Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.720 | 5.840 | 5.550 | 5.690 | 534,504 | -0.03(-0.52%) |
Sep 29, 2020 | 5.810 | 5.860 | 5.690 | 5.720 | 326,430 | -0.12(-2.05%) |
Sep 28, 2020 | 5.680 | 5.850 | 5.680 | 5.840 | 368,846 | +0.23(+4.10%) |
Sep 25, 2020 | 5.570 | 5.644 | 5.440 | 5.610 | 424,600 | +0.03(+0.54%) |
Sep 24, 2020 | 5.660 | 5.800 | 5.529 | 5.580 | 335,040 | -0.08(-1.33%) |
Sep 23, 2020 | 5.760 | 5.880 | 5.585 | 5.655 | 645,346 | -0.09(-1.65%) |
Sep 22, 2020 | 5.960 | 6.145 | 5.610 | 5.750 | 615,384 | -0.20(-3.36%) |
Sep 21, 2020 | 5.990 | 6.090 | 5.640 | 5.950 | 797,156 | -0.22(-3.57%) |
Sep 18, 2020 | 6.030 | 6.230 | 5.925 | 6.170 | 1,666,000 | +0.22(+3.70%) |
Sep 17, 2020 | 6.080 | 6.090 | 5.780 | 5.950 | 1,131,852 | -0.21(-3.49%) |
Sep 16, 2020 | 6.700 | 6.700 | 6.140 | 6.165 | 694,960 | -0.57(-8.40%) |
Sep 15, 2020 | 6.750 | 6.890 | 6.610 | 6.730 | 308,183 | +0.00(+0.00%) |
Sep 14, 2020 | 6.850 | 7.010 | 6.690 | 6.730 | 419,325 | -0.06(-0.88%) |
Sep 11, 2020 | 7.050 | 7.090 | 6.640 | 6.790 | 265,000 | -0.25(-3.62%) |
Sep 10, 2020 | 7.080 | 7.290 | 7.040 | 7.045 | 342,774 | +0.05(+0.79%) |
Sep 09, 2020 | 7.220 | 7.250 | 6.935 | 6.990 | 484,064 | -0.15(-2.10%) |
Sep 08, 2020 | 7.350 | 7.710 | 7.070 | 7.140 | 385,717 | -0.28(-3.77%) |
Sep 04, 2020 | 7.860 | 7.870 | 7.317 | 7.420 | 299,100 | -0.33(-4.26%) |
Sep 03, 2020 | 7.810 | 7.940 | 7.700 | 7.750 | 294,325 | -0.05(-0.64%) |
Sep 02, 2020 | 7.680 | 7.880 | 7.660 | 7.800 | 335,347 | +0.12(+1.56%) |
Sep 01, 2020 | 7.720 | 7.760 | 7.450 | 7.680 | 332,423 | -0.10(-1.29%) |
Aug 31, 2020 | 8.020 | 8.070 | 7.660 | 7.780 | 532,374 | -0.34(-4.25%) |
Aug 28, 2020 | 8.170 | 8.240 | 7.920 | 8.125 | 368,600 | -0.09(-1.04%) |
Aug 27, 2020 | 8.170 | 8.270 | 8.060 | 8.210 | 331,616 | +0.03(+0.37%) |
Aug 26, 2020 | 8.130 | 8.200 | 7.970 | 8.180 | 281,893 | +0.07(+0.86%) |
Aug 25, 2020 | 8.270 | 8.290 | 7.790 | 8.110 | 443,273 | -0.04(-0.49%) |
Aug 24, 2020 | 8.260 | 8.399 | 8.060 | 8.150 | 358,999 | +0.07(+0.87%) |
Aug 21, 2020 | 8.000 | 8.110 | 7.780 | 8.080 | 327,300 | +0.06(+0.75%) |
Aug 20, 2020 | 7.970 | 8.135 | 7.965 | 8.020 | 217,927 | -0.01(-0.12%) |
Aug 19, 2020 | 7.960 | 8.140 | 7.800 | 8.030 | 288,474 | +0.11(+1.39%) |
Aug 18, 2020 | 7.840 | 7.940 | 7.720 | 7.920 | 338,321 | +0.06(+0.76%) |
