Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.500 | 3.500 | 3.370 | 3.370 | 2,975 | -0.13(-3.64%) |
Sep 29, 2020 | 3.300 | 3.500 | 3.300 | 3.497 | 6,990 | +0.15(+4.40%) |
Sep 28, 2020 | 3.490 | 3.490 | 3.200 | 3.350 | 23,415 | +0.04(+1.21%) |
Sep 25, 2020 | 3.320 | 3.560 | 3.310 | 3.310 | 66,200 | +0.03(+0.91%) |
Sep 24, 2020 | 3.380 | 3.380 | 3.210 | 3.280 | 1,757 | +0.06(+1.86%) |
Sep 23, 2020 | 3.310 | 3.310 | 3.200 | 3.220 | 13,515 | -0.03(-0.92%) |
Sep 22, 2020 | 3.311 | 3.311 | 3.240 | 3.250 | 692 | +0.01(+0.31%) |
Sep 21, 2020 | 3.260 | 3.310 | 3.240 | 3.240 | 12,559 | -0.05(-1.52%) |
Sep 18, 2020 | 3.220 | 3.290 | 3.200 | 3.290 | 68,800 | +0.08(+2.33%) |
Sep 17, 2020 | 3.200 | 3.235 | 3.200 | 3.215 | 10,060 | +0.03(+1.10%) |
Sep 16, 2020 | 3.230 | 3.230 | 3.110 | 3.180 | 1,401 | -0.04(-1.24%) |
Sep 15, 2020 | 3.200 | 3.260 | 3.110 | 3.220 | 15,892 | +0.12(+3.87%) |
Sep 14, 2020 | 3.090 | 3.145 | 3.090 | 3.100 | 2,583 | -0.02(-0.64%) |
Sep 11, 2020 | 3.315 | 3.315 | 3.120 | 3.120 | 1,800 | -0.01(-0.32%) |
Sep 10, 2020 | 3.250 | 3.330 | 3.110 | 3.130 | 3,508 | -0.11(-3.40%) |
Sep 09, 2020 | 3.240 | 3.240 | 3.225 | 3.240 | 657 | +0.04(+1.25%) |
Sep 08, 2020 | 3.090 | 3.200 | 3.090 | 3.200 | 10,633 | +0.07(+2.39%) |
Sep 04, 2020 | 3.290 | 3.290 | 3.114 | 3.125 | 4,100 | -0.07(-2.19%) |
Sep 03, 2020 | 3.240 | 3.240 | 3.140 | 3.195 | 8,821 | +0.06(+1.76%) |
Sep 02, 2020 | 3.270 | 3.410 | 3.120 | 3.140 | 6,722 | -0.12(-3.69%) |
Sep 01, 2020 | 3.360 | 3.361 | 3.260 | 3.260 | 12,275 | -0.10(-2.96%) |
Aug 31, 2020 | 3.430 | 3.500 | 3.360 | 3.360 | 15,584 | -0.11(-3.17%) |
Aug 28, 2020 | 3.490 | 3.500 | 3.440 | 3.470 | 1,300 | -0.02(-0.57%) |
Aug 27, 2020 | 3.420 | 3.490 | 3.400 | 3.490 | 5,499 | +0.02(+0.58%) |
Aug 26, 2020 | 3.450 | 3.470 | 3.400 | 3.470 | 4,854 | +0.06(+1.76%) |
Aug 25, 2020 | 3.450 | 3.500 | 3.410 | 3.410 | 6,773 | -0.07(-2.01%) |
Aug 24, 2020 | 3.570 | 3.570 | 3.471 | 3.480 | 4,173 | -0.02(-0.57%) |
Aug 21, 2020 | 3.490 | 3.500 | 3.460 | 3.500 | 5,900 | +0.01(+0.29%) |
Aug 20, 2020 | 3.550 | 3.550 | 3.490 | 3.490 | 2,872 | +0.00(+0.00%) |
Aug 19, 2020 | 3.370 | 3.500 | 3.370 | 3.490 | 7,642 | -0.08(-2.24%) |
Aug 18, 2020 | 3.450 | 3.880 | 3.450 | 3.570 | 44,323 | +0.27(+8.18%) |
