Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 19, 2020 | 4.100 | 4.100 | 4.100 | 0 | -0.43(-9.49%) | |
Jun 18, 2020 | 4.230 | 4.590 | 4.230 | 4.530 | 3,341,483 | +0.20(+4.62%) |
Jun 17, 2020 | 4.400 | 4.450 | 4.200 | 4.330 | 2,544,317 | -0.07(-1.59%) |
Jun 16, 2020 | 4.430 | 4.580 | 4.300 | 4.400 | 955,865 | +0.21(+5.01%) |
Jun 15, 2020 | 3.920 | 4.220 | 3.864 | 4.190 | 618,043 | +0.15(+3.71%) |
Jun 12, 2020 | 4.290 | 4.290 | 3.860 | 4.040 | 645,600 | +0.06(+1.38%) |
Jun 11, 2020 | 4.120 | 4.250 | 3.970 | 3.985 | 979,619 | -0.40(-9.02%) |
Jun 10, 2020 | 4.650 | 4.650 | 4.310 | 4.380 | 602,760 | -0.24(-5.19%) |
Jun 09, 2020 | 4.680 | 4.770 | 4.565 | 4.620 | 398,073 | -0.18(-3.75%) |
Jun 08, 2020 | 4.590 | 4.830 | 4.560 | 4.800 | 597,234 | +0.29(+6.31%) |
Jun 05, 2020 | 4.550 | 4.770 | 4.425 | 4.515 | 617,300 | +0.05(+1.23%) |
Jun 04, 2020 | 4.270 | 4.550 | 4.200 | 4.460 | 476,417 | +0.11(+2.53%) |
Jun 03, 2020 | 4.400 | 4.500 | 4.320 | 4.350 | 419,631 | +0.04(+0.93%) |
Jun 02, 2020 | 4.300 | 4.380 | 4.180 | 4.310 | 432,278 | +0.07(+1.65%) |
Jun 01, 2020 | 4.260 | 4.430 | 4.180 | 4.240 | 656,926 | -0.00(-0.12%) |
May 29, 2020 | 4.340 | 4.400 | 4.170 | 4.245 | 623,500 | -0.12(-2.64%) |
May 28, 2020 | 4.420 | 4.510 | 4.240 | 4.360 | 684,159 | +0.07(+1.63%) |
May 27, 2020 | 4.000 | 4.340 | 3.860 | 4.290 | 707,420 | +0.35(+8.88%) |
May 26, 2020 | 4.000 | 4.130 | 3.830 | 3.940 | 807,971 | -0.02(-0.51%) |
May 22, 2020 | 3.950 | 3.960 | 3.770 | 3.960 | 355,300 | +0.04(+1.02%) |
May 21, 2020 | 3.840 | 3.960 | 3.770 | 3.920 | 525,530 | +0.09(+2.35%) |
May 20, 2020 | 3.750 | 3.830 | 3.720 | 3.830 | 486,580 | +0.20(+5.51%) |
May 19, 2020 | 3.850 | 3.930 | 3.630 | 3.630 | 534,032 | -0.30(-7.63%) |
May 18, 2020 | 3.760 | 3.980 | 3.760 | 3.930 | 610,364 | +0.22(+5.93%) |
May 15, 2020 | 3.480 | 3.720 | 3.480 | 3.710 | 578,500 | +0.24(+6.92%) |
May 14, 2020 | 3.510 | 3.580 | 3.370 | 3.470 | 679,541 | -0.11(-3.07%) |
May 13, 2020 | 3.770 | 3.800 | 3.490 | 3.580 | 797,774 | -0.19(-5.04%) |
May 12, 2020 | 3.910 | 4.050 | 3.750 | 3.770 | 622,780 | -0.13(-3.33%) |
May 11, 2020 | 3.820 | 4.050 | 3.750 | 3.900 | 694,836 | -0.02(-0.51%) |
May 08, 2020 | 3.970 | 4.113 | 3.865 | 3.920 | 634,100 | +0.00(+0.00%) |
