Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.669 | 5.701 | 5.515 | 5.556 | 362,645 | -0.11(-2.00%) |
Sep 29, 2020 | 5.717 | 5.919 | 5.661 | 5.669 | 201,841 | -0.05(-0.85%) |
Sep 28, 2020 | 5.709 | 5.798 | 5.661 | 5.717 | 205,143 | +0.02(+0.43%) |
Sep 25, 2020 | 5.636 | 5.790 | 5.636 | 5.693 | 318,177 | +0.03(+0.57%) |
Sep 24, 2020 | 5.750 | 5.762 | 5.645 | 5.661 | 320,190 | -0.06(-0.99%) |
Sep 23, 2020 | 5.863 | 5.984 | 5.677 | 5.717 | 655,264 | -0.15(-2.62%) |
Sep 22, 2020 | 5.830 | 5.968 | 5.766 | 5.871 | 402,398 | +0.06(+1.04%) |
Sep 21, 2020 | 5.895 | 5.952 | 5.742 | 5.810 | 502,667 | -0.22(-3.69%) |
Sep 18, 2020 | 5.830 | 6.114 | 5.677 | 6.033 | 1,955,313 | +0.29(+5.07%) |
Sep 17, 2020 | 5.572 | 5.835 | 5.539 | 5.742 | 477,198 | +0.07(+1.28%) |
Sep 16, 2020 | 5.774 | 5.976 | 5.653 | 5.669 | 497,723 | -0.08(-1.41%) |
Sep 15, 2020 | 5.742 | 5.774 | 5.653 | 5.750 | 237,846 | +0.03(+0.57%) |
Sep 14, 2020 | 5.264 | 5.782 | 5.264 | 5.717 | 372,814 | +0.50(+9.61%) |
Sep 11, 2020 | 5.248 | 5.305 | 5.184 | 5.216 | 291,343 | +0.01(+0.16%) |
Sep 10, 2020 | 5.256 | 5.418 | 5.200 | 5.208 | 295,522 | -0.05(-0.92%) |
Sep 09, 2020 | 5.135 | 5.329 | 5.135 | 5.256 | 326,353 | +0.13(+2.52%) |
Sep 08, 2020 | 5.297 | 5.313 | 5.095 | 5.127 | 474,873 | -0.20(-3.79%) |
Sep 04, 2020 | 5.531 | 5.564 | 5.273 | 5.329 | 315,704 | -0.17(-3.09%) |
Sep 03, 2020 | 5.580 | 5.580 | 5.426 | 5.499 | 317,415 | -0.09(-1.59%) |
Sep 02, 2020 | 5.531 | 5.645 | 5.459 | 5.588 | 243,631 | +0.06(+1.17%) |
Sep 01, 2020 | 5.596 | 5.645 | 5.467 | 5.523 | 346,294 | -0.10(-1.73%) |
Aug 31, 2020 | 5.717 | 5.746 | 5.592 | 5.620 | 357,733 | -0.14(-2.46%) |
Aug 28, 2020 | 5.742 | 5.839 | 5.657 | 5.762 | 312,983 | +0.04(+0.64%) |
Aug 27, 2020 | 5.839 | 5.857 | 5.693 | 5.725 | 257,446 | -0.06(-1.12%) |
Aug 26, 2020 | 5.742 | 5.847 | 5.669 | 5.790 | 437,411 | +0.01(+0.14%) |
Aug 25, 2020 | 5.798 | 5.863 | 5.725 | 5.782 | 147,111 | +0.01(+0.14%) |
Aug 24, 2020 | 5.911 | 5.911 | 5.661 | 5.774 | 316,666 | -0.11(-1.92%) |
Aug 21, 2020 | 5.879 | 5.919 | 5.645 | 5.887 | 402,884 | +0.01(+0.14%) |
Aug 20, 2020 | 5.911 | 6.000 | 5.863 | 5.879 | 211,506 | -0.09(-1.49%) |
Aug 19, 2020 | 6.025 | 6.178 | 5.936 | 5.968 | 302,609 | -0.05(-0.81%) |
Aug 18, 2020 | 5.903 | 6.041 | 5.855 | 6.016 | 326,719 | +0.16(+2.76%) |
