Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.597 | 2.631 | 2.574 | 2.574 | 1,961,197 | +0.02(+0.88%) |
Sep 29, 2020 | 2.582 | 2.589 | 2.545 | 2.552 | 3,109,287 | -0.08(-3.12%) |
Sep 28, 2020 | 2.612 | 2.642 | 2.597 | 2.634 | 2,525,757 | +0.03(+1.15%) |
Sep 25, 2020 | 2.589 | 2.612 | 2.574 | 2.604 | 2,670,141 | -0.01(-0.57%) |
Sep 24, 2020 | 2.604 | 2.642 | 2.582 | 2.619 | 3,146,721 | +0.05(+2.04%) |
Sep 23, 2020 | 2.642 | 2.657 | 2.559 | 2.567 | 3,572,433 | -0.09(-3.38%) |
Sep 22, 2020 | 2.694 | 2.724 | 2.642 | 2.657 | 3,423,899 | -0.01(-0.28%) |
Sep 21, 2020 | 2.649 | 2.672 | 2.616 | 2.664 | 3,619,330 | -0.10(-3.52%) |
Sep 18, 2020 | 2.806 | 2.814 | 2.732 | 2.762 | 3,821,818 | -0.09(-3.15%) |
Sep 17, 2020 | 2.829 | 2.855 | 2.814 | 2.851 | 1,146,887 | +0.01(+0.53%) |
Sep 16, 2020 | 2.844 | 2.874 | 2.829 | 2.836 | 2,014,446 | -0.04(-1.30%) |
Sep 15, 2020 | 2.889 | 2.904 | 2.859 | 2.874 | 4,048,359 | -0.01(-0.26%) |
Sep 14, 2020 | 2.904 | 2.911 | 2.874 | 2.881 | 1,901,540 | +0.03(+1.05%) |
Sep 11, 2020 | 2.866 | 2.885 | 2.844 | 2.851 | 1,820,715 | +0.00(+0.00%) |
Sep 10, 2020 | 2.934 | 2.941 | 2.848 | 2.851 | 2,283,698 | -0.08(-2.81%) |
Sep 09, 2020 | 2.919 | 2.949 | 2.911 | 2.934 | 2,265,454 | +0.06(+2.08%) |
Sep 08, 2020 | 2.874 | 2.904 | 2.844 | 2.874 | 2,685,381 | -0.06(-2.04%) |
Sep 04, 2020 | 2.904 | 2.949 | 2.874 | 2.934 | 2,092,232 | +0.01(+0.26%) |
Sep 03, 2020 | 2.941 | 2.982 | 2.911 | 2.926 | 2,649,008 | +0.04(+1.56%) |
Sep 02, 2020 | 2.881 | 2.904 | 2.859 | 2.881 | 2,767,777 | +0.00(+0.00%) |
Sep 01, 2020 | 2.893 | 2.919 | 2.870 | 2.881 | 2,852,209 | -0.07(-2.53%) |
Aug 31, 2020 | 2.986 | 2.994 | 2.949 | 2.956 | 2,960,826 | -0.05(-1.74%) |
Aug 28, 2020 | 3.016 | 3.016 | 2.994 | 3.009 | 1,606,788 | +0.01(+0.25%) |
Aug 27, 2020 | 3.038 | 3.042 | 3.001 | 3.001 | 1,886,091 | -0.05(-1.72%) |
Aug 26, 2020 | 3.068 | 3.076 | 3.038 | 3.053 | 1,740,206 | -0.05(-1.69%) |
Aug 25, 2020 | 3.188 | 3.188 | 3.068 | 3.106 | 2,024,784 | -0.04(-1.43%) |
Aug 24, 2020 | 3.136 | 3.158 | 3.117 | 3.151 | 3,844,458 | +0.07(+2.18%) |
Aug 21, 2020 | 3.087 | 3.095 | 3.053 | 3.083 | 2,139,801 | -0.02(-0.72%) |
Aug 20, 2020 | 3.128 | 3.143 | 3.098 | 3.106 | 2,223,954 | -0.08(-2.58%) |
Aug 19, 2020 | 3.211 | 3.233 | 3.188 | 3.188 | 1,499,659 | +0.01(+0.47%) |
Aug 18, 2020 | 3.211 | 3.211 | 3.166 | 3.173 | 1,127,549 | -0.02(-0.70%) |