May 07, 2020 | 3.930 | 3.990 | 3.770 | 3.920 | 401,801 | +0.06(+1.55%) |
May 06, 2020 | 3.910 | 3.960 | 3.780 | 3.860 | 537,805 | -0.06(-1.53%) |
May 05, 2020 | 3.940 | 4.100 | 3.870 | 3.920 | 491,836 | +0.03(+0.77%) |
May 04, 2020 | 3.600 | 3.910 | 3.600 | 3.890 | 770,790 | +0.21(+5.71%) |
May 01, 2020 | 3.900 | 3.900 | 3.630 | 3.680 | 620,000 | -0.26(-6.60%) |
Apr 30, 2020 | 4.050 | 4.290 | 3.920 | 3.940 | 669,106 | -0.27(-6.41%) |
Apr 29, 2020 | 4.110 | 4.370 | 3.900 | 4.210 | 791,527 | +0.25(+6.31%) |
Apr 28, 2020 | 4.250 | 4.250 | 3.900 | 3.960 | 910,701 | -0.18(-4.35%) |
Apr 27, 2020 | 4.130 | 4.240 | 4.110 | 4.140 | 873,282 | +0.02(+0.49%) |
Apr 24, 2020 | 4.090 | 4.155 | 4.050 | 4.120 | 308,400 | +0.02(+0.49%) |
Apr 23, 2020 | 4.070 | 4.195 | 4.010 | 4.100 | 355,419 | +0.03(+0.74%) |
Apr 22, 2020 | 4.090 | 4.110 | 3.940 | 4.070 | 456,704 | +0.07(+1.75%) |
Apr 21, 2020 | 3.890 | 4.070 | 3.890 | 4.000 | 701,277 | +0.01(+0.25%) |
Apr 20, 2020 | 3.960 | 4.180 | 3.890 | 3.990 | 543,077 | -0.10(-2.44%) |
Apr 17, 2020 | 3.960 | 4.140 | 3.940 | 4.090 | 917,700 | +0.18(+4.60%) |
Apr 16, 2020 | 3.850 | 3.935 | 3.687 | 3.910 | 1,215,469 | +0.06(+1.56%) |
Apr 15, 2020 | 3.910 | 3.930 | 3.680 | 3.850 | 670,407 | -0.23(-5.64%) |
Apr 14, 2020 | 3.670 | 4.100 | 3.660 | 4.080 | 775,820 | +0.47(+13.02%) |
Apr 13, 2020 | 3.650 | 3.650 | 3.410 | 3.610 | 468,592 | -0.08(-2.17%) |
Apr 09, 2020 | 3.470 | 3.710 | 3.390 | 3.690 | 583,300 | +0.29(+8.37%) |
Apr 08, 2020 | 3.100 | 3.410 | 2.960 | 3.405 | 967,595 | +0.40(+13.12%) |
Apr 07, 2020 | 3.350 | 3.480 | 2.990 | 3.010 | 972,924 | -0.22(-6.81%) |
Apr 06, 2020 | 3.170 | 3.260 | 2.930 | 3.230 | 1,081,415 | +0.23(+7.67%) |
Apr 03, 2020 | 3.180 | 3.220 | 2.920 | 3.000 | 763,600 | -0.27(-8.26%) |
Apr 02, 2020 | 3.420 | 3.440 | 3.000 | 3.270 | 843,072 | -0.16(-4.66%) |
Apr 01, 2020 | 3.610 | 3.705 | 3.310 | 3.430 | 764,092 | -0.37(-9.74%) |
Mar 31, 2020 | 3.680 | 3.880 | 3.600 | 3.800 | 638,580 | +0.11(+2.98%) |
Mar 30, 2020 | 3.590 | 3.780 | 3.400 | 3.690 | 621,051 | +0.10(+2.79%) |
Mar 27, 2020 | 3.660 | 3.800 | 3.480 | 3.590 | 718,900 | -0.26(-6.75%) |
Mar 26, 2020 | 3.370 | 3.850 | 3.242 | 3.850 | 1,298,735 | +0.46(+13.57%) |
