Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.700 | 2.750 | 2.670 | 2.730 | 3,378,671 | +0.01(+0.37%) |
Sep 29, 2020 | 2.740 | 2.755 | 2.685 | 2.720 | 12,243,730 | -0.01(-0.37%) |
Sep 28, 2020 | 2.650 | 2.770 | 2.620 | 2.730 | 5,789,100 | +0.10(+3.80%) |
Sep 25, 2020 | 2.580 | 2.740 | 2.470 | 2.630 | 10,724,000 | +0.29(+12.39%) |
Sep 24, 2020 | 2.340 | 2.430 | 2.240 | 2.340 | 3,442,747 | -0.03(-1.27%) |
Sep 23, 2020 | 2.470 | 2.500 | 2.320 | 2.370 | 3,689,784 | -0.11(-4.44%) |
Sep 22, 2020 | 2.490 | 2.520 | 2.455 | 2.480 | 2,667,897 | +0.02(+0.81%) |
Sep 21, 2020 | 2.600 | 2.620 | 2.440 | 2.460 | 5,626,273 | -0.21(-7.87%) |
Sep 18, 2020 | 2.750 | 2.750 | 2.650 | 2.670 | 11,559,800 | -0.04(-1.48%) |
Sep 17, 2020 | 2.690 | 2.765 | 2.610 | 2.710 | 5,835,463 | -0.02(-0.73%) |
Sep 16, 2020 | 2.600 | 2.800 | 2.560 | 2.730 | 5,629,964 | +0.13(+5.00%) |
Sep 15, 2020 | 2.680 | 2.700 | 2.580 | 2.600 | 1,889,591 | -0.04(-1.52%) |
Sep 14, 2020 | 2.580 | 2.660 | 2.520 | 2.640 | 2,282,408 | +0.10(+3.94%) |
Sep 11, 2020 | 2.560 | 2.615 | 2.480 | 2.540 | 4,169,500 | +0.00(+0.00%) |
Sep 10, 2020 | 2.680 | 2.715 | 2.530 | 2.540 | 3,397,384 | -0.14(-5.22%) |
Sep 09, 2020 | 2.680 | 2.740 | 2.650 | 2.680 | 3,113,349 | +0.03(+1.13%) |
Sep 08, 2020 | 2.700 | 2.720 | 2.640 | 2.650 | 3,535,434 | -0.09(-3.28%) |
Sep 04, 2020 | 2.840 | 2.850 | 2.700 | 2.740 | 4,228,600 | -0.05(-1.79%) |
Sep 03, 2020 | 2.820 | 2.895 | 2.735 | 2.790 | 2,482,316 | -0.04(-1.41%) |
Sep 02, 2020 | 2.800 | 2.850 | 2.703 | 2.830 | 3,268,961 | +0.05(+1.80%) |
Sep 01, 2020 | 2.650 | 2.810 | 2.580 | 2.780 | 6,566,585 | +0.07(+2.58%) |
Aug 31, 2020 | 2.870 | 2.870 | 2.690 | 2.710 | 5,223,070 | -0.18(-6.23%) |
Aug 28, 2020 | 2.940 | 2.940 | 2.805 | 2.890 | 6,302,900 | +0.04(+1.40%) |
Aug 27, 2020 | 2.820 | 2.880 | 2.770 | 2.850 | 7,497,804 | +0.05(+1.79%) |
Aug 26, 2020 | 2.870 | 2.890 | 2.780 | 2.800 | 6,778,906 | -0.04(-1.41%) |
Aug 25, 2020 | 2.920 | 2.944 | 2.740 | 2.840 | 12,449,734 | -0.05(-1.73%) |
Aug 24, 2020 | 2.860 | 2.986 | 2.780 | 2.890 | 7,734,602 | +0.05(+1.76%) |
Aug 21, 2020 | 2.960 | 2.960 | 2.800 | 2.840 | 5,677,600 | -0.04(-1.39%) |
Aug 20, 2020 | 2.740 | 3.000 | 2.740 | 2.880 | 7,634,526 | +0.09(+3.23%) |
Aug 19, 2020 | 2.730 | 2.800 | 2.640 | 2.790 | 6,576,073 | +0.07(+2.57%) |
Aug 18, 2020 | 2.840 | 2.870 | 2.710 | 2.720 | 4,992,825 | -0.06(-2.16%) |