Aug 17, 2020 | 7.920 | 7.996 | 7.790 | 7.860 | 248,221 | -0.08(-1.01%) |
Aug 14, 2020 | 7.880 | 8.060 | 7.830 | 7.940 | 215,800 | +0.03(+0.38%) |
Aug 13, 2020 | 8.020 | 8.063 | 7.790 | 7.910 | 317,539 | -0.15(-1.86%) |
Aug 12, 2020 | 8.550 | 8.550 | 7.900 | 8.060 | 497,237 | -0.33(-3.93%) |
Aug 11, 2020 | 8.500 | 8.810 | 8.320 | 8.390 | 598,754 | -0.08(-0.94%) |
Aug 10, 2020 | 8.230 | 8.480 | 8.180 | 8.470 | 536,505 | +0.31(+3.80%) |
Aug 07, 2020 | 7.760 | 8.190 | 7.750 | 8.160 | 472,500 | +0.38(+4.88%) |
Aug 06, 2020 | 7.670 | 7.811 | 7.650 | 7.780 | 418,700 | +0.11(+1.43%) |
Aug 05, 2020 | 7.510 | 7.890 | 7.510 | 7.670 | 475,275 | +0.22(+2.95%) |
Aug 04, 2020 | 7.230 | 7.640 | 7.230 | 7.450 | 559,825 | +0.22(+3.04%) |
Aug 03, 2020 | 7.300 | 7.790 | 7.170 | 7.230 | 668,775 | -0.07(-0.96%) |
Jul 31, 2020 | 7.410 | 7.490 | 7.150 | 7.300 | 869,000 | -0.11(-1.48%) |
Jul 30, 2020 | 6.170 | 7.440 | 6.110 | 7.410 | 2,242,453 | +1.34(+22.08%) |
Jul 29, 2020 | 6.090 | 6.120 | 6.010 | 6.070 | 398,770 | +0.04(+0.66%) |
Jul 28, 2020 | 6.030 | 6.190 | 6.030 | 6.030 | 269,429 | -0.05(-0.82%) |
Jul 27, 2020 | 5.960 | 6.160 | 5.942 | 6.080 | 228,367 | +0.09(+1.50%) |
Jul 24, 2020 | 6.120 | 6.140 | 5.915 | 5.990 | 366,300 | -0.11(-1.80%) |
Jul 23, 2020 | 6.030 | 6.140 | 5.950 | 6.100 | 444,038 | +0.02(+0.33%) |
Jul 22, 2020 | 6.270 | 6.270 | 5.950 | 6.080 | 260,782 | -0.19(-3.03%) |
Jul 21, 2020 | 6.270 | 6.490 | 6.240 | 6.270 | 281,936 | +0.10(+1.62%) |
Jul 20, 2020 | 6.410 | 6.480 | 6.075 | 6.170 | 282,144 | -0.29(-4.49%) |
Jul 17, 2020 | 6.510 | 6.540 | 6.380 | 6.460 | 276,800 | -0.05(-0.77%) |
Jul 16, 2020 | 6.510 | 6.580 | 6.400 | 6.510 | 347,339 | -0.06(-0.91%) |
Jul 15, 2020 | 6.500 | 6.630 | 6.410 | 6.570 | 445,885 | +0.15(+2.34%) |
Jul 14, 2020 | 6.030 | 6.470 | 6.010 | 6.420 | 328,303 | +0.33(+5.42%) |
Jul 13, 2020 | 6.310 | 6.330 | 6.050 | 6.090 | 448,237 | -0.14(-2.25%) |
Jul 10, 2020 | 6.110 | 6.300 | 6.090 | 6.230 | 283,700 | +0.09(+1.47%) |
Jul 09, 2020 | 6.480 | 6.540 | 6.080 | 6.140 | 435,108 | -0.36(-5.54%) |
Jul 08, 2020 | 6.450 | 6.540 | 6.320 | 6.500 | 423,088 | +0.04(+0.62%) |
Jul 07, 2020 | 6.500 | 6.580 | 6.370 | 6.460 | 398,971 | -0.08(-1.30%) |
Jul 06, 2020 | 6.500 | 6.580 | 6.435 | 6.545 | 382,828 | +0.16(+2.43%) |
Jul 02, 2020 | 6.750 | 6.750 | 6.350 | 6.390 | 349,300 | -0.17(-2.59%) |