Mar 25, 2020 | 3.180 | 3.480 | 3.040 | 3.390 | 991,677 | +0.28(+9.00%) |
Mar 24, 2020 | 2.770 | 3.160 | 2.750 | 3.110 | 1,447,880 | +0.55(+21.48%) |
Mar 23, 2020 | 2.380 | 2.660 | 2.260 | 2.560 | 1,000,913 | +0.24(+10.34%) |
Mar 20, 2020 | 2.200 | 2.455 | 2.050 | 2.320 | 1,780,600 | +0.21(+9.95%) |
Mar 19, 2020 | 2.170 | 2.580 | 1.890 | 2.110 | 1,654,560 | -0.04(-1.86%) |
Mar 18, 2020 | 2.490 | 2.640 | 2.050 | 2.150 | 1,131,073 | -0.55(-20.37%) |
Mar 17, 2020 | 2.310 | 2.770 | 2.050 | 2.700 | 2,186,381 | +0.48(+21.62%) |
Mar 16, 2020 | 2.600 | 2.800 | 2.220 | 2.220 | 1,627,737 | -0.93(-29.52%) |
Mar 13, 2020 | 3.250 | 3.250 | 2.500 | 3.150 | 2,200,200 | +0.21(+7.14%) |
Mar 12, 2020 | 3.500 | 3.640 | 2.690 | 2.940 | 2,274,559 | -0.87(-22.83%) |
Mar 11, 2020 | 3.800 | 3.910 | 3.720 | 3.810 | 934,242 | -0.11(-2.81%) |
Mar 10, 2020 | 4.080 | 4.080 | 3.780 | 3.920 | 1,072,632 | -0.09(-2.24%) |
Mar 09, 2020 | 4.230 | 4.230 | 4.000 | 4.010 | 872,409 | -0.52(-11.48%) |
Mar 06, 2020 | 4.410 | 4.550 | 4.370 | 4.530 | 1,230,000 | -0.06(-1.31%) |
Mar 05, 2020 | 4.630 | 4.760 | 4.490 | 4.590 | 942,400 | -0.22(-4.57%) |
Mar 04, 2020 | 4.790 | 4.835 | 4.680 | 4.810 | 1,439,924 | +0.10(+2.12%) |
Mar 03, 2020 | 4.780 | 4.870 | 4.630 | 4.710 | 1,318,249 | -0.06(-1.26%) |
Mar 02, 2020 | 4.720 | 4.790 | 4.590 | 4.770 | 1,270,250 | +0.05(+1.06%) |
Feb 28, 2020 | 4.580 | 4.880 | 4.520 | 4.720 | 1,704,800 | -0.08(-1.67%) |
Feb 27, 2020 | 4.950 | 4.960 | 4.780 | 4.800 | 1,182,962 | -0.26(-5.14%) |
Feb 26, 2020 | 5.100 | 5.290 | 4.990 | 5.060 | 1,072,478 | -0.04(-0.69%) |
Feb 25, 2020 | 5.010 | 5.370 | 4.980 | 5.095 | 1,618,594 | +0.09(+1.80%) |
Feb 24, 2020 | 4.990 | 5.050 | 4.860 | 5.005 | 1,128,592 | -0.16(-3.00%) |
Feb 21, 2020 | 5.100 | 5.250 | 5.000 | 5.160 | 1,355,200 | +0.00(+0.00%) |
Feb 20, 2020 | 4.490 | 5.190 | 4.350 | 5.160 | 3,032,071 | +0.61(+13.41%) |
Feb 19, 2020 | 4.690 | 4.720 | 4.455 | 4.550 | 581,297 | -0.16(-3.40%) |
Feb 18, 2020 | 4.620 | 4.790 | 4.620 | 4.710 | 375,379 | +0.10(+2.17%) |
Feb 14, 2020 | 4.620 | 4.640 | 4.560 | 4.610 | 252,800 | -0.04(-0.86%) |
Feb 13, 2020 | 4.770 | 4.820 | 4.620 | 4.650 | 379,332 | -0.16(-3.33%) |
Feb 12, 2020 | 4.870 | 4.870 | 4.710 | 4.810 | 548,396 | +0.01(+0.21%) |