Aug 17, 2020 | 2.770 | 3.070 | 2.720 | 2.780 | 17,330,714 | +0.09(+3.35%) |
Aug 14, 2020 | 2.640 | 2.715 | 2.590 | 2.690 | 8,922,900 | +0.10(+3.86%) |
Aug 13, 2020 | 2.520 | 2.660 | 2.520 | 2.590 | 7,169,480 | +0.03(+1.17%) |
Aug 12, 2020 | 2.550 | 2.690 | 2.500 | 2.560 | 12,781,833 | +0.08(+3.23%) |
Aug 11, 2020 | 2.340 | 2.530 | 2.320 | 2.480 | 12,827,701 | +0.17(+7.36%) |
Aug 10, 2020 | 2.200 | 2.320 | 2.130 | 2.310 | 6,822,100 | +0.13(+5.96%) |
Aug 07, 2020 | 1.940 | 2.200 | 1.930 | 2.180 | 7,356,200 | +0.20(+10.10%) |
Aug 06, 2020 | 1.960 | 2.000 | 1.920 | 1.980 | 2,751,157 | +0.03(+1.54%) |
Aug 05, 2020 | 1.960 | 2.000 | 1.915 | 1.950 | 5,054,534 | +0.03(+1.56%) |
Aug 04, 2020 | 1.860 | 1.990 | 1.835 | 1.920 | 5,634,519 | +0.04(+2.13%) |
Aug 03, 2020 | 1.910 | 1.920 | 1.840 | 1.880 | 2,894,295 | -0.04(-2.08%) |
Jul 31, 2020 | 1.950 | 2.000 | 1.860 | 1.920 | 4,082,900 | -0.05(-2.54%) |
Jul 30, 2020 | 1.950 | 2.020 | 1.910 | 1.970 | 5,783,207 | -0.02(-1.01%) |
Jul 29, 2020 | 1.890 | 2.000 | 1.870 | 1.990 | 5,158,020 | +0.13(+6.99%) |
Jul 28, 2020 | 1.800 | 1.900 | 1.790 | 1.860 | 5,173,969 | +0.06(+3.33%) |
Jul 27, 2020 | 1.820 | 1.830 | 1.763 | 1.800 | 3,531,455 | +0.00(+0.00%) |
Jul 24, 2020 | 1.830 | 1.900 | 1.800 | 1.800 | 5,159,600 | -0.05(-2.70%) |
Jul 23, 2020 | 1.860 | 1.900 | 1.820 | 1.850 | 11,752,856 | +0.00(+0.00%) |
Jul 22, 2020 | 1.760 | 1.870 | 1.730 | 1.850 | 9,451,548 | -0.01(-0.54%) |
Jul 21, 2020 | 1.820 | 1.930 | 1.800 | 1.860 | 9,543,557 | -0.02(-1.06%) |
Jul 20, 2020 | 1.900 | 1.920 | 1.840 | 1.880 | 10,851,292 | -0.02(-1.05%) |
Jul 17, 2020 | 1.950 | 1.950 | 1.820 | 1.900 | 21,205,000 | +0.06(+3.26%) |
Jul 16, 2020 | 1.990 | 2.070 | 1.830 | 1.840 | 46,654,588 | -0.53(-22.36%) |
Jul 15, 2020 | 2.400 | 2.410 | 2.280 | 2.370 | 6,903,348 | +0.06(+2.60%) |
Jul 14, 2020 | 2.260 | 2.320 | 2.220 | 2.310 | 3,862,800 | +0.04(+1.76%) |
Jul 13, 2020 | 2.390 | 2.400 | 2.240 | 2.270 | 4,423,737 | -0.08(-3.40%) |
Jul 10, 2020 | 2.260 | 2.380 | 2.220 | 2.350 | 3,895,500 | +0.08(+3.52%) |
Jul 09, 2020 | 2.340 | 2.400 | 2.230 | 2.270 | 3,262,300 | -0.07(-2.99%) |
Jul 08, 2020 | 2.290 | 2.340 | 2.240 | 2.340 | 4,068,320 | +0.06(+2.63%) |
Jul 07, 2020 | 2.310 | 2.390 | 2.250 | 2.280 | 4,841,117 | -0.10(-4.20%) |
Jul 06, 2020 | 2.490 | 2.530 | 2.350 | 2.380 | 3,114,091 | -0.08(-3.25%) |
Jul 02, 2020 | 2.570 | 2.600 | 2.440 | 2.460 | 3,819,000 | -0.03(-1.20%) |