Aug 17, 2020 | 5.790 | 5.944 | 5.782 | 5.855 | 461,526 | +0.02(+0.28%) |
Aug 14, 2020 | 5.839 | 5.879 | 5.733 | 5.839 | 315,456 | -0.02(-0.41%) |
Aug 13, 2020 | 5.855 | 5.948 | 5.685 | 5.863 | 379,998 | +0.01(+0.14%) |
Aug 12, 2020 | 5.782 | 5.879 | 5.669 | 5.855 | 544,986 | +0.12(+2.12%) |
Aug 11, 2020 | 6.275 | 6.324 | 5.628 | 5.733 | 765,676 | -0.40(-6.46%) |
Aug 10, 2020 | 6.308 | 6.550 | 6.065 | 6.130 | 771,988 | -0.08(-1.30%) |
Aug 07, 2020 | 5.547 | 6.445 | 5.515 | 6.211 | 1,308,942 | +0.94(+17.79%) |
Aug 06, 2020 | 5.426 | 5.491 | 5.216 | 5.273 | 187,968 | -0.16(-2.98%) |
Aug 05, 2020 | 5.370 | 5.442 | 5.285 | 5.434 | 302,452 | +0.10(+1.82%) |
Aug 04, 2020 | 5.240 | 5.378 | 5.240 | 5.337 | 152,010 | +0.07(+1.38%) |
Aug 03, 2020 | 5.208 | 5.313 | 5.200 | 5.264 | 328,306 | +0.07(+1.40%) |
Jul 31, 2020 | 5.426 | 5.442 | 5.167 | 5.192 | 244,970 | -0.17(-3.17%) |
Jul 30, 2020 | 5.499 | 5.499 | 5.337 | 5.361 | 221,725 | +0.02(+0.30%) |
Jul 29, 2020 | 5.450 | 5.507 | 5.313 | 5.345 | 213,256 | -0.11(-1.93%) |
Jul 28, 2020 | 5.483 | 5.564 | 5.402 | 5.450 | 219,403 | -0.06(-1.03%) |
Jul 27, 2020 | 5.572 | 5.677 | 5.426 | 5.507 | 161,522 | -0.07(-1.30%) |
Jul 24, 2020 | 5.725 | 5.782 | 5.547 | 5.580 | 382,728 | -0.16(-2.82%) |
Jul 23, 2020 | 5.766 | 5.851 | 5.685 | 5.742 | 233,226 | -0.03(-0.56%) |
Jul 22, 2020 | 5.863 | 5.911 | 5.701 | 5.774 | 348,093 | -0.08(-1.38%) |
Jul 21, 2020 | 5.685 | 5.863 | 5.653 | 5.855 | 427,506 | +0.23(+4.17%) |
Jul 20, 2020 | 5.645 | 5.806 | 5.547 | 5.620 | 424,535 | -0.01(-0.14%) |
Jul 17, 2020 | 5.337 | 5.822 | 5.337 | 5.628 | 784,252 | +0.31(+5.77%) |
Jul 16, 2020 | 5.046 | 5.337 | 4.985 | 5.321 | 514,704 | +0.28(+5.62%) |
Jul 15, 2020 | 4.812 | 5.111 | 4.787 | 5.038 | 739,630 | +0.28(+5.95%) |
Jul 14, 2020 | 4.682 | 4.771 | 4.529 | 4.755 | 351,098 | +0.21(+4.63%) |
Jul 13, 2020 | 4.634 | 4.715 | 4.537 | 4.545 | 652,070 | -0.06(-1.40%) |
Jul 10, 2020 | 4.609 | 4.658 | 4.529 | 4.609 | 203,173 | +0.00(+0.00%) |
Jul 09, 2020 | 4.512 | 4.666 | 4.512 | 4.609 | 367,122 | +0.06(+1.42%) |
Jul 08, 2020 | 4.698 | 4.747 | 4.326 | 4.545 | 775,460 | -0.15(-3.10%) |
Jul 07, 2020 | 4.731 | 4.812 | 4.682 | 4.690 | 447,609 | -0.04(-0.94%) |
Jul 06, 2020 | 4.901 | 4.909 | 4.690 | 4.735 | 459,068 | -0.09(-1.93%) |
Jul 02, 2020 | 4.795 | 4.860 | 4.763 | 4.828 | 437,138 | +0.08(+1.70%) |
