Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.790 | 3.920 | 3.720 | 3.790 | 99,722 | +0.00(+0.00%) |
Sep 29, 2020 | 3.790 | 3.840 | 3.615 | 3.790 | 136,388 | -0.02(-0.52%) |
Sep 28, 2020 | 3.670 | 3.910 | 3.645 | 3.810 | 105,990 | +0.18(+4.96%) |
Sep 25, 2020 | 3.770 | 3.820 | 3.610 | 3.630 | 173,500 | -0.16(-4.22%) |
Sep 24, 2020 | 3.910 | 3.960 | 3.720 | 3.790 | 131,632 | -0.14(-3.56%) |
Sep 23, 2020 | 4.020 | 4.085 | 3.910 | 3.930 | 107,238 | -0.10(-2.48%) |
Sep 22, 2020 | 4.000 | 4.040 | 3.920 | 4.030 | 261,886 | +0.06(+1.51%) |
Sep 21, 2020 | 4.010 | 4.110 | 3.900 | 3.970 | 254,385 | -0.31(-7.24%) |
Sep 18, 2020 | 4.080 | 4.300 | 3.985 | 4.280 | 292,900 | +0.17(+4.14%) |
Sep 17, 2020 | 4.200 | 4.240 | 4.020 | 4.110 | 148,237 | -0.16(-3.75%) |
Sep 16, 2020 | 4.240 | 4.357 | 4.060 | 4.270 | 279,908 | +0.01(+0.23%) |
Sep 15, 2020 | 3.990 | 4.370 | 3.990 | 4.260 | 219,947 | +0.29(+7.30%) |
Sep 14, 2020 | 3.960 | 4.010 | 3.830 | 3.970 | 106,962 | +0.04(+1.02%) |
Sep 11, 2020 | 4.160 | 4.230 | 3.880 | 3.930 | 162,600 | -0.20(-4.84%) |
Sep 10, 2020 | 3.940 | 4.180 | 3.940 | 4.130 | 173,992 | +0.18(+4.56%) |
Sep 09, 2020 | 3.920 | 4.053 | 3.830 | 3.950 | 152,405 | +0.04(+1.02%) |
Sep 08, 2020 | 4.140 | 4.140 | 3.910 | 3.910 | 284,337 | -0.15(-3.69%) |
Sep 04, 2020 | 4.230 | 4.275 | 3.970 | 4.060 | 398,800 | -0.11(-2.64%) |
Sep 03, 2020 | 4.430 | 4.630 | 4.150 | 4.170 | 288,724 | -0.24(-5.44%) |
Sep 02, 2020 | 4.320 | 4.500 | 4.270 | 4.410 | 220,405 | +0.06(+1.38%) |
Sep 01, 2020 | 4.280 | 4.510 | 4.180 | 4.350 | 374,507 | +0.07(+1.64%) |
Aug 31, 2020 | 4.220 | 4.580 | 4.050 | 4.280 | 400,001 | +0.11(+2.64%) |
Aug 28, 2020 | 4.150 | 4.335 | 4.150 | 4.170 | 262,300 | +0.06(+1.46%) |
Aug 27, 2020 | 4.170 | 4.480 | 4.110 | 4.110 | 215,427 | -0.13(-3.07%) |
Aug 26, 2020 | 4.650 | 4.651 | 4.215 | 4.240 | 367,276 | -0.40(-8.62%) |
Aug 25, 2020 | 4.860 | 5.040 | 4.470 | 4.640 | 326,723 | -0.30(-6.07%) |
Aug 24, 2020 | 4.700 | 4.980 | 4.570 | 4.940 | 243,681 | +0.24(+5.11%) |
Aug 21, 2020 | 4.660 | 4.730 | 4.450 | 4.700 | 248,100 | -0.01(-0.21%) |
Aug 20, 2020 | 4.410 | 4.740 | 4.400 | 4.710 | 249,169 | +0.23(+5.13%) |
Aug 19, 2020 | 4.370 | 4.510 | 4.180 | 4.480 | 396,386 | +0.12(+2.75%) |
Aug 18, 2020 | 4.370 | 4.380 | 4.140 | 4.360 | 282,344 | +0.04(+0.93%) |
