Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.730 | 2.775 | 2.680 | 2.700 | 560,100 | -0.01(-0.37%) |
Sep 29, 2020 | 2.740 | 2.750 | 2.680 | 2.710 | 454,875 | -0.04(-1.45%) |
Sep 28, 2020 | 2.720 | 2.790 | 2.700 | 2.750 | 451,685 | +0.06(+2.23%) |
Sep 25, 2020 | 2.650 | 2.710 | 2.630 | 2.690 | 616,800 | +0.04(+1.51%) |
Sep 24, 2020 | 2.690 | 2.730 | 2.630 | 2.650 | 918,839 | -0.03(-1.12%) |
Sep 23, 2020 | 2.790 | 2.820 | 2.660 | 2.680 | 747,663 | -0.11(-3.94%) |
Sep 22, 2020 | 2.800 | 2.820 | 2.750 | 2.790 | 470,127 | +0.01(+0.36%) |
Sep 21, 2020 | 2.790 | 2.825 | 2.740 | 2.780 | 802,444 | -0.08(-2.80%) |
Sep 18, 2020 | 2.810 | 2.860 | 2.770 | 2.860 | 2,034,500 | +0.09(+3.25%) |
Sep 17, 2020 | 2.740 | 2.810 | 2.730 | 2.770 | 429,949 | +0.00(+0.00%) |
Sep 16, 2020 | 2.770 | 2.880 | 2.740 | 2.770 | 800,787 | +0.02(+0.73%) |
Sep 15, 2020 | 2.810 | 2.830 | 2.720 | 2.750 | 894,983 | -0.08(-2.83%) |
Sep 14, 2020 | 2.780 | 2.850 | 2.740 | 2.830 | 822,656 | +0.06(+2.17%) |
Sep 11, 2020 | 2.760 | 2.820 | 2.690 | 2.770 | 1,141,600 | +0.01(+0.36%) |
Sep 10, 2020 | 2.720 | 2.810 | 2.690 | 2.760 | 807,790 | +0.04(+1.47%) |
Sep 09, 2020 | 2.680 | 2.730 | 2.610 | 2.720 | 1,145,465 | +0.11(+4.21%) |
Sep 08, 2020 | 2.630 | 2.670 | 2.600 | 2.610 | 749,259 | -0.06(-2.25%) |
Sep 04, 2020 | 2.750 | 2.750 | 2.590 | 2.670 | 1,029,200 | -0.05(-1.84%) |
Sep 03, 2020 | 2.770 | 2.840 | 2.690 | 2.720 | 809,778 | -0.11(-3.89%) |
Sep 02, 2020 | 2.750 | 2.830 | 2.700 | 2.830 | 621,468 | +0.08(+2.91%) |
Sep 01, 2020 | 2.740 | 2.820 | 2.700 | 2.750 | 708,019 | -0.08(-2.83%) |
Aug 31, 2020 | 2.760 | 2.890 | 2.720 | 2.830 | 1,152,885 | +0.08(+2.91%) |
Aug 28, 2020 | 2.670 | 2.760 | 2.598 | 2.750 | 1,171,000 | +0.12(+4.56%) |
Aug 27, 2020 | 2.700 | 2.710 | 2.585 | 2.630 | 1,320,614 | -0.08(-2.95%) |
Aug 26, 2020 | 2.700 | 2.735 | 2.630 | 2.710 | 729,092 | +0.04(+1.50%) |
Aug 25, 2020 | 2.620 | 2.690 | 2.570 | 2.670 | 899,941 | +0.06(+2.30%) |
Aug 24, 2020 | 2.740 | 2.740 | 2.580 | 2.610 | 1,481,499 | -0.11(-4.04%) |
Aug 21, 2020 | 2.790 | 2.790 | 2.695 | 2.720 | 783,200 | -0.07(-2.51%) |
Aug 20, 2020 | 2.800 | 2.850 | 2.780 | 2.790 | 733,613 | -0.03(-1.06%) |
Aug 19, 2020 | 2.840 | 2.940 | 2.790 | 2.820 | 929,276 | -0.02(-0.70%) |
Aug 18, 2020 | 2.930 | 2.940 | 2.825 | 2.840 | 701,434 | -0.10(-3.40%) |