Jul 01, 2020 | 6.710 | 6.770 | 6.465 | 6.560 | 379,747 | -0.21(-3.10%) |
Jun 30, 2020 | 6.370 | 6.890 | 6.370 | 6.770 | 435,368 | +0.38(+5.95%) |
Jun 29, 2020 | 6.190 | 6.400 | 6.140 | 6.390 | 334,420 | +0.31(+5.10%) |
Jun 26, 2020 | 6.150 | 6.210 | 5.940 | 6.080 | 859,700 | -0.13(-2.09%) |
Jun 25, 2020 | 6.030 | 6.230 | 5.880 | 6.210 | 443,203 | +0.12(+2.05%) |
Jun 24, 2020 | 6.130 | 6.239 | 5.880 | 6.085 | 517,129 | -0.17(-2.72%) |
Jun 23, 2020 | 6.230 | 6.410 | 6.130 | 6.255 | 421,968 | +0.10(+1.71%) |
Jun 22, 2020 | 6.040 | 6.210 | 5.920 | 6.150 | 326,104 | +0.09(+1.49%) |
Jun 19, 2020 | 6.300 | 6.390 | 6.020 | 6.060 | 1,012,000 | -0.18(-2.88%) |
Jun 18, 2020 | 6.280 | 6.400 | 6.040 | 6.240 | 322,180 | -0.10(-1.58%) |
Jun 17, 2020 | 6.650 | 6.700 | 6.260 | 6.340 | 344,783 | -0.31(-4.66%) |
Jun 16, 2020 | 6.540 | 6.800 | 6.414 | 6.650 | 401,107 | +0.36(+5.72%) |
Jun 15, 2020 | 6.180 | 6.430 | 6.060 | 6.290 | 299,301 | -0.04(-0.63%) |
Jun 12, 2020 | 6.700 | 6.820 | 6.210 | 6.330 | 525,700 | -0.20(-3.06%) |
Jun 11, 2020 | 6.440 | 6.680 | 6.270 | 6.530 | 510,363 | -0.21(-3.12%) |
Jun 10, 2020 | 6.920 | 6.970 | 6.580 | 6.740 | 422,923 | -0.23(-3.30%) |
Jun 09, 2020 | 6.840 | 7.040 | 6.690 | 6.970 | 324,611 | -0.03(-0.43%) |
Jun 08, 2020 | 6.970 | 7.255 | 6.860 | 7.000 | 981,388 | +0.16(+2.34%) |
Jun 05, 2020 | 7.020 | 7.020 | 6.640 | 6.840 | 683,600 | +0.06(+0.88%) |
Jun 04, 2020 | 6.380 | 6.910 | 6.231 | 6.780 | 389,595 | +0.31(+4.79%) |
Jun 03, 2020 | 6.770 | 6.970 | 6.450 | 6.470 | 390,930 | -0.20(-3.00%) |
Jun 02, 2020 | 6.600 | 6.760 | 6.510 | 6.670 | 351,660 | +0.13(+1.99%) |
Jun 01, 2020 | 6.100 | 6.630 | 6.060 | 6.540 | 494,800 | +0.48(+7.92%) |
May 29, 2020 | 6.420 | 6.420 | 5.900 | 6.060 | 685,700 | -0.41(-6.26%) |
May 28, 2020 | 6.800 | 7.040 | 6.420 | 6.465 | 980,140 | -0.21(-3.22%) |
May 27, 2020 | 5.870 | 6.750 | 5.670 | 6.680 | 1,306,586 | +0.94(+16.38%) |
May 26, 2020 | 5.900 | 5.910 | 5.710 | 5.740 | 377,144 | +0.08(+1.41%) |
May 22, 2020 | 5.670 | 5.705 | 5.510 | 5.660 | 251,500 | +0.03(+0.53%) |
May 21, 2020 | 5.580 | 5.750 | 5.510 | 5.630 | 381,935 | +0.11(+1.99%) |
May 20, 2020 | 5.340 | 5.540 | 5.260 | 5.520 | 348,718 | +0.28(+5.34%) |
May 19, 2020 | 5.390 | 5.460 | 5.205 | 5.240 | 257,921 | -0.21(-3.85%) |