Jul 01, 2020 | 2.450 | 2.540 | 2.410 | 2.490 | 3,638,828 | +0.09(+3.75%) |
Jun 30, 2020 | 2.320 | 2.430 | 2.285 | 2.400 | 5,957,817 | +0.06(+2.56%) |
Jun 29, 2020 | 2.350 | 2.410 | 2.300 | 2.340 | 4,075,226 | +0.03(+1.30%) |
Jun 26, 2020 | 2.530 | 2.560 | 2.250 | 2.310 | 60,113,800 | -0.27(-10.47%) |
Jun 25, 2020 | 2.420 | 2.600 | 2.410 | 2.580 | 6,916,986 | +0.09(+3.61%) |
Jun 24, 2020 | 2.590 | 2.590 | 2.400 | 2.490 | 5,221,360 | -0.15(-5.68%) |
Jun 23, 2020 | 2.650 | 2.705 | 2.590 | 2.640 | 4,421,223 | +0.01(+0.38%) |
Jun 22, 2020 | 2.650 | 2.670 | 2.540 | 2.630 | 5,264,859 | -0.02(-0.75%) |
Jun 19, 2020 | 2.890 | 2.930 | 2.580 | 2.650 | 9,034,000 | -0.20(-7.02%) |
Jun 18, 2020 | 2.720 | 2.890 | 2.670 | 2.850 | 3,308,730 | +0.08(+2.89%) |
Jun 17, 2020 | 2.890 | 2.910 | 2.750 | 2.770 | 3,139,604 | -0.11(-3.82%) |
Jun 16, 2020 | 2.880 | 2.950 | 2.740 | 2.880 | 3,617,990 | +0.05(+1.77%) |
Jun 15, 2020 | 2.560 | 2.920 | 2.550 | 2.830 | 5,723,468 | +0.08(+2.91%) |
Jun 12, 2020 | 2.670 | 2.780 | 2.590 | 2.750 | 3,724,000 | +0.33(+13.64%) |
Jun 11, 2020 | 2.530 | 2.630 | 2.310 | 2.420 | 4,300,382 | -0.39(-13.88%) |
Jun 10, 2020 | 2.900 | 2.950 | 2.610 | 2.810 | 4,688,563 | -0.18(-6.02%) |
Jun 09, 2020 | 2.960 | 3.060 | 2.860 | 2.990 | 4,456,618 | -0.11(-3.55%) |
Jun 08, 2020 | 3.110 | 3.220 | 2.880 | 3.100 | 13,273,483 | +0.14(+4.73%) |
Jun 05, 2020 | 3.090 | 3.310 | 2.870 | 2.960 | 9,433,100 | +0.06(+2.07%) |
Jun 04, 2020 | 2.620 | 2.910 | 2.460 | 2.900 | 7,445,581 | +0.30(+11.54%) |
Jun 03, 2020 | 2.380 | 2.630 | 2.360 | 2.600 | 7,112,254 | +0.28(+12.07%) |
Jun 02, 2020 | 2.290 | 2.450 | 2.260 | 2.320 | 5,125,171 | +0.09(+4.04%) |
Jun 01, 2020 | 2.000 | 2.295 | 1.980 | 2.230 | 7,148,505 | +0.22(+10.95%) |
May 29, 2020 | 1.980 | 2.100 | 1.960 | 2.010 | 6,510,000 | -0.11(-5.19%) |
May 28, 2020 | 2.180 | 2.200 | 2.040 | 2.120 | 4,492,946 | -0.01(-0.47%) |
May 27, 2020 | 2.190 | 2.200 | 2.010 | 2.130 | 5,157,063 | +0.07(+3.40%) |
May 26, 2020 | 1.900 | 2.090 | 1.880 | 2.060 | 6,711,928 | +0.27(+15.08%) |
May 22, 2020 | 1.890 | 1.909 | 1.750 | 1.790 | 3,143,900 | -0.07(-3.76%) |
May 21, 2020 | 1.850 | 1.915 | 1.800 | 1.860 | 5,189,180 | +0.09(+5.08%) |
May 20, 2020 | 1.830 | 1.890 | 1.750 | 1.770 | 7,820,396 | +0.00(+0.00%) |
May 19, 2020 | 1.720 | 1.840 | 1.610 | 1.770 | 6,469,316 | +0.08(+4.73%) |