Aug 17, 2020 | 4.230 | 4.380 | 4.160 | 4.320 | 355,260 | +0.08(+1.89%) |
Aug 14, 2020 | 4.130 | 4.270 | 4.050 | 4.240 | 390,900 | +0.01(+0.24%) |
Aug 13, 2020 | 4.000 | 4.250 | 3.980 | 4.230 | 153,962 | +0.18(+4.44%) |
Aug 12, 2020 | 4.330 | 4.380 | 3.890 | 4.050 | 199,327 | -0.15(-3.57%) |
Aug 11, 2020 | 4.230 | 4.360 | 3.940 | 4.200 | 412,768 | +0.02(+0.48%) |
Aug 10, 2020 | 3.800 | 4.220 | 3.800 | 4.180 | 576,045 | +0.42(+11.17%) |
Aug 07, 2020 | 3.910 | 4.000 | 3.645 | 3.760 | 443,900 | -0.18(-4.57%) |
Aug 06, 2020 | 3.270 | 4.460 | 3.200 | 3.940 | 2,164,222 | +0.77(+24.29%) |
Aug 05, 2020 | 3.340 | 3.370 | 3.160 | 3.170 | 323,514 | -0.20(-5.93%) |
Aug 04, 2020 | 3.410 | 3.510 | 3.280 | 3.370 | 385,653 | -0.06(-1.75%) |
Aug 03, 2020 | 3.510 | 3.650 | 3.180 | 3.430 | 587,697 | -0.07(-2.00%) |
Jul 31, 2020 | 3.620 | 3.620 | 3.410 | 3.500 | 795,800 | -0.16(-4.37%) |
Jul 30, 2020 | 3.040 | 3.710 | 3.020 | 3.660 | 930,751 | +0.59(+19.22%) |
Jul 29, 2020 | 2.740 | 3.160 | 2.740 | 3.070 | 507,670 | +0.34(+12.45%) |
Jul 28, 2020 | 2.710 | 2.790 | 2.680 | 2.730 | 125,460 | +0.02(+0.74%) |
Jul 27, 2020 | 2.790 | 2.790 | 2.660 | 2.710 | 240,247 | -0.05(-1.81%) |
Jul 24, 2020 | 2.440 | 2.790 | 2.410 | 2.760 | 445,600 | +0.29(+11.74%) |
Jul 23, 2020 | 2.640 | 2.650 | 2.410 | 2.470 | 725,915 | -0.13(-5.00%) |
Jul 22, 2020 | 2.470 | 2.645 | 2.380 | 2.600 | 487,689 | +0.19(+7.88%) |
Jul 21, 2020 | 2.310 | 2.540 | 2.300 | 2.410 | 462,198 | +0.23(+10.55%) |
Jul 20, 2020 | 2.220 | 2.270 | 2.160 | 2.180 | 173,890 | -0.06(-2.68%) |
Jul 17, 2020 | 2.190 | 2.260 | 2.160 | 2.240 | 116,200 | +0.06(+2.75%) |
Jul 16, 2020 | 2.230 | 2.240 | 2.132 | 2.180 | 110,411 | -0.05(-2.24%) |
Jul 15, 2020 | 2.160 | 2.270 | 2.130 | 2.230 | 354,381 | +0.14(+6.70%) |
Jul 14, 2020 | 2.080 | 2.120 | 2.020 | 2.090 | 246,008 | +0.01(+0.48%) |
Jul 13, 2020 | 2.150 | 2.172 | 2.060 | 2.080 | 291,832 | -0.04(-1.89%) |
Jul 10, 2020 | 2.080 | 2.160 | 2.040 | 2.120 | 194,400 | +0.05(+2.42%) |
Jul 09, 2020 | 2.140 | 2.140 | 2.035 | 2.070 | 415,682 | -0.07(-3.27%) |
Jul 08, 2020 | 2.160 | 2.182 | 2.120 | 2.140 | 201,947 | -0.01(-0.47%) |
Jul 07, 2020 | 2.200 | 2.200 | 2.110 | 2.150 | 221,502 | -0.05(-2.27%) |
Jul 06, 2020 | 2.250 | 2.300 | 2.190 | 2.200 | 230,507 | +0.00(+0.00%) |
Jul 02, 2020 | 2.200 | 2.306 | 2.160 | 2.200 | 319,400 | +0.06(+2.80%) |