Feb 11, 2020 | 4.720 | 4.880 | 4.700 | 4.800 | 412,078 | +0.11(+2.35%) |
Feb 10, 2020 | 4.610 | 4.705 | 4.570 | 4.690 | 345,333 | +0.07(+1.52%) |
Feb 07, 2020 | 4.590 | 4.760 | 4.560 | 4.620 | 382,900 | +0.01(+0.33%) |
Feb 06, 2020 | 4.690 | 4.720 | 4.440 | 4.605 | 418,584 | -0.07(-1.60%) |
Feb 05, 2020 | 4.670 | 4.770 | 4.590 | 4.680 | 573,575 | +0.07(+1.52%) |
Feb 04, 2020 | 4.460 | 4.660 | 4.420 | 4.610 | 474,745 | +0.22(+5.01%) |
Feb 03, 2020 | 4.510 | 4.530 | 4.320 | 4.390 | 567,137 | -0.07(-1.57%) |
Jan 31, 2020 | 4.600 | 4.660 | 4.430 | 4.460 | 481,900 | -0.20(-4.29%) |
Jan 30, 2020 | 4.700 | 4.780 | 4.640 | 4.660 | 751,103 | -0.10(-2.10%) |
Jan 29, 2020 | 4.770 | 4.820 | 4.740 | 4.760 | 925,400 | -0.03(-0.63%) |
Jan 28, 2020 | 4.640 | 4.820 | 4.630 | 4.790 | 1,075,132 | +0.15(+3.23%) |
Jan 27, 2020 | 4.550 | 4.750 | 4.550 | 4.640 | 580,775 | +0.00(+0.00%) |
Jan 24, 2020 | 4.710 | 4.710 | 4.430 | 4.640 | 1,006,200 | -0.06(-1.28%) |
Jan 23, 2020 | 4.640 | 4.770 | 4.580 | 4.700 | 485,122 | +0.04(+0.86%) |
Jan 22, 2020 | 4.660 | 4.690 | 4.580 | 4.660 | 361,807 | +0.02(+0.43%) |
Jan 21, 2020 | 4.670 | 4.730 | 4.600 | 4.640 | 525,832 | -0.05(-1.07%) |
Jan 17, 2020 | 4.780 | 4.780 | 4.620 | 4.690 | 357,300 | -0.02(-0.42%) |
Jan 16, 2020 | 4.730 | 4.780 | 4.640 | 4.710 | 438,830 | +0.03(+0.53%) |
Jan 15, 2020 | 4.590 | 4.756 | 4.550 | 4.685 | 855,549 | +0.08(+1.85%) |
Jan 14, 2020 | 4.500 | 4.710 | 4.440 | 4.600 | 687,451 | +0.09(+2.00%) |
Jan 13, 2020 | 4.740 | 4.740 | 4.510 | 4.510 | 604,909 | -0.27(-5.65%) |
Jan 10, 2020 | 4.880 | 4.940 | 4.665 | 4.780 | 1,045,200 | -0.09(-1.85%) |
Jan 09, 2020 | 5.150 | 5.170 | 4.845 | 4.870 | 568,809 | -0.23(-4.51%) |
Jan 08, 2020 | 4.840 | 5.120 | 4.800 | 5.100 | 1,101,018 | +0.26(+5.37%) |
Jan 07, 2020 | 4.980 | 5.010 | 4.830 | 4.840 | 470,964 | -0.18(-3.59%) |
Jan 06, 2020 | 4.840 | 5.030 | 4.745 | 5.020 | 1,584,888 | +0.17(+3.51%) |
Jan 03, 2020 | 5.010 | 5.010 | 4.780 | 4.850 | 791,300 | -0.19(-3.77%) |
Jan 02, 2020 | 5.120 | 5.140 | 4.910 | 5.040 | 830,111 | -0.05(-0.98%) |
Dec 31, 2019 | 5.070 | 5.140 | 5.020 | 5.090 | 571,100 | +0.01(+0.20%) |
Dec 30, 2019 | 5.050 | 5.220 | 4.940 | 5.080 | 789,443 | +0.02(+0.40%) |