Aug 17, 2020 | 3.300 | 3.300 | 3.285 | 3.300 | 6,520 | +0.02(+0.61%) |
Aug 14, 2020 | 3.140 | 3.350 | 3.010 | 3.280 | 32,100 | +0.06(+1.87%) |
Aug 13, 2020 | 3.240 | 3.240 | 3.089 | 3.220 | 26,210 | +0.17(+5.57%) |
Aug 12, 2020 | 3.240 | 3.240 | 3.040 | 3.050 | 20,508 | -0.16(-4.98%) |
Aug 11, 2020 | 3.140 | 3.240 | 3.140 | 3.210 | 7,189 | +0.03(+0.94%) |
Aug 10, 2020 | 3.056 | 3.220 | 3.056 | 3.180 | 11,900 | +0.05(+1.60%) |
Aug 07, 2020 | 3.090 | 3.166 | 3.000 | 3.130 | 4,400 | +0.13(+4.33%) |
Aug 06, 2020 | 3.100 | 3.190 | 2.990 | 3.000 | 4,515 | -0.16(-5.06%) |
Aug 05, 2020 | 3.212 | 3.212 | 3.100 | 3.160 | 14,172 | -0.04(-1.25%) |
Aug 04, 2020 | 3.230 | 3.230 | 3.060 | 3.200 | 5,603 | +0.09(+2.89%) |
Aug 03, 2020 | 2.920 | 3.115 | 2.920 | 3.110 | 25,383 | +0.17(+5.78%) |
Jul 31, 2020 | 3.000 | 3.000 | 2.920 | 2.940 | 16,600 | -0.05(-1.67%) |
Jul 30, 2020 | 3.054 | 3.054 | 2.932 | 2.990 | 6,324 | -0.16(-5.08%) |
Jul 29, 2020 | 2.830 | 3.300 | 2.830 | 3.150 | 62,044 | +0.29(+10.14%) |
Jul 28, 2020 | 2.850 | 2.870 | 2.790 | 2.860 | 1,970 | -0.05(-1.72%) |
Jul 27, 2020 | 2.900 | 3.060 | 2.900 | 2.910 | 10,005 | -0.02(-0.68%) |
Jul 24, 2020 | 2.950 | 3.000 | 2.810 | 2.930 | 8,600 | -0.07(-2.33%) |
Jul 23, 2020 | 3.170 | 3.170 | 2.790 | 3.000 | 49,840 | -0.08(-2.68%) |
Jul 22, 2020 | 2.650 | 3.300 | 2.600 | 3.083 | 185,076 | +0.33(+12.10%) |
Jul 21, 2020 | 2.800 | 2.820 | 2.750 | 2.750 | 4,619 | -0.05(-1.79%) |
Jul 20, 2020 | 2.900 | 2.980 | 2.800 | 2.800 | 1,944 | -0.06(-2.09%) |
Jul 17, 2020 | 2.781 | 2.860 | 2.680 | 2.860 | 12,500 | +0.00(+0.16%) |
Jul 16, 2020 | 2.975 | 3.100 | 2.790 | 2.855 | 2,845 | -0.04(-1.55%) |
Jul 15, 2020 | 2.840 | 2.940 | 2.840 | 2.900 | 1,554 | +0.12(+4.32%) |
Jul 14, 2020 | 2.960 | 2.960 | 2.750 | 2.780 | 20,019 | -0.03(-0.99%) |
Jul 13, 2020 | 3.190 | 3.190 | 2.790 | 2.808 | 9,528 | -0.09(-3.18%) |
Jul 10, 2020 | 2.820 | 2.900 | 2.820 | 2.900 | 4,700 | +0.02(+0.70%) |
Jul 09, 2020 | 3.070 | 3.070 | 2.740 | 2.880 | 36,545 | -0.20(-6.60%) |
Jul 08, 2020 | 3.070 | 3.160 | 3.020 | 3.084 | 27,091 | -0.07(-2.11%) |
Jul 07, 2020 | 3.632 | 3.710 | 3.150 | 3.150 | 55,743 | -0.13(-4.11%) |
Jul 06, 2020 | 3.160 | 3.600 | 3.132 | 3.285 | 121,971 | +0.10(+3.28%) |
Jul 02, 2020 | 3.120 | 3.275 | 3.110 | 3.181 | 2,700 | +0.01(+0.34%) |