Aug 17, 2020 | 3.233 | 3.255 | 3.188 | 3.196 | 1,492,689 | -0.02(-0.70%) |
Aug 14, 2020 | 3.226 | 3.259 | 3.218 | 3.218 | 1,204,723 | -0.04(-1.15%) |
Aug 13, 2020 | 3.278 | 3.308 | 3.248 | 3.255 | 958,819 | +0.01(+0.23%) |
Aug 12, 2020 | 3.300 | 3.300 | 3.233 | 3.248 | 1,252,093 | +0.04(+1.40%) |
Aug 11, 2020 | 3.255 | 3.278 | 3.196 | 3.203 | 2,791,230 | +0.04(+1.18%) |
Aug 10, 2020 | 3.143 | 3.196 | 3.136 | 3.166 | 2,030,900 | +0.05(+1.68%) |
Aug 07, 2020 | 3.076 | 3.121 | 3.061 | 3.113 | 2,673,749 | +0.01(+0.48%) |
Aug 06, 2020 | 3.113 | 3.121 | 3.076 | 3.098 | 2,646,139 | -0.07(-2.36%) |
Aug 05, 2020 | 3.233 | 3.241 | 3.166 | 3.173 | 2,063,964 | -0.10(-2.97%) |
Aug 04, 2020 | 3.233 | 3.278 | 3.226 | 3.270 | 2,941,510 | +0.08(+2.58%) |
Aug 03, 2020 | 3.173 | 3.207 | 3.143 | 3.188 | 1,969,755 | +0.04(+1.19%) |
Jul 31, 2020 | 3.270 | 3.270 | 3.143 | 3.151 | 3,237,361 | -0.19(-5.82%) |
Jul 30, 2020 | 3.323 | 3.345 | 3.263 | 3.345 | 2,381,868 | -0.02(-0.67%) |
Jul 29, 2020 | 3.360 | 3.396 | 3.345 | 3.368 | 2,233,040 | +0.04(+1.12%) |
Jul 28, 2020 | 3.285 | 3.345 | 3.263 | 3.330 | 1,554,784 | +0.01(+0.45%) |
Jul 27, 2020 | 3.338 | 3.338 | 3.300 | 3.315 | 2,007,352 | -0.07(-1.99%) |
Jul 24, 2020 | 3.405 | 3.420 | 3.375 | 3.383 | 1,167,310 | -0.06(-1.74%) |
Jul 23, 2020 | 3.473 | 3.484 | 3.435 | 3.443 | 1,275,862 | -0.10(-2.75%) |
Jul 22, 2020 | 3.555 | 3.566 | 3.525 | 3.540 | 909,032 | -0.02(-0.63%) |
Jul 21, 2020 | 3.547 | 3.600 | 3.517 | 3.562 | 2,269,457 | -0.02(-0.63%) |
Jul 20, 2020 | 3.555 | 3.592 | 3.540 | 3.585 | 1,288,668 | +0.04(+1.27%) |
Jul 17, 2020 | 3.532 | 3.547 | 3.517 | 3.540 | 749,344 | -0.03(-0.84%) |
Jul 16, 2020 | 3.540 | 3.645 | 3.540 | 3.570 | 2,035,897 | +0.04(+1.06%) |
Jul 15, 2020 | 3.525 | 3.547 | 3.487 | 3.532 | 1,902,575 | -0.05(-1.46%) |
Jul 14, 2020 | 3.502 | 3.592 | 3.495 | 3.585 | 1,848,567 | +0.14(+4.13%) |
Jul 13, 2020 | 3.502 | 3.502 | 3.435 | 3.443 | 1,015,195 | +0.01(+0.22%) |
Jul 10, 2020 | 3.390 | 3.435 | 3.362 | 3.435 | 539,693 | +0.07(+2.00%) |
Jul 09, 2020 | 3.413 | 3.413 | 3.353 | 3.368 | 1,387,291 | -0.08(-2.39%) |
Jul 08, 2020 | 3.450 | 3.458 | 3.420 | 3.450 | 1,210,810 | +0.00(+0.00%) |
Jul 07, 2020 | 3.473 | 3.495 | 3.443 | 3.450 | 1,551,891 | -0.12(-3.35%) |
Jul 06, 2020 | 3.585 | 3.607 | 3.547 | 3.570 | 1,308,433 | -0.01(-0.21%) |
Jul 02, 2020 | 3.622 | 3.678 | 3.562 | 3.577 | 1,391,124 | -0.01(-0.42%) |