Aug 17, 2020 | 2.960 | 3.000 | 2.910 | 2.940 | 664,378 | -0.01(-0.34%) |
Aug 14, 2020 | 2.980 | 2.980 | 2.890 | 2.950 | 790,700 | -0.05(-1.67%) |
Aug 13, 2020 | 2.970 | 3.040 | 2.960 | 3.000 | 585,311 | +0.00(+0.00%) |
Aug 12, 2020 | 3.080 | 3.080 | 2.980 | 3.000 | 830,814 | -0.02(-0.66%) |
Aug 11, 2020 | 3.100 | 3.140 | 3.000 | 3.020 | 1,002,957 | -0.04(-1.31%) |
Aug 10, 2020 | 3.100 | 3.150 | 3.040 | 3.060 | 1,056,364 | -0.05(-1.61%) |
Aug 07, 2020 | 2.870 | 3.170 | 2.860 | 3.110 | 1,845,900 | +0.22(+7.61%) |
Aug 06, 2020 | 3.050 | 3.140 | 2.850 | 2.890 | 1,843,466 | -0.11(-3.67%) |
Aug 05, 2020 | 2.840 | 3.030 | 2.820 | 3.000 | 1,287,474 | +0.19(+6.76%) |
Aug 04, 2020 | 2.830 | 2.830 | 2.760 | 2.810 | 679,901 | +0.00(+0.00%) |
Aug 03, 2020 | 2.640 | 2.840 | 2.630 | 2.810 | 1,595,596 | +0.20(+7.66%) |
Jul 31, 2020 | 2.660 | 2.680 | 2.560 | 2.610 | 969,800 | -0.07(-2.61%) |
Jul 30, 2020 | 2.630 | 2.690 | 2.550 | 2.680 | 1,204,917 | +0.03(+1.13%) |
Jul 29, 2020 | 2.640 | 2.690 | 2.620 | 2.650 | 524,858 | +0.00(+0.00%) |
Jul 28, 2020 | 2.650 | 2.700 | 2.640 | 2.650 | 416,520 | -0.03(-1.12%) |
Jul 27, 2020 | 2.750 | 2.790 | 2.680 | 2.680 | 463,998 | -0.05(-1.83%) |
Jul 24, 2020 | 2.780 | 2.800 | 2.710 | 2.730 | 648,300 | -0.08(-2.85%) |
Jul 23, 2020 | 2.800 | 2.840 | 2.760 | 2.810 | 552,593 | -0.02(-0.71%) |
Jul 22, 2020 | 2.870 | 2.940 | 2.790 | 2.830 | 694,696 | -0.04(-1.39%) |
Jul 21, 2020 | 2.890 | 3.030 | 2.800 | 2.870 | 2,423,521 | +0.13(+4.74%) |
Jul 20, 2020 | 2.780 | 2.800 | 2.720 | 2.740 | 533,743 | -0.02(-0.72%) |
Jul 17, 2020 | 2.710 | 2.830 | 2.710 | 2.760 | 916,800 | +0.03(+1.10%) |
Jul 16, 2020 | 2.750 | 2.770 | 2.700 | 2.730 | 495,440 | -0.02(-0.73%) |
Jul 15, 2020 | 2.730 | 2.810 | 2.700 | 2.750 | 877,467 | +0.10(+3.77%) |
Jul 14, 2020 | 2.670 | 2.690 | 2.610 | 2.650 | 760,226 | -0.01(-0.38%) |
Jul 13, 2020 | 2.610 | 2.750 | 2.610 | 2.660 | 854,054 | +0.06(+2.31%) |
Jul 10, 2020 | 2.590 | 2.615 | 2.530 | 2.600 | 579,600 | +0.02(+0.78%) |
Jul 09, 2020 | 2.690 | 2.704 | 2.560 | 2.580 | 812,081 | -0.11(-4.09%) |
Jul 08, 2020 | 2.700 | 2.720 | 2.620 | 2.690 | 774,194 | -0.01(-0.37%) |
Jul 07, 2020 | 2.780 | 2.830 | 2.700 | 2.700 | 771,489 | -0.10(-3.57%) |
Jul 06, 2020 | 2.780 | 2.820 | 2.730 | 2.800 | 881,420 | +0.07(+2.56%) |
Jul 02, 2020 | 2.720 | 2.760 | 2.660 | 2.730 | 697,900 | +0.04(+1.49%) |