Jul 01, 2020 | 4.779 | 4.973 | 4.731 | 4.747 | 497,107 | -0.03(-0.68%) |
Jun 30, 2020 | 4.787 | 4.852 | 4.723 | 4.779 | 612,210 | -0.02(-0.51%) |
Jun 29, 2020 | 4.876 | 4.941 | 4.763 | 4.803 | 332,019 | -0.06(-1.33%) |
Jun 26, 2020 | 4.917 | 5.078 | 4.852 | 4.868 | 594,310 | -0.14(-2.75%) |
Jun 25, 2020 | 4.820 | 5.014 | 4.812 | 5.006 | 403,489 | +0.18(+3.69%) |
Jun 24, 2020 | 4.755 | 4.961 | 4.739 | 4.828 | 356,366 | -0.06(-1.32%) |
Jun 23, 2020 | 4.917 | 5.006 | 4.876 | 4.892 | 332,310 | -0.01(-0.17%) |
Jun 22, 2020 | 4.763 | 4.917 | 4.723 | 4.901 | 479,414 | +0.12(+2.54%) |
Jun 19, 2020 | 4.682 | 4.884 | 4.674 | 4.779 | 479,430 | +0.11(+2.25%) |
Jun 18, 2020 | 4.609 | 4.731 | 4.609 | 4.674 | 310,369 | +0.03(+0.70%) |
Jun 17, 2020 | 4.771 | 4.812 | 4.585 | 4.642 | 312,402 | -0.11(-2.38%) |
Jun 16, 2020 | 4.706 | 4.795 | 4.658 | 4.755 | 441,436 | +0.12(+2.62%) |
Jun 15, 2020 | 4.472 | 4.723 | 4.423 | 4.634 | 335,064 | +0.09(+1.96%) |
Jun 12, 2020 | 4.690 | 4.747 | 4.464 | 4.545 | 362,324 | -0.03(-0.71%) |
Jun 11, 2020 | 4.682 | 4.767 | 4.569 | 4.577 | 458,953 | -0.19(-3.91%) |
Jun 10, 2020 | 4.626 | 4.836 | 4.626 | 4.763 | 287,193 | +0.14(+2.97%) |
Jun 09, 2020 | 4.860 | 4.957 | 4.609 | 4.626 | 698,586 | -0.25(-5.14%) |
Jun 08, 2020 | 4.836 | 4.965 | 4.820 | 4.876 | 382,878 | +0.06(+1.17%) |
Jun 05, 2020 | 4.892 | 4.973 | 4.787 | 4.820 | 334,376 | -0.02(-0.50%) |
Jun 04, 2020 | 4.795 | 4.917 | 4.690 | 4.844 | 303,881 | +0.02(+0.33%) |
Jun 03, 2020 | 4.795 | 4.926 | 4.715 | 4.828 | 510,794 | +0.07(+1.53%) |
Jun 02, 2020 | 4.731 | 4.812 | 4.601 | 4.755 | 405,401 | +0.08(+1.73%) |
Jun 01, 2020 | 4.844 | 4.876 | 4.585 | 4.674 | 1,003,800 | -0.17(-3.51%) |
May 29, 2020 | 4.892 | 4.965 | 4.803 | 4.844 | 357,995 | -0.07(-1.48%) |
May 28, 2020 | 5.022 | 5.062 | 4.852 | 4.917 | 409,279 | -0.05(-0.98%) |
May 27, 2020 | 4.933 | 5.111 | 4.812 | 4.965 | 594,248 | +0.10(+2.08%) |
May 26, 2020 | 4.965 | 4.981 | 4.803 | 4.864 | 733,052 | +0.01(+0.25%) |
May 22, 2020 | 4.860 | 4.884 | 4.771 | 4.852 | 218,383 | +0.01(+0.17%) |
May 21, 2020 | 4.820 | 5.014 | 4.779 | 4.844 | 338,499 | +0.02(+0.50%) |
May 20, 2020 | 4.706 | 4.949 | 4.706 | 4.820 | 427,837 | +0.16(+3.47%) |
May 19, 2020 | 4.674 | 4.852 | 4.581 | 4.658 | 941,973 | +0.06(+1.23%) |