Jul 01, 2020 | 3.190 | 3.190 | 3.030 | 3.170 | 12,408 | -0.02(-0.63%) |
Jun 30, 2020 | 3.410 | 3.410 | 3.170 | 3.190 | 1,846 | -0.07(-2.15%) |
Jun 29, 2020 | 3.270 | 3.400 | 3.000 | 3.260 | 7,760 | -0.21(-6.05%) |
Jun 26, 2020 | 3.330 | 3.470 | 3.150 | 3.470 | 11,800 | +0.14(+4.20%) |
Jun 25, 2020 | 3.160 | 3.330 | 3.000 | 3.330 | 21,154 | -0.12(-3.48%) |
Jun 24, 2020 | 3.620 | 3.790 | 3.400 | 3.450 | 39,366 | -0.15(-4.17%) |
Jun 23, 2020 | 3.480 | 3.600 | 3.280 | 3.600 | 30,550 | +0.25(+7.46%) |
Jun 22, 2020 | 3.180 | 3.350 | 3.160 | 3.350 | 14,927 | +0.19(+6.01%) |
Jun 19, 2020 | 3.300 | 3.300 | 3.100 | 3.160 | 20,300 | -0.21(-6.23%) |
Jun 18, 2020 | 3.150 | 3.800 | 3.150 | 3.370 | 109,473 | -0.01(-0.30%) |
Jun 17, 2020 | 3.210 | 3.430 | 3.210 | 3.380 | 3,419 | +0.17(+5.30%) |
Jun 16, 2020 | 3.100 | 3.210 | 2.985 | 3.210 | 10,317 | +0.21(+7.00%) |
Jun 15, 2020 | 3.050 | 3.050 | 2.850 | 3.000 | 4,001 | -0.07(-2.33%) |
Jun 12, 2020 | 3.180 | 3.180 | 3.050 | 3.071 | 2,400 | -0.11(-3.42%) |
Jun 11, 2020 | 3.180 | 3.280 | 3.180 | 3.180 | 9,256 | -0.29(-8.36%) |
Jun 10, 2020 | 3.420 | 3.500 | 3.420 | 3.470 | 9,470 | +0.04(+1.02%) |
Jun 09, 2020 | 3.210 | 3.450 | 3.210 | 3.435 | 3,734 | +0.08(+2.54%) |
Jun 08, 2020 | 3.290 | 3.600 | 3.290 | 3.350 | 24,705 | +0.08(+2.45%) |
Jun 05, 2020 | 3.158 | 3.320 | 3.158 | 3.270 | 14,000 | +0.02(+0.62%) |
Jun 04, 2020 | 3.130 | 3.250 | 3.130 | 3.250 | 2,604 | +0.00(+0.00%) |
Jun 03, 2020 | 3.110 | 3.250 | 3.009 | 3.250 | 12,963 | +0.10(+3.17%) |
Jun 02, 2020 | 3.256 | 3.256 | 3.100 | 3.150 | 5,800 | +0.01(+0.32%) |
Jun 01, 2020 | 3.264 | 3.264 | 3.080 | 3.140 | 10,078 | -0.09(-2.78%) |
May 29, 2020 | 3.000 | 3.410 | 3.000 | 3.230 | 66,400 | +0.26(+8.75%) |
May 28, 2020 | 3.000 | 3.000 | 2.910 | 2.970 | 3,038 | +0.05(+1.71%) |
May 27, 2020 | 3.000 | 3.000 | 2.895 | 2.920 | 4,119 | -0.08(-2.66%) |
May 26, 2020 | 3.000 | 3.006 | 2.925 | 3.000 | 5,539 | -0.05(-1.64%) |
May 22, 2020 | 2.970 | 3.050 | 2.880 | 3.050 | 2,700 | +0.12(+4.10%) |
May 21, 2020 | 2.930 | 3.150 | 2.880 | 2.930 | 17,238 | -0.07(-2.33%) |
May 20, 2020 | 2.810 | 3.000 | 2.690 | 3.000 | 7,455 | +0.32(+11.94%) |
May 19, 2020 | 2.800 | 2.800 | 2.595 | 2.680 | 1,271 | -0.14(-4.96%) |