Jul 01, 2020 | 2.770 | 2.785 | 2.625 | 2.690 | 998,986 | -0.06(-2.18%) |
Jun 30, 2020 | 2.680 | 2.750 | 2.630 | 2.750 | 1,041,767 | +0.06(+2.23%) |
Jun 29, 2020 | 2.770 | 2.770 | 2.640 | 2.690 | 1,039,710 | -0.02(-0.74%) |
Jun 26, 2020 | 2.860 | 2.870 | 2.700 | 2.710 | 2,164,700 | -0.15(-5.24%) |
Jun 25, 2020 | 2.810 | 2.870 | 2.780 | 2.860 | 881,570 | +0.04(+1.42%) |
Jun 24, 2020 | 2.870 | 2.880 | 2.790 | 2.820 | 1,054,992 | -0.09(-3.09%) |
Jun 23, 2020 | 2.900 | 3.000 | 2.880 | 2.910 | 996,993 | +0.03(+1.04%) |
Jun 22, 2020 | 2.900 | 2.940 | 2.810 | 2.880 | 1,044,396 | -0.02(-0.69%) |
Jun 19, 2020 | 2.910 | 2.980 | 2.870 | 2.900 | 2,073,600 | +0.02(+0.69%) |
Jun 18, 2020 | 2.820 | 2.940 | 2.820 | 2.880 | 833,442 | +0.02(+0.70%) |
Jun 17, 2020 | 2.910 | 2.950 | 2.820 | 2.860 | 739,981 | -0.06(-2.05%) |
Jun 16, 2020 | 3.010 | 3.030 | 2.850 | 2.920 | 958,681 | +0.02(+0.69%) |
Jun 15, 2020 | 2.740 | 2.940 | 2.700 | 2.900 | 874,429 | +0.12(+4.32%) |
Jun 12, 2020 | 2.850 | 2.870 | 2.680 | 2.780 | 1,057,300 | +0.05(+1.83%) |
Jun 11, 2020 | 2.820 | 2.910 | 2.680 | 2.730 | 1,687,566 | -0.19(-6.51%) |
Jun 10, 2020 | 2.980 | 3.020 | 2.910 | 2.920 | 1,193,140 | -0.07(-2.34%) |
Jun 09, 2020 | 3.120 | 3.130 | 2.950 | 2.990 | 1,245,996 | -0.14(-4.47%) |
Jun 08, 2020 | 3.220 | 3.240 | 3.060 | 3.130 | 1,095,621 | +0.01(+0.32%) |
Jun 05, 2020 | 2.990 | 3.195 | 2.950 | 3.120 | 1,830,300 | +0.20(+6.85%) |
Jun 04, 2020 | 2.890 | 3.030 | 2.880 | 2.920 | 907,038 | +0.01(+0.34%) |
Jun 03, 2020 | 2.930 | 3.010 | 2.870 | 2.910 | 1,904,925 | +0.05(+1.75%) |
Jun 02, 2020 | 2.830 | 2.910 | 2.750 | 2.860 | 1,333,277 | +0.05(+1.78%) |
Jun 01, 2020 | 2.870 | 2.960 | 2.810 | 2.810 | 1,221,553 | -0.06(-2.09%) |
May 29, 2020 | 2.890 | 2.950 | 2.780 | 2.870 | 1,215,600 | -0.04(-1.37%) |
May 28, 2020 | 2.850 | 3.050 | 2.790 | 2.910 | 1,702,973 | +0.10(+3.56%) |
May 27, 2020 | 2.880 | 2.890 | 2.630 | 2.810 | 1,848,365 | -0.01(-0.35%) |
May 26, 2020 | 2.960 | 3.020 | 2.810 | 2.820 | 1,194,835 | -0.09(-3.09%) |
May 22, 2020 | 2.840 | 2.930 | 2.750 | 2.910 | 925,000 | +0.10(+3.56%) |
May 21, 2020 | 2.760 | 2.860 | 2.670 | 2.810 | 906,343 | +0.07(+2.55%) |
May 20, 2020 | 2.650 | 2.820 | 2.640 | 2.740 | 1,042,820 | +0.15(+5.79%) |
May 19, 2020 | 2.700 | 2.720 | 2.590 | 2.590 | 801,601 | -0.13(-4.78%) |
May 18, 2020 | 2.600 | 2.760 | 2.600 | 2.720 | 1,264,242 | +0.18(+7.09%) |