Jul 01, 2020 | 3.540 | 3.607 | 3.540 | 3.592 | 1,078,894 | -0.01(-0.41%) |
Jun 30, 2020 | 3.562 | 3.615 | 3.535 | 3.607 | 918,698 | -0.04(-1.23%) |
Jun 29, 2020 | 3.607 | 3.675 | 3.592 | 3.652 | 1,015,089 | +0.11(+3.17%) |
Jun 26, 2020 | 3.607 | 3.607 | 3.525 | 3.540 | 724,624 | -0.11(-3.07%) |
Jun 25, 2020 | 3.570 | 3.663 | 3.555 | 3.652 | 951,150 | +0.10(+2.74%) |
Jun 24, 2020 | 3.600 | 3.607 | 3.521 | 3.555 | 1,166,314 | -0.08(-2.26%) |
Jun 23, 2020 | 3.660 | 3.667 | 3.615 | 3.637 | 1,184,756 | +0.03(+0.83%) |
Jun 22, 2020 | 3.637 | 3.637 | 3.585 | 3.607 | 1,575,886 | -0.04(-1.23%) |
Jun 19, 2020 | 3.712 | 3.723 | 3.652 | 3.652 | 1,646,072 | -0.02(-0.61%) |
Jun 18, 2020 | 3.660 | 3.697 | 3.641 | 3.675 | 1,921,656 | -0.13(-3.35%) |
Jun 17, 2020 | 3.847 | 3.847 | 3.783 | 3.802 | 1,590,576 | -0.04(-1.02%) |
Jun 16, 2020 | 3.827 | 3.920 | 3.783 | 3.841 | 2,548,536 | +0.17(+4.49%) |
Jun 15, 2020 | 3.532 | 3.683 | 3.518 | 3.676 | 1,841,250 | +0.00(+0.00%) |
Jun 12, 2020 | 3.712 | 3.733 | 3.611 | 3.676 | 2,337,976 | +0.11(+3.02%) |
Jun 11, 2020 | 3.719 | 3.740 | 3.568 | 3.568 | 4,475,137 | -0.34(-8.64%) |
Jun 10, 2020 | 3.999 | 4.006 | 3.877 | 3.906 | 2,586,882 | -0.06(-1.45%) |
Jun 09, 2020 | 3.934 | 3.992 | 3.931 | 3.963 | 1,825,622 | -0.10(-2.47%) |
Jun 08, 2020 | 4.071 | 4.085 | 3.995 | 4.063 | 2,427,005 | +0.15(+3.85%) |
Jun 05, 2020 | 3.985 | 4.013 | 3.906 | 3.913 | 3,665,964 | +0.14(+3.61%) |
Jun 04, 2020 | 3.755 | 3.823 | 3.755 | 3.776 | 1,738,851 | -0.01(-0.19%) |
Jun 03, 2020 | 3.712 | 3.798 | 3.712 | 3.783 | 1,744,657 | +0.17(+4.77%) |
Jun 02, 2020 | 3.582 | 3.626 | 3.554 | 3.611 | 1,720,288 | +0.06(+1.62%) |
Jun 01, 2020 | 3.532 | 3.566 | 3.532 | 3.554 | 1,560,226 | +0.14(+3.99%) |
May 29, 2020 | 3.439 | 3.439 | 3.381 | 3.417 | 1,751,149 | -0.08(-2.26%) |
May 28, 2020 | 3.453 | 3.518 | 3.442 | 3.496 | 4,312,711 | +0.17(+5.18%) |
May 27, 2020 | 3.295 | 3.335 | 3.249 | 3.324 | 2,620,526 | +0.11(+3.35%) |
May 26, 2020 | 3.180 | 3.245 | 3.180 | 3.216 | 1,495,271 | -0.02(-0.67%) |
May 22, 2020 | 3.288 | 3.288 | 3.206 | 3.238 | 1,774,550 | -0.02(-0.66%) |
May 21, 2020 | 3.267 | 3.295 | 3.245 | 3.259 | 1,649,422 | +0.09(+2.71%) |
May 20, 2020 | 3.137 | 3.195 | 3.123 | 3.173 | 2,458,498 | +0.10(+3.27%) |
May 19, 2020 | 3.159 | 3.159 | 3.058 | 3.073 | 5,027,841 | -0.33(-9.70%) |