May 18, 2020 | 5.320 | 5.620 | 5.320 | 5.450 | 492,183 | +0.30(+5.83%) |
May 15, 2020 | 5.120 | 5.220 | 5.065 | 5.150 | 272,400 | -0.02(-0.39%) |
May 14, 2020 | 5.100 | 5.260 | 4.990 | 5.170 | 368,629 | -0.05(-0.96%) |
May 13, 2020 | 5.290 | 5.310 | 5.100 | 5.220 | 497,725 | -0.13(-2.43%) |
May 12, 2020 | 5.540 | 5.740 | 5.320 | 5.350 | 425,673 | -0.18(-3.25%) |
May 11, 2020 | 5.590 | 5.700 | 5.450 | 5.530 | 412,722 | -0.13(-2.30%) |
May 08, 2020 | 5.730 | 5.980 | 5.580 | 5.660 | 491,700 | -0.04(-0.70%) |
May 07, 2020 | 5.500 | 5.800 | 5.380 | 5.700 | 406,709 | +0.30(+5.56%) |
May 06, 2020 | 5.430 | 5.570 | 5.190 | 5.400 | 403,078 | -0.04(-0.74%) |
May 05, 2020 | 5.270 | 5.540 | 5.260 | 5.440 | 535,488 | +0.29(+5.53%) |
May 04, 2020 | 5.580 | 5.600 | 5.070 | 5.155 | 692,787 | -0.50(-8.92%) |
May 01, 2020 | 6.070 | 6.390 | 5.570 | 5.660 | 674,200 | -0.61(-9.73%) |
Apr 30, 2020 | 6.500 | 6.700 | 5.880 | 6.270 | 775,711 | +0.13(+2.12%) |
Apr 29, 2020 | 6.000 | 6.240 | 5.910 | 6.140 | 517,118 | +0.27(+4.60%) |
Apr 28, 2020 | 5.670 | 5.980 | 5.610 | 5.870 | 688,853 | +0.29(+5.20%) |
Apr 27, 2020 | 5.770 | 5.770 | 5.410 | 5.580 | 440,234 | -0.20(-3.46%) |
Apr 24, 2020 | 5.950 | 5.980 | 5.550 | 5.780 | 318,500 | -0.13(-2.20%) |
Apr 23, 2020 | 5.770 | 6.210 | 5.740 | 5.910 | 587,814 | +0.20(+3.50%) |
Apr 22, 2020 | 5.870 | 5.960 | 5.560 | 5.710 | 424,661 | -0.06(-1.04%) |
Apr 21, 2020 | 5.680 | 5.930 | 5.680 | 5.770 | 389,055 | -0.09(-1.54%) |
Apr 20, 2020 | 5.680 | 5.910 | 5.580 | 5.860 | 465,495 | +0.08(+1.38%) |
Apr 17, 2020 | 5.450 | 5.900 | 5.400 | 5.780 | 552,000 | +0.51(+9.68%) |
Apr 16, 2020 | 5.430 | 5.470 | 5.044 | 5.270 | 332,635 | -0.17(-3.13%) |
Apr 15, 2020 | 5.790 | 5.790 | 5.420 | 5.440 | 524,799 | -0.56(-9.33%) |
Apr 14, 2020 | 5.650 | 6.090 | 5.590 | 6.000 | 468,776 | +0.43(+7.72%) |
Apr 13, 2020 | 5.640 | 5.720 | 5.400 | 5.570 | 363,344 | -0.09(-1.68%) |
Apr 09, 2020 | 5.400 | 5.700 | 5.337 | 5.665 | 577,500 | +0.33(+6.09%) |
Apr 08, 2020 | 5.390 | 5.500 | 5.100 | 5.340 | 388,912 | +0.04(+0.75%) |
Apr 07, 2020 | 4.890 | 5.360 | 4.830 | 5.300 | 890,505 | +0.51(+10.65%) |
Apr 06, 2020 | 4.700 | 4.870 | 4.498 | 4.790 | 841,064 | +0.22(+4.81%) |
Apr 03, 2020 | 4.510 | 4.690 | 4.240 | 4.570 | 948,600 | +0.10(+2.24%) |
Apr 02, 2020 | 4.250 | 4.800 | 4.130 | 4.470 | 935,025 | +0.23(+5.42%) |