Jul 01, 2020 | 2.290 | 2.390 | 2.140 | 2.140 | 231,176 | -0.14(-6.14%) |
Jun 30, 2020 | 2.360 | 2.400 | 2.260 | 2.280 | 201,665 | -0.08(-3.39%) |
Jun 29, 2020 | 2.170 | 2.420 | 2.140 | 2.360 | 656,193 | +0.21(+9.77%) |
Jun 26, 2020 | 2.160 | 2.190 | 2.000 | 2.150 | 2,777,100 | -0.03(-1.38%) |
Jun 25, 2020 | 2.180 | 2.205 | 2.000 | 2.180 | 914,914 | -0.03(-1.36%) |
Jun 24, 2020 | 2.140 | 2.240 | 2.060 | 2.210 | 868,198 | +0.05(+2.31%) |
Jun 23, 2020 | 2.390 | 2.400 | 2.120 | 2.160 | 1,123,434 | -0.19(-8.09%) |
Jun 22, 2020 | 2.370 | 2.420 | 2.270 | 2.350 | 439,465 | -0.03(-1.26%) |
Jun 19, 2020 | 2.410 | 2.470 | 2.310 | 2.380 | 807,700 | -0.02(-0.83%) |
Jun 18, 2020 | 2.400 | 2.430 | 2.320 | 2.400 | 343,370 | -0.02(-0.83%) |
Jun 17, 2020 | 2.510 | 2.551 | 2.400 | 2.420 | 269,677 | -0.08(-3.20%) |
Jun 16, 2020 | 2.620 | 2.740 | 2.410 | 2.500 | 718,898 | -0.07(-2.72%) |
Jun 15, 2020 | 2.530 | 2.650 | 2.410 | 2.570 | 591,971 | -0.05(-1.91%) |
Jun 12, 2020 | 2.770 | 2.770 | 2.510 | 2.620 | 351,800 | +0.18(+7.38%) |
Jun 11, 2020 | 2.400 | 2.710 | 2.280 | 2.440 | 912,729 | -0.32(-11.59%) |
Jun 10, 2020 | 2.990 | 2.990 | 2.750 | 2.760 | 542,681 | -0.28(-9.21%) |
Jun 09, 2020 | 2.930 | 3.140 | 2.810 | 3.040 | 957,497 | -0.10(-3.18%) |
Jun 08, 2020 | 3.000 | 3.260 | 2.970 | 3.140 | 954,046 | +0.25(+8.65%) |
Jun 05, 2020 | 3.120 | 3.140 | 2.850 | 2.890 | 1,148,600 | +0.04(+1.40%) |
Jun 04, 2020 | 2.550 | 2.890 | 2.510 | 2.850 | 2,055,420 | +0.57(+25.00%) |
Jun 03, 2020 | 2.260 | 2.450 | 2.260 | 2.280 | 818,733 | +0.07(+3.17%) |
Jun 02, 2020 | 2.060 | 2.270 | 2.060 | 2.210 | 401,897 | +0.14(+6.76%) |
Jun 01, 2020 | 2.100 | 2.150 | 2.060 | 2.070 | 299,268 | -0.03(-1.43%) |
May 29, 2020 | 2.100 | 2.180 | 2.050 | 2.100 | 404,900 | -0.02(-0.94%) |
May 28, 2020 | 2.270 | 2.450 | 2.060 | 2.120 | 875,695 | -0.18(-7.83%) |
May 27, 2020 | 1.800 | 2.350 | 1.790 | 2.300 | 1,519,621 | +0.52(+29.21%) |
May 26, 2020 | 1.950 | 1.960 | 1.780 | 1.780 | 653,528 | -0.04(-2.20%) |
May 22, 2020 | 2.000 | 2.000 | 1.800 | 1.820 | 746,000 | -0.16(-8.08%) |
May 21, 2020 | 2.030 | 2.040 | 1.960 | 1.980 | 407,911 | -0.06(-2.94%) |
May 20, 2020 | 2.090 | 2.130 | 2.020 | 2.040 | 395,838 | -0.06(-2.86%) |
May 19, 2020 | 2.290 | 2.320 | 2.060 | 2.100 | 534,031 | -0.14(-6.25%) |
