Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.620 | 3.840 | 3.620 | 3.800 | 7,422,106 | +0.18(+4.97%) |
Sep 29, 2020 | 3.720 | 3.720 | 3.620 | 3.620 | 3,017,636 | -0.10(-2.69%) |
Sep 28, 2020 | 3.640 | 3.740 | 3.610 | 3.720 | 5,320,561 | +0.13(+3.62%) |
Sep 25, 2020 | 3.540 | 3.610 | 3.450 | 3.590 | 6,511,700 | +0.03(+0.84%) |
Sep 24, 2020 | 3.490 | 3.620 | 3.440 | 3.560 | 9,336,117 | +0.03(+0.85%) |
Sep 23, 2020 | 3.670 | 3.680 | 3.530 | 3.530 | 6,265,273 | -0.14(-3.81%) |
Sep 22, 2020 | 3.670 | 3.725 | 3.620 | 3.670 | 4,488,212 | +0.02(+0.55%) |
Sep 21, 2020 | 3.710 | 3.730 | 3.590 | 3.650 | 5,460,608 | -0.18(-4.70%) |
Sep 18, 2020 | 3.900 | 3.940 | 3.800 | 3.830 | 9,392,300 | -0.07(-1.79%) |
Sep 17, 2020 | 3.930 | 3.980 | 3.890 | 3.900 | 8,888,670 | -0.09(-2.26%) |
Sep 16, 2020 | 3.950 | 4.180 | 3.940 | 3.990 | 13,011,471 | +0.00(+0.00%) |
Sep 15, 2020 | 4.030 | 4.155 | 3.980 | 3.990 | 8,149,285 | +0.05(+1.27%) |
Sep 14, 2020 | 3.850 | 3.960 | 3.810 | 3.940 | 7,237,168 | +0.15(+3.96%) |
Sep 11, 2020 | 3.560 | 3.870 | 3.550 | 3.790 | 19,208,900 | +0.29(+8.29%) |
Sep 10, 2020 | 3.200 | 3.570 | 3.200 | 3.500 | 18,874,578 | +0.28(+8.70%) |
Sep 09, 2020 | 3.170 | 3.260 | 3.135 | 3.220 | 8,178,090 | +0.10(+3.21%) |
Sep 08, 2020 | 3.140 | 3.180 | 3.080 | 3.120 | 13,106,110 | -0.06(-1.89%) |
Sep 04, 2020 | 3.180 | 3.230 | 3.090 | 3.180 | 4,913,400 | +0.04(+1.27%) |
Sep 03, 2020 | 3.290 | 3.300 | 3.110 | 3.140 | 9,080,842 | -0.14(-4.27%) |
Sep 02, 2020 | 3.300 | 3.320 | 3.205 | 3.280 | 7,053,340 | -0.01(-0.30%) |
Sep 01, 2020 | 3.230 | 3.320 | 3.220 | 3.290 | 7,815,061 | +0.08(+2.49%) |
Aug 31, 2020 | 3.380 | 3.380 | 3.195 | 3.210 | 5,582,374 | -0.18(-5.31%) |
Aug 28, 2020 | 3.430 | 3.495 | 3.370 | 3.390 | 5,844,100 | -0.02(-0.59%) |
Aug 27, 2020 | 3.470 | 3.500 | 3.370 | 3.410 | 6,818,950 | -0.09(-2.57%) |
Aug 26, 2020 | 3.530 | 3.530 | 3.470 | 3.500 | 5,068,438 | -0.04(-1.13%) |
Aug 25, 2020 | 3.490 | 3.550 | 3.463 | 3.540 | 3,476,265 | +0.04(+1.14%) |
Aug 24, 2020 | 3.510 | 3.530 | 3.440 | 3.500 | 2,624,575 | +0.04(+1.16%) |
Aug 21, 2020 | 3.470 | 3.490 | 3.420 | 3.460 | 5,163,000 | -0.03(-0.86%) |
Aug 20, 2020 | 3.380 | 3.530 | 3.340 | 3.490 | 10,235,207 | +0.11(+3.25%) |
Aug 19, 2020 | 3.450 | 3.460 | 3.370 | 3.380 | 4,349,140 | -0.08(-2.31%) |
Aug 18, 2020 | 3.550 | 3.550 | 3.410 | 3.460 | 6,822,214 | -0.09(-2.54%) |