Apr 01, 2020 | 4.410 | 4.470 | 4.140 | 4.240 | 633,557 | -0.31(-6.81%) |
Mar 31, 2020 | 4.550 | 4.815 | 4.240 | 4.550 | 624,007 | +0.00(+0.00%) |
Mar 30, 2020 | 4.850 | 4.890 | 4.490 | 4.550 | 392,715 | -0.39(-7.89%) |
Mar 27, 2020 | 5.050 | 5.070 | 4.610 | 4.940 | 651,300 | -0.32(-6.08%) |
Mar 26, 2020 | 4.390 | 5.325 | 4.270 | 5.260 | 1,124,396 | +0.88(+20.09%) |
Mar 25, 2020 | 4.320 | 4.650 | 4.190 | 4.380 | 736,918 | +0.03(+0.69%) |
Mar 24, 2020 | 4.430 | 4.670 | 4.040 | 4.350 | 737,293 | +0.08(+1.87%) |
Mar 23, 2020 | 3.950 | 4.439 | 3.470 | 4.270 | 919,690 | +0.28(+7.02%) |
Mar 20, 2020 | 4.190 | 4.350 | 3.660 | 3.990 | 1,453,000 | -0.19(-4.55%) |
Mar 19, 2020 | 3.920 | 4.530 | 3.824 | 4.180 | 966,005 | +0.20(+5.03%) |
Mar 18, 2020 | 4.100 | 4.580 | 3.520 | 3.980 | 1,460,525 | -0.31(-7.23%) |
Mar 17, 2020 | 4.280 | 4.540 | 4.020 | 4.290 | 718,790 | +0.10(+2.39%) |
Mar 16, 2020 | 4.750 | 5.000 | 4.040 | 4.190 | 1,347,660 | -1.01(-19.42%) |
Mar 13, 2020 | 5.610 | 5.840 | 5.100 | 5.200 | 957,100 | -0.18(-3.35%) |
Mar 12, 2020 | 5.590 | 5.940 | 5.200 | 5.380 | 835,443 | -0.61(-10.18%) |
Mar 11, 2020 | 5.970 | 6.280 | 5.800 | 5.990 | 920,687 | -0.10(-1.64%) |
Mar 10, 2020 | 5.890 | 6.090 | 5.590 | 6.090 | 695,878 | +0.39(+6.84%) |
Mar 09, 2020 | 5.640 | 5.990 | 5.500 | 5.700 | 716,714 | -0.45(-7.32%) |
Mar 06, 2020 | 6.280 | 6.400 | 6.006 | 6.150 | 647,800 | -0.32(-4.95%) |
Mar 05, 2020 | 6.550 | 6.620 | 6.385 | 6.470 | 634,888 | -0.22(-3.29%) |
Mar 04, 2020 | 6.460 | 6.879 | 6.380 | 6.690 | 549,995 | +0.34(+5.35%) |
Mar 03, 2020 | 6.310 | 6.640 | 6.140 | 6.350 | 850,395 | +0.04(+0.63%) |
Mar 02, 2020 | 6.160 | 6.384 | 6.010 | 6.310 | 664,257 | +0.09(+1.45%) |
Feb 28, 2020 | 6.230 | 6.420 | 6.060 | 6.220 | 1,077,800 | -0.23(-3.57%) |
Feb 27, 2020 | 6.930 | 6.930 | 6.430 | 6.450 | 1,032,172 | -0.60(-8.51%) |
Feb 26, 2020 | 7.140 | 7.250 | 7.030 | 7.050 | 676,706 | -0.11(-1.54%) |
Feb 25, 2020 | 7.460 | 7.460 | 7.030 | 7.160 | 1,011,198 | -0.31(-4.15%) |
Feb 24, 2020 | 7.050 | 7.510 | 6.850 | 7.470 | 1,181,064 | +0.17(+2.33%) |
Feb 21, 2020 | 6.840 | 7.340 | 6.770 | 7.300 | 1,975,000 | +0.33(+4.73%) |
Feb 20, 2020 | 5.870 | 7.500 | 5.750 | 6.970 | 5,049,315 | +1.45(+26.27%) |
Feb 19, 2020 | 5.270 | 5.550 | 5.230 | 5.520 | 892,215 | +0.30(+5.75%) |
Feb 18, 2020 | 5.250 | 5.380 | 4.930 | 5.220 | 748,758 | +0.00(+0.00%) |