May 15, 2020 | 2.570 | 2.590 | 2.500 | 2.540 | 899,600 | -0.03(-1.17%) |
May 14, 2020 | 2.580 | 2.600 | 2.390 | 2.570 | 1,518,822 | -0.07(-2.65%) |
May 13, 2020 | 2.920 | 2.930 | 2.610 | 2.640 | 1,585,300 | -0.27(-9.28%) |
May 12, 2020 | 2.980 | 3.080 | 2.910 | 2.910 | 1,521,233 | -0.03(-1.02%) |
May 11, 2020 | 2.790 | 3.030 | 2.740 | 2.940 | 1,703,239 | +0.15(+5.38%) |
May 08, 2020 | 2.800 | 2.820 | 2.660 | 2.790 | 1,611,000 | +0.03(+1.09%) |
May 07, 2020 | 2.750 | 2.770 | 2.560 | 2.760 | 1,915,363 | +0.05(+1.85%) |
May 06, 2020 | 2.770 | 2.880 | 2.700 | 2.710 | 1,588,938 | -0.03(-1.09%) |
May 05, 2020 | 2.960 | 3.060 | 2.700 | 2.740 | 4,231,988 | -0.55(-16.72%) |
May 04, 2020 | 3.190 | 3.300 | 3.130 | 3.290 | 1,584,931 | +0.07(+2.17%) |
May 01, 2020 | 3.200 | 3.225 | 3.070 | 3.220 | 1,654,100 | -0.02(-0.62%) |
Apr 30, 2020 | 3.360 | 3.440 | 3.240 | 3.240 | 1,156,618 | -0.16(-4.71%) |
Apr 29, 2020 | 3.280 | 3.490 | 3.180 | 3.400 | 1,761,416 | +0.22(+6.92%) |
Apr 28, 2020 | 3.200 | 3.250 | 3.090 | 3.180 | 1,239,574 | +0.11(+3.58%) |
Apr 27, 2020 | 2.980 | 3.180 | 2.930 | 3.070 | 1,288,509 | +0.16(+5.50%) |
Apr 24, 2020 | 2.860 | 2.940 | 2.860 | 2.910 | 764,700 | +0.06(+2.11%) |
Apr 23, 2020 | 2.680 | 2.880 | 2.670 | 2.850 | 1,058,484 | +0.17(+6.34%) |
Apr 22, 2020 | 2.710 | 2.720 | 2.620 | 2.680 | 618,567 | +0.05(+1.90%) |
Apr 21, 2020 | 2.720 | 2.770 | 2.610 | 2.630 | 916,053 | -0.15(-5.40%) |
Apr 20, 2020 | 2.770 | 2.860 | 2.720 | 2.780 | 643,138 | +0.01(+0.36%) |
Apr 17, 2020 | 2.720 | 2.785 | 2.610 | 2.770 | 912,700 | +0.17(+6.54%) |
Apr 16, 2020 | 2.650 | 2.680 | 2.510 | 2.600 | 930,071 | -0.05(-1.89%) |
Apr 15, 2020 | 2.630 | 2.710 | 2.560 | 2.650 | 1,250,412 | -0.08(-2.93%) |
Apr 14, 2020 | 2.720 | 2.870 | 2.680 | 2.730 | 1,464,280 | +0.07(+2.63%) |
Apr 13, 2020 | 2.750 | 2.750 | 2.580 | 2.660 | 975,372 | -0.06(-2.21%) |
Apr 09, 2020 | 2.550 | 2.750 | 2.550 | 2.720 | 1,695,000 | +0.20(+7.94%) |
Apr 08, 2020 | 2.420 | 2.570 | 2.390 | 2.520 | 1,376,753 | +0.14(+5.88%) |
Apr 07, 2020 | 2.370 | 2.530 | 2.310 | 2.380 | 2,262,154 | +0.11(+4.85%) |
Apr 06, 2020 | 2.110 | 2.295 | 2.110 | 2.270 | 1,470,386 | +0.25(+12.38%) |
Apr 03, 2020 | 2.050 | 2.130 | 1.930 | 2.020 | 1,060,300 | -0.06(-2.88%) |
Apr 02, 2020 | 2.060 | 2.150 | 2.020 | 2.080 | 616,631 | -0.01(-0.48%) |