Aug 17, 2020 | 3.460 | 3.560 | 3.425 | 3.550 | 5,913,767 | +0.14(+4.11%) |
Aug 14, 2020 | 3.370 | 3.460 | 3.350 | 3.410 | 4,059,400 | +0.05(+1.49%) |
Aug 13, 2020 | 3.340 | 3.390 | 3.340 | 3.360 | 4,995,338 | +0.02(+0.60%) |
Aug 12, 2020 | 3.400 | 3.400 | 3.320 | 3.340 | 6,348,477 | -0.04(-1.18%) |
Aug 11, 2020 | 3.420 | 3.440 | 3.340 | 3.380 | 4,815,083 | +0.02(+0.60%) |
Aug 10, 2020 | 3.350 | 3.400 | 3.325 | 3.360 | 3,307,400 | +0.06(+1.82%) |
Aug 07, 2020 | 3.240 | 3.330 | 3.220 | 3.300 | 2,976,300 | +0.01(+0.30%) |
Aug 06, 2020 | 3.250 | 3.340 | 3.250 | 3.290 | 3,720,978 | +0.01(+0.30%) |
Aug 05, 2020 | 3.200 | 3.310 | 3.200 | 3.280 | 3,801,595 | +0.10(+3.14%) |
Aug 04, 2020 | 3.090 | 3.200 | 3.090 | 3.180 | 5,259,022 | +0.06(+1.92%) |
Aug 03, 2020 | 3.060 | 3.160 | 3.050 | 3.120 | 4,275,683 | +0.06(+1.96%) |
Jul 31, 2020 | 3.100 | 3.110 | 3.000 | 3.060 | 14,728,600 | -0.07(-2.24%) |
Jul 30, 2020 | 3.110 | 3.130 | 3.060 | 3.130 | 9,740,662 | -0.03(-0.95%) |
Jul 29, 2020 | 3.110 | 3.180 | 3.070 | 3.160 | 4,269,963 | +0.07(+2.27%) |
Jul 28, 2020 | 3.140 | 3.190 | 3.060 | 3.090 | 7,167,299 | -0.08(-2.52%) |
Jul 27, 2020 | 2.950 | 3.170 | 2.910 | 3.170 | 11,619,281 | +0.34(+12.01%) |
Jul 24, 2020 | 2.810 | 2.850 | 2.770 | 2.830 | 3,497,900 | +0.02(+0.71%) |
Jul 23, 2020 | 2.830 | 2.860 | 2.790 | 2.810 | 3,133,176 | -0.02(-0.71%) |
Jul 22, 2020 | 2.830 | 2.890 | 2.820 | 2.830 | 3,437,890 | +0.00(+0.00%) |
Jul 21, 2020 | 2.870 | 2.900 | 2.820 | 2.830 | 5,745,366 | +0.03(+1.07%) |
Jul 20, 2020 | 2.840 | 2.874 | 2.790 | 2.800 | 3,469,707 | -0.04(-1.41%) |
Jul 17, 2020 | 2.950 | 2.950 | 2.840 | 2.840 | 3,613,600 | -0.06(-2.07%) |
Jul 16, 2020 | 2.900 | 2.940 | 2.850 | 2.900 | 5,410,329 | +0.01(+0.35%) |
Jul 15, 2020 | 2.850 | 2.935 | 2.830 | 2.890 | 9,646,248 | +0.14(+5.09%) |
Jul 14, 2020 | 2.720 | 2.790 | 2.670 | 2.750 | 9,636,143 | +0.02(+0.73%) |
Jul 13, 2020 | 2.670 | 2.790 | 2.640 | 2.730 | 9,522,759 | +0.09(+3.41%) |
Jul 10, 2020 | 2.690 | 2.700 | 2.610 | 2.640 | 7,862,400 | -0.01(-0.38%) |
Jul 09, 2020 | 2.760 | 2.790 | 2.650 | 2.650 | 5,209,168 | -0.10(-3.64%) |
Jul 08, 2020 | 2.780 | 2.820 | 2.730 | 2.750 | 9,014,923 | -0.03(-1.08%) |
Jul 07, 2020 | 2.850 | 2.870 | 2.780 | 2.780 | 5,251,736 | -0.09(-3.14%) |
Jul 06, 2020 | 2.900 | 2.920 | 2.850 | 2.870 | 6,727,752 | +0.05(+1.77%) |
Jul 02, 2020 | 2.800 | 2.910 | 2.800 | 2.820 | 10,327,200 | +0.07(+2.55%) |
