.260 | 2.330 | 516,133 | +0.00(+0.00%) |
Apr 22, 2020 | 2.350 | 2.390 | 2.230 | 2.330 | 419,231 | +0.02(+0.87%) |
Apr 21, 2020 | 2.340 | 2.340 | 2.100 | 2.310 | 543,627 | -0.06(-2.53%) |
Apr 20, 2020 | 2.110 | 2.370 | 2.110 | 2.370 | 542,961 | +0.18(+8.22%) |
Apr 17, 2020 | 2.200 | 2.284 | 2.100 | 2.190 | 776,600 | +0.07(+3.30%) |
Apr 16, 2020 | 2.290 | 2.320 | 2.050 | 2.120 | 912,273 | -0.10(-4.50%) |
Apr 15, 2020 | 2.300 | 2.380 | 2.200 | 2.220 | 613,987 | -0.19(-7.88%) |
Apr 14, 2020 | 2.410 | 2.550 | 2.300 | 2.410 | 800,802 | +0.06(+2.55%) |
Apr 13, 2020 | 2.310 | 2.360 | 2.240 | 2.350 | 408,648 | -0.03(-1.26%) |
Apr 09, 2020 | 2.270 | 2.400 | 2.210 | 2.380 | 718,700 | +0.19(+8.68%) |
Apr 08, 2020 | 2.170 | 2.220 | 2.080 | 2.190 | 606,969 | +0.12(+5.80%) |
Apr 07, 2020 | 2.090 | 2.170 | 2.010 | 2.070 | 640,045 | +0.03(+1.47%) |
Apr 06, 2020 | 2.030 | 2.140 | 1.950 | 2.040 | 550,225 | +0.09(+4.62%) |
Apr 03, 2020 | 1.990 | 2.050 | 1.820 | 1.950 | 808,200 | -0.04(-2.01%) |
Apr 02, 2020 | 2.030 | 2.110 | 1.940 | 1.990 | 728,485 | -0.09(-4.33%) |
Apr 01, 2020 | 2.260 | 2.300 | 2.040 | 2.080 | 1,257,544 | -0.35(-14.40%) |
Mar 31, 2020 | 2.100 | 2.430 | 2.100 | 2.430 | 1,266,127 | +0.30(+14.08%) |
Mar 30, 2020 | 2.020 | 2.130 | 1.925 | 2.130 | 798,523 | +0.16(+8.12%) |
Mar 27, 2020 | 1.900 | 2.170 | 1.900 | 1.970 | 1,252,800 | -0.06(-2.96%) |
Mar 26, 2020 | 1.820 | 2.100 | 1.766 | 2.030 | 1,632,112 | +0.27(+15.34%) |
Mar 25, 2020 | 1.880 | 2.140 | 1.730 | 1.760 | 2,138,328 | -0.07(-3.83%) |
Mar 24, 2020 | 1.860 | 1.920 | 1.710 | 1.830 | 1,943,526 | -0.01(-0.54%) |
Mar 23, 2020 | 1.740 | 1.890 | 1.601 | 1.840 | 771,996 | +0.17(+10.18%) |
Mar 20, 2020 | 1.900 | 1.990 | 1.580 | 1.670 | 1,610,900 | -0.23(-12.11%) |
Mar 19, 2020 | 1.560 | 1.940 | 1.560 | 1.900 | 838,311 | +0.33(+21.02%) |
Mar 18, 2020 | 1.590 | 1.660 | 1.500 | 1.570 | 776,052 | -0.10(-5.99%) |
Mar 17, 2020 | 1.560 | 1.700 | 1.500 | 1.670 | 1,111,271 | +0.17(+11.33%) |
Mar 16, 2020 | 1.500 | 1.890 | 1.200 | 1.500 | 2,974,923 | -0.50(-25.00%) |
Mar 13, 2020 | 2.120 | 2.151 | 1.600 | 2.000 | 2,007,100 | +0.04(+2.04%) |
Mar 12, 2020 | 2.310 | 2.340 | 1.950 | 1.960 | 1,244,558 | -0.54(-21.60%) |
Mar 11, 2020 | 2.680 | 2.740 | 2.430 | 2.500 | 827,493 | -0.25(-9.09%) |
Mar 10, 2020 | 2.980 | 3.000 | 2.700 | 2.750 | 574,924 | -0.09(-3.17%) |
Mar 09, 2020 | 2.990 | 3.000 | 2.820 | 2.840 | 589,578 | -0.37(-11.53%) |
Mar 06, 2020 | 2.850 | 3.250 | 2.820 | 3.210 | 976,400 | +0.30(+10.31%) |
Mar 05, 2020 | 3.130 | 3.190 | 2.850 | 2.910 | 1,045,229 | -0.29(-9.06%) |