May 18, 2020 | 2.880 | 2.900 | 2.820 | 2.820 | 5,600 | +0.17(+6.42%) |
May 15, 2020 | 2.692 | 2.790 | 2.540 | 2.650 | 1,300 | +0.03(+1.15%) |
May 14, 2020 | 2.700 | 2.700 | 2.600 | 2.620 | 5,349 | -0.03(-1.13%) |
May 13, 2020 | 2.640 | 2.650 | 2.640 | 2.650 | 1,157 | -0.11(-3.99%) |
May 12, 2020 | 2.900 | 2.900 | 2.760 | 2.760 | 1,611 | -0.10(-3.50%) |
May 11, 2020 | 3.070 | 3.150 | 2.860 | 2.860 | 5,518 | -0.23(-7.44%) |
May 08, 2020 | 3.075 | 3.130 | 3.075 | 3.090 | 2,200 | +0.05(+1.64%) |
May 07, 2020 | 3.200 | 3.200 | 3.040 | 3.040 | 1,519 | -0.06(-1.94%) |
May 06, 2020 | 3.230 | 3.331 | 3.100 | 3.100 | 23,013 | -0.13(-4.02%) |
May 05, 2020 | 3.250 | 3.300 | 3.203 | 3.230 | 8,330 | +0.15(+5.04%) |
May 04, 2020 | 3.020 | 3.120 | 3.020 | 3.075 | 2,235 | +0.02(+0.82%) |
May 01, 2020 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.20(-6.15%) |
Apr 30, 2020 | 3.059 | 3.250 | 3.059 | 3.250 | 6,337 | +0.02(+0.54%) |
Apr 29, 2020 | 3.210 | 3.232 | 2.950 | 3.232 | 8,941 | -0.12(-3.51%) |
Apr 28, 2020 | 2.808 | 3.500 | 2.808 | 3.350 | 9,660 | +0.50(+17.54%) |
Apr 27, 2020 | 2.950 | 2.950 | 2.590 | 2.850 | 9,688 | +0.02(+0.71%) |
Apr 24, 2020 | 3.270 | 3.270 | 2.620 | 2.830 | 22,100 | -0.55(-16.27%) |
Apr 23, 2020 | 3.485 | 3.485 | 2.990 | 3.380 | 17,060 | -0.22(-6.11%) |
Apr 22, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 327 | +0.00(+0.00%) |
Apr 21, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 123 | -0.05(-1.37%) |
Apr 20, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 423 | +0.05(+1.39%) |
Apr 17, 2020 | 3.380 | 3.620 | 3.330 | 3.600 | 23,500 | +0.07(+1.98%) |
Apr 16, 2020 | 3.580 | 3.690 | 3.530 | 3.530 | 5,583 | -0.23(-6.06%) |
Apr 15, 2020 | 3.820 | 3.820 | 3.675 | 3.758 | 4,492 | -0.06(-1.63%) |
Apr 14, 2020 | 3.480 | 4.000 | 3.480 | 3.820 | 16,742 | +0.46(+13.69%) |
Apr 13, 2020 | 3.090 | 3.360 | 3.072 | 3.360 | 1,501 | +0.27(+8.74%) |
Apr 09, 2020 | 2.679 | 3.090 | 2.679 | 3.090 | 7,200 | +0.54(+21.18%) |
Apr 08, 2020 | 2.510 | 2.550 | 2.510 | 2.550 | 7,130 | +0.04(+1.59%) |
Apr 07, 2020 | 2.470 | 2.570 | 2.400 | 2.510 | 8,049 | +0.15(+6.36%) |
Apr 06, 2020 | 2.270 | 2.490 | 2.230 | 2.360 | 10,656 | +0.03(+1.29%) |
Apr 03, 2020 | 2.260 | 2.330 | 2.180 | 2.330 | 4,000 | +0.03(+1.30%) |