Jul 01, 2020 | 2.870 | 2.930 | 2.690 | 2.750 | 16,904,824 | -0.13(-4.51%) |
Jun 30, 2020 | 2.810 | 2.880 | 2.770 | 2.880 | 4,641,583 | +0.04(+1.41%) |
Jun 29, 2020 | 2.770 | 2.845 | 2.730 | 2.840 | 3,092,286 | +0.10(+3.65%) |
Jun 26, 2020 | 2.840 | 2.840 | 2.740 | 2.740 | 10,524,600 | -0.14(-4.86%) |
Jun 25, 2020 | 2.710 | 2.880 | 2.690 | 2.880 | 14,013,395 | +0.11(+3.97%) |
Jun 24, 2020 | 2.850 | 2.870 | 2.760 | 2.770 | 7,575,121 | -0.11(-3.82%) |
Jun 23, 2020 | 2.950 | 2.990 | 2.870 | 2.880 | 7,481,546 | -0.05(-1.71%) |
Jun 22, 2020 | 2.870 | 2.950 | 2.820 | 2.930 | 5,176,136 | +0.07(+2.45%) |
Jun 19, 2020 | 3.010 | 3.060 | 2.770 | 2.860 | 14,527,500 | -0.06(-2.05%) |
Jun 18, 2020 | 2.790 | 2.960 | 2.760 | 2.920 | 17,496,724 | +0.08(+2.82%) |
Jun 17, 2020 | 2.880 | 2.920 | 2.790 | 2.840 | 6,081,876 | +0.00(+0.00%) |
Jun 16, 2020 | 2.840 | 3.100 | 2.820 | 2.840 | 18,913,342 | +0.15(+5.58%) |
Jun 15, 2020 | 2.740 | 2.780 | 2.660 | 2.690 | 5,288,595 | -0.16(-5.61%) |
Jun 12, 2020 | 2.810 | 2.850 | 2.710 | 2.850 | 11,669,400 | +0.24(+9.20%) |
Jun 11, 2020 | 2.590 | 2.650 | 2.410 | 2.610 | 15,389,500 | -0.15(-5.43%) |
Jun 10, 2020 | 2.900 | 2.930 | 2.760 | 2.760 | 6,866,577 | -0.15(-5.15%) |
Jun 09, 2020 | 3.020 | 3.100 | 2.910 | 2.910 | 8,321,416 | -0.23(-7.32%) |
Jun 08, 2020 | 3.090 | 3.150 | 2.980 | 3.140 | 6,160,903 | +0.12(+3.97%) |
Jun 05, 2020 | 2.990 | 3.090 | 2.910 | 3.020 | 10,697,600 | +0.16(+5.59%) |
Jun 04, 2020 | 2.910 | 2.960 | 2.810 | 2.860 | 7,536,305 | -0.07(-2.39%) |
Jun 03, 2020 | 2.810 | 2.950 | 2.810 | 2.930 | 11,507,247 | +0.18(+6.55%) |
Jun 02, 2020 | 2.480 | 2.750 | 2.480 | 2.750 | 15,207,572 | +0.29(+11.79%) |
Jun 01, 2020 | 2.380 | 2.470 | 2.360 | 2.460 | 6,423,557 | +0.06(+2.50%) |
May 29, 2020 | 2.400 | 2.410 | 2.353 | 2.400 | 7,030,600 | -0.01(-0.41%) |
May 28, 2020 | 2.480 | 2.480 | 2.330 | 2.410 | 7,609,942 | -0.01(-0.41%) |
May 27, 2020 | 2.280 | 2.430 | 2.260 | 2.420 | 11,781,798 | +0.19(+8.52%) |
May 26, 2020 | 2.190 | 2.290 | 2.163 | 2.230 | 14,616,234 | +0.11(+5.19%) |
May 22, 2020 | 2.170 | 2.180 | 2.090 | 2.120 | 2,993,900 | -0.04(-1.85%) |
May 21, 2020 | 2.100 | 2.210 | 2.090 | 2.160 | 6,246,093 | +0.05(+2.37%) |
May 20, 2020 | 2.050 | 2.140 | 2.010 | 2.110 | 16,816,296 | +0.12(+6.03%) |
May 19, 2020 | 2.040 | 2.070 | 1.980 | 1.990 | 14,539,433 | -0.05(-2.45%) |