May 18, 2020 | 1.580 | 1.730 | 1.550 | 1.690 | 6,388,926 | +0.17(+11.18%) |
May 15, 2020 | 1.650 | 1.690 | 1.500 | 1.520 | 7,028,000 | -0.15(-8.98%) |
May 14, 2020 | 1.480 | 1.740 | 1.420 | 1.670 | 7,160,825 | +0.11(+7.05%) |
May 13, 2020 | 1.750 | 1.760 | 1.450 | 1.560 | 9,042,299 | -0.19(-10.86%) |
May 12, 2020 | 1.830 | 1.840 | 1.750 | 1.750 | 54,654,620 | -0.04(-2.23%) |
May 11, 2020 | 1.880 | 1.890 | 1.730 | 1.790 | 8,153,994 | -0.23(-11.39%) |
May 08, 2020 | 2.000 | 2.050 | 1.860 | 2.020 | 6,456,400 | -0.08(-3.81%) |
May 07, 2020 | 1.980 | 2.120 | 1.980 | 2.100 | 4,329,526 | +0.13(+6.60%) |
May 06, 2020 | 2.130 | 2.200 | 1.960 | 1.970 | 4,101,155 | -0.08(-3.90%) |
May 05, 2020 | 2.210 | 2.248 | 2.035 | 2.050 | 3,525,661 | -0.02(-0.97%) |
May 04, 2020 | 2.060 | 2.145 | 1.960 | 2.070 | 2,206,204 | +0.03(+1.47%) |
May 01, 2020 | 2.160 | 2.250 | 2.000 | 2.040 | 3,484,400 | -0.27(-11.69%) |
Apr 30, 2020 | 2.420 | 2.430 | 2.200 | 2.310 | 5,366,762 | -0.19(-7.60%) |
Apr 29, 2020 | 2.370 | 2.580 | 2.360 | 2.500 | 5,442,373 | +0.25(+11.11%) |
Apr 28, 2020 | 2.120 | 2.270 | 2.060 | 2.250 | 4,878,708 | +0.21(+10.29%) |
Apr 27, 2020 | 1.960 | 2.100 | 1.870 | 2.040 | 3,187,405 | +0.12(+6.25%) |
Apr 24, 2020 | 1.920 | 1.930 | 1.820 | 1.920 | 3,192,800 | +0.01(+0.52%) |
Apr 23, 2020 | 1.850 | 1.950 | 1.830 | 1.910 | 2,256,302 | +0.08(+4.37%) |
Apr 22, 2020 | 1.990 | 1.990 | 1.800 | 1.830 | 4,225,130 | -0.09(-4.69%) |
Apr 21, 2020 | 1.820 | 1.950 | 1.750 | 1.920 | 3,552,765 | +0.10(+5.49%) |
Apr 20, 2020 | 1.810 | 1.980 | 1.760 | 1.820 | 6,018,322 | -0.25(-12.08%) |
Apr 17, 2020 | 1.970 | 2.120 | 1.940 | 2.070 | 5,191,000 | +0.28(+15.64%) |
Apr 16, 2020 | 2.040 | 2.040 | 1.770 | 1.790 | 3,954,824 | -0.16(-8.21%) |
Apr 15, 2020 | 2.040 | 2.040 | 1.820 | 1.950 | 4,929,918 | -0.16(-7.58%) |
Apr 14, 2020 | 2.400 | 2.460 | 2.020 | 2.110 | 5,954,832 | -0.21(-9.05%) |
Apr 13, 2020 | 2.450 | 2.500 | 2.060 | 2.320 | 6,674,250 | -0.01(-0.43%) |
Apr 09, 2020 | 1.900 | 2.350 | 1.870 | 2.330 | 12,655,000 | +0.60(+34.68%) |
Apr 08, 2020 | 1.560 | 1.750 | 1.520 | 1.730 | 12,561,012 | +0.21(+13.82%) |
Apr 07, 2020 | 1.790 | 1.860 | 1.500 | 1.520 | 6,902,392 | -0.11(-6.75%) |
Apr 06, 2020 | 1.570 | 1.810 | 1.560 | 1.630 | 5,933,439 | +0.21(+14.79%) |
Apr 03, 2020 | 1.610 | 1.620 | 1.330 | 1.420 | 4,712,000 | -0.14(-8.97%) |
Apr 02, 2020 | 1.570 | 1.720 | 1.520 | 1.560 | 4,027,383 | +0.00(+0.00%) |