Feb 14, 2020 | 5.170 | 5.350 | 5.150 | 5.220 | 407,800 | +0.04(+0.77%) |
Feb 13, 2020 | 5.300 | 5.340 | 5.135 | 5.180 | 291,675 | -0.11(-2.08%) |
Feb 12, 2020 | 5.440 | 5.520 | 5.280 | 5.290 | 505,765 | -0.13(-2.40%) |
Feb 11, 2020 | 5.270 | 5.430 | 5.210 | 5.420 | 561,528 | +0.20(+3.83%) |
Feb 10, 2020 | 5.140 | 5.270 | 5.110 | 5.220 | 385,674 | +0.08(+1.56%) |
Feb 07, 2020 | 5.120 | 5.190 | 5.020 | 5.140 | 493,200 | +0.01(+0.19%) |
Feb 06, 2020 | 5.170 | 5.275 | 5.066 | 5.130 | 622,315 | -0.04(-0.77%) |
Feb 05, 2020 | 4.920 | 5.170 | 4.920 | 5.170 | 534,258 | +0.28(+5.73%) |
Feb 04, 2020 | 4.850 | 5.030 | 4.826 | 4.890 | 431,716 | +0.00(+0.00%) |
Feb 03, 2020 | 4.850 | 5.050 | 4.800 | 4.890 | 832,902 | +0.06(+1.24%) |
Jan 31, 2020 | 4.900 | 4.980 | 4.820 | 4.830 | 742,100 | -0.07(-1.43%) |
Jan 30, 2020 | 5.060 | 5.160 | 4.855 | 4.900 | 1,014,392 | -0.17(-3.35%) |
Jan 29, 2020 | 5.510 | 5.599 | 4.990 | 5.070 | 1,096,800 | -0.36(-6.63%) |
Jan 28, 2020 | 5.280 | 5.690 | 5.220 | 5.430 | 1,712,762 | +0.16(+3.04%) |
Jan 27, 2020 | 4.940 | 5.280 | 4.880 | 5.270 | 2,010,997 | +0.27(+5.40%) |
Jan 24, 2020 | 4.300 | 5.030 | 4.300 | 5.000 | 3,608,100 | +0.72(+16.82%) |
Jan 23, 2020 | 4.140 | 4.350 | 4.090 | 4.280 | 1,146,289 | +0.14(+3.38%) |
Jan 22, 2020 | 4.040 | 4.190 | 4.040 | 4.140 | 1,089,151 | +0.05(+1.22%) |
Jan 21, 2020 | 4.210 | 4.260 | 3.990 | 4.090 | 796,189 | -0.16(-3.76%) |
Jan 17, 2020 | 4.200 | 4.290 | 4.200 | 4.250 | 553,000 | +0.08(+1.92%) |
Jan 16, 2020 | 4.200 | 4.340 | 4.160 | 4.170 | 489,964 | +0.01(+0.24%) |
Jan 15, 2020 | 4.130 | 4.190 | 4.075 | 4.160 | 432,513 | +0.05(+1.22%) |
Jan 14, 2020 | 3.930 | 4.140 | 3.910 | 4.110 | 758,137 | +0.18(+4.58%) |
Jan 13, 2020 | 3.990 | 4.020 | 3.910 | 3.930 | 562,127 | -0.07(-1.75%) |
Jan 10, 2020 | 3.980 | 4.090 | 3.945 | 4.000 | 520,400 | +0.00(+0.00%) |
Jan 09, 2020 | 3.890 | 4.020 | 3.885 | 4.000 | 842,496 | +0.08(+2.04%) |
Jan 08, 2020 | 3.860 | 3.960 | 3.820 | 3.920 | 556,381 | +0.08(+2.08%) |
Jan 07, 2020 | 3.820 | 3.900 | 3.780 | 3.840 | 438,458 | +0.00(+0.00%) |
Jan 06, 2020 | 3.830 | 3.930 | 3.790 | 3.840 | 694,887 | -0.02(-0.52%) |
Jan 03, 2020 | 3.900 | 3.920 | 3.820 | 3.860 | 700,700 | -0.07(-1.78%) |
Jan 02, 2020 | 3.900 | 4.020 | 3.870 | 3.930 | 542,601 | +0.05(+1.29%) |