May 18, 2020 | 2.200 | 2.250 | 2.100 | 2.240 | 322,314 | +0.19(+9.27%) |
May 15, 2020 | 2.210 | 2.210 | 2.020 | 2.050 | 412,100 | -0.16(-7.24%) |
May 14, 2020 | 2.200 | 2.340 | 2.100 | 2.210 | 343,955 | -0.04(-1.78%) |
May 13, 2020 | 2.750 | 2.790 | 2.205 | 2.250 | 673,628 | -0.70(-23.73%) |
May 12, 2020 | 3.020 | 3.110 | 2.910 | 2.950 | 311,325 | -0.04(-1.34%) |
May 11, 2020 | 2.930 | 3.130 | 2.840 | 2.990 | 318,857 | +0.00(+0.00%) |
May 08, 2020 | 2.970 | 2.990 | 2.840 | 2.990 | 269,700 | +0.10(+3.46%) |
May 07, 2020 | 2.720 | 2.930 | 2.700 | 2.890 | 232,516 | +0.20(+7.43%) |
May 06, 2020 | 2.900 | 2.900 | 2.690 | 2.690 | 186,318 | -0.20(-6.92%) |
May 05, 2020 | 3.100 | 3.110 | 2.840 | 2.890 | 323,770 | -0.10(-3.34%) |
May 04, 2020 | 3.130 | 3.140 | 2.940 | 2.990 | 181,866 | -0.16(-5.08%) |
May 01, 2020 | 3.280 | 3.360 | 3.100 | 3.150 | 177,700 | -0.30(-8.70%) |
Apr 30, 2020 | 3.510 | 3.600 | 3.300 | 3.450 | 368,324 | -0.02(-0.58%) |
Apr 29, 2020 | 3.150 | 3.600 | 3.150 | 3.470 | 1,073,110 | +0.41(+13.40%) |
Apr 28, 2020 | 3.100 | 3.130 | 3.000 | 3.060 | 234,597 | +0.01(+0.33%) |
Apr 27, 2020 | 3.160 | 3.230 | 3.030 | 3.050 | 190,040 | +0.04(+1.33%) |
Apr 24, 2020 | 3.170 | 3.190 | 3.010 | 3.010 | 176,200 | -0.16(-5.05%) |
Apr 23, 2020 | 3.360 | 3.360 | 3.140 | 3.170 | 123,348 | -0.16(-4.80%) |
Apr 22, 2020 | 3.360 | 3.460 | 3.290 | 3.330 | 136,395 | +0.03(+0.91%) |
Apr 21, 2020 | 3.390 | 3.440 | 3.230 | 3.300 | 116,055 | -0.17(-4.90%) |
Apr 20, 2020 | 3.630 | 3.740 | 3.390 | 3.470 | 147,404 | -0.13(-3.61%) |
Apr 17, 2020 | 3.480 | 3.670 | 3.450 | 3.600 | 117,400 | +0.24(+7.14%) |
Apr 16, 2020 | 3.450 | 3.450 | 3.270 | 3.360 | 131,744 | -0.06(-1.75%) |
Apr 15, 2020 | 3.440 | 3.480 | 3.340 | 3.420 | 110,146 | -0.21(-5.79%) |
Apr 14, 2020 | 3.660 | 3.720 | 3.370 | 3.630 | 174,551 | +0.10(+2.83%) |
Apr 13, 2020 | 3.720 | 3.720 | 3.430 | 3.530 | 88,486 | -0.17(-4.59%) |
Apr 09, 2020 | 3.690 | 3.950 | 3.470 | 3.700 | 205,000 | +0.09(+2.49%) |
Apr 08, 2020 | 3.480 | 3.640 | 3.299 | 3.610 | 145,156 | +0.15(+4.34%) |
Apr 07, 2020 | 3.290 | 3.550 | 3.284 | 3.460 | 354,525 | +0.23(+7.12%) |
Apr 06, 2020 | 3.110 | 3.350 | 3.060 | 3.230 | 252,639 | +0.18(+5.90%) |
Apr 03, 2020 | 2.970 | 3.090 | 2.740 | 3.050 | 331,000 | +0.04(+1.33%) |
Apr 02, 2020 | 3.030 | 3.030 | 2.800 | 3.010 | 181,411 | -0.03(-0.99%) |