Mar 04, 2020 | 3.220 | 3.280 | 3.080 | 3.200 | 603,226 | +0.01(+0.31%) |
Mar 03, 2020 | 3.320 | 3.330 | 3.090 | 3.190 | 1,120,740 | -0.12(-3.63%) |
Mar 02, 2020 | 3.310 | 3.380 | 3.210 | 3.310 | 766,807 | +0.03(+0.91%) |
Feb 28, 2020 | 3.200 | 3.290 | 3.090 | 3.280 | 1,270,100 | -0.01(-0.30%) |
Feb 27, 2020 | 3.600 | 3.600 | 3.280 | 3.290 | 849,041 | -0.33(-9.12%) |
Feb 26, 2020 | 3.850 | 4.100 | 3.550 | 3.620 | 1,710,206 | -0.38(-9.50%) |
Feb 25, 2020 | 3.700 | 4.660 | 3.620 | 4.000 | 3,036,773 | +0.69(+20.85%) |
Feb 24, 2020 | 3.380 | 3.540 | 3.300 | 3.310 | 1,051,555 | -0.10(-2.93%) |
Feb 21, 2020 | 3.560 | 3.590 | 3.410 | 3.410 | 899,000 | -0.15(-4.21%) |
Feb 20, 2020 | 3.740 | 3.820 | 3.560 | 3.560 | 1,442,193 | -0.20(-5.32%) |
Feb 19, 2020 | 3.630 | 3.870 | 3.622 | 3.760 | 656,325 | +0.11(+3.01%) |
Feb 18, 2020 | 3.680 | 3.750 | 3.610 | 3.650 | 519,082 | -0.04(-1.08%) |
Feb 14, 2020 | 3.370 | 3.780 | 3.370 | 3.690 | 906,900 | +0.30(+8.85%) |
Feb 13, 2020 | 3.470 | 3.520 | 3.360 | 3.390 | 597,924 | -0.11(-3.14%) |
Feb 12, 2020 | 3.510 | 3.550 | 3.430 | 3.500 | 714,221 | +0.00(+0.00%) |
Feb 11, 2020 | 3.610 | 3.670 | 3.430 | 3.500 | 1,199,948 | -0.08(-2.23%) |
Feb 10, 2020 | 3.740 | 3.740 | 3.540 | 3.580 | 906,889 | -0.15(-4.02%) |
Feb 07, 2020 | 4.020 | 4.050 | 3.720 | 3.730 | 1,107,600 | -0.28(-6.98%) |
Feb 06, 2020 | 4.190 | 4.200 | 3.750 | 4.010 | 938,268 | -0.18(-4.30%) |
Feb 05, 2020 | 4.250 | 4.250 | 4.020 | 4.190 | 570,508 | -0.02(-0.48%) |
Feb 04, 2020 | 4.430 | 4.480 | 4.045 | 4.210 | 974,243 | -0.20(-4.54%) |
Feb 03, 2020 | 4.250 | 4.510 | 4.200 | 4.410 | 775,832 | +0.14(+3.28%) |
Jan 31, 2020 | 4.420 | 4.450 | 4.110 | 4.270 | 675,700 | -0.15(-3.39%) |
Jan 30, 2020 | 4.330 | 4.420 | 4.270 | 4.420 | 407,607 | +0.03(+0.68%) |
Jan 29, 2020 | 4.390 | 4.450 | 4.330 | 4.390 | 696,450 | -0.01(-0.23%) |
Jan 28, 2020 | 4.440 | 4.540 | 4.325 | 4.400 | 510,988 | -0.02(-0.45%) |
Jan 27, 2020 | 4.470 | 4.590 | 4.320 | 4.420 | 598,322 | -0.15(-3.28%) |
Jan 24, 2020 | 4.420 | 4.630 | 4.335 | 4.570 | 535,000 | +0.16(+3.63%) |
Jan 23, 2020 | 4.350 | 4.430 | 4.170 | 4.410 | 486,290 | +0.03(+0.68%) |
Jan 22, 2020 | 4.370 | 4.390 | 4.260 | 4.380 | 502,258 | +0.00(+0.00%) |
Jan 21, 2020 | 4.570 | 4.590 | 4.290 | 4.380 | 727,308 | -0.19(-4.16%) |
Jan 17, 2020 | 4.540 | 4.625 | 4.380 | 4.570 | 428,800 | +0.06(+1.33%) |
Jan 16, 2020 | 4.550 | 4.600 | 4.480 | 4.510 | 304,085 | -0.02(-0.44%) |
Jan 15, 2020 | 4.520 | 4.680 | 4.490 | 4.530 | 329,036 | -0.02(-0.44%) |
Jan 14, 2020 | 4.360 | 4.628 | 4.340 | 4.550 | 474,213 | +0.17(+3.88%) |
Jan 13, 2020 | 4.260 | 4.420 | 4.170 | 4.380 | 844,034 | +0.12(+2.82%) |