Dec 31, 2019 | 3.860 | 3.930 | 3.825 | 3.880 | 820,400 | +0.02(+0.52%) |
Dec 30, 2019 | 3.820 | 3.930 | 3.765 | 3.860 | 767,168 | +0.00(+0.00%) |
Dec 27, 2019 | 3.860 | 4.040 | 3.850 | 3.860 | 799,600 | -0.06(-1.53%) |
Dec 26, 2019 | 3.820 | 3.940 | 3.820 | 3.920 | 632,386 | +0.06(+1.55%) |
Dec 24, 2019 | 3.820 | 3.910 | 3.800 | 3.860 | 361,100 | +0.01(+0.26%) |
Dec 23, 2019 | 3.680 | 3.920 | 3.680 | 3.850 | 1,089,148 | +0.20(+5.48%) |
Dec 20, 2019 | 3.950 | 3.970 | 3.558 | 3.650 | 3,401,800 | -0.31(-7.71%) |
Dec 19, 2019 | 3.880 | 4.040 | 3.850 | 3.955 | 1,224,402 | +0.06(+1.41%) |
Dec 18, 2019 | 3.760 | 3.980 | 3.760 | 3.900 | 755,024 | +0.11(+2.90%) |
Dec 17, 2019 | 3.660 | 3.910 | 3.650 | 3.790 | 783,613 | +0.10(+2.71%) |
Dec 16, 2019 | 3.420 | 3.800 | 3.420 | 3.690 | 1,210,359 | +0.25(+7.27%) |
Dec 13, 2019 | 3.570 | 3.630 | 3.415 | 3.440 | 797,300 | -0.13(-3.64%) |
Dec 12, 2019 | 3.660 | 3.720 | 3.540 | 3.570 | 792,784 | -0.10(-2.72%) |
Dec 11, 2019 | 3.650 | 3.720 | 3.590 | 3.670 | 587,516 | -0.01(-0.27%) |
Dec 10, 2019 | 3.760 | 3.810 | 3.630 | 3.680 | 776,531 | -0.09(-2.39%) |
Dec 09, 2019 | 3.860 | 3.950 | 3.740 | 3.770 | 537,525 | -0.10(-2.46%) |
Dec 06, 2019 | 3.840 | 3.950 | 3.820 | 3.865 | 475,800 | +0.08(+1.98%) |
Dec 05, 2019 | 3.820 | 3.920 | 3.730 | 3.790 | 591,687 | +0.01(+0.26%) |
Dec 04, 2019 | 3.820 | 3.905 | 3.755 | 3.780 | 899,581 | +0.03(+0.80%) |
Dec 03, 2019 | 3.590 | 3.810 | 3.550 | 3.750 | 655,094 | +0.10(+2.74%) |
Dec 02, 2019 | 3.710 | 3.750 | 3.455 | 3.650 | 922,017 | +0.02(+0.55%) |
Nov 29, 2019 | 3.850 | 3.870 | 3.600 | 3.630 | 464,400 | -0.20(-5.22%) |
Nov 27, 2019 | 4.040 | 4.070 | 3.780 | 3.830 | 1,013,000 | -0.20(-4.96%) |
Nov 26, 2019 | 4.110 | 4.200 | 4.030 | 4.030 | 854,041 | -0.08(-2.07%) |
Nov 25, 2019 | 4.090 | 4.200 | 4.040 | 4.115 | 604,921 | +0.04(+0.86%) |
Nov 22, 2019 | 4.100 | 4.180 | 3.920 | 4.080 | 771,100 | +0.11(+2.77%) |
Nov 21, 2019 | 3.890 | 4.050 | 3.820 | 3.970 | 665,307 | +0.08(+1.93%) |
Nov 20, 2019 | 3.860 | 3.920 | 3.780 | 3.895 | 638,515 | -0.02(-0.64%) |
Nov 19, 2019 | 4.110 | 4.120 | 3.840 | 3.920 | 945,538 | -0.23(-5.54%) |
Nov 18, 2019 | 4.200 | 4.218 | 4.080 | 4.150 | 606,613 | -0.04(-0.95%) |
Nov 15, 2019 | 4.340 | 4.353 | 4.130 | 4.190 | 715,600 | -0.13(-3.01%) |
Nov 14, 2019 | 4.270 | 4.350 | 4.270 | 4.320 | 561,169 | +0.04(+0.93%) |