Dec 27, 2019 | 5.130 | 5.145 | 5.045 | 5.060 | 599,900 | -0.09(-1.75%) |
Dec 26, 2019 | 5.440 | 5.450 | 5.105 | 5.150 | 959,591 | -0.27(-4.98%) |
Dec 24, 2019 | 5.620 | 5.620 | 5.280 | 5.420 | 766,900 | -0.25(-4.41%) |
Dec 23, 2019 | 5.750 | 6.370 | 5.370 | 5.670 | 6,090,983 | +0.50(+9.67%) |
Dec 20, 2019 | 5.250 | 5.290 | 5.120 | 5.170 | 2,900,300 | -0.07(-1.34%) |
Dec 19, 2019 | 5.320 | 5.340 | 5.200 | 5.240 | 335,857 | -0.07(-1.32%) |
Dec 18, 2019 | 5.210 | 5.330 | 5.130 | 5.310 | 363,233 | +0.14(+2.71%) |
Dec 17, 2019 | 5.130 | 5.185 | 5.020 | 5.170 | 350,296 | +0.08(+1.57%) |
Dec 16, 2019 | 5.060 | 5.220 | 5.010 | 5.090 | 532,292 | +0.08(+1.60%) |
Dec 13, 2019 | 5.090 | 5.180 | 4.980 | 5.010 | 481,700 | -0.13(-2.53%) |
Dec 12, 2019 | 5.010 | 5.225 | 4.990 | 5.140 | 502,099 | +0.10(+1.98%) |
Dec 11, 2019 | 4.950 | 5.070 | 4.940 | 5.040 | 746,693 | +0.07(+1.41%) |
Dec 10, 2019 | 4.960 | 5.040 | 4.950 | 4.970 | 534,995 | -0.02(-0.40%) |
Dec 09, 2019 | 5.110 | 5.120 | 4.950 | 4.990 | 641,974 | -0.13(-2.54%) |
Dec 06, 2019 | 5.040 | 5.170 | 5.040 | 5.120 | 590,600 | +0.13(+2.61%) |
Dec 05, 2019 | 5.010 | 5.105 | 4.955 | 4.990 | 755,437 | -0.02(-0.40%) |
Dec 04, 2019 | 5.030 | 5.050 | 4.980 | 5.010 | 599,244 | +0.01(+0.20%) |
Dec 03, 2019 | 4.990 | 5.090 | 4.940 | 5.000 | 715,389 | -0.02(-0.40%) |
Dec 02, 2019 | 5.280 | 5.280 | 5.000 | 5.020 | 549,645 | -0.20(-3.83%) |
Nov 29, 2019 | 5.250 | 5.315 | 5.190 | 5.220 | 265,800 | -0.07(-1.32%) |
Nov 27, 2019 | 5.340 | 5.393 | 5.280 | 5.290 | 350,000 | -0.04(-0.75%) |
Nov 26, 2019 | 5.400 | 5.440 | 5.310 | 5.330 | 342,098 | -0.08(-1.48%) |
Nov 25, 2019 | 5.200 | 5.460 | 5.200 | 5.410 | 507,295 | +0.19(+3.64%) |
Nov 22, 2019 | 5.190 | 5.250 | 5.130 | 5.220 | 215,700 | +0.03(+0.58%) |
Nov 21, 2019 | 5.430 | 5.457 | 5.180 | 5.190 | 334,847 | -0.20(-3.71%) |
Nov 20, 2019 | 5.740 | 5.835 | 5.340 | 5.390 | 740,194 | -0.39(-6.75%) |
Nov 19, 2019 | 5.710 | 5.900 | 5.690 | 5.780 | 338,225 | +0.10(+1.76%) |
Nov 18, 2019 | 5.700 | 5.750 | 5.580 | 5.680 | 244,855 | -0.08(-1.39%) |
Nov 15, 2019 | 5.900 | 5.900 | 5.720 | 5.760 | 310,200 | -0.09(-1.54%) |
Nov 14, 2019 | 5.890 | 5.930 | 5.730 | 5.850 | 419,964 | -0.05(-0.85%) |
Nov 13, 2019 | 5.710 | 5.960 | 5.665 | 5.900 | 521,078 | +0.13(+2.25%) |