Apr 01, 2020 | 1.630 | 1.640 | 1.440 | 1.560 | 6,359,232 | -0.19(-10.86%) |
Mar 31, 2020 | 1.910 | 1.930 | 1.610 | 1.750 | 6,639,621 | -0.08(-4.37%) |
Mar 30, 2020 | 2.250 | 2.250 | 1.750 | 1.830 | 7,762,667 | -0.28(-13.27%) |
Mar 27, 2020 | 2.234 | 2.234 | 2.062 | 2.110 | 5,683,305 | -0.17(-7.50%) |
Mar 26, 2020 | 1.929 | 2.338 | 1.920 | 2.281 | 8,128,161 | +0.41(+21.83%) |
Mar 25, 2020 | 2.043 | 2.177 | 1.673 | 1.872 | 8,074,751 | +0.21(+12.57%) |
Mar 24, 2020 | 1.635 | 1.749 | 1.483 | 1.663 | 11,114,246 | +0.32(+24.11%) |
Mar 23, 2020 | 1.464 | 1.602 | 1.331 | 1.340 | 5,408,413 | -0.10(-7.24%) |
Mar 20, 2020 | 1.435 | 1.692 | 1.321 | 1.445 | 15,369,659 | +0.05(+3.40%) |
Mar 19, 2020 | 1.445 | 1.530 | 1.264 | 1.397 | 13,294,287 | +0.00(+0.00%) |
Mar 18, 2020 | 1.758 | 1.796 | 1.397 | 1.397 | 6,190,503 | -0.45(-24.23%) |
Mar 17, 2020 | 1.910 | 1.929 | 1.825 | 1.844 | 9,285,139 | -0.03(-1.52%) |
Mar 16, 2020 | 1.910 | 1.948 | 1.758 | 1.872 | 8,962,293 | -0.19(-9.22%) |
Mar 13, 2020 | 2.262 | 2.338 | 1.901 | 2.062 | 8,944,811 | +0.12(+6.37%) |
Mar 12, 2020 | 2.604 | 2.614 | 1.397 | 1.939 | 13,058,932 | -0.88(-31.31%) |
Mar 11, 2020 | 3.089 | 3.213 | 2.813 | 2.823 | 4,359,567 | -0.42(-12.90%) |
Mar 10, 2020 | 3.374 | 3.403 | 3.089 | 3.241 | 4,362,288 | +0.02(+0.59%) |
Mar 09, 2020 | 3.194 | 3.289 | 2.424 | 3.222 | 8,064,982 | -0.28(-7.88%) |
Mar 06, 2020 | 3.802 | 3.802 | 3.412 | 3.498 | 4,437,685 | -0.25(-6.60%) |
Mar 05, 2020 | 3.821 | 3.868 | 3.688 | 3.745 | 3,461,640 | -0.18(-4.60%) |
Mar 04, 2020 | 3.897 | 4.049 | 3.802 | 3.925 | 6,116,717 | +0.08(+1.98%) |
Mar 03, 2020 | 4.077 | 4.201 | 3.830 | 3.849 | 4,528,118 | -0.25(-6.03%) |
Mar 02, 2020 | 3.783 | 4.134 | 3.716 | 4.096 | 4,079,567 | +0.33(+8.84%) |
Feb 28, 2020 | 3.849 | 3.887 | 3.355 | 3.764 | 9,415,746 | -0.08(-1.98%) |
Feb 27, 2020 | 4.229 | 4.249 | 3.840 | 3.840 | 6,506,372 | -0.43(-10.02%) |
Feb 26, 2020 | 4.363 | 4.496 | 4.239 | 4.268 | 2,471,025 | -0.06(-1.32%) |
Feb 25, 2020 | 4.524 | 4.524 | 4.296 | 4.325 | 2,695,610 | -0.19(-4.21%) |
Feb 24, 2020 | 4.543 | 4.614 | 4.496 | 4.515 | 2,354,084 | -0.18(-3.85%) |
Feb 21, 2020 | 4.838 | 4.885 | 4.657 | 4.695 | 2,506,600 | -0.16(-3.33%) |
Feb 20, 2020 | 4.638 | 4.914 | 4.629 | 4.857 | 2,339,456 | +0.22(+4.71%) |
Feb 19, 2020 | 4.714 | 4.743 | 4.619 | 4.638 | 1,291,545 | -0.10(-2.20%) |
