Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.710 | 3.850 | 3.700 | 3.730 | 1,341,574 | -0.04(-0.93%) |
Sep 29, 2020 | 3.770 | 3.792 | 3.680 | 3.765 | 589,523 | -0.00(-0.13%) |
Sep 28, 2020 | 3.830 | 3.850 | 3.740 | 3.770 | 602,941 | +0.00(+0.00%) |
Sep 25, 2020 | 3.820 | 3.910 | 3.750 | 3.770 | 578,100 | -0.07(-1.82%) |
Sep 24, 2020 | 3.710 | 3.850 | 3.610 | 3.840 | 898,509 | +0.13(+3.50%) |
Sep 23, 2020 | 3.890 | 3.940 | 3.700 | 3.710 | 853,640 | -0.18(-4.63%) |
Sep 22, 2020 | 3.910 | 4.041 | 3.805 | 3.890 | 896,862 | -0.02(-0.51%) |
Sep 21, 2020 | 3.990 | 4.030 | 3.855 | 3.910 | 823,803 | -0.16(-3.93%) |
Sep 18, 2020 | 4.100 | 4.130 | 4.030 | 4.070 | 1,000,800 | +0.02(+0.49%) |
Sep 17, 2020 | 3.970 | 4.100 | 3.940 | 4.050 | 465,792 | +0.04(+1.00%) |
Sep 16, 2020 | 4.100 | 4.120 | 4.000 | 4.010 | 622,364 | -0.05(-1.23%) |
Sep 15, 2020 | 4.140 | 4.220 | 4.015 | 4.060 | 683,704 | -0.06(-1.46%) |
Sep 14, 2020 | 4.030 | 4.180 | 4.030 | 4.120 | 1,149,953 | +0.13(+3.26%) |
Sep 11, 2020 | 4.110 | 4.140 | 3.930 | 3.990 | 611,600 | -0.07(-1.72%) |
Sep 10, 2020 | 4.120 | 4.160 | 4.050 | 4.060 | 797,504 | -0.06(-1.46%) |
Sep 09, 2020 | 4.030 | 4.170 | 4.010 | 4.120 | 828,697 | +0.03(+0.73%) |
Sep 08, 2020 | 3.800 | 4.170 | 3.760 | 4.090 | 1,511,819 | +0.27(+7.07%) |
Sep 04, 2020 | 3.830 | 3.950 | 3.665 | 3.820 | 1,410,900 | +0.01(+0.26%) |
Sep 03, 2020 | 3.820 | 3.910 | 3.720 | 3.810 | 1,338,705 | -0.01(-0.26%) |
Sep 02, 2020 | 3.780 | 3.860 | 3.660 | 3.820 | 1,156,566 | +0.00(+0.00%) |
Sep 01, 2020 | 3.860 | 3.890 | 3.750 | 3.820 | 1,188,717 | -0.09(-2.30%) |
Aug 31, 2020 | 3.820 | 4.040 | 3.740 | 3.910 | 1,540,420 | +0.10(+2.62%) |
Aug 28, 2020 | 3.990 | 3.990 | 3.660 | 3.810 | 2,807,200 | -0.14(-3.54%) |
Aug 27, 2020 | 4.240 | 4.250 | 3.890 | 3.950 | 1,552,505 | -0.27(-6.40%) |
Aug 26, 2020 | 4.320 | 4.360 | 4.190 | 4.220 | 1,245,614 | -0.14(-3.21%) |
Aug 25, 2020 | 4.580 | 4.580 | 4.270 | 4.360 | 1,291,544 | -0.19(-4.18%) |
Aug 24, 2020 | 4.790 | 4.810 | 4.500 | 4.550 | 1,042,742 | -0.17(-3.60%) |
Aug 21, 2020 | 5.000 | 5.090 | 4.550 | 4.720 | 1,818,400 | -0.42(-8.08%) |
Aug 20, 2020 | 5.130 | 5.220 | 5.025 | 5.135 | 974,679 | -0.03(-0.48%) |
Aug 19, 2020 | 5.050 | 5.220 | 5.000 | 5.160 | 861,830 | +0.12(+2.38%) |
Aug 18, 2020 | 5.250 | 5.290 | 4.980 | 5.040 | 1,432,840 | -0.23(-4.36%) |
Aug 17, 2020 | 5.220 | 5.410 | 5.070 | 5.270 | 2,049,605 | +0.13(+2.63%) |