Apr 01, 2020 | 2.920 | 3.050 | 2.685 | 3.040 | 453,023 | -0.05(-1.62%) |
Mar 31, 2020 | 3.000 | 3.090 | 2.760 | 3.090 | 374,787 | +0.10(+3.34%) |
Mar 30, 2020 | 2.980 | 3.090 | 2.750 | 2.990 | 375,612 | -0.07(-2.29%) |
Mar 27, 2020 | 3.160 | 3.160 | 2.810 | 3.060 | 575,000 | -0.23(-6.99%) |
Mar 26, 2020 | 3.050 | 3.340 | 2.960 | 3.290 | 399,026 | +0.29(+9.67%) |
Mar 25, 2020 | 2.420 | 3.020 | 2.410 | 3.000 | 604,292 | +0.65(+27.66%) |
Mar 24, 2020 | 2.110 | 2.540 | 2.080 | 2.350 | 551,029 | +0.34(+16.92%) |
Mar 23, 2020 | 2.070 | 2.190 | 2.000 | 2.010 | 237,404 | -0.07(-3.37%) |
Mar 20, 2020 | 2.250 | 2.340 | 2.000 | 2.080 | 377,500 | -0.16(-7.14%) |
Mar 19, 2020 | 1.840 | 2.240 | 1.710 | 2.240 | 437,880 | +0.40(+21.74%) |
Mar 18, 2020 | 2.250 | 2.290 | 1.500 | 1.840 | 399,035 | -0.53(-22.36%) |
Mar 17, 2020 | 2.610 | 2.645 | 2.210 | 2.370 | 230,920 | -0.25(-9.54%) |
Mar 16, 2020 | 2.690 | 2.926 | 2.580 | 2.620 | 527,347 | -0.36(-12.08%) |
Mar 13, 2020 | 3.260 | 3.260 | 2.900 | 2.980 | 383,000 | -0.12(-3.87%) |
Mar 12, 2020 | 3.500 | 3.540 | 3.090 | 3.100 | 348,777 | -0.61(-16.44%) |
Mar 11, 2020 | 3.760 | 3.780 | 3.580 | 3.710 | 263,509 | -0.16(-4.13%) |
Mar 10, 2020 | 3.990 | 4.000 | 3.770 | 3.870 | 368,193 | +0.04(+1.04%) |
Mar 09, 2020 | 4.000 | 4.030 | 3.720 | 3.830 | 363,841 | -0.27(-6.59%) |
Mar 06, 2020 | 4.160 | 4.260 | 4.000 | 4.100 | 260,800 | -0.17(-3.98%) |
Mar 05, 2020 | 4.730 | 4.730 | 4.220 | 4.270 | 265,701 | -0.54(-11.23%) |
Mar 04, 2020 | 5.080 | 5.080 | 4.760 | 4.810 | 305,279 | -0.15(-3.02%) |
Mar 03, 2020 | 5.030 | 5.150 | 4.870 | 4.960 | 535,349 | -0.03(-0.60%) |
Mar 02, 2020 | 5.020 | 5.080 | 4.820 | 4.990 | 510,495 | -0.01(-0.20%) |
Feb 28, 2020 | 4.710 | 5.100 | 4.700 | 5.000 | 359,200 | +0.06(+1.21%) |
Feb 27, 2020 | 5.400 | 5.400 | 4.930 | 4.940 | 648,724 | -0.57(-10.34%) |
Feb 26, 2020 | 5.540 | 6.000 | 5.430 | 5.510 | 613,855 | +0.08(+1.47%) |
Feb 25, 2020 | 5.660 | 5.730 | 5.360 | 5.430 | 308,391 | -0.27(-4.74%) |
Feb 24, 2020 | 5.650 | 5.800 | 5.560 | 5.700 | 187,815 | -0.11(-1.89%) |
Feb 21, 2020 | 5.510 | 6.000 | 5.430 | 5.810 | 340,000 | +0.21(+3.75%) |
Feb 20, 2020 | 4.990 | 5.700 | 4.990 | 5.600 | 749,136 | +0.60(+12.00%) |
Feb 19, 2020 | 5.010 | 5.070 | 4.940 | 5.000 | 185,305 | +0.00(+0.00%) |