Apr 01, 2020 | 2.270 | 2.280 | 2.060 | 2.090 | 1,789,067 | -0.27(-11.44%) |
Mar 31, 2020 | 2.270 | 2.400 | 2.230 | 2.360 | 1,735,301 | +0.08(+3.51%) |
Mar 30, 2020 | 2.120 | 2.300 | 2.000 | 2.280 | 1,674,234 | +0.19(+9.09%) |
Mar 27, 2020 | 2.130 | 2.180 | 2.010 | 2.090 | 1,801,100 | -0.11(-5.00%) |
Mar 26, 2020 | 2.200 | 2.300 | 2.100 | 2.200 | 1,785,875 | -0.04(-1.79%) |
Mar 25, 2020 | 2.260 | 2.390 | 2.150 | 2.240 | 1,669,164 | +0.03(+1.36%) |
Mar 24, 2020 | 2.000 | 2.340 | 1.970 | 2.210 | 2,716,976 | +0.34(+18.18%) |
Mar 23, 2020 | 1.770 | 1.880 | 1.600 | 1.870 | 1,847,453 | +0.11(+6.25%) |
Mar 20, 2020 | 1.870 | 1.980 | 1.750 | 1.760 | 1,830,500 | -0.10(-5.38%) |
Mar 19, 2020 | 1.750 | 1.910 | 1.650 | 1.860 | 1,614,193 | +0.11(+6.29%) |
Mar 18, 2020 | 1.960 | 2.110 | 1.670 | 1.750 | 2,133,989 | -0.34(-16.27%) |
Mar 17, 2020 | 2.110 | 2.220 | 1.930 | 2.090 | 2,396,386 | +0.02(+0.97%) |
Mar 16, 2020 | 2.370 | 2.490 | 2.050 | 2.070 | 2,300,169 | -0.68(-24.73%) |
Mar 13, 2020 | 2.950 | 2.990 | 2.540 | 2.750 | 1,712,000 | -0.05(-1.79%) |
Mar 12, 2020 | 2.860 | 2.930 | 2.690 | 2.800 | 2,529,557 | -0.20(-6.67%) |
Mar 11, 2020 | 3.100 | 3.150 | 2.950 | 3.000 | 1,796,453 | -0.12(-3.85%) |
Mar 10, 2020 | 3.180 | 3.180 | 2.970 | 3.120 | 2,468,262 | +0.02(+0.65%) |
Mar 09, 2020 | 3.000 | 3.270 | 2.940 | 3.100 | 2,354,579 | -0.14(-4.32%) |
Mar 06, 2020 | 3.360 | 3.410 | 3.170 | 3.240 | 1,843,400 | -0.23(-6.63%) |
Mar 05, 2020 | 3.350 | 3.470 | 3.250 | 3.470 | 3,075,339 | +0.09(+2.66%) |
Mar 04, 2020 | 3.200 | 3.440 | 3.170 | 3.380 | 2,340,961 | +0.27(+8.68%) |
Mar 03, 2020 | 3.450 | 3.530 | 3.100 | 3.110 | 2,636,067 | -0.11(-3.42%) |
Mar 02, 2020 | 3.160 | 3.220 | 3.000 | 3.220 | 2,457,915 | +0.12(+3.87%) |
Feb 28, 2020 | 2.880 | 3.100 | 2.850 | 3.100 | 2,111,100 | +0.10(+3.33%) |
Feb 27, 2020 | 3.150 | 3.150 | 2.915 | 3.000 | 3,161,786 | -0.21(-6.54%) |
Feb 26, 2020 | 3.310 | 3.325 | 3.190 | 3.210 | 1,276,993 | -0.12(-3.60%) |
Feb 25, 2020 | 3.430 | 3.460 | 3.260 | 3.330 | 1,208,588 | -0.07(-2.06%) |
Feb 24, 2020 | 3.460 | 3.490 | 3.370 | 3.400 | 1,268,218 | -0.13(-3.68%) |
Feb 21, 2020 | 3.510 | 3.550 | 3.450 | 3.530 | 983,800 | +0.03(+0.86%) |
Feb 20, 2020 | 3.540 | 3.550 | 3.410 | 3.500 | 1,474,438 | -0.03(-0.85%) |
Feb 19, 2020 | 3.530 | 3.590 | 3.410 | 3.530 | 1,273,923 | +0.01(+0.28%) |