May 18, 2020 | 4.658 | 4.666 | 4.488 | 4.601 | 373,060 | +0.07(+1.61%) |
May 15, 2020 | 4.351 | 4.553 | 4.286 | 4.529 | 376,297 | +0.20(+4.67%) |
May 14, 2020 | 4.367 | 4.423 | 4.246 | 4.326 | 219,925 | -0.11(-2.55%) |
May 13, 2020 | 4.626 | 4.666 | 4.375 | 4.440 | 163,220 | -0.20(-4.36%) |
May 12, 2020 | 4.747 | 4.795 | 4.634 | 4.642 | 298,142 | -0.11(-2.21%) |
May 11, 2020 | 4.771 | 4.771 | 4.591 | 4.747 | 261,083 | -0.02(-0.51%) |
May 08, 2020 | 4.706 | 4.852 | 4.682 | 4.771 | 241,137 | +0.15(+3.33%) |
May 07, 2020 | 4.828 | 4.836 | 4.448 | 4.617 | 336,110 | -0.12(-2.56%) |
May 06, 2020 | 4.666 | 4.812 | 4.658 | 4.739 | 275,901 | +0.06(+1.21%) |
May 05, 2020 | 4.836 | 4.852 | 4.602 | 4.682 | 317,957 | -0.10(-2.03%) |
May 04, 2020 | 4.771 | 4.852 | 4.593 | 4.779 | 206,884 | +0.05(+1.03%) |
May 01, 2020 | 4.715 | 4.791 | 4.512 | 4.731 | 314,343 | -0.05(-1.02%) |
Apr 30, 2020 | 4.852 | 4.957 | 4.728 | 4.779 | 366,001 | +0.09(+1.90%) |
Apr 29, 2020 | 4.626 | 4.795 | 4.529 | 4.690 | 404,686 | +0.17(+3.76%) |
Apr 28, 2020 | 4.561 | 4.593 | 4.423 | 4.520 | 213,288 | +0.02(+0.54%) |
Apr 27, 2020 | 4.448 | 4.577 | 4.423 | 4.496 | 283,250 | +0.05(+1.09%) |
Apr 24, 2020 | 4.440 | 4.529 | 4.407 | 4.448 | 151,854 | -0.02(-0.36%) |
Apr 23, 2020 | 4.391 | 4.601 | 4.391 | 4.464 | 289,771 | +0.07(+1.66%) |
Apr 22, 2020 | 4.472 | 4.577 | 4.359 | 4.391 | 208,536 | +0.01(+0.18%) |
Apr 21, 2020 | 4.496 | 4.577 | 4.363 | 4.383 | 156,934 | -0.20(-4.41%) |
Apr 20, 2020 | 4.585 | 4.755 | 4.505 | 4.585 | 250,510 | +0.00(+0.00%) |
Apr 17, 2020 | 4.626 | 4.642 | 4.488 | 4.585 | 340,065 | +0.10(+2.16%) |
Apr 16, 2020 | 4.448 | 4.537 | 4.351 | 4.488 | 346,819 | +0.08(+1.83%) |
Apr 15, 2020 | 4.399 | 4.480 | 4.246 | 4.407 | 265,908 | -0.08(-1.80%) |
Apr 14, 2020 | 4.343 | 4.537 | 4.310 | 4.488 | 340,940 | +0.15(+3.35%) |
Apr 13, 2020 | 4.318 | 4.407 | 4.246 | 4.343 | 249,413 | -0.01(-0.19%) |
Apr 09, 2020 | 4.351 | 4.423 | 4.108 | 4.351 | 328,070 | +0.09(+2.09%) |
Apr 08, 2020 | 4.221 | 4.310 | 4.060 | 4.262 | 268,107 | +0.11(+2.53%) |
Apr 07, 2020 | 4.278 | 4.391 | 4.060 | 4.157 | 384,412 | -0.14(-3.20%) |
Apr 06, 2020 | 4.051 | 4.359 | 4.035 | 4.294 | 567,756 | +0.38(+9.71%) |
Apr 03, 2020 | 3.833 | 4.189 | 3.789 | 3.914 | 760,633 | +0.06(+1.47%) |
Apr 02, 2020 | 3.639 | 3.882 | 3.639 | 3.857 | 209,381 | +0.18(+4.84%) |