Feb 18, 2020 | 5.040 | 5.080 | 4.960 | 5.000 | 258,594 | -0.06(-1.19%) |
Feb 14, 2020 | 5.000 | 5.170 | 4.920 | 5.060 | 183,500 | +0.05(+1.00%) |
Feb 13, 2020 | 4.900 | 5.040 | 4.760 | 5.010 | 71,336 | +0.05(+1.01%) |
Feb 12, 2020 | 4.900 | 5.010 | 4.830 | 4.960 | 224,909 | +0.07(+1.43%) |
Feb 11, 2020 | 4.830 | 4.900 | 4.660 | 4.890 | 208,309 | +0.09(+1.87%) |
Feb 10, 2020 | 4.860 | 4.900 | 4.690 | 4.800 | 162,688 | -0.06(-1.23%) |
Feb 07, 2020 | 4.930 | 4.980 | 4.860 | 4.860 | 181,800 | -0.11(-2.21%) |
Feb 06, 2020 | 4.940 | 5.090 | 4.900 | 4.970 | 479,654 | +0.06(+1.22%) |
Feb 05, 2020 | 4.720 | 5.000 | 4.720 | 4.910 | 326,735 | +0.25(+5.36%) |
Feb 04, 2020 | 4.440 | 4.740 | 4.401 | 4.660 | 245,706 | +0.26(+5.91%) |
Feb 03, 2020 | 4.310 | 4.435 | 4.280 | 4.400 | 370,179 | +0.09(+2.09%) |
Jan 31, 2020 | 4.210 | 4.340 | 4.190 | 4.310 | 234,100 | +0.08(+1.89%) |
Jan 30, 2020 | 4.270 | 4.290 | 4.190 | 4.230 | 169,703 | -0.06(-1.40%) |
Jan 29, 2020 | 4.100 | 4.310 | 4.070 | 4.290 | 288,446 | +0.17(+4.13%) |
Jan 28, 2020 | 4.060 | 4.150 | 3.990 | 4.120 | 181,047 | +0.09(+2.23%) |
Jan 27, 2020 | 4.100 | 4.130 | 3.930 | 4.030 | 185,199 | -0.14(-3.36%) |
Jan 24, 2020 | 4.040 | 4.190 | 4.010 | 4.170 | 137,100 | +0.09(+2.21%) |
Jan 23, 2020 | 4.060 | 4.130 | 3.870 | 4.080 | 391,934 | +0.05(+1.24%) |
Jan 22, 2020 | 4.310 | 4.310 | 4.000 | 4.030 | 920,968 | -0.26(-6.06%) |
Jan 21, 2020 | 4.160 | 4.330 | 4.126 | 4.290 | 130,514 | +0.11(+2.63%) |
Jan 17, 2020 | 4.260 | 4.260 | 4.150 | 4.180 | 109,900 | -0.04(-0.95%) |
Jan 16, 2020 | 4.190 | 4.280 | 4.160 | 4.220 | 251,263 | +0.09(+2.18%) |
Jan 15, 2020 | 4.140 | 4.250 | 4.090 | 4.130 | 252,579 | -0.05(-1.20%) |
Jan 14, 2020 | 4.120 | 4.290 | 4.120 | 4.180 | 184,269 | +0.03(+0.72%) |
Jan 13, 2020 | 4.330 | 4.409 | 4.120 | 4.150 | 241,932 | -0.18(-4.16%) |
Jan 10, 2020 | 4.320 | 4.400 | 4.220 | 4.330 | 248,000 | +0.00(+0.00%) |
Jan 09, 2020 | 4.310 | 4.440 | 4.300 | 4.330 | 112,888 | +0.02(+0.46%) |
Jan 08, 2020 | 4.300 | 4.400 | 4.190 | 4.310 | 153,310 | +0.01(+0.23%) |
Jan 07, 2020 | 4.370 | 4.430 | 4.240 | 4.300 | 169,020 | -0.05(-1.15%) |
Jan 06, 2020 | 4.350 | 4.430 | 4.250 | 4.350 | 99,460 | +0.03(+0.81%) |
Jan 03, 2020 | 4.180 | 4.360 | 4.180 | 4.315 | 131,900 | +0.08(+1.77%) |
Jan 02, 2020 | 4.270 | 4.320 | 4.150 | 4.240 | 284,914 | +0.02(+0.47%) |