Feb 18, 2020 | 4.705 | 4.819 | 4.676 | 4.743 | 1,780,642 | +0.03(+0.60%) |
Feb 14, 2020 | 4.667 | 4.752 | 4.619 | 4.714 | 1,278,025 | +0.07(+1.43%) |
Feb 13, 2020 | 4.638 | 4.695 | 4.595 | 4.648 | 1,229,249 | +0.01(+0.20%) |
Feb 12, 2020 | 4.648 | 4.686 | 4.420 | 4.638 | 2,014,949 | +0.03(+0.62%) |
Feb 11, 2020 | 4.553 | 4.733 | 4.534 | 4.610 | 1,452,526 | +0.10(+2.11%) |
Feb 10, 2020 | 4.524 | 4.553 | 4.467 | 4.515 | 953,071 | -0.01(-0.21%) |
Feb 07, 2020 | 4.534 | 4.581 | 4.486 | 4.524 | 1,066,652 | -0.01(-0.21%) |
Feb 06, 2020 | 4.600 | 4.638 | 4.524 | 4.534 | 1,317,302 | -0.06(-1.24%) |
Feb 05, 2020 | 4.581 | 4.619 | 4.543 | 4.591 | 2,133,387 | +0.05(+1.05%) |
Feb 04, 2020 | 4.505 | 4.629 | 4.467 | 4.543 | 2,651,498 | +0.04(+0.84%) |
Feb 03, 2020 | 4.429 | 4.553 | 4.401 | 4.505 | 1,871,743 | +0.07(+1.50%) |
Jan 31, 2020 | 4.486 | 4.534 | 4.410 | 4.439 | 2,300,067 | -0.06(-1.27%) |
Jan 30, 2020 | 4.420 | 4.534 | 4.420 | 4.496 | 3,159,317 | +0.04(+0.85%) |
Jan 29, 2020 | 4.439 | 4.515 | 4.363 | 4.458 | 1,991,926 | +0.05(+1.08%) |
Jan 28, 2020 | 4.325 | 4.429 | 4.277 | 4.410 | 3,171,383 | +0.09(+1.98%) |
Jan 27, 2020 | 4.363 | 4.391 | 4.277 | 4.325 | 2,737,981 | -0.09(-1.94%) |
Jan 24, 2020 | 4.477 | 4.524 | 4.372 | 4.410 | 1,912,461 | -0.09(-1.90%) |
Jan 23, 2020 | 4.496 | 4.543 | 4.477 | 4.496 | 1,711,752 | -0.01(-0.21%) |
Jan 22, 2020 | 4.629 | 4.648 | 4.505 | 4.505 | 1,468,806 | -0.12(-2.67%) |
Jan 21, 2020 | 4.619 | 4.666 | 4.600 | 4.629 | 1,484,985 | +0.01(+0.21%) |
Jan 17, 2020 | 4.686 | 4.733 | 4.610 | 4.619 | 2,083,012 | -0.06(-1.22%) |
Jan 16, 2020 | 4.743 | 4.809 | 4.667 | 4.676 | 2,899,025 | -0.04(-0.81%) |
Jan 15, 2020 | 4.695 | 4.805 | 4.667 | 4.714 | 3,171,629 | +0.05(+1.02%) |
Jan 14, 2020 | 4.648 | 4.681 | 4.581 | 4.667 | 2,249,964 | +0.05(+1.03%) |
Jan 13, 2020 | 4.629 | 4.705 | 4.591 | 4.619 | 3,758,377 | -0.02(-0.41%) |
Jan 10, 2020 | 4.619 | 4.724 | 4.567 | 4.638 | 2,251,879 | +0.04(+0.83%) |
Jan 09, 2020 | 4.600 | 4.681 | 4.524 | 4.600 | 1,728,410 | +0.01(+0.21%) |
Jan 08, 2020 | 4.515 | 4.600 | 4.477 | 4.591 | 2,324,874 | +0.07(+1.47%) |
Jan 07, 2020 | 4.543 | 4.581 | 4.477 | 4.524 | 2,184,692 | -0.06(-1.24%) |
Jan 06, 2020 | 4.467 | 4.610 | 4.439 | 4.581 | 6,453,018 | +0.08(+1.69%) |
Jan 03, 2020 | 4.429 | 4.538 | 4.420 | 4.505 | 1,794,622 | +0.05(+1.07%) |
Jan 02, 2020 | 4.524 | 4.534 | 4.382 | 4.458 | 2,147,337 | -0.06(-1.26%) |