Nov 12, 2019 | 5.570 | 5.840 | 5.570 | 5.770 | 578,325 | +0.14(+2.49%) |
Nov 11, 2019 | 6.070 | 6.100 | 5.580 | 5.630 | 579,261 | -0.40(-6.63%) |
Nov 08, 2019 | 5.970 | 6.220 | 5.940 | 6.030 | 1,126,500 | +0.01(+0.17%) |
Nov 07, 2019 | 5.860 | 6.080 | 5.860 | 6.020 | 1,128,344 | +0.12(+2.12%) |
Nov 06, 2019 | 5.970 | 6.070 | 5.860 | 5.895 | 898,419 | -0.08(-1.26%) |
Nov 05, 2019 | 5.860 | 5.990 | 5.690 | 5.970 | 1,912,247 | +0.11(+1.88%) |
Nov 04, 2019 | 5.630 | 5.880 | 5.600 | 5.860 | 2,049,393 | +0.22(+3.90%) |
Nov 01, 2019 | 5.350 | 5.640 | 5.260 | 5.640 | 1,649,700 | +0.33(+6.21%) |
Oct 31, 2019 | 5.260 | 5.420 | 5.180 | 5.310 | 594,735 | +0.02(+0.38%) |
Oct 30, 2019 | 5.240 | 5.290 | 5.170 | 5.290 | 509,515 | +0.06(+1.15%) |
Oct 29, 2019 | 5.030 | 5.270 | 5.000 | 5.230 | 862,745 | +0.14(+2.75%) |
Oct 28, 2019 | 4.980 | 5.160 | 4.980 | 5.090 | 769,563 | +0.11(+2.21%) |
Oct 25, 2019 | 4.870 | 5.100 | 4.850 | 4.980 | 624,300 | +0.11(+2.26%) |
Oct 24, 2019 | 4.830 | 4.940 | 4.740 | 4.870 | 809,260 | +0.06(+1.25%) |
Oct 23, 2019 | 5.050 | 5.120 | 4.790 | 4.810 | 810,905 | -0.24(-4.75%) |
Oct 22, 2019 | 5.070 | 5.140 | 5.005 | 5.050 | 835,611 | -0.01(-0.20%) |
Oct 21, 2019 | 4.870 | 5.110 | 4.860 | 5.060 | 749,811 | +0.21(+4.33%) |
Oct 18, 2019 | 4.920 | 4.960 | 4.825 | 4.850 | 661,100 | -0.10(-2.02%) |
Oct 17, 2019 | 5.060 | 5.152 | 4.930 | 4.950 | 735,383 | -0.09(-1.79%) |
Oct 16, 2019 | 5.070 | 5.140 | 5.010 | 5.040 | 1,150,225 | -0.03(-0.59%) |
Oct 15, 2019 | 5.170 | 5.200 | 5.060 | 5.070 | 681,721 | -0.08(-1.55%) |
Oct 14, 2019 | 5.140 | 5.300 | 5.060 | 5.150 | 784,820 | -0.03(-0.58%) |
Oct 11, 2019 | 5.160 | 5.320 | 5.100 | 5.180 | 1,246,900 | +0.11(+2.17%) |
Oct 10, 2019 | 4.840 | 5.240 | 4.810 | 5.070 | 986,332 | +0.23(+4.75%) |
Oct 09, 2019 | 5.050 | 5.190 | 4.750 | 4.840 | 1,060,203 | -0.15(-3.01%) |
Oct 08, 2019 | 5.180 | 5.270 | 4.850 | 4.990 | 1,554,232 | -0.27(-5.13%) |
Oct 07, 2019 | 5.630 | 5.720 | 5.260 | 5.260 | 1,461,128 | -0.41(-7.23%) |
Oct 04, 2019 | 5.700 | 5.800 | 5.590 | 5.670 | 2,409,200 | -0.07(-1.22%) |
Oct 03, 2019 | 5.430 | 5.870 | 4.960 | 5.740 | 5,502,463 | +0.24(+4.36%) |
Oct 02, 2019 | 4.750 | 5.620 | 4.580 | 5.500 | 10,380,021 | +0.55(+11.11%) |