Dec 31, 2019 | 4.240 | 4.290 | 4.160 | 4.220 | 335,800 | -0.01(-0.24%) |
Dec 30, 2019 | 4.200 | 4.290 | 4.200 | 4.230 | 201,588 | -0.01(-0.24%) |
Dec 27, 2019 | 4.330 | 4.380 | 4.200 | 4.240 | 322,000 | -0.10(-2.30%) |
Dec 26, 2019 | 4.310 | 4.390 | 4.300 | 4.340 | 92,759 | +0.01(+0.23%) |
Dec 24, 2019 | 4.330 | 4.350 | 4.270 | 4.330 | 83,800 | +0.02(+0.46%) |
Dec 23, 2019 | 4.240 | 4.340 | 4.170 | 4.310 | 155,134 | +0.06(+1.41%) |
Dec 20, 2019 | 4.210 | 4.330 | 4.170 | 4.250 | 196,500 | +0.04(+0.95%) |
Dec 19, 2019 | 4.120 | 4.250 | 4.050 | 4.210 | 159,755 | +0.09(+2.18%) |
Dec 18, 2019 | 4.010 | 4.240 | 4.010 | 4.120 | 255,101 | +0.16(+4.04%) |
Dec 17, 2019 | 3.970 | 4.030 | 3.940 | 3.960 | 277,843 | -0.01(-0.25%) |
Dec 16, 2019 | 4.110 | 4.185 | 3.970 | 3.970 | 395,235 | -0.11(-2.70%) |
Dec 13, 2019 | 4.170 | 4.190 | 4.030 | 4.080 | 319,100 | -0.10(-2.39%) |
Dec 12, 2019 | 4.280 | 4.444 | 4.120 | 4.180 | 329,562 | -0.03(-0.71%) |
Dec 11, 2019 | 3.930 | 4.330 | 3.930 | 4.210 | 790,925 | -0.29(-6.44%) |
Dec 10, 2019 | 4.400 | 4.575 | 4.370 | 4.500 | 331,823 | +0.09(+2.04%) |
Dec 09, 2019 | 4.340 | 4.480 | 4.300 | 4.410 | 147,329 | +0.09(+2.08%) |
Dec 06, 2019 | 4.450 | 4.540 | 4.280 | 4.320 | 280,000 | -0.10(-2.26%) |
Dec 05, 2019 | 4.470 | 4.550 | 4.380 | 4.420 | 130,898 | -0.10(-2.21%) |
Dec 04, 2019 | 4.610 | 4.670 | 4.500 | 4.520 | 136,037 | -0.12(-2.59%) |
Dec 03, 2019 | 4.750 | 4.920 | 4.600 | 4.640 | 321,521 | -0.14(-2.93%) |
Dec 02, 2019 | 5.000 | 5.050 | 4.725 | 4.780 | 186,822 | -0.28(-5.53%) |
Nov 29, 2019 | 4.940 | 5.150 | 4.920 | 5.060 | 89,200 | +0.11(+2.22%) |
Nov 27, 2019 | 4.880 | 5.050 | 4.760 | 4.950 | 209,200 | +0.04(+0.81%) |
Nov 26, 2019 | 4.940 | 5.080 | 4.865 | 4.910 | 332,828 | -0.04(-0.81%) |
Nov 25, 2019 | 4.800 | 5.030 | 4.790 | 4.950 | 231,907 | +0.16(+3.34%) |
Nov 22, 2019 | 4.680 | 5.020 | 4.680 | 4.790 | 312,800 | +0.12(+2.57%) |
Nov 21, 2019 | 4.500 | 4.720 | 4.420 | 4.670 | 456,531 | +0.27(+6.14%) |
Nov 20, 2019 | 4.390 | 4.510 | 4.360 | 4.400 | 131,918 | +0.00(+0.00%) |
Nov 19, 2019 | 4.550 | 4.550 | 4.370 | 4.400 | 154,409 | -0.06(-1.35%) |
Nov 18, 2019 | 4.580 | 4.690 | 4.420 | 4.460 | 76,134 | -0.13(-2.83%) |
Nov 15, 2019 | 4.760 | 4.760 | 4.560 | 4.590 | 162,500 | -0.12(-2.55%) |