Apr 02, 2020 | 2.230 | 2.340 | 2.230 | 2.300 | 2,847 | +0.07(+3.14%) |
Apr 01, 2020 | 2.230 | 2.230 | 2.180 | 2.230 | 1,079 | -0.11(-4.70%) |
Mar 31, 2020 | 2.351 | 2.374 | 2.250 | 2.340 | 1,766 | +0.05(+2.18%) |
Mar 30, 2020 | 2.320 | 2.395 | 2.270 | 2.290 | 4,371 | -0.10(-4.12%) |
Mar 27, 2020 | 2.270 | 2.389 | 2.270 | 2.389 | 5,100 | +0.18(+8.08%) |
Mar 26, 2020 | 2.100 | 2.210 | 2.100 | 2.210 | 6,242 | +0.03(+1.38%) |
Mar 25, 2020 | 2.150 | 2.260 | 2.100 | 2.180 | 17,508 | +0.09(+4.17%) |
Mar 24, 2020 | 1.750 | 2.200 | 1.750 | 2.093 | 9,768 | +0.29(+16.26%) |
Mar 23, 2020 | 1.720 | 1.849 | 1.720 | 1.800 | 9,814 | +0.05(+2.86%) |
Mar 20, 2020 | 1.600 | 1.770 | 1.600 | 1.750 | 6,800 | +0.11(+6.70%) |
Mar 19, 2020 | 1.580 | 1.660 | 1.580 | 1.640 | 20,347 | -0.02(-1.20%) |
Mar 18, 2020 | 2.390 | 2.390 | 1.443 | 1.660 | 22,666 | -0.66(-28.45%) |
Mar 17, 2020 | 2.560 | 2.573 | 2.320 | 2.320 | 10,393 | -0.23(-9.02%) |
Mar 16, 2020 | 2.590 | 2.600 | 2.550 | 2.550 | 5,256 | -0.06(-2.30%) |
Mar 13, 2020 | 2.561 | 2.639 | 2.561 | 2.610 | 2,300 | +0.07(+2.76%) |
Mar 12, 2020 | 2.750 | 2.750 | 2.465 | 2.540 | 5,825 | -0.41(-13.90%) |
Mar 11, 2020 | 2.960 | 3.125 | 2.800 | 2.950 | 11,942 | -0.20(-6.35%) |
Mar 10, 2020 | 3.030 | 3.150 | 3.030 | 3.150 | 24,992 | +0.29(+10.14%) |
Mar 09, 2020 | 2.820 | 2.900 | 2.800 | 2.860 | 23,866 | -0.14(-4.67%) |
Mar 06, 2020 | 3.118 | 3.118 | 3.000 | 3.000 | 3,000 | -0.15(-4.76%) |
Mar 05, 2020 | 3.090 | 3.150 | 3.090 | 3.150 | 3,646 | -0.08(-2.48%) |
Mar 04, 2020 | 3.050 | 3.580 | 3.050 | 3.230 | 9,590 | +0.23(+7.67%) |
Mar 03, 2020 | 3.040 | 3.050 | 3.000 | 3.000 | 18,465 | +0.03(+1.01%) |
Mar 02, 2020 | 3.000 | 3.040 | 2.970 | 2.970 | 8,252 | -0.07(-2.46%) |
Feb 28, 2020 | 3.050 | 3.050 | 3.000 | 3.045 | 15,400 | -0.10(-3.03%) |
Feb 27, 2020 | 3.084 | 3.144 | 3.065 | 3.140 | 13,960 | -0.15(-4.56%) |
Feb 26, 2020 | 3.278 | 3.370 | 3.278 | 3.290 | 9,464 | -0.03(-0.90%) |
Feb 25, 2020 | 3.602 | 3.602 | 3.300 | 3.320 | 7,645 | -0.19(-5.41%) |
Feb 24, 2020 | 3.510 | 3.530 | 3.480 | 3.510 | 5,352 | -0.14(-3.84%) |
Feb 21, 2020 | 3.650 | 3.700 | 3.500 | 3.650 | 32,100 | -0.04(-1.19%) |
Feb 20, 2020 | 3.820 | 3.830 | 3.694 | 3.694 | 9,121 | -0.13(-3.30%) |
Feb 19, 2020 | 3.723 | 3.896 | 3.723 | 3.820 | 7,196 | -0.06(-1.55%) |