May 18, 2020 | 2.040 | 2.070 | 1.990 | 2.040 | 15,356,967 | +0.09(+4.62%) |
May 15, 2020 | 1.900 | 1.980 | 1.870 | 1.950 | 8,014,000 | +0.02(+1.04%) |
May 14, 2020 | 1.930 | 1.990 | 1.850 | 1.930 | 8,200,321 | +0.00(+0.00%) |
May 13, 2020 | 2.090 | 2.110 | 1.890 | 1.930 | 14,026,045 | -0.18(-8.53%) |
May 12, 2020 | 2.180 | 2.210 | 2.090 | 2.110 | 6,449,577 | -0.07(-3.21%) |
May 11, 2020 | 2.160 | 2.200 | 2.140 | 2.180 | 4,289,972 | -0.03(-1.36%) |
May 08, 2020 | 2.170 | 2.220 | 2.160 | 2.210 | 5,285,700 | +0.08(+3.76%) |
May 07, 2020 | 2.120 | 2.170 | 2.110 | 2.130 | 4,393,457 | +0.05(+2.40%) |
May 06, 2020 | 2.210 | 2.210 | 2.080 | 2.080 | 5,919,461 | -0.12(-5.45%) |
May 05, 2020 | 2.190 | 2.280 | 2.145 | 2.200 | 8,742,409 | +0.05(+2.33%) |
May 04, 2020 | 2.020 | 2.175 | 1.960 | 2.150 | 7,089,433 | +0.10(+4.88%) |
May 01, 2020 | 2.080 | 2.140 | 1.970 | 2.050 | 4,509,000 | -0.07(-3.30%) |
Apr 30, 2020 | 2.250 | 2.250 | 2.090 | 2.120 | 9,864,791 | -0.11(-4.93%) |
Apr 29, 2020 | 2.160 | 2.240 | 2.150 | 2.230 | 13,925,181 | +0.14(+6.70%) |
Apr 28, 2020 | 1.990 | 2.390 | 1.980 | 2.090 | 19,401,248 | +0.16(+8.29%) |
Apr 27, 2020 | 1.960 | 1.960 | 1.850 | 1.930 | 13,933,550 | +0.07(+3.76%) |
Apr 24, 2020 | 1.940 | 1.970 | 1.850 | 1.860 | 10,738,300 | -0.06(-3.12%) |
Apr 23, 2020 | 1.990 | 2.000 | 1.900 | 1.920 | 11,198,569 | -0.02(-1.03%) |
Apr 22, 2020 | 2.040 | 2.090 | 1.930 | 1.940 | 15,966,695 | -0.03(-1.52%) |
Apr 21, 2020 | 2.070 | 2.080 | 1.940 | 1.970 | 9,584,434 | -0.13(-6.19%) |
Apr 20, 2020 | 2.140 | 2.170 | 2.065 | 2.100 | 7,540,624 | -0.07(-3.23%) |
Apr 17, 2020 | 2.070 | 2.195 | 2.005 | 2.170 | 11,168,600 | +0.19(+9.60%) |
Apr 16, 2020 | 2.070 | 2.090 | 1.950 | 1.980 | 8,955,688 | -0.08(-3.88%) |
Apr 15, 2020 | 2.010 | 2.080 | 1.950 | 2.060 | 7,280,681 | -0.05(-2.37%) |
Apr 14, 2020 | 2.240 | 2.240 | 2.070 | 2.110 | 7,801,714 | -0.08(-3.65%) |
Apr 13, 2020 | 2.360 | 2.480 | 2.140 | 2.190 | 8,535,756 | -0.06(-2.67%) |
Apr 09, 2020 | 2.180 | 2.400 | 2.180 | 2.250 | 8,200,200 | +0.13(+6.13%) |
Apr 08, 2020 | 2.080 | 2.140 | 2.010 | 2.120 | 8,021,619 | +0.06(+2.91%) |
Apr 07, 2020 | 2.100 | 2.210 | 2.020 | 2.060 | 13,859,147 | +0.11(+5.64%) |
Apr 06, 2020 | 1.830 | 1.950 | 1.800 | 1.950 | 9,832,916 | +0.21(+12.07%) |
Apr 03, 2020 | 1.870 | 1.900 | 1.660 | 1.740 | 11,285,900 | -0.14(-7.45%) |
Apr 02, 2020 | 1.900 | 1.990 | 1.820 | 1.880 | 9,352,906 | -0.03(-1.57%) |