Feb 18, 2020 | 3.590 | 3.650 | 3.490 | 3.520 | 979,708 | -0.05(-1.40%) |
Feb 14, 2020 | 3.550 | 3.600 | 3.450 | 3.570 | 2,299,500 | -0.01(-0.28%) |
Feb 13, 2020 | 3.690 | 3.700 | 3.530 | 3.580 | 1,246,560 | -0.12(-3.24%) |
Feb 12, 2020 | 3.680 | 3.710 | 3.630 | 3.700 | 833,467 | +0.02(+0.54%) |
Feb 11, 2020 | 3.730 | 3.800 | 3.640 | 3.680 | 736,473 | -0.01(-0.27%) |
Feb 10, 2020 | 3.680 | 3.740 | 3.630 | 3.690 | 842,928 | +0.04(+1.10%) |
Feb 07, 2020 | 3.790 | 3.810 | 3.640 | 3.650 | 693,600 | -0.15(-3.95%) |
Feb 06, 2020 | 3.880 | 3.940 | 3.720 | 3.800 | 1,137,676 | -0.04(-1.04%) |
Feb 05, 2020 | 3.710 | 3.930 | 3.710 | 3.840 | 1,567,146 | +0.15(+4.07%) |
Feb 04, 2020 | 3.650 | 3.710 | 3.620 | 3.690 | 2,088,042 | +0.07(+1.93%) |
Feb 03, 2020 | 3.690 | 3.770 | 3.620 | 3.620 | 1,141,510 | -0.05(-1.36%) |
Jan 31, 2020 | 3.770 | 3.820 | 3.630 | 3.670 | 958,200 | -0.12(-3.17%) |
Jan 30, 2020 | 3.810 | 3.850 | 3.660 | 3.790 | 1,290,777 | -0.01(-0.26%) |
Jan 29, 2020 | 3.920 | 3.960 | 3.760 | 3.800 | 2,266,662 | -0.11(-2.81%) |
Jan 28, 2020 | 4.040 | 4.050 | 3.900 | 3.910 | 1,182,312 | -0.11(-2.74%) |
Jan 27, 2020 | 4.000 | 4.150 | 3.970 | 4.020 | 1,602,864 | +0.03(+0.88%) |
Jan 24, 2020 | 4.100 | 4.110 | 3.920 | 3.985 | 1,815,900 | -0.13(-3.04%) |
Jan 23, 2020 | 4.240 | 4.240 | 4.095 | 4.110 | 1,242,062 | -0.13(-3.07%) |
Jan 22, 2020 | 4.220 | 4.320 | 4.210 | 4.240 | 879,689 | +0.05(+1.19%) |
Jan 21, 2020 | 4.250 | 4.290 | 4.150 | 4.190 | 1,607,500 | -0.05(-1.18%) |
Jan 17, 2020 | 4.470 | 4.470 | 4.240 | 4.240 | 1,422,600 | -0.20(-4.50%) |
Jan 16, 2020 | 4.530 | 4.580 | 4.440 | 4.440 | 697,994 | -0.05(-1.11%) |
Jan 15, 2020 | 4.500 | 4.570 | 4.470 | 4.490 | 998,619 | -0.05(-1.10%) |
Jan 14, 2020 | 4.450 | 4.580 | 4.400 | 4.540 | 1,632,917 | +0.11(+2.48%) |
Jan 13, 2020 | 4.510 | 4.590 | 4.330 | 4.430 | 1,576,347 | -0.03(-0.67%) |
Jan 10, 2020 | 4.380 | 4.590 | 4.380 | 4.460 | 2,206,600 | +0.08(+1.83%) |
Jan 09, 2020 | 4.300 | 4.410 | 4.235 | 4.380 | 1,708,039 | +0.11(+2.58%) |
Jan 08, 2020 | 4.170 | 4.310 | 4.170 | 4.270 | 1,415,947 | +0.07(+1.67%) |
Jan 07, 2020 | 4.260 | 4.290 | 4.180 | 4.200 | 1,004,376 | -0.08(-1.87%) |
Jan 06, 2020 | 4.230 | 4.300 | 4.140 | 4.280 | 1,355,662 | +0.02(+0.47%) |
Jan 03, 2020 | 4.270 | 4.315 | 4.160 | 4.260 | 981,900 | +0.00(+0.00%) |
Jan 02, 2020 | 4.610 | 4.650 | 4.150 | 4.260 | 3,975,468 | -0.44(-9.36%) |