Feb 18, 2020 | 3.700 | 3.880 | 3.680 | 3.880 | 9,211 | +0.21(+5.74%) |
Feb 14, 2020 | 3.634 | 3.670 | 3.570 | 3.670 | 12,300 | -0.00(-0.01%) |
Feb 13, 2020 | 3.840 | 3.840 | 3.600 | 3.670 | 14,597 | -0.17(-4.53%) |
Feb 12, 2020 | 3.930 | 4.000 | 3.842 | 3.844 | 14,426 | -0.14(-3.41%) |
Feb 11, 2020 | 3.910 | 3.980 | 3.858 | 3.980 | 6,354 | -0.11(-2.69%) |
Feb 10, 2020 | 4.118 | 4.118 | 3.950 | 4.090 | 5,051 | +0.03(+0.74%) |
Feb 07, 2020 | 4.020 | 4.100 | 4.010 | 4.060 | 7,600 | +0.03(+0.80%) |
Feb 06, 2020 | 4.055 | 4.100 | 4.028 | 4.028 | 1,389 | -0.12(-2.80%) |
Feb 05, 2020 | 4.120 | 4.170 | 4.120 | 4.144 | 4,393 | +0.01(+0.32%) |
Feb 04, 2020 | 4.076 | 4.150 | 4.071 | 4.131 | 3,607 | +0.07(+1.74%) |
Feb 03, 2020 | 4.060 | 4.100 | 4.025 | 4.060 | 7,948 | +0.01(+0.23%) |
Jan 31, 2020 | 4.046 | 4.060 | 4.030 | 4.051 | 2,600 | -0.03(-0.72%) |
Jan 30, 2020 | 4.010 | 4.080 | 4.010 | 4.080 | 1,540 | +0.05(+1.26%) |
Jan 29, 2020 | 4.150 | 4.155 | 4.020 | 4.029 | 5,639 | -0.15(-3.61%) |
Jan 28, 2020 | 4.240 | 4.240 | 4.020 | 4.180 | 2,275 | -0.02(-0.48%) |
Jan 27, 2020 | 4.150 | 4.250 | 4.150 | 4.200 | 12,352 | +0.00(+0.00%) |
Jan 24, 2020 | 4.300 | 4.380 | 3.910 | 4.200 | 30,500 | -0.16(-3.67%) |
Jan 23, 2020 | 4.350 | 4.400 | 4.350 | 4.360 | 5,531 | -0.01(-0.23%) |
Jan 22, 2020 | 4.390 | 4.410 | 4.360 | 4.370 | 4,559 | -0.02(-0.46%) |
Jan 21, 2020 | 4.270 | 4.400 | 4.260 | 4.390 | 11,858 | +0.14(+3.29%) |
Jan 17, 2020 | 4.274 | 4.274 | 4.240 | 4.250 | 2,900 | +0.02(+0.47%) |
Jan 16, 2020 | 4.230 | 4.280 | 4.130 | 4.230 | 11,830 | +0.05(+1.20%) |
Jan 15, 2020 | 4.060 | 4.220 | 4.020 | 4.180 | 6,085 | +0.16(+3.98%) |
Jan 14, 2020 | 4.030 | 4.080 | 3.950 | 4.020 | 10,748 | +0.00(+0.00%) |
Jan 13, 2020 | 4.100 | 4.100 | 4.020 | 4.020 | 5,615 | -0.02(-0.50%) |
Jan 10, 2020 | 4.000 | 4.135 | 3.920 | 4.040 | 18,300 | +0.04(+1.01%) |
Jan 09, 2020 | 3.910 | 4.004 | 3.910 | 4.000 | 11,465 | +0.07(+1.77%) |
Jan 08, 2020 | 3.890 | 3.989 | 3.890 | 3.930 | 10,045 | -0.01(-0.25%) |
Jan 07, 2020 | 3.940 | 3.946 | 3.860 | 3.940 | 20,943 | +0.04(+1.03%) |
Jan 06, 2020 | 3.650 | 3.910 | 3.650 | 3.900 | 15,785 | +0.18(+4.84%) |
Jan 03, 2020 | 3.770 | 3.790 | 3.650 | 3.720 | 14,100 | -0.10(-2.72%) |
Jan 02, 2020 | 4.000 | 4.000 | 3.793 | 3.824 | 19,681 | -0.04(-0.93%) |