Apr 01, 2020 | 3.760 | 3.914 | 3.599 | 3.679 | 369,147 | -0.19(-4.81%) |
Mar 31, 2020 | 3.882 | 3.922 | 3.720 | 3.865 | 506,900 | -0.07(-1.85%) |
Mar 30, 2020 | 3.841 | 3.995 | 3.776 | 3.938 | 267,418 | +0.11(+2.96%) |
Mar 27, 2020 | 3.849 | 3.946 | 3.752 | 3.825 | 164,962 | -0.18(-4.44%) |
Mar 26, 2020 | 3.898 | 4.104 | 3.890 | 4.003 | 264,392 | +0.16(+4.21%) |
Mar 25, 2020 | 3.696 | 3.874 | 3.663 | 3.841 | 310,363 | +0.15(+3.94%) |
Mar 24, 2020 | 3.760 | 3.890 | 3.615 | 3.696 | 248,943 | +0.01(+0.22%) |
Mar 23, 2020 | 3.962 | 3.962 | 3.493 | 3.688 | 340,812 | -0.17(-4.40%) |
Mar 20, 2020 | 3.688 | 3.874 | 3.550 | 3.857 | 647,484 | +0.20(+5.53%) |
Mar 19, 2020 | 3.372 | 3.785 | 3.356 | 3.655 | 457,051 | +0.27(+8.13%) |
Mar 18, 2020 | 3.631 | 3.833 | 3.235 | 3.380 | 456,476 | -0.40(-10.68%) |
Mar 17, 2020 | 3.227 | 3.825 | 3.219 | 3.785 | 455,731 | +0.56(+17.29%) |
Mar 16, 2020 | 3.404 | 3.469 | 3.202 | 3.227 | 419,150 | -0.33(-9.32%) |
Mar 13, 2020 | 3.615 | 3.776 | 3.518 | 3.558 | 530,749 | +0.05(+1.38%) |
Mar 12, 2020 | 3.688 | 3.971 | 3.469 | 3.510 | 467,300 | -0.33(-8.63%) |
Mar 11, 2020 | 3.874 | 4.011 | 3.809 | 3.841 | 339,913 | -0.08(-2.06%) |
Mar 10, 2020 | 4.157 | 4.237 | 3.822 | 3.922 | 461,087 | -0.19(-4.72%) |
Mar 09, 2020 | 4.165 | 4.286 | 4.011 | 4.116 | 289,109 | -0.19(-4.50%) |
Mar 06, 2020 | 3.688 | 4.310 | 3.688 | 4.310 | 519,619 | +0.48(+12.45%) |
Mar 05, 2020 | 3.817 | 3.882 | 3.728 | 3.833 | 308,768 | -0.07(-1.86%) |
Mar 04, 2020 | 3.785 | 3.930 | 3.728 | 3.906 | 272,827 | +0.16(+4.32%) |
Mar 03, 2020 | 4.003 | 4.035 | 3.720 | 3.744 | 199,562 | -0.23(-5.70%) |
Mar 02, 2020 | 4.043 | 4.076 | 3.898 | 3.971 | 203,565 | -0.07(-1.70%) |
Feb 28, 2020 | 3.768 | 4.060 | 3.679 | 4.039 | 433,675 | +0.30(+7.88%) |
Feb 27, 2020 | 3.736 | 3.906 | 3.631 | 3.744 | 310,447 | -0.04(-1.07%) |
Feb 26, 2020 | 3.720 | 3.801 | 3.720 | 3.785 | 189,826 | +0.04(+1.08%) |
Feb 25, 2020 | 3.696 | 3.793 | 3.679 | 3.744 | 143,548 | +0.05(+1.31%) |
Feb 24, 2020 | 3.688 | 3.801 | 3.631 | 3.696 | 185,990 | -0.13(-3.38%) |
Feb 21, 2020 | 4.035 | 4.035 | 3.801 | 3.825 | 141,714 | -0.19(-4.83%) |
Feb 20, 2020 | 4.051 | 4.060 | 3.938 | 4.019 | 132,263 | -0.02(-0.60%) |
Feb 19, 2020 | 3.898 | 4.088 | 3.898 | 4.043 | 172,500 | +0.15(+3.73%) |