May 18, 2020 | 3.338 | 3.417 | 3.331 | 3.403 | 960,272 | +0.11(+3.27%) |
May 15, 2020 | 3.295 | 3.302 | 3.267 | 3.295 | 550,333 | -0.04(-1.08%) |
May 14, 2020 | 3.267 | 3.346 | 3.231 | 3.331 | 924,074 | +0.08(+2.43%) |
May 13, 2020 | 3.346 | 3.346 | 3.245 | 3.252 | 833,882 | -0.09(-2.79%) |
May 12, 2020 | 3.360 | 3.453 | 3.331 | 3.346 | 1,378,647 | +0.04(+1.30%) |
May 11, 2020 | 3.267 | 3.310 | 3.245 | 3.302 | 735,471 | -0.01(-0.22%) |
May 08, 2020 | 3.331 | 3.331 | 3.267 | 3.310 | 1,019,739 | -0.04(-1.07%) |
May 07, 2020 | 3.310 | 3.396 | 3.274 | 3.346 | 1,740,684 | +0.01(+0.22%) |
May 06, 2020 | 3.425 | 3.425 | 3.331 | 3.338 | 795,153 | -0.11(-3.33%) |
May 05, 2020 | 3.439 | 3.468 | 3.417 | 3.453 | 1,482,865 | +0.04(+1.05%) |
May 04, 2020 | 3.453 | 3.460 | 3.381 | 3.417 | 1,464,192 | -0.06(-1.86%) |
May 01, 2020 | 3.295 | 3.511 | 3.209 | 3.482 | 2,729,380 | +0.21(+6.36%) |
Apr 30, 2020 | 3.331 | 3.331 | 3.259 | 3.274 | 1,688,446 | -0.07(-2.15%) |
Apr 29, 2020 | 3.281 | 3.346 | 3.224 | 3.346 | 1,179,912 | +0.17(+5.19%) |
Apr 28, 2020 | 3.224 | 3.224 | 3.159 | 3.180 | 1,534,813 | +0.02(+0.68%) |
Apr 27, 2020 | 3.195 | 3.195 | 3.145 | 3.159 | 1,555,517 | -0.01(-0.23%) |
Apr 24, 2020 | 3.202 | 3.209 | 3.116 | 3.166 | 1,645,707 | +0.05(+1.61%) |
Apr 23, 2020 | 3.145 | 3.188 | 3.109 | 3.116 | 1,521,082 | -0.07(-2.25%) |
Apr 22, 2020 | 3.180 | 3.195 | 3.137 | 3.188 | 1,020,444 | +0.09(+2.78%) |
Apr 21, 2020 | 3.101 | 3.137 | 3.073 | 3.101 | 2,941,188 | -0.10(-3.14%) |
Apr 20, 2020 | 3.195 | 3.245 | 3.173 | 3.202 | 1,179,398 | -0.07(-2.19%) |
Apr 17, 2020 | 3.274 | 3.281 | 3.216 | 3.274 | 1,642,364 | +0.03(+0.88%) |
Apr 16, 2020 | 3.245 | 3.259 | 3.202 | 3.245 | 2,181,472 | -0.04(-1.09%) |
Apr 15, 2020 | 3.281 | 3.338 | 3.238 | 3.281 | 1,847,050 | -0.16(-4.59%) |
Apr 14, 2020 | 3.417 | 3.496 | 3.410 | 3.439 | 2,317,055 | +0.05(+1.48%) |
Apr 13, 2020 | 3.389 | 3.392 | 3.310 | 3.389 | 1,316,503 | +0.01(+0.43%) |
Apr 09, 2020 | 3.446 | 3.475 | 3.338 | 3.374 | 3,247,259 | -0.09(-2.69%) |
Apr 08, 2020 | 3.432 | 3.496 | 3.389 | 3.468 | 1,374,141 | +0.03(+0.83%) |
Apr 07, 2020 | 3.561 | 3.561 | 3.412 | 3.439 | 1,844,601 | +0.01(+0.21%) |
Apr 06, 2020 | 3.346 | 3.432 | 3.331 | 3.432 | 1,615,035 | +0.26(+8.14%) |
Apr 03, 2020 | 3.159 | 3.195 | 3.123 | 3.173 | 1,483,434 | -0.06(-2.00%) |
Apr 02, 2020 | 3.094 | 3.252 | 3.058 | 3.238 | 1,914,824 | +0.07(+2.27%) |