Dec 31, 2019 | 4.448 | 4.543 | 4.372 | 4.515 | 2,378,135 | +0.05(+1.06%) |
Dec 30, 2019 | 4.486 | 4.515 | 4.391 | 4.467 | 2,352,948 | +0.01(+0.21%) |
Dec 27, 2019 | 4.430 | 4.467 | 4.369 | 4.458 | 1,427,203 | +0.02(+0.42%) |
Dec 26, 2019 | 4.365 | 4.458 | 4.365 | 4.439 | 1,712,245 | +0.07(+1.70%) |
Dec 24, 2019 | 4.411 | 4.430 | 4.355 | 4.365 | 1,001,325 | -0.06(-1.26%) |
Dec 23, 2019 | 4.485 | 4.541 | 4.411 | 4.420 | 1,848,925 | -0.07(-1.65%) |
Dec 20, 2019 | 4.513 | 4.718 | 4.467 | 4.495 | 7,871,693 | +0.04(+0.83%) |
Dec 19, 2019 | 4.328 | 4.560 | 4.318 | 4.458 | 4,292,931 | +0.12(+2.78%) |
Dec 18, 2019 | 4.133 | 4.355 | 4.133 | 4.337 | 2,756,305 | +0.19(+4.47%) |
Dec 17, 2019 | 4.225 | 4.272 | 4.133 | 4.151 | 4,115,604 | -0.07(-1.54%) |
Dec 16, 2019 | 4.225 | 4.244 | 4.133 | 4.216 | 3,635,899 | -0.03(-0.66%) |
Dec 13, 2019 | 4.281 | 4.393 | 4.179 | 4.244 | 3,757,634 | -0.04(-0.87%) |
Dec 12, 2019 | 4.142 | 4.309 | 4.105 | 4.281 | 6,137,531 | +0.12(+2.90%) |
Dec 11, 2019 | 4.365 | 4.402 | 4.151 | 4.160 | 8,245,053 | -0.20(-4.68%) |
Dec 10, 2019 | 4.513 | 4.513 | 4.309 | 4.365 | 4,892,279 | -0.12(-2.69%) |
Dec 09, 2019 | 4.467 | 4.532 | 4.416 | 4.485 | 3,122,840 | +0.02(+0.42%) |
Dec 06, 2019 | 4.504 | 4.597 | 4.448 | 4.467 | 3,092,812 | +0.00(+0.00%) |
Dec 05, 2019 | 4.458 | 4.476 | 4.402 | 4.467 | 2,571,430 | +0.01(+0.21%) |
Dec 04, 2019 | 4.523 | 4.550 | 4.458 | 4.458 | 3,170,704 | -0.07(-1.44%) |
Dec 03, 2019 | 4.504 | 4.560 | 4.504 | 4.523 | 2,213,058 | -0.03(-0.61%) |
Dec 02, 2019 | 4.532 | 4.588 | 4.504 | 4.550 | 2,256,143 | +0.02(+0.41%) |
Nov 29, 2019 | 4.550 | 4.615 | 4.490 | 4.532 | 1,212,703 | -0.03(-0.61%) |
Nov 27, 2019 | 4.485 | 4.569 | 4.439 | 4.560 | 1,839,083 | +0.07(+1.66%) |
Nov 26, 2019 | 4.615 | 4.671 | 4.485 | 4.485 | 2,889,083 | -0.06(-1.23%) |
Nov 25, 2019 | 4.597 | 4.634 | 4.532 | 4.541 | 1,504,797 | -0.06(-1.21%) |
Nov 22, 2019 | 4.513 | 4.643 | 4.476 | 4.597 | 1,975,945 | +0.07(+1.64%) |
Nov 21, 2019 | 4.578 | 4.578 | 4.472 | 4.523 | 2,267,714 | -0.05(-1.02%) |
Nov 20, 2019 | 4.513 | 4.643 | 4.504 | 4.569 | 2,644,815 | +0.06(+1.23%) |
Nov 19, 2019 | 4.439 | 4.550 | 4.439 | 4.513 | 2,059,221 | +0.07(+1.67%) |
Nov 18, 2019 | 4.513 | 4.537 | 4.439 | 4.439 | 2,860,861 | -0.06(-1.24%) |
Nov 15, 2019 | 4.485 | 4.541 | 4.476 | 4.495 | 2,989,115 | -0.01(-0.21%) |