Dec 31, 2019 | 4.650 | 4.730 | 4.620 | 4.700 | 642,100 | +0.05(+1.08%) |
Dec 30, 2019 | 4.710 | 4.725 | 4.620 | 4.650 | 718,344 | -0.06(-1.27%) |
Dec 27, 2019 | 4.750 | 4.790 | 4.660 | 4.710 | 898,600 | -0.05(-1.05%) |
Dec 26, 2019 | 4.850 | 4.860 | 4.750 | 4.760 | 599,196 | -0.09(-1.86%) |
Dec 24, 2019 | 4.790 | 4.870 | 4.760 | 4.850 | 435,100 | +0.07(+1.46%) |
Dec 23, 2019 | 4.700 | 4.840 | 4.630 | 4.780 | 1,012,677 | +0.05(+1.06%) |
Dec 20, 2019 | 4.800 | 4.810 | 4.710 | 4.730 | 1,175,800 | -0.07(-1.46%) |
Dec 19, 2019 | 4.860 | 4.870 | 4.770 | 4.800 | 809,851 | -0.06(-1.23%) |
Dec 18, 2019 | 4.740 | 4.900 | 4.710 | 4.860 | 1,178,122 | +0.15(+3.18%) |
Dec 17, 2019 | 4.670 | 4.730 | 4.634 | 4.710 | 798,939 | +0.04(+0.86%) |
Dec 16, 2019 | 4.660 | 4.730 | 4.550 | 4.670 | 897,619 | +0.00(+0.00%) |
Dec 13, 2019 | 4.720 | 4.750 | 4.590 | 4.670 | 1,229,400 | -0.05(-1.06%) |
Dec 12, 2019 | 4.760 | 4.800 | 4.660 | 4.720 | 1,265,971 | -0.04(-0.84%) |
Dec 11, 2019 | 4.850 | 4.861 | 4.730 | 4.760 | 716,624 | -0.10(-2.06%) |
Dec 10, 2019 | 4.740 | 4.880 | 4.700 | 4.860 | 1,473,097 | +0.14(+2.97%) |
Dec 09, 2019 | 4.810 | 4.860 | 4.530 | 4.720 | 2,878,090 | -0.17(-3.48%) |
Dec 06, 2019 | 4.860 | 5.000 | 4.850 | 4.890 | 1,125,900 | +0.07(+1.45%) |
Dec 05, 2019 | 4.890 | 4.920 | 4.780 | 4.820 | 1,303,342 | -0.07(-1.43%) |
Dec 04, 2019 | 5.090 | 5.110 | 4.830 | 4.890 | 1,899,971 | -0.17(-3.36%) |
Dec 03, 2019 | 4.950 | 5.130 | 4.870 | 5.060 | 2,339,334 | +0.11(+2.22%) |
Dec 02, 2019 | 4.800 | 5.010 | 4.780 | 4.950 | 2,804,330 | +0.22(+4.65%) |
Nov 29, 2019 | 4.750 | 4.830 | 4.720 | 4.730 | 720,300 | -0.04(-0.84%) |
Nov 27, 2019 | 4.640 | 4.830 | 4.624 | 4.770 | 1,785,900 | +0.15(+3.25%) |
Nov 26, 2019 | 4.790 | 4.790 | 4.400 | 4.620 | 3,978,118 | -0.19(-3.95%) |
Nov 25, 2019 | 4.950 | 5.060 | 4.725 | 4.810 | 3,302,822 | -0.08(-1.64%) |
Nov 22, 2019 | 4.800 | 4.990 | 4.740 | 4.890 | 2,257,900 | +0.10(+2.09%) |
Nov 21, 2019 | 4.650 | 4.800 | 4.590 | 4.790 | 2,348,255 | +0.17(+3.57%) |
Nov 20, 2019 | 4.440 | 4.735 | 4.420 | 4.625 | 3,436,009 | +0.18(+4.17%) |
Nov 19, 2019 | 4.360 | 4.530 | 4.300 | 4.440 | 4,277,616 | +0.14(+3.26%) |
Nov 18, 2019 | 4.160 | 4.330 | 4.160 | 4.300 | 2,656,251 | +0.14(+3.37%) |
Nov 15, 2019 | 4.100 | 4.220 | 4.090 | 4.160 | 2,682,900 | +0.10(+2.46%) |