Apr 01, 2020 | 3.238 | 3.249 | 3.137 | 3.166 | 1,223,323 | -0.11(-3.50%) |
Mar 31, 2020 | 3.274 | 3.371 | 3.216 | 3.281 | 2,510,640 | -0.08(-2.35%) |
Mar 30, 2020 | 3.267 | 3.410 | 3.231 | 3.360 | 2,574,145 | +0.09(+2.63%) |
Mar 27, 2020 | 3.267 | 3.338 | 3.202 | 3.274 | 1,701,144 | -0.11(-3.39%) |
Mar 26, 2020 | 3.317 | 3.417 | 3.292 | 3.389 | 2,051,065 | -0.02(-0.63%) |
Mar 25, 2020 | 3.425 | 3.536 | 3.353 | 3.410 | 3,446,880 | -0.05(-1.45%) |
Mar 24, 2020 | 3.403 | 3.539 | 3.367 | 3.460 | 2,266,670 | +0.18(+5.47%) |
Mar 23, 2020 | 3.281 | 3.324 | 3.202 | 3.281 | 3,628,354 | +0.01(+0.22%) |
Mar 20, 2020 | 3.482 | 3.482 | 3.274 | 3.274 | 2,740,663 | -0.28(-7.88%) |
Mar 19, 2020 | 3.539 | 3.661 | 3.496 | 3.554 | 3,721,950 | +0.18(+5.32%) |
Mar 18, 2020 | 3.338 | 3.683 | 3.224 | 3.374 | 3,309,649 | -0.12(-3.49%) |
Mar 17, 2020 | 3.051 | 3.496 | 3.037 | 3.496 | 3,036,847 | +0.55(+18.78%) |
Mar 16, 2020 | 2.692 | 3.044 | 2.692 | 2.944 | 5,468,615 | -0.31(-9.49%) |
Mar 13, 2020 | 3.288 | 3.288 | 3.015 | 3.252 | 6,293,524 | +0.08(+2.49%) |
Mar 12, 2020 | 3.288 | 3.288 | 3.022 | 3.173 | 7,480,222 | -0.34(-9.61%) |
Mar 11, 2020 | 3.633 | 3.661 | 3.468 | 3.511 | 5,384,021 | -0.22(-5.78%) |
Mar 10, 2020 | 3.762 | 3.776 | 3.579 | 3.726 | 4,520,666 | +0.03(+0.78%) |
Mar 09, 2020 | 3.812 | 3.956 | 3.697 | 3.697 | 5,391,643 | -0.45(-10.90%) |
Mar 06, 2020 | 4.142 | 4.186 | 4.085 | 4.150 | 4,401,971 | +0.03(+0.70%) |
Mar 05, 2020 | 4.178 | 4.186 | 4.092 | 4.121 | 7,321,932 | -0.24(-5.44%) |
Mar 04, 2020 | 4.272 | 4.361 | 4.221 | 4.358 | 3,876,950 | +0.17(+4.12%) |
Mar 03, 2020 | 4.264 | 4.333 | 4.157 | 4.186 | 8,053,209 | -0.13(-3.00%) |
Mar 02, 2020 | 4.243 | 4.322 | 4.207 | 4.315 | 6,436,763 | +0.07(+1.69%) |
Feb 28, 2020 | 4.229 | 4.272 | 4.128 | 4.243 | 9,342,157 | -0.17(-3.90%) |
Feb 27, 2020 | 4.473 | 4.523 | 4.408 | 4.415 | 5,830,152 | -0.08(-1.76%) |
Feb 26, 2020 | 4.509 | 4.573 | 4.487 | 4.494 | 3,916,249 | +0.02(+0.48%) |
Feb 25, 2020 | 4.566 | 4.580 | 4.458 | 4.473 | 3,995,171 | -0.16(-3.41%) |
Feb 24, 2020 | 4.652 | 4.667 | 4.623 | 4.631 | 2,845,230 | -0.09(-1.98%) |
Feb 21, 2020 | 4.746 | 4.746 | 4.720 | 4.724 | 3,271,356 | -0.12(-2.52%) |
Feb 20, 2020 | 4.896 | 4.918 | 4.828 | 4.846 | 4,219,178 | -0.19(-3.85%) |
Feb 19, 2020 | 5.040 | 5.076 | 5.033 | 5.040 | 2,067,754 | -0.01(-0.28%) |