Apr 01, 2020 | 2.060 | 2.110 | 1.910 | 1.910 | 9,728,302 | -0.21(-9.91%) |
Mar 31, 2020 | 1.870 | 2.180 | 1.820 | 2.120 | 21,690,992 | +0.29(+15.85%) |
Mar 30, 2020 | 1.860 | 1.880 | 1.790 | 1.830 | 8,831,057 | -0.02(-1.08%) |
Mar 27, 2020 | 1.930 | 1.930 | 1.830 | 1.850 | 12,088,900 | -0.14(-7.04%) |
Mar 26, 2020 | 1.760 | 2.025 | 1.750 | 1.990 | 13,591,132 | +0.26(+15.03%) |
Mar 25, 2020 | 1.790 | 1.910 | 1.720 | 1.730 | 14,834,127 | -0.02(-1.14%) |
Mar 24, 2020 | 1.740 | 1.830 | 1.680 | 1.750 | 7,759,530 | +0.12(+7.36%) |
Mar 23, 2020 | 1.760 | 1.790 | 1.550 | 1.630 | 10,032,284 | -0.10(-5.78%) |
Mar 20, 2020 | 1.920 | 1.960 | 1.720 | 1.730 | 15,812,300 | -0.13(-6.99%) |
Mar 19, 2020 | 2.000 | 2.040 | 1.820 | 1.860 | 8,012,427 | -0.13(-6.53%) |
Mar 18, 2020 | 2.010 | 2.160 | 1.900 | 1.990 | 13,339,330 | -0.18(-8.29%) |
Mar 17, 2020 | 2.000 | 2.340 | 1.795 | 2.170 | 22,669,666 | +0.24(+12.44%) |
Mar 16, 2020 | 2.010 | 2.260 | 1.880 | 1.930 | 7,132,549 | -0.53(-21.54%) |
Mar 13, 2020 | 2.480 | 2.550 | 2.330 | 2.460 | 11,567,800 | +0.11(+4.68%) |
Mar 12, 2020 | 2.450 | 2.500 | 2.250 | 2.350 | 16,416,984 | -0.25(-9.62%) |
Mar 11, 2020 | 2.620 | 2.690 | 2.575 | 2.600 | 15,369,178 | -0.11(-4.06%) |
Mar 10, 2020 | 2.710 | 2.740 | 2.610 | 2.710 | 19,072,432 | +0.15(+5.86%) |
Mar 09, 2020 | 2.650 | 2.860 | 2.530 | 2.560 | 10,052,329 | -0.36(-12.33%) |
Mar 06, 2020 | 3.080 | 3.100 | 2.900 | 2.920 | 10,885,600 | -0.27(-8.46%) |
Mar 05, 2020 | 3.370 | 3.390 | 3.120 | 3.190 | 6,432,893 | -0.28(-8.07%) |
Mar 04, 2020 | 3.490 | 3.520 | 3.350 | 3.470 | 4,912,006 | +0.05(+1.46%) |
Mar 03, 2020 | 3.360 | 3.595 | 3.310 | 3.420 | 18,669,306 | +0.04(+1.18%) |
Mar 02, 2020 | 3.320 | 3.420 | 3.230 | 3.380 | 11,460,634 | +0.10(+3.05%) |
Feb 28, 2020 | 3.110 | 3.300 | 3.014 | 3.280 | 13,112,000 | +0.05(+1.55%) |
Feb 27, 2020 | 3.300 | 3.420 | 3.160 | 3.230 | 15,668,944 | -0.15(-4.44%) |
Feb 26, 2020 | 3.660 | 3.690 | 3.370 | 3.380 | 21,933,040 | -0.26(-7.14%) |
Feb 25, 2020 | 3.750 | 3.770 | 3.620 | 3.640 | 9,531,023 | -0.10(-2.67%) |
Feb 24, 2020 | 3.650 | 3.800 | 3.620 | 3.740 | 22,921,528 | -0.05(-1.32%) |
Feb 21, 2020 | 3.710 | 3.825 | 3.700 | 3.790 | 8,422,100 | +0.05(+1.34%) |
Feb 20, 2020 | 3.780 | 3.820 | 3.720 | 3.740 | 8,533,137 | -0.04(-1.06%) |
Feb 19, 2020 | 3.810 | 3.810 | 3.690 | 3.780 | 15,685,805 | +0.00(+0.00%) |