Dec 31, 2019 | 3.990 | 3.990 | 3.500 | 3.860 | 42,200 | -0.18(-4.46%) |
Dec 30, 2019 | 4.000 | 4.058 | 3.980 | 4.040 | 56,987 | +0.03(+0.75%) |
Dec 27, 2019 | 4.150 | 4.150 | 4.000 | 4.010 | 13,900 | -0.09(-2.20%) |
Dec 26, 2019 | 4.070 | 4.120 | 4.070 | 4.100 | 6,615 | +0.04(+0.99%) |
Dec 24, 2019 | 4.140 | 4.140 | 4.050 | 4.060 | 6,100 | -0.02(-0.49%) |
Dec 23, 2019 | 4.290 | 4.290 | 3.980 | 4.080 | 50,184 | -0.05(-1.21%) |
Dec 20, 2019 | 4.230 | 4.230 | 3.900 | 4.130 | 40,100 | +0.02(+0.49%) |
Dec 19, 2019 | 4.150 | 4.300 | 4.110 | 4.110 | 62,375 | +0.04(+0.98%) |
Dec 18, 2019 | 4.140 | 4.440 | 3.950 | 4.070 | 57,265 | +0.09(+2.13%) |
Dec 17, 2019 | 3.880 | 3.990 | 3.760 | 3.985 | 78,148 | +0.23(+6.27%) |
Dec 16, 2019 | 3.680 | 3.830 | 3.605 | 3.750 | 94,810 | +0.09(+2.46%) |
Dec 13, 2019 | 3.680 | 3.680 | 3.600 | 3.660 | 34,700 | -0.01(-0.27%) |
Dec 12, 2019 | 3.700 | 3.700 | 3.630 | 3.670 | 42,116 | -0.03(-0.81%) |
Dec 11, 2019 | 3.800 | 3.800 | 3.640 | 3.700 | 28,406 | -0.03(-0.80%) |
Dec 10, 2019 | 3.950 | 3.970 | 3.660 | 3.730 | 39,699 | -0.22(-5.57%) |
Dec 09, 2019 | 4.090 | 4.090 | 3.810 | 3.950 | 46,027 | -0.05(-1.25%) |
Dec 06, 2019 | 4.160 | 4.191 | 3.950 | 4.000 | 61,200 | -0.25(-5.88%) |
Dec 05, 2019 | 4.760 | 4.760 | 4.050 | 4.250 | 56,386 | -0.32(-7.00%) |
Dec 04, 2019 | 4.260 | 4.800 | 4.260 | 4.570 | 352,591 | +0.59(+14.82%) |
Dec 03, 2019 | 3.960 | 3.980 | 3.550 | 3.980 | 66,934 | +0.45(+12.64%) |
Dec 02, 2019 | 3.550 | 3.810 | 3.502 | 3.533 | 90,710 | -0.01(-0.19%) |
Nov 29, 2019 | 3.120 | 3.540 | 3.110 | 3.540 | 19,500 | +0.44(+14.19%) |
Nov 27, 2019 | 3.030 | 3.100 | 3.010 | 3.100 | 6,800 | +0.13(+4.38%) |
Nov 26, 2019 | 3.000 | 3.050 | 2.880 | 2.970 | 26,728 | -0.02(-0.62%) |
Nov 25, 2019 | 3.000 | 3.000 | 2.950 | 2.988 | 9,958 | +0.11(+3.76%) |
Nov 22, 2019 | 2.980 | 3.000 | 2.850 | 2.880 | 8,900 | -0.02(-0.69%) |
Nov 21, 2019 | 2.900 | 2.923 | 2.900 | 2.900 | 9,166 | +0.03(+1.05%) |
Nov 20, 2019 | 3.000 | 3.000 | 2.870 | 2.870 | 14,420 | -0.12(-4.01%) |
Nov 19, 2019 | 2.700 | 2.990 | 2.700 | 2.990 | 4,737 | +0.28(+10.33%) |
Nov 18, 2019 | 2.850 | 2.860 | 2.710 | 2.710 | 5,960 | -0.16(-5.57%) |
Nov 15, 2019 | 2.719 | 2.900 | 2.719 | 2.870 | 3,900 | +0.00(+0.00%) |