Feb 18, 2020 | 5.011 | 5.069 | 5.011 | 5.054 | 2,511,380 | +0.18(+3.68%) |
Feb 14, 2020 | 4.853 | 4.882 | 4.839 | 4.875 | 2,182,111 | +0.04(+0.74%) |
Feb 13, 2020 | 4.860 | 4.860 | 4.824 | 4.839 | 1,668,442 | -0.10(-2.03%) |
Feb 12, 2020 | 4.918 | 4.947 | 4.896 | 4.939 | 1,627,826 | +0.11(+2.23%) |
Feb 11, 2020 | 4.839 | 4.860 | 4.824 | 4.832 | 2,055,986 | -0.01(-0.15%) |
Feb 10, 2020 | 4.839 | 4.857 | 4.824 | 4.839 | 1,394,285 | -0.01(-0.30%) |
Feb 07, 2020 | 4.875 | 4.889 | 4.853 | 4.853 | 1,069,187 | -0.04(-0.88%) |
Feb 06, 2020 | 4.903 | 4.918 | 4.882 | 4.896 | 1,759,373 | +0.01(+0.29%) |
Feb 05, 2020 | 4.860 | 4.882 | 4.850 | 4.882 | 1,608,600 | +0.00(+0.00%) |
Feb 04, 2020 | 4.889 | 4.903 | 4.868 | 4.882 | 1,590,492 | +0.06(+1.34%) |
Feb 03, 2020 | 4.832 | 4.853 | 4.817 | 4.817 | 1,304,330 | -0.01(-0.30%) |
Jan 31, 2020 | 4.868 | 4.868 | 4.824 | 4.832 | 2,450,940 | -0.06(-1.32%) |
Jan 30, 2020 | 4.853 | 4.903 | 4.842 | 4.896 | 1,657,743 | +0.02(+0.44%) |
Jan 29, 2020 | 4.896 | 4.915 | 4.868 | 4.875 | 1,939,008 | -0.07(-1.45%) |
Jan 28, 2020 | 4.889 | 4.954 | 4.886 | 4.947 | 2,347,780 | +0.17(+3.61%) |
Jan 27, 2020 | 4.781 | 4.803 | 4.760 | 4.774 | 2,687,095 | -0.04(-0.89%) |
Jan 24, 2020 | 4.868 | 4.868 | 4.810 | 4.817 | 3,269,685 | -0.10(-2.04%) |
Jan 23, 2020 | 4.903 | 4.925 | 4.868 | 4.918 | 2,196,561 | -0.06(-1.15%) |
Jan 22, 2020 | 4.982 | 5.004 | 4.961 | 4.975 | 1,529,986 | -0.04(-0.72%) |
Jan 21, 2020 | 5.054 | 5.061 | 5.011 | 5.011 | 2,012,227 | +0.10(+2.05%) |
Jan 17, 2020 | 4.903 | 4.918 | 4.882 | 4.911 | 2,005,213 | +0.04(+0.89%) |
Jan 16, 2020 | 4.853 | 4.875 | 4.832 | 4.868 | 1,629,936 | +0.05(+1.04%) |
Jan 15, 2020 | 4.803 | 4.832 | 4.803 | 4.817 | 1,454,522 | -0.01(-0.30%) |
Jan 14, 2020 | 4.846 | 4.853 | 4.824 | 4.832 | 1,886,387 | -0.02(-0.44%) |
Jan 13, 2020 | 4.875 | 4.882 | 4.846 | 4.853 | 2,649,689 | -0.06(-1.17%) |
Jan 10, 2020 | 4.939 | 4.947 | 4.903 | 4.911 | 2,499,274 | +0.00(+0.00%) |
Jan 09, 2020 | 4.932 | 4.939 | 4.911 | 4.911 | 1,636,679 | -0.01(-0.29%) |
Jan 08, 2020 | 4.947 | 4.954 | 4.918 | 4.925 | 2,433,614 | -0.07(-1.44%) |
Jan 07, 2020 | 5.026 | 5.026 | 4.990 | 4.997 | 1,924,880 | -0.09(-1.69%) |
Jan 06, 2020 | 5.061 | 5.090 | 5.047 | 5.083 | 1,209,642 | +0.00(+0.00%) |
Jan 03, 2020 | 5.040 | 5.090 | 5.040 | 5.083 | 1,721,898 | -0.01(-0.14%) |
Jan 02, 2020 | 5.090 | 5.104 | 5.076 | 5.090 | 2,010,398 | +0.09(+1.72%) |