Feb 18, 2020 | 3.922 | 3.922 | 3.849 | 3.898 | 154,962 | -0.02(-0.62%) |
Feb 14, 2020 | 3.720 | 3.971 | 3.720 | 3.922 | 245,712 | +0.22(+5.90%) |
Feb 13, 2020 | 3.590 | 3.712 | 3.485 | 3.704 | 392,043 | +0.10(+2.69%) |
Feb 12, 2020 | 3.671 | 3.696 | 3.599 | 3.607 | 186,682 | -0.03(-0.89%) |
Feb 11, 2020 | 3.639 | 3.679 | 3.607 | 3.639 | 311,442 | +0.00(+0.00%) |
Feb 10, 2020 | 3.639 | 3.744 | 3.552 | 3.639 | 245,732 | -0.01(-0.22%) |
Feb 07, 2020 | 4.003 | 4.043 | 3.404 | 3.647 | 1,011,168 | -0.40(-9.80%) |
Feb 06, 2020 | 4.108 | 4.165 | 4.035 | 4.043 | 280,087 | -0.08(-1.96%) |
Feb 05, 2020 | 4.165 | 4.246 | 4.116 | 4.124 | 234,836 | -0.04(-0.97%) |
Feb 04, 2020 | 4.132 | 4.246 | 4.092 | 4.165 | 157,503 | +0.03(+0.78%) |
Feb 03, 2020 | 4.165 | 4.270 | 4.124 | 4.132 | 121,547 | -0.03(-0.78%) |
Jan 31, 2020 | 4.197 | 4.205 | 4.140 | 4.165 | 178,441 | -0.05(-1.15%) |
Jan 30, 2020 | 4.237 | 4.262 | 4.181 | 4.213 | 230,131 | -0.06(-1.33%) |
Jan 29, 2020 | 4.197 | 4.334 | 4.193 | 4.270 | 188,364 | +0.06(+1.54%) |
Jan 28, 2020 | 4.213 | 4.246 | 4.132 | 4.205 | 107,893 | +0.01(+0.29%) |
Jan 27, 2020 | 4.108 | 4.246 | 4.108 | 4.193 | 137,116 | +0.02(+0.48%) |
Jan 24, 2020 | 4.213 | 4.310 | 4.148 | 4.173 | 121,186 | -0.04(-0.96%) |
Jan 23, 2020 | 4.116 | 4.270 | 4.084 | 4.213 | 206,251 | +0.06(+1.56%) |
Jan 22, 2020 | 4.140 | 4.181 | 4.076 | 4.148 | 119,146 | +0.03(+0.79%) |
Jan 21, 2020 | 4.229 | 4.302 | 4.116 | 4.116 | 169,027 | -0.09(-2.12%) |
Jan 17, 2020 | 4.456 | 4.472 | 4.197 | 4.205 | 194,888 | -0.21(-4.76%) |
Jan 16, 2020 | 4.246 | 4.448 | 4.229 | 4.415 | 191,388 | +0.19(+4.60%) |
Jan 15, 2020 | 4.116 | 4.246 | 4.116 | 4.221 | 159,134 | +0.11(+2.55%) |
Jan 14, 2020 | 4.124 | 4.157 | 4.100 | 4.116 | 158,469 | -0.03(-0.78%) |
Jan 13, 2020 | 4.132 | 4.181 | 4.092 | 4.148 | 163,285 | +0.00(+0.00%) |
Jan 10, 2020 | 4.124 | 4.165 | 4.108 | 4.148 | 138,375 | +0.03(+0.79%) |
Jan 09, 2020 | 4.189 | 4.237 | 4.108 | 4.116 | 231,227 | -0.04(-0.97%) |
Jan 08, 2020 | 4.157 | 4.270 | 4.157 | 4.157 | 182,573 | -0.02(-0.58%) |
Jan 07, 2020 | 3.995 | 4.205 | 3.991 | 4.181 | 229,802 | +0.17(+4.23%) |
Jan 06, 2020 | 3.898 | 4.068 | 3.891 | 4.011 | 139,575 | +0.07(+1.85%) |
Jan 03, 2020 | 3.841 | 4.003 | 3.841 | 3.938 | 180,172 | +0.05(+1.25%) |
Jan 02, 2020 | 3.890 | 3.906 | 3.817 | 3.890 | 120,892 | +0.03(+0.84%) |