Nov 14, 2019 | 4.770 | 4.820 | 4.685 | 4.710 | 104,956 | -0.06(-1.26%) |
Nov 13, 2019 | 4.900 | 4.900 | 4.760 | 4.770 | 121,325 | -0.16(-3.25%) |
Nov 12, 2019 | 4.970 | 5.000 | 4.840 | 4.930 | 240,792 | -0.03(-0.60%) |
Nov 11, 2019 | 4.960 | 5.030 | 4.900 | 4.960 | 206,167 | +0.03(+0.61%) |
Nov 08, 2019 | 5.000 | 5.040 | 4.920 | 4.930 | 217,100 | -0.12(-2.38%) |
Nov 07, 2019 | 4.990 | 5.090 | 4.860 | 5.050 | 531,856 | +0.06(+1.20%) |
Nov 06, 2019 | 5.100 | 5.115 | 4.960 | 4.990 | 279,370 | -0.06(-1.19%) |
Nov 05, 2019 | 5.300 | 5.300 | 4.350 | 5.050 | 1,081,963 | +0.17(+3.48%) |
Nov 04, 2019 | 4.560 | 4.930 | 4.430 | 4.880 | 380,626 | +0.35(+7.73%) |
Nov 01, 2019 | 4.290 | 4.540 | 4.290 | 4.530 | 112,600 | +0.28(+6.59%) |
Oct 31, 2019 | 4.290 | 4.340 | 4.140 | 4.250 | 112,582 | -0.06(-1.39%) |
Oct 30, 2019 | 4.250 | 4.310 | 4.130 | 4.310 | 130,360 | +0.06(+1.41%) |
Oct 29, 2019 | 4.120 | 4.300 | 4.120 | 4.250 | 123,153 | +0.13(+3.16%) |
Oct 28, 2019 | 4.110 | 4.240 | 4.075 | 4.120 | 173,787 | +0.02(+0.49%) |
Oct 25, 2019 | 3.890 | 4.130 | 3.860 | 4.100 | 144,100 | +0.24(+6.22%) |
Oct 24, 2019 | 4.120 | 4.160 | 3.845 | 3.860 | 252,479 | -0.26(-6.31%) |
Oct 23, 2019 | 4.000 | 4.130 | 4.000 | 4.120 | 74,178 | +0.09(+2.23%) |
Oct 22, 2019 | 4.010 | 4.250 | 3.890 | 4.030 | 187,650 | +0.02(+0.50%) |
Oct 21, 2019 | 4.080 | 4.200 | 3.970 | 4.010 | 120,255 | -0.05(-1.23%) |
Oct 18, 2019 | 3.990 | 4.090 | 3.985 | 4.060 | 71,000 | +0.02(+0.50%) |
Oct 17, 2019 | 3.940 | 4.080 | 3.880 | 4.040 | 163,924 | +0.24(+6.32%) |
Oct 16, 2019 | 3.800 | 3.890 | 3.780 | 3.800 | 189,850 | -0.01(-0.26%) |
Oct 15, 2019 | 3.880 | 4.000 | 3.750 | 3.810 | 369,166 | -0.10(-2.56%) |
Oct 14, 2019 | 3.950 | 3.960 | 3.860 | 3.910 | 145,519 | -0.03(-0.76%) |
Oct 11, 2019 | 3.910 | 4.120 | 3.880 | 3.940 | 389,300 | +0.07(+1.81%) |
Oct 10, 2019 | 3.840 | 3.930 | 3.690 | 3.870 | 204,362 | +0.01(+0.26%) |
Oct 09, 2019 | 3.950 | 3.960 | 3.790 | 3.860 | 183,930 | -0.03(-0.77%) |
Oct 08, 2019 | 4.160 | 4.210 | 3.800 | 3.890 | 224,848 | -0.29(-6.94%) |
Oct 07, 2019 | 4.170 | 4.300 | 4.100 | 4.180 | 140,545 | -0.03(-0.71%) |
Oct 04, 2019 | 4.140 | 4.220 | 4.070 | 4.210 | 61,300 | +0.06(+1.45%) |
Oct 03, 2019 | 4.180 | 4.220 | 4.117 | 4.150 | 78,248 | -0.02(-0.48%) |
Oct 02, 2019 | 4.190 | 4.240 | 4.030 | 4.170 | 107,758 | -0.02(-0.48%) |