Feb 18, 2020 | 3.870 | 3.920 | 3.760 | 3.780 | 9,238,459 | -0.12(-3.08%) |
Feb 14, 2020 | 3.950 | 4.020 | 3.860 | 3.900 | 5,730,800 | -0.05(-1.27%) |
Feb 13, 2020 | 4.120 | 4.140 | 3.880 | 3.950 | 15,467,753 | -0.17(-4.13%) |
Feb 12, 2020 | 4.160 | 4.180 | 4.040 | 4.120 | 22,521,240 | -0.23(-5.29%) |
Feb 11, 2020 | 4.160 | 4.350 | 4.130 | 4.350 | 17,188,642 | +0.20(+4.82%) |
Feb 10, 2020 | 4.170 | 4.210 | 4.120 | 4.150 | 2,193,363 | -0.03(-0.72%) |
Feb 07, 2020 | 4.160 | 4.215 | 4.120 | 4.180 | 2,742,300 | -0.01(-0.24%) |
Feb 06, 2020 | 4.210 | 4.240 | 4.130 | 4.190 | 3,276,767 | +0.00(+0.00%) |
Feb 05, 2020 | 4.320 | 4.330 | 4.170 | 4.190 | 4,765,789 | -0.09(-2.10%) |
Feb 04, 2020 | 4.230 | 4.300 | 4.200 | 4.280 | 9,315,863 | +0.06(+1.42%) |
Feb 03, 2020 | 4.070 | 4.220 | 4.050 | 4.220 | 6,591,437 | +0.18(+4.46%) |
Jan 31, 2020 | 4.170 | 4.180 | 4.030 | 4.040 | 7,168,300 | -0.16(-3.81%) |
Jan 30, 2020 | 4.200 | 4.240 | 4.110 | 4.200 | 6,336,085 | -0.07(-1.64%) |
Jan 29, 2020 | 4.370 | 4.370 | 4.210 | 4.270 | 15,948,911 | -0.08(-1.84%) |
Jan 28, 2020 | 4.160 | 4.370 | 4.160 | 4.350 | 8,751,253 | +0.20(+4.82%) |
Jan 27, 2020 | 4.100 | 4.180 | 4.040 | 4.150 | 9,134,315 | -0.07(-1.66%) |
Jan 24, 2020 | 4.260 | 4.275 | 4.190 | 4.220 | 9,452,000 | -0.02(-0.47%) |
Jan 23, 2020 | 4.170 | 4.250 | 4.090 | 4.240 | 9,381,775 | +0.00(+0.00%) |
Jan 22, 2020 | 4.170 | 4.330 | 4.150 | 4.240 | 11,424,252 | +0.10(+2.42%) |
Jan 21, 2020 | 4.170 | 4.210 | 4.080 | 4.140 | 12,075,960 | -0.07(-1.66%) |
Jan 17, 2020 | 3.990 | 4.245 | 3.945 | 4.210 | 17,089,200 | +0.29(+7.40%) |
Jan 16, 2020 | 3.730 | 3.940 | 3.700 | 3.920 | 16,059,022 | +0.22(+5.95%) |
Jan 15, 2020 | 3.770 | 3.830 | 3.700 | 3.700 | 6,059,715 | -0.12(-3.14%) |
Jan 14, 2020 | 3.810 | 3.840 | 3.790 | 3.820 | 2,609,430 | -0.01(-0.26%) |
Jan 13, 2020 | 3.830 | 3.850 | 3.800 | 3.830 | 5,593,430 | +0.00(+0.00%) |
Jan 10, 2020 | 3.800 | 3.870 | 3.790 | 3.830 | 5,956,000 | +0.03(+0.79%) |
Jan 09, 2020 | 3.860 | 3.880 | 3.750 | 3.800 | 5,904,729 | -0.04(-1.04%) |
Jan 08, 2020 | 3.780 | 3.870 | 3.760 | 3.840 | 3,804,800 | +0.08(+2.13%) |
Jan 07, 2020 | 3.840 | 3.840 | 3.720 | 3.760 | 5,000,602 | -0.08(-2.08%) |
Jan 06, 2020 | 3.780 | 3.840 | 3.760 | 3.840 | 3,012,567 | +0.04(+1.05%) |
Jan 03, 2020 | 3.780 | 3.850 | 3.770 | 3.800 | 2,861,600 | -0.04(-1.04%) |
Jan 02, 2020 | 3.810 | 3.880 | 3.800 | 3.840 | 2,661,930 | +0.06(+1.59%) |