Nov 14, 2019 | 4.550 | 4.615 | 4.467 | 4.504 | 2,492,655 | +0.00(+0.00%) |
Nov 13, 2019 | 4.578 | 4.597 | 4.504 | 4.504 | 2,547,268 | -0.09(-2.02%) |
Nov 12, 2019 | 4.690 | 4.708 | 4.504 | 4.597 | 3,757,731 | -0.09(-1.98%) |
Nov 11, 2019 | 4.671 | 4.736 | 4.578 | 4.690 | 2,458,624 | +0.05(+1.00%) |
Nov 08, 2019 | 4.968 | 4.968 | 4.532 | 4.643 | 4,842,090 | -0.45(-8.76%) |
Nov 07, 2019 | 5.108 | 5.136 | 5.061 | 5.089 | 2,946,994 | -0.02(-0.36%) |
Nov 06, 2019 | 5.098 | 5.145 | 5.080 | 5.108 | 2,080,832 | +0.02(+0.36%) |
Nov 05, 2019 | 5.126 | 5.145 | 5.089 | 5.089 | 2,569,597 | -0.05(-0.90%) |
Nov 04, 2019 | 5.238 | 5.247 | 5.061 | 5.136 | 2,527,446 | -0.07(-1.43%) |
Nov 01, 2019 | 5.201 | 5.266 | 5.173 | 5.210 | 2,037,539 | +0.01(+0.18%) |
Oct 31, 2019 | 5.266 | 5.321 | 5.191 | 5.201 | 2,468,021 | -0.09(-1.75%) |
Oct 30, 2019 | 5.293 | 5.321 | 5.247 | 5.293 | 1,645,451 | +0.03(+0.53%) |
Oct 29, 2019 | 5.163 | 5.331 | 5.163 | 5.266 | 1,811,329 | +0.07(+1.25%) |
Oct 28, 2019 | 5.173 | 5.210 | 5.154 | 5.201 | 1,432,404 | +0.05(+0.90%) |
Oct 25, 2019 | 5.219 | 5.233 | 5.126 | 5.154 | 1,279,572 | -0.08(-1.60%) |
Oct 24, 2019 | 5.266 | 5.298 | 5.177 | 5.238 | 1,373,723 | -0.02(-0.35%) |
Oct 23, 2019 | 5.321 | 5.321 | 5.228 | 5.256 | 2,714,754 | -0.07(-1.22%) |
Oct 22, 2019 | 5.321 | 5.386 | 5.303 | 5.321 | 2,014,743 | +0.00(+0.00%) |
Oct 21, 2019 | 5.228 | 5.340 | 5.219 | 5.321 | 2,233,200 | +0.09(+1.78%) |
Oct 18, 2019 | 5.201 | 5.252 | 5.163 | 5.228 | 2,010,295 | +0.02(+0.36%) |
Oct 17, 2019 | 5.173 | 5.247 | 5.163 | 5.210 | 2,074,088 | +0.05(+0.90%) |
Oct 16, 2019 | 5.071 | 5.196 | 5.061 | 5.163 | 2,746,055 | +0.07(+1.46%) |
Oct 15, 2019 | 5.108 | 5.108 | 5.043 | 5.089 | 3,740,327 | +0.02(+0.37%) |
Oct 14, 2019 | 5.136 | 5.140 | 5.033 | 5.071 | 2,674,116 | -0.05(-0.91%) |
Oct 11, 2019 | 5.126 | 5.198 | 5.024 | 5.117 | 3,842,702 | +0.00(+0.00%) |
Oct 10, 2019 | 5.154 | 5.182 | 5.071 | 5.117 | 2,101,736 | -0.04(-0.72%) |
Oct 09, 2019 | 5.191 | 5.228 | 5.126 | 5.154 | 2,286,689 | -0.02(-0.36%) |
Oct 08, 2019 | 5.331 | 5.377 | 5.154 | 5.173 | 5,905,823 | -0.20(-3.63%) |
Oct 07, 2019 | 5.396 | 5.414 | 5.340 | 5.368 | 3,127,531 | -0.03(-0.52%) |
Oct 04, 2019 | 5.358 | 5.405 | 5.303 | 5.396 | 2,728,420 | +0.05(+0.87%) |
Oct 03, 2019 | 5.284 | 5.358 | 5.247 | 5.349 | 7,630,488 | +0.06(+1.05%) |
Oct 02, 2019 | 5.247 | 5.344 | 5.238 | 5.293 | 3,196,324 | +0.02(+0.35%) |