Nov 14, 2019 | 4.060 | 4.190 | 4.050 | 4.060 | 3,909,381 | +0.02(+0.50%) |
Nov 13, 2019 | 3.900 | 4.200 | 3.890 | 4.040 | 9,336,448 | +0.14(+3.59%) |
Nov 12, 2019 | 3.760 | 4.000 | 3.757 | 3.900 | 3,576,471 | +0.13(+3.45%) |
Nov 11, 2019 | 3.640 | 3.780 | 3.630 | 3.770 | 2,984,898 | +0.13(+3.57%) |
Nov 08, 2019 | 3.680 | 3.730 | 3.635 | 3.640 | 3,598,100 | -0.04(-1.09%) |
Nov 07, 2019 | 3.750 | 3.800 | 3.650 | 3.680 | 3,033,136 | -0.06(-1.60%) |
Nov 06, 2019 | 3.770 | 3.850 | 3.640 | 3.740 | 3,762,825 | +0.05(+1.36%) |
Nov 05, 2019 | 3.630 | 3.790 | 3.530 | 3.690 | 3,347,659 | +0.28(+8.21%) |
Nov 04, 2019 | 3.400 | 3.450 | 3.350 | 3.410 | 1,122,940 | +0.01(+0.29%) |
Nov 01, 2019 | 3.380 | 3.400 | 3.250 | 3.400 | 1,164,100 | +0.04(+1.19%) |
Oct 31, 2019 | 3.400 | 3.410 | 3.220 | 3.360 | 1,189,563 | -0.04(-1.18%) |
Oct 30, 2019 | 3.300 | 3.450 | 3.270 | 3.400 | 1,259,624 | -0.09(-2.58%) |
Oct 29, 2019 | 3.600 | 3.600 | 3.480 | 3.490 | 963,918 | -0.10(-2.79%) |
Oct 28, 2019 | 3.470 | 3.620 | 3.470 | 3.590 | 612,698 | +0.09(+2.57%) |
Oct 25, 2019 | 3.420 | 3.550 | 3.390 | 3.500 | 757,600 | +0.07(+2.04%) |
Oct 24, 2019 | 3.460 | 3.460 | 3.410 | 3.430 | 260,994 | -0.02(-0.58%) |
Oct 23, 2019 | 3.410 | 3.460 | 3.380 | 3.450 | 475,009 | +0.02(+0.58%) |
Oct 22, 2019 | 3.460 | 3.490 | 3.420 | 3.430 | 632,182 | -0.03(-0.87%) |
Oct 21, 2019 | 3.470 | 3.525 | 3.440 | 3.460 | 663,041 | +0.00(+0.00%) |
Oct 18, 2019 | 3.430 | 3.480 | 3.410 | 3.460 | 468,800 | +0.00(+0.00%) |
Oct 17, 2019 | 3.440 | 3.500 | 3.429 | 3.460 | 674,177 | +0.04(+1.17%) |
Oct 16, 2019 | 3.360 | 3.460 | 3.360 | 3.420 | 619,578 | +0.06(+1.79%) |
Oct 15, 2019 | 3.280 | 3.390 | 3.273 | 3.360 | 535,718 | +0.08(+2.44%) |
Oct 14, 2019 | 3.270 | 3.290 | 3.210 | 3.280 | 660,063 | -0.01(-0.30%) |
Oct 11, 2019 | 3.260 | 3.350 | 3.260 | 3.290 | 564,700 | +0.03(+0.92%) |
Oct 10, 2019 | 3.250 | 3.290 | 3.180 | 3.260 | 642,321 | +0.02(+0.62%) |
Oct 09, 2019 | 3.290 | 3.330 | 3.190 | 3.240 | 1,070,566 | -0.06(-1.82%) |
Oct 08, 2019 | 3.270 | 3.390 | 3.230 | 3.300 | 587,874 | +0.00(+0.00%) |
Oct 07, 2019 | 3.350 | 3.380 | 3.300 | 3.300 | 458,650 | -0.06(-1.79%) |
Oct 04, 2019 | 3.340 | 3.390 | 3.290 | 3.360 | 329,300 | +0.01(+0.30%) |
Oct 03, 2019 | 3.360 | 3.380 | 3.290 | 3.350 | 541,534 | -0.02(-0.59%) |
Oct 02, 2019 | 3.310 | 3.380 | 3.250 | 3.370 | 848,708 | +0.06(+1.81%) |