Dec 31, 2019 | 3.770 | 3.820 | 3.750 | 3.780 | 2,643,700 | -0.01(-0.26%) |
Dec 30, 2019 | 3.850 | 3.880 | 3.740 | 3.790 | 4,111,626 | -0.06(-1.56%) |
Dec 27, 2019 | 3.900 | 3.920 | 3.840 | 3.850 | 3,665,700 | -0.04(-1.03%) |
Dec 26, 2019 | 3.840 | 3.910 | 3.820 | 3.890 | 2,772,553 | +0.05(+1.30%) |
Dec 24, 2019 | 3.870 | 3.880 | 3.820 | 3.840 | 1,166,400 | -0.03(-0.78%) |
Dec 23, 2019 | 3.840 | 3.890 | 3.810 | 3.870 | 4,295,171 | +0.05(+1.31%) |
Dec 20, 2019 | 3.890 | 3.910 | 3.810 | 3.820 | 3,768,700 | -0.05(-1.29%) |
Dec 19, 2019 | 3.900 | 3.950 | 3.860 | 3.870 | 6,787,025 | -0.02(-0.51%) |
Dec 18, 2019 | 3.780 | 3.900 | 3.750 | 3.890 | 10,420,837 | +0.11(+2.91%) |
Dec 17, 2019 | 3.790 | 3.820 | 3.740 | 3.780 | 4,972,199 | -0.03(-0.79%) |
Dec 16, 2019 | 3.760 | 3.830 | 3.760 | 3.810 | 4,402,425 | +0.05(+1.33%) |
Dec 13, 2019 | 3.690 | 3.780 | 3.690 | 3.760 | 5,456,400 | +0.09(+2.44%) |
Dec 12, 2019 | 3.621 | 3.739 | 3.621 | 3.670 | 4,194,862 | +0.06(+1.64%) |
Dec 11, 2019 | 3.552 | 3.656 | 3.522 | 3.611 | 3,951,383 | +0.08(+2.23%) |
Dec 10, 2019 | 3.513 | 3.567 | 3.473 | 3.532 | 8,776,559 | +0.01(+0.28%) |
Dec 09, 2019 | 3.453 | 3.532 | 3.453 | 3.522 | 4,035,461 | +0.04(+1.13%) |
Dec 06, 2019 | 3.562 | 3.591 | 3.473 | 3.483 | 4,362,692 | -0.08(-2.22%) |
Dec 05, 2019 | 3.522 | 3.611 | 3.503 | 3.562 | 2,942,169 | +0.07(+1.98%) |
Dec 04, 2019 | 3.473 | 3.552 | 3.473 | 3.493 | 8,950,880 | +0.02(+0.57%) |
Dec 03, 2019 | 3.552 | 3.562 | 3.473 | 3.473 | 4,540,813 | -0.11(-3.03%) |
Dec 02, 2019 | 3.670 | 3.710 | 3.562 | 3.582 | 4,529,960 | -0.10(-2.68%) |
Nov 29, 2019 | 3.739 | 3.759 | 3.641 | 3.680 | 4,762,526 | -0.06(-1.58%) |
Nov 27, 2019 | 3.651 | 3.739 | 3.641 | 3.739 | 4,495,463 | +0.09(+2.43%) |
Nov 26, 2019 | 3.670 | 3.739 | 3.651 | 3.651 | 10,768,280 | -0.01(-0.27%) |
Nov 25, 2019 | 3.591 | 3.680 | 3.591 | 3.661 | 3,978,298 | +0.05(+1.37%) |
Nov 22, 2019 | 3.601 | 3.621 | 3.542 | 3.611 | 4,242,793 | +0.04(+1.11%) |
Nov 21, 2019 | 3.552 | 3.611 | 3.552 | 3.572 | 2,971,991 | +0.01(+0.28%) |
Nov 20, 2019 | 3.611 | 3.665 | 3.547 | 3.562 | 4,859,085 | -0.08(-2.17%) |
Nov 19, 2019 | 3.621 | 3.651 | 3.562 | 3.641 | 5,500,704 | +0.03(+0.82%) |
Nov 18, 2019 | 3.582 | 3.651 | 3.582 | 3.611 | 2,509,633 | -0.03(-0.81%) |
Nov 15, 2019 | 3.631 | 3.656 | 3.611 | 3.641 | 4,207,016 | +0.04(+1.10%) |