Jan 10, 2020 | 4.400 | 4.438 | 4.060 | 4.260 | 749,400 | -0.16(-3.62%) |
Jan 09, 2020 | 4.800 | 4.870 | 4.410 | 4.420 | 806,079 | -0.34(-7.14%) |
Jan 08, 2020 | 4.790 | 4.860 | 4.570 | 4.760 | 683,240 | -0.05(-1.04%) |
Jan 07, 2020 | 4.890 | 4.910 | 4.745 | 4.810 | 456,539 | -0.09(-1.84%) |
Jan 06, 2020 | 4.790 | 5.130 | 4.730 | 4.900 | 892,490 | +0.12(+2.51%) |
Jan 03, 2020 | 4.910 | 4.950 | 4.680 | 4.780 | 1,173,100 | -0.19(-3.82%) |
Jan 02, 2020 | 4.190 | 5.000 | 4.160 | 4.970 | 1,841,706 | +0.76(+18.05%) |
Dec 31, 2019 | 4.260 | 4.405 | 4.110 | 4.210 | 765,500 | -0.05(-1.17%) |
Dec 30, 2019 | 4.270 | 4.340 | 4.220 | 4.260 | 466,878 | +0.01(+0.24%) |
Dec 27, 2019 | 4.390 | 4.420 | 4.220 | 4.250 | 572,600 | -0.14(-3.19%) |
Dec 26, 2019 | 4.360 | 4.440 | 4.350 | 4.390 | 449,758 | +0.02(+0.46%) |
Dec 24, 2019 | 4.360 | 4.400 | 4.290 | 4.370 | 338,100 | +0.01(+0.23%) |
Dec 23, 2019 | 4.430 | 4.450 | 4.310 | 4.360 | 569,978 | -0.13(-2.90%) |
Dec 20, 2019 | 4.580 | 4.599 | 4.440 | 4.490 | 1,461,700 | -0.08(-1.75%) |
Dec 19, 2019 | 4.670 | 4.800 | 4.400 | 4.570 | 1,182,672 | -0.08(-1.72%) |
Dec 18, 2019 | 4.300 | 4.740 | 4.280 | 4.650 | 2,009,609 | +0.39(+9.15%) |
Dec 17, 2019 | 4.030 | 4.350 | 4.030 | 4.260 | 758,274 | +0.21(+5.19%) |
Dec 16, 2019 | 4.250 | 4.350 | 4.020 | 4.050 | 1,113,301 | -0.16(-3.80%) |
Dec 13, 2019 | 3.810 | 4.285 | 3.710 | 4.210 | 2,069,500 | +0.34(+8.79%) |
Dec 12, 2019 | 3.150 | 3.940 | 3.120 | 3.870 | 2,706,809 | +0.75(+24.04%) |
Dec 11, 2019 | 3.170 | 3.240 | 3.115 | 3.120 | 636,124 | -0.03(-0.95%) |
Dec 10, 2019 | 3.250 | 3.260 | 3.140 | 3.150 | 327,895 | -0.11(-3.37%) |
Dec 09, 2019 | 3.280 | 3.330 | 3.250 | 3.260 | 292,092 | -0.02(-0.61%) |
Dec 06, 2019 | 3.210 | 3.370 | 3.140 | 3.280 | 580,000 | +0.16(+5.13%) |
Dec 05, 2019 | 3.270 | 3.280 | 3.080 | 3.120 | 490,876 | -0.13(-4.00%) |
Dec 04, 2019 | 3.420 | 3.450 | 3.230 | 3.250 | 724,761 | -0.14(-4.13%) |
Dec 03, 2019 | 3.290 | 3.410 | 3.200 | 3.390 | 593,748 | +0.08(+2.42%) |
Dec 02, 2019 | 3.490 | 3.490 | 3.260 | 3.310 | 1,662,829 | -0.15(-4.34%) |
Nov 29, 2019 | 3.130 | 3.460 | 3.130 | 3.460 | 822,200 | +0.27(+8.46%) |
Nov 27, 2019 | 2.940 | 3.210 | 2.940 | 3.190 | 889,200 | +0.27(+9.25%) |
Nov 26, 2019 | 2.890 | 3.000 | 2.850 | 2.920 | 1,576,726 | +0.04(+1.39%) |
Nov 25, 2019 | 2.850 | 3.000 | 2.810 | 2.880 | 771,600 | +0.05(+1.77%) |
Nov 22, 2019 | 2.730 | 2.840 | 2.690 | 2.830 | 488,500 | +0.14(+5.20%) |
Nov 21, 2019 | 2.780 | 2.790 | 2.660 | 2.690 | 699,535 | -0.06(-2.18%) |
Nov 20, 2019 | 2.750 | 2.820 | 2.720 | 2.750 | 652,898 | -0.01(-0.36%) |