Dec 31, 2019 | 5.004 | 5.026 | 4.990 | 5.004 | 1,753,099 | -0.08(-1.55%) |
Dec 30, 2019 | 5.119 | 5.126 | 5.061 | 5.083 | 2,918,984 | -0.06(-1.12%) |
Dec 27, 2019 | 5.126 | 5.148 | 5.119 | 5.140 | 2,034,882 | +0.05(+0.99%) |
Dec 26, 2019 | 5.061 | 5.097 | 5.061 | 5.090 | 1,438,023 | +0.02(+0.42%) |
Dec 24, 2019 | 5.097 | 5.112 | 5.069 | 5.069 | 893,125 | -0.05(-0.98%) |
Dec 23, 2019 | 5.126 | 5.169 | 5.112 | 5.119 | 2,293,979 | -0.09(-1.79%) |
Dec 20, 2019 | 5.169 | 5.212 | 5.162 | 5.212 | 2,514,456 | +0.04(+0.69%) |
Dec 19, 2019 | 5.162 | 5.183 | 5.140 | 5.176 | 2,290,934 | -0.09(-1.64%) |
Dec 18, 2019 | 5.262 | 5.273 | 5.234 | 5.262 | 1,852,023 | -0.04(-0.81%) |
Dec 17, 2019 | 5.313 | 5.320 | 5.291 | 5.305 | 1,783,675 | +0.01(+0.17%) |
Dec 16, 2019 | 5.262 | 5.300 | 5.262 | 5.297 | 1,391,222 | +0.08(+1.60%) |
Dec 13, 2019 | 5.220 | 5.262 | 5.185 | 5.213 | 2,270,803 | +0.05(+0.94%) |
Dec 12, 2019 | 5.157 | 5.213 | 5.150 | 5.164 | 3,431,166 | -0.03(-0.67%) |
Dec 11, 2019 | 5.178 | 5.213 | 5.178 | 5.199 | 1,126,101 | +0.02(+0.40%) |
Dec 10, 2019 | 5.185 | 5.192 | 5.157 | 5.178 | 2,624,533 | -0.02(-0.40%) |
Dec 09, 2019 | 5.199 | 5.220 | 5.192 | 5.199 | 2,910,228 | -0.05(-0.93%) |
Dec 06, 2019 | 5.276 | 5.290 | 5.241 | 5.248 | 6,103,448 | +0.03(+0.53%) |
Dec 05, 2019 | 5.255 | 5.265 | 5.199 | 5.220 | 3,096,009 | -0.02(-0.40%) |
Dec 04, 2019 | 5.220 | 5.269 | 5.213 | 5.241 | 2,081,015 | +0.08(+1.48%) |
Dec 03, 2019 | 5.192 | 5.199 | 5.157 | 5.164 | 3,203,639 | -0.06(-1.20%) |
Dec 02, 2019 | 5.304 | 5.304 | 5.220 | 5.227 | 2,952,551 | -0.08(-1.57%) |
Nov 29, 2019 | 5.318 | 5.352 | 5.297 | 5.311 | 2,592,929 | +0.13(+2.56%) |
Nov 27, 2019 | 5.157 | 5.276 | 5.157 | 5.178 | 4,292,803 | +0.06(+1.09%) |
Nov 26, 2019 | 5.164 | 5.164 | 5.109 | 5.122 | 1,490,129 | -0.06(-1.21%) |
Nov 25, 2019 | 5.185 | 5.199 | 5.178 | 5.185 | 1,339,305 | +0.00(+0.00%) |
Nov 22, 2019 | 5.199 | 5.220 | 5.178 | 5.185 | 1,862,587 | +0.03(+0.54%) |
Nov 21, 2019 | 5.150 | 5.171 | 5.136 | 5.157 | 2,629,364 | +0.01(+0.27%) |
Nov 20, 2019 | 5.122 | 5.164 | 5.122 | 5.143 | 2,126,831 | -0.04(-0.81%) |
Nov 19, 2019 | 5.227 | 5.227 | 5.171 | 5.185 | 2,697,827 | +0.00(+0.00%) |
Nov 18, 2019 | 5.164 | 5.199 | 5.136 | 5.185 | 2,188,532 | -0.03(-0.67%) |
Nov 15, 2019 | 5.171 | 5.227 | 5.164 | 5.220 | 2,395,779 | +0.09(+1.77%) |