Nov 14, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 716 | -0.04(-1.38%) |
Nov 13, 2019 | 3.050 | 3.100 | 2.910 | 2.910 | 13,700 | -0.07(-2.35%) |
Nov 12, 2019 | 2.750 | 3.050 | 2.748 | 2.980 | 35,694 | -0.01(-0.35%) |
Nov 11, 2019 | 2.670 | 3.100 | 2.670 | 2.990 | 23,576 | +0.32(+12.00%) |
Nov 08, 2019 | 2.650 | 2.670 | 2.600 | 2.670 | 19,900 | +0.06(+2.30%) |
Nov 07, 2019 | 2.450 | 2.650 | 2.450 | 2.610 | 29,696 | +0.25(+10.59%) |
Nov 06, 2019 | 2.360 | 2.450 | 2.360 | 2.360 | 18,554 | -0.09(-3.57%) |
Nov 05, 2019 | 2.450 | 2.500 | 2.447 | 2.447 | 3,806 | -0.00(-0.11%) |
Nov 04, 2019 | 2.600 | 2.600 | 2.380 | 2.450 | 12,043 | -0.01(-0.28%) |
Nov 01, 2019 | 2.420 | 2.457 | 2.420 | 2.457 | 1,700 | +0.12(+5.00%) |
Oct 31, 2019 | 2.360 | 2.420 | 2.300 | 2.340 | 10,570 | -0.06(-2.50%) |
Oct 30, 2019 | 2.475 | 2.580 | 2.397 | 2.400 | 5,823 | -0.05(-2.00%) |
Oct 29, 2019 | 2.580 | 2.586 | 2.350 | 2.449 | 8,552 | -0.15(-5.81%) |
Oct 28, 2019 | 2.600 | 2.600 | 2.500 | 2.600 | 5,737 | +0.01(+0.24%) |
Oct 25, 2019 | 2.594 | 2.594 | 2.594 | 2.594 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 2.558 | 2.650 | 2.558 | 2.594 | 4,175 | -0.03(-1.00%) |
Oct 23, 2019 | 2.620 | 2.620 | 2.620 | 2.620 | 491 | -0.03(-1.13%) |
Oct 22, 2019 | 2.650 | 2.650 | 75 | +0.00(+0.00%) | ||
Oct 21, 2019 | 2.626 | 2.650 | 2.626 | 2.650 | 1,368 | -0.03(-1.12%) |
Oct 18, 2019 | 2.700 | 2.700 | 2.680 | 2.680 | 1,300 | -0.02(-0.74%) |
Oct 17, 2019 | 2.700 | 2.700 | 140 | +0.00(+0.00%) | ||
Oct 16, 2019 | 2.470 | 2.750 | 2.470 | 2.700 | 5,807 | +0.05(+1.89%) |
Oct 15, 2019 | 2.690 | 2.745 | 2.650 | 2.650 | 1,473 | -0.06(-2.21%) |
Oct 14, 2019 | 2.700 | 2.710 | 2.647 | 2.710 | 972 | +0.01(+0.24%) |
Oct 11, 2019 | 2.463 | 2.790 | 2.463 | 2.704 | 4,900 | +0.06(+2.41%) |
Oct 10, 2019 | 2.700 | 2.700 | 2.640 | 2.640 | 2,996 | -0.24(-8.33%) |
Oct 09, 2019 | 2.713 | 2.880 | 2.713 | 2.880 | 1,540 | +0.13(+4.73%) |
Oct 08, 2019 | 2.900 | 2.900 | 2.750 | 2.750 | 2,569 | -0.10(-3.51%) |
Oct 07, 2019 | 2.990 | 2.990 | 2.850 | 2.850 | 488 | -0.04(-1.38%) |
Oct 04, 2019 | 3.000 | 3.000 | 2.880 | 2.890 | 2,500 | -0.10(-3.34%) |
Oct 03, 2019 | 2.810 | 2.990 | 2.790 | 2.990 | 871 | +0.11(+3.82%) |
Oct 02, 2019 | 2.990 | 3.000 | 2.860 | 2.880 | 4,272 | -0.07(-2.37%) |