Dec 31, 2019 | 3.865 | 3.898 | 3.829 | 3.857 | 145,300 | -0.01(-0.21%) |
Dec 30, 2019 | 3.890 | 3.902 | 3.825 | 3.865 | 175,609 | -0.01(-0.21%) |
Dec 27, 2019 | 3.906 | 3.946 | 3.825 | 3.874 | 377,657 | -0.01(-0.21%) |
Dec 26, 2019 | 3.874 | 3.954 | 3.839 | 3.882 | 228,172 | +0.02(+0.42%) |
Dec 24, 2019 | 3.857 | 3.914 | 3.809 | 3.865 | 118,590 | +0.01(+0.21%) |
Dec 23, 2019 | 3.874 | 3.914 | 3.793 | 3.857 | 227,101 | +0.01(+0.21%) |
Dec 20, 2019 | 3.760 | 3.865 | 3.752 | 3.849 | 628,811 | +0.05(+1.28%) |
Dec 19, 2019 | 3.647 | 3.809 | 3.639 | 3.801 | 268,982 | +0.16(+4.44%) |
Dec 18, 2019 | 3.663 | 3.688 | 3.607 | 3.639 | 183,428 | -0.02(-0.44%) |
Dec 17, 2019 | 3.623 | 3.720 | 3.615 | 3.655 | 199,417 | +0.02(+0.44%) |
Dec 16, 2019 | 3.639 | 3.728 | 3.607 | 3.639 | 247,603 | +0.01(+0.22%) |
Dec 13, 2019 | 3.671 | 3.728 | 3.599 | 3.631 | 258,325 | -0.05(-1.32%) |
Dec 12, 2019 | 3.776 | 3.817 | 3.679 | 3.679 | 195,361 | -0.10(-2.57%) |
Dec 11, 2019 | 3.599 | 3.848 | 3.590 | 3.776 | 410,263 | +0.27(+7.60%) |
Dec 10, 2019 | 3.534 | 3.542 | 3.461 | 3.510 | 382,893 | -0.02(-0.46%) |
Dec 09, 2019 | 3.582 | 3.599 | 3.477 | 3.526 | 244,728 | -0.06(-1.58%) |
Dec 06, 2019 | 3.720 | 3.736 | 3.502 | 3.582 | 288,869 | -0.09(-2.42%) |
Dec 05, 2019 | 3.566 | 3.708 | 3.477 | 3.671 | 537,031 | +0.11(+3.18%) |
Dec 04, 2019 | 3.785 | 3.785 | 3.542 | 3.558 | 812,246 | -0.19(-4.97%) |
Dec 03, 2019 | 3.841 | 3.874 | 3.720 | 3.744 | 535,608 | -0.11(-2.94%) |
Dec 02, 2019 | 3.962 | 3.979 | 3.801 | 3.857 | 487,214 | -0.11(-2.65%) |
Nov 29, 2019 | 4.003 | 4.060 | 3.914 | 3.962 | 82,728 | -0.05(-1.21%) |
Nov 27, 2019 | 3.946 | 4.047 | 3.946 | 4.011 | 121,557 | +0.07(+1.85%) |
Nov 26, 2019 | 4.011 | 4.019 | 3.898 | 3.938 | 925,814 | -0.07(-1.81%) |
Nov 25, 2019 | 3.971 | 4.108 | 3.954 | 4.011 | 338,023 | +0.03(+0.81%) |
Nov 22, 2019 | 4.108 | 4.108 | 3.962 | 3.979 | 378,770 | -0.11(-2.77%) |
Nov 21, 2019 | 4.140 | 4.140 | 4.068 | 4.092 | 296,565 | -0.03(-0.78%) |
Nov 20, 2019 | 4.084 | 4.221 | 4.084 | 4.124 | 373,290 | +0.02(+0.39%) |
Nov 19, 2019 | 4.165 | 4.205 | 4.084 | 4.108 | 198,486 | -0.05(-1.17%) |
Nov 18, 2019 | 4.262 | 4.278 | 3.768 | 4.157 | 456,154 | +0.15(+3.63%) |
Nov 15, 2019 | 4.092 | 4.092 | 3.979 | 4.011 | 222,464 | -0.04(-1.00%) |