Nov 19, 2019 | 2.800 | 2.850 | 2.750 | 2.760 | 718,793 | -0.03(-1.08%) |
Nov 18, 2019 | 2.930 | 2.930 | 2.790 | 2.790 | 627,453 | -0.15(-5.10%) |
Nov 15, 2019 | 2.990 | 2.990 | 2.900 | 2.940 | 715,000 | -0.04(-1.34%) |
Nov 14, 2019 | 2.970 | 3.041 | 2.955 | 2.980 | 619,026 | +0.00(+0.00%) |
Nov 13, 2019 | 3.100 | 3.120 | 2.950 | 2.980 | 1,102,552 | +0.05(+1.71%) |
Nov 12, 2019 | 2.770 | 3.000 | 2.710 | 2.930 | 1,223,130 | +0.25(+9.33%) |
Nov 11, 2019 | 2.850 | 2.950 | 2.660 | 2.680 | 1,416,330 | -0.16(-5.63%) |
Nov 08, 2019 | 3.310 | 3.370 | 2.780 | 2.840 | 2,296,400 | -0.62(-17.92%) |
Nov 07, 2019 | 3.420 | 3.550 | 3.380 | 3.460 | 1,700,753 | +0.07(+2.06%) |
Nov 06, 2019 | 3.450 | 3.450 | 3.280 | 3.390 | 506,387 | -0.05(-1.45%) |
Nov 05, 2019 | 3.400 | 3.485 | 3.375 | 3.440 | 507,830 | +0.05(+1.47%) |
Nov 04, 2019 | 3.490 | 3.510 | 3.330 | 3.390 | 895,411 | -0.03(-0.88%) |
Nov 01, 2019 | 3.420 | 3.520 | 3.390 | 3.420 | 332,800 | +0.01(+0.29%) |
Oct 31, 2019 | 3.480 | 3.500 | 3.330 | 3.410 | 442,259 | -0.07(-2.01%) |
Oct 30, 2019 | 3.570 | 3.630 | 3.480 | 3.480 | 295,027 | -0.09(-2.52%) |
Oct 29, 2019 | 3.560 | 3.630 | 3.520 | 3.570 | 676,682 | +0.02(+0.56%) |
Oct 28, 2019 | 3.530 | 3.590 | 3.520 | 3.550 | 368,160 | +0.05(+1.43%) |
Oct 25, 2019 | 3.550 | 3.580 | 3.480 | 3.500 | 446,500 | -0.02(-0.57%) |
Oct 24, 2019 | 3.590 | 3.600 | 3.490 | 3.520 | 910,272 | +0.10(+2.92%) |
Oct 23, 2019 | 3.370 | 3.560 | 3.360 | 3.420 | 332,533 | +0.01(+0.29%) |
Oct 22, 2019 | 3.420 | 3.455 | 3.300 | 3.410 | 431,142 | +0.01(+0.29%) |
Oct 21, 2019 | 3.510 | 3.600 | 3.400 | 3.400 | 320,646 | -0.06(-1.73%) |
Oct 18, 2019 | 3.480 | 3.530 | 3.430 | 3.460 | 314,700 | -0.05(-1.42%) |
Oct 17, 2019 | 3.540 | 3.550 | 3.450 | 3.510 | 393,404 | +0.02(+0.57%) |
Oct 16, 2019 | 3.390 | 3.565 | 3.390 | 3.490 | 432,702 | +0.10(+2.95%) |
Oct 15, 2019 | 3.300 | 3.460 | 3.270 | 3.390 | 534,750 | +0.09(+2.73%) |
Oct 14, 2019 | 3.200 | 3.360 | 3.130 | 3.300 | 370,590 | +0.10(+3.12%) |
Oct 11, 2019 | 3.080 | 3.260 | 3.080 | 3.200 | 428,000 | +0.14(+4.58%) |
Oct 10, 2019 | 3.140 | 3.195 | 2.940 | 3.060 | 500,596 | -0.09(-2.86%) |
Oct 09, 2019 | 3.360 | 3.360 | 3.140 | 3.150 | 556,358 | -0.17(-5.12%) |
Oct 08, 2019 | 3.330 | 3.360 | 3.250 | 3.320 | 246,789 | -0.05(-1.48%) |
Oct 07, 2019 | 3.200 | 3.430 | 3.200 | 3.370 | 377,124 | +0.12(+3.69%) |
Oct 04, 2019 | 3.110 | 3.265 | 3.090 | 3.250 | 365,700 | +0.08(+2.52%) |
Oct 03, 2019 | 3.230 | 3.260 | 3.090 | 3.170 | 522,054 | -0.09(-2.76%) |
Oct 02, 2019 | 3.450 | 3.450 | 3.150 | 3.260 | 643,750 | -0.01(-0.31%) |