Nov 13, 2019 | 4.190 | 4.370 | 4.165 | 4.280 | 530,656 | +0.03(+0.71%) |
Nov 12, 2019 | 4.170 | 4.410 | 4.150 | 4.250 | 794,601 | +0.01(+0.24%) |
Nov 11, 2019 | 4.120 | 4.250 | 4.100 | 4.240 | 427,987 | +0.04(+0.95%) |
Nov 08, 2019 | 4.390 | 4.390 | 4.150 | 4.200 | 660,300 | -0.18(-4.11%) |
Nov 07, 2019 | 4.320 | 4.560 | 4.195 | 4.380 | 1,092,101 | +0.08(+1.86%) |
Nov 06, 2019 | 4.230 | 4.360 | 4.090 | 4.300 | 1,022,914 | +0.00(+0.12%) |
Nov 05, 2019 | 4.030 | 4.300 | 3.990 | 4.295 | 1,542,342 | +0.30(+7.64%) |
Nov 04, 2019 | 3.870 | 4.060 | 3.800 | 3.990 | 1,683,657 | +0.20(+5.28%) |
Nov 01, 2019 | 4.050 | 4.050 | 3.685 | 3.790 | 1,212,300 | -0.21(-5.25%) |
Oct 31, 2019 | 3.610 | 4.010 | 3.480 | 4.000 | 2,635,665 | +0.58(+16.96%) |
Oct 30, 2019 | 3.450 | 3.495 | 3.290 | 3.420 | 1,166,292 | -0.05(-1.44%) |
Oct 29, 2019 | 3.590 | 3.615 | 3.450 | 3.470 | 705,881 | -0.12(-3.34%) |
Oct 28, 2019 | 3.530 | 3.670 | 3.530 | 3.590 | 754,648 | +0.05(+1.41%) |
Oct 25, 2019 | 3.520 | 3.600 | 3.460 | 3.540 | 520,500 | -0.01(-0.28%) |
Oct 24, 2019 | 3.630 | 3.640 | 3.510 | 3.550 | 635,720 | -0.07(-1.93%) |
Oct 23, 2019 | 3.590 | 3.640 | 3.490 | 3.620 | 717,673 | +0.01(+0.28%) |
Oct 22, 2019 | 3.490 | 3.630 | 3.430 | 3.610 | 625,926 | +0.10(+2.85%) |
Oct 21, 2019 | 3.450 | 3.631 | 3.450 | 3.510 | 493,710 | +0.04(+1.15%) |
Oct 18, 2019 | 3.440 | 3.520 | 3.400 | 3.470 | 501,900 | +0.02(+0.58%) |
Oct 17, 2019 | 3.400 | 3.470 | 3.350 | 3.450 | 662,237 | +0.05(+1.47%) |
Oct 16, 2019 | 3.460 | 3.540 | 3.360 | 3.400 | 604,478 | -0.10(-2.86%) |
Oct 15, 2019 | 3.300 | 3.671 | 3.270 | 3.500 | 961,902 | +0.17(+5.11%) |
Oct 14, 2019 | 3.410 | 3.440 | 3.240 | 3.330 | 608,077 | -0.10(-3.06%) |
Oct 11, 2019 | 3.420 | 3.590 | 3.400 | 3.435 | 790,600 | +0.08(+2.23%) |
Oct 10, 2019 | 3.350 | 3.430 | 3.280 | 3.360 | 958,938 | -0.03(-0.88%) |
Oct 09, 2019 | 3.680 | 3.690 | 3.370 | 3.390 | 1,210,345 | -0.27(-7.38%) |
Oct 08, 2019 | 3.730 | 3.840 | 3.500 | 3.660 | 1,647,648 | -0.10(-2.66%) |
Oct 07, 2019 | 4.080 | 4.130 | 3.750 | 3.760 | 1,600,482 | -0.32(-7.84%) |
Oct 04, 2019 | 4.470 | 4.520 | 4.000 | 4.080 | 1,663,000 | -0.36(-8.11%) |
Oct 03, 2019 | 4.460 | 4.510 | 4.300 | 4.440 | 936,102 | -0.08(-1.77%) |
Oct 02, 2019 | 4.650 | 4.660 | 4.380 | 4.520 | 913,803 | -0.17(-3.62%) |