Nov 14, 2019 | 4.043 | 4.100 | 4.007 | 4.051 | 258,227 | +0.00(+0.00%) |
Nov 13, 2019 | 4.108 | 4.108 | 4.027 | 4.051 | 377,149 | -0.06(-1.38%) |
Nov 12, 2019 | 4.246 | 4.250 | 4.043 | 4.108 | 347,221 | -0.09(-2.12%) |
Nov 11, 2019 | 4.423 | 4.464 | 4.165 | 4.197 | 287,572 | -0.30(-6.57%) |
Nov 08, 2019 | 4.383 | 4.529 | 4.359 | 4.492 | 175,226 | +0.13(+3.06%) |
Nov 07, 2019 | 4.472 | 4.472 | 4.310 | 4.359 | 240,019 | -0.07(-1.64%) |
Nov 06, 2019 | 4.545 | 4.569 | 4.391 | 4.431 | 119,468 | -0.14(-3.01%) |
Nov 05, 2019 | 4.617 | 4.632 | 4.488 | 4.569 | 123,766 | -0.01(-0.18%) |
Nov 04, 2019 | 4.609 | 4.634 | 4.545 | 4.577 | 112,264 | +0.03(+0.71%) |
Nov 01, 2019 | 4.512 | 4.569 | 4.492 | 4.545 | 153,956 | +0.06(+1.26%) |
Oct 31, 2019 | 4.609 | 4.623 | 4.359 | 4.488 | 230,915 | -0.11(-2.46%) |
Oct 30, 2019 | 4.747 | 4.747 | 4.577 | 4.601 | 209,785 | -0.14(-2.90%) |
Oct 29, 2019 | 4.739 | 4.868 | 4.700 | 4.739 | 214,638 | +0.00(+0.00%) |
Oct 28, 2019 | 4.585 | 4.800 | 4.585 | 4.739 | 129,987 | +0.18(+3.90%) |
Oct 25, 2019 | 4.334 | 4.690 | 4.310 | 4.561 | 271,557 | +0.21(+4.83%) |
Oct 24, 2019 | 4.431 | 4.431 | 4.310 | 4.351 | 72,801 | -0.03(-0.74%) |
Oct 23, 2019 | 4.399 | 4.480 | 4.367 | 4.383 | 181,554 | -0.02(-0.37%) |
Oct 22, 2019 | 4.448 | 4.488 | 4.383 | 4.399 | 114,324 | -0.03(-0.73%) |
Oct 21, 2019 | 4.391 | 4.488 | 4.334 | 4.431 | 164,408 | +0.07(+1.67%) |
Oct 18, 2019 | 4.464 | 4.488 | 4.294 | 4.359 | 128,111 | -0.13(-2.88%) |
Oct 17, 2019 | 4.351 | 4.504 | 4.326 | 4.488 | 273,956 | +0.20(+4.72%) |
Oct 16, 2019 | 4.440 | 4.440 | 4.237 | 4.286 | 121,429 | -0.16(-3.64%) |
Oct 15, 2019 | 4.399 | 4.573 | 4.367 | 4.448 | 126,827 | +0.06(+1.29%) |
Oct 14, 2019 | 4.431 | 4.456 | 4.330 | 4.391 | 98,825 | -0.06(-1.45%) |
Oct 11, 2019 | 4.496 | 4.569 | 4.456 | 4.456 | 130,956 | +0.00(+0.00%) |
Oct 10, 2019 | 4.448 | 4.488 | 4.415 | 4.456 | 82,024 | +0.01(+0.18%) |
Oct 09, 2019 | 4.448 | 4.545 | 4.407 | 4.448 | 155,961 | +0.02(+0.37%) |
Oct 08, 2019 | 4.310 | 4.472 | 4.310 | 4.431 | 152,571 | +0.08(+1.86%) |
Oct 07, 2019 | 4.237 | 4.504 | 4.237 | 4.351 | 224,099 | +0.11(+2.48%) |
Oct 04, 2019 | 4.148 | 4.246 | 4.124 | 4.246 | 121,928 | +0.11(+2.54%) |
Oct 03, 2019 | 4.140 | 4.189 | 4.084 | 4.140 | 227,867 | -0.02(-0.58%) |
Oct 02, 2019 | 4.124 | 4.213 | 4.043 | 4.165 | 237,606 | +0.04(+0.98%) |