Nov 14, 2019 | 5.129 | 5.150 | 5.102 | 5.129 | 2,750,207 | -0.01(-0.14%) |
Nov 13, 2019 | 5.143 | 5.157 | 5.115 | 5.136 | 2,142,870 | -0.12(-2.25%) |
Nov 12, 2019 | 5.290 | 5.304 | 5.237 | 5.255 | 1,807,342 | -0.04(-0.79%) |
Nov 11, 2019 | 5.290 | 5.318 | 5.276 | 5.297 | 1,550,989 | +0.04(+0.80%) |
Nov 08, 2019 | 5.304 | 5.304 | 5.241 | 5.255 | 1,923,855 | -0.03(-0.66%) |
Nov 07, 2019 | 5.234 | 5.293 | 5.234 | 5.290 | 3,602,957 | +0.07(+1.34%) |
Nov 06, 2019 | 5.220 | 5.241 | 5.192 | 5.220 | 3,210,663 | -0.06(-1.06%) |
Nov 05, 2019 | 5.241 | 5.290 | 5.220 | 5.276 | 5,181,440 | -0.06(-1.05%) |
Nov 04, 2019 | 5.366 | 5.387 | 5.332 | 5.332 | 1,888,124 | -0.01(-0.26%) |
Nov 01, 2019 | 5.345 | 5.363 | 5.332 | 5.345 | 1,406,302 | +0.00(+0.00%) |
Oct 31, 2019 | 5.318 | 5.359 | 5.311 | 5.345 | 1,858,457 | +0.01(+0.26%) |
Oct 30, 2019 | 5.290 | 5.332 | 5.269 | 5.332 | 2,137,465 | +0.01(+0.13%) |
Oct 29, 2019 | 5.332 | 5.345 | 5.304 | 5.325 | 1,935,152 | -0.16(-2.92%) |
Oct 28, 2019 | 5.485 | 5.527 | 5.478 | 5.485 | 1,288,531 | -0.01(-0.13%) |
Oct 25, 2019 | 5.492 | 5.513 | 5.478 | 5.492 | 1,334,129 | -0.02(-0.38%) |
Oct 24, 2019 | 5.541 | 5.551 | 5.502 | 5.513 | 1,580,441 | -0.09(-1.62%) |
Oct 23, 2019 | 5.575 | 5.617 | 5.569 | 5.603 | 2,035,995 | +0.08(+1.39%) |
Oct 22, 2019 | 5.506 | 5.555 | 5.499 | 5.527 | 2,340,364 | +0.03(+0.63%) |
Oct 21, 2019 | 5.527 | 5.534 | 5.460 | 5.492 | 2,005,544 | +0.02(+0.38%) |
Oct 18, 2019 | 5.436 | 5.478 | 5.436 | 5.471 | 1,378,610 | +0.03(+0.51%) |
Oct 17, 2019 | 5.492 | 5.502 | 5.426 | 5.443 | 1,501,793 | -0.01(-0.13%) |
Oct 16, 2019 | 5.429 | 5.454 | 5.429 | 5.450 | 5,710,197 | +0.03(+0.64%) |
Oct 15, 2019 | 5.366 | 5.429 | 5.349 | 5.415 | 5,454,910 | +0.05(+0.91%) |
Oct 14, 2019 | 5.345 | 5.370 | 5.342 | 5.366 | 971,133 | -0.03(-0.65%) |
Oct 11, 2019 | 5.380 | 5.422 | 5.373 | 5.401 | 2,220,153 | +0.12(+2.24%) |
Oct 10, 2019 | 5.262 | 5.297 | 5.244 | 5.283 | 1,948,994 | +0.07(+1.34%) |
Oct 09, 2019 | 5.192 | 5.220 | 5.185 | 5.213 | 1,982,159 | +0.02(+0.40%) |
Oct 08, 2019 | 5.178 | 5.213 | 5.150 | 5.192 | 3,490,457 | -0.06(-1.06%) |
Oct 07, 2019 | 5.241 | 5.269 | 5.227 | 5.248 | 2,641,879 | +0.03(+0.67%) |
Oct 04, 2019 | 5.102 | 5.213 | 5.102 | 5.213 | 2,192,030 | +0.03(+0.54%) |
Oct 03, 2019 | 5.143 | 5.189 | 5.122 | 5.185 | 2,101,355 | +0.03(+0.54%) |
Oct 02, 2019 | 5.213 | 5.227 | 5.129 | 5.157 | 1,492,088 | -0.13(-2.37%) |