Nov 14, 2019 | 3.552 | 3.641 | 3.552 | 3.601 | 4,251,200 | +0.01(+0.27%) |
Nov 13, 2019 | 3.542 | 3.621 | 3.503 | 3.591 | 7,216,033 | +0.01(+0.28%) |
Nov 12, 2019 | 3.730 | 3.739 | 3.572 | 3.582 | 5,372,929 | -0.14(-3.71%) |
Nov 11, 2019 | 3.749 | 3.769 | 3.700 | 3.720 | 3,698,766 | -0.06(-1.57%) |
Nov 08, 2019 | 3.789 | 3.828 | 3.764 | 3.779 | 2,802,988 | -0.05(-1.29%) |
Nov 07, 2019 | 3.858 | 3.878 | 3.823 | 3.828 | 4,871,745 | -0.01(-0.26%) |
Nov 06, 2019 | 3.779 | 3.838 | 3.710 | 3.838 | 4,340,496 | +0.03(+0.78%) |
Nov 05, 2019 | 3.818 | 3.892 | 3.789 | 3.809 | 5,646,833 | -0.01(-0.26%) |
Nov 04, 2019 | 3.848 | 3.912 | 3.809 | 3.818 | 7,124,303 | +0.01(+0.26%) |
Nov 01, 2019 | 3.769 | 3.828 | 3.735 | 3.809 | 9,221,807 | +0.09(+2.39%) |
Oct 31, 2019 | 3.759 | 3.779 | 3.700 | 3.720 | 6,260,871 | -0.07(-1.82%) |
Oct 30, 2019 | 3.937 | 3.957 | 3.759 | 3.789 | 18,038,110 | -0.17(-4.24%) |
Oct 29, 2019 | 4.016 | 4.045 | 3.957 | 3.957 | 5,043,677 | -0.08(-1.96%) |
Oct 28, 2019 | 3.947 | 4.045 | 3.932 | 4.035 | 6,122,695 | +0.11(+2.76%) |
Oct 25, 2019 | 3.868 | 3.947 | 3.818 | 3.927 | 6,831,219 | +0.08(+2.05%) |
Oct 24, 2019 | 4.035 | 4.035 | 3.779 | 3.848 | 14,745,669 | -0.29(-6.92%) |
Oct 23, 2019 | 4.095 | 4.144 | 4.045 | 4.134 | 8,215,644 | +0.05(+1.21%) |
Oct 22, 2019 | 4.006 | 4.105 | 3.991 | 4.085 | 7,072,404 | +0.06(+1.47%) |
Oct 21, 2019 | 4.045 | 4.065 | 3.996 | 4.026 | 2,864,958 | +0.00(+0.00%) |
Oct 18, 2019 | 4.026 | 4.095 | 3.947 | 4.026 | 6,490,778 | +0.01(+0.25%) |
Oct 17, 2019 | 4.065 | 4.139 | 4.016 | 4.016 | 3,832,102 | -0.06(-1.45%) |
Oct 16, 2019 | 4.055 | 4.105 | 4.035 | 4.075 | 3,581,370 | +0.02(+0.49%) |
Oct 15, 2019 | 4.045 | 4.169 | 4.031 | 4.055 | 5,864,767 | +0.01(+0.24%) |
Oct 14, 2019 | 3.996 | 4.065 | 3.947 | 4.045 | 8,700,114 | +0.03(+0.74%) |
Oct 11, 2019 | 3.937 | 4.055 | 3.907 | 4.016 | 13,979,265 | +0.16(+4.09%) |
Oct 10, 2019 | 3.799 | 3.927 | 3.779 | 3.858 | 7,879,991 | +0.05(+1.30%) |
Oct 09, 2019 | 3.779 | 3.818 | 3.700 | 3.809 | 6,871,249 | +0.10(+2.66%) |
Oct 08, 2019 | 3.631 | 3.769 | 3.611 | 3.710 | 4,709,148 | +0.06(+1.62%) |
Oct 07, 2019 | 3.690 | 3.717 | 3.641 | 3.651 | 3,021,442 | -0.05(-1.33%) |
Oct 04, 2019 | 3.611 | 3.710 | 3.601 | 3.700 | 5,057,561 | +0.07(+1.90%) |
Oct 03, 2019 | 3.611 | 3.680 | 3.572 | 3.631 | 5,973,359 | -0.01(-0.27%) |
Oct 02, 2019 | 3.700 | 3.739 | 3.552 | 3.641 | 9,069,444 | -0.11(-2.89%) |