Aug 14, 2020 | 4.600 | 5.450 | 4.580 | 5.135 | 8,104,200 | +0.59(+13.11%) |
Aug 13, 2020 | 4.530 | 4.590 | 4.490 | 4.540 | 476,590 | -0.03(-0.66%) |
Aug 12, 2020 | 4.620 | 4.670 | 4.490 | 4.570 | 681,362 | +0.00(+0.00%) |
Aug 11, 2020 | 4.700 | 4.780 | 4.540 | 4.570 | 814,982 | -0.02(-0.44%) |
Aug 10, 2020 | 4.500 | 4.730 | 4.420 | 4.590 | 1,799,679 | +0.10(+2.23%) |
Aug 07, 2020 | 4.500 | 4.500 | 4.315 | 4.490 | 867,400 | -0.02(-0.44%) |
Aug 06, 2020 | 4.320 | 4.510 | 4.290 | 4.510 | 1,326,055 | +0.15(+3.44%) |
Aug 05, 2020 | 4.320 | 4.450 | 4.170 | 4.360 | 1,570,646 | +0.10(+2.35%) |
Aug 04, 2020 | 4.430 | 4.460 | 4.180 | 4.260 | 1,227,622 | -0.19(-4.27%) |
Aug 03, 2020 | 4.230 | 4.470 | 4.180 | 4.450 | 689,284 | +0.26(+6.21%) |
Jul 31, 2020 | 4.190 | 4.230 | 4.060 | 4.190 | 742,000 | +0.02(+0.48%) |
Jul 30, 2020 | 4.060 | 4.200 | 4.050 | 4.170 | 460,597 | +0.03(+0.72%) |
Jul 29, 2020 | 4.180 | 4.250 | 4.020 | 4.140 | 788,768 | -0.04(-0.96%) |
Jul 28, 2020 | 4.210 | 4.290 | 4.160 | 4.180 | 467,674 | -0.02(-0.48%) |
Jul 27, 2020 | 4.050 | 4.200 | 4.020 | 4.200 | 728,144 | +0.13(+3.19%) |
Jul 24, 2020 | 4.220 | 4.220 | 4.040 | 4.070 | 1,328,300 | -0.17(-4.01%) |
Jul 23, 2020 | 4.440 | 4.440 | 4.200 | 4.240 | 542,185 | -0.10(-2.30%) |
Jul 22, 2020 | 4.390 | 4.490 | 4.280 | 4.340 | 971,298 | -0.06(-1.36%) |
Jul 21, 2020 | 4.440 | 4.510 | 4.370 | 4.400 | 729,589 | -0.02(-0.45%) |
Jul 20, 2020 | 4.480 | 4.550 | 4.375 | 4.420 | 487,693 | -0.05(-1.12%) |
Jul 17, 2020 | 4.490 | 4.610 | 4.430 | 4.470 | 452,500 | -0.03(-0.67%) |
Jul 16, 2020 | 4.530 | 4.550 | 4.430 | 4.500 | 613,291 | -0.01(-0.22%) |
Jul 15, 2020 | 4.350 | 4.550 | 4.350 | 4.510 | 799,717 | +0.25(+5.87%) |
Jul 14, 2020 | 4.120 | 4.280 | 4.091 | 4.260 | 617,262 | +0.12(+2.90%) |
Jul 13, 2020 | 4.240 | 4.350 | 4.130 | 4.140 | 509,084 | -0.08(-1.90%) |
Jul 10, 2020 | 4.180 | 4.280 | 4.090 | 4.220 | 473,200 | +0.06(+1.44%) |
Jul 09, 2020 | 4.290 | 4.330 | 4.140 | 4.160 | 571,553 | -0.11(-2.58%) |
Jul 08, 2020 | 4.410 | 4.410 | 4.230 | 4.270 | 770,004 | -0.09(-2.06%) |
Jul 07, 2020 | 4.470 | 4.530 | 4.360 | 4.360 | 1,756,144 | -0.12(-2.79%) |
Jul 06, 2020 | 4.520 | 4.580 | 4.420 | 4.485 | 1,325,294 | +0.04(+1.01%) |
Jul 02, 2020 | 4.410 | 4.450 | 4.325 | 4.440 | 697,100 | +0.11(+2.54%) |
Jul 01, 2020 | 4.350 | 4.490 | 4.320 | 4.330 | 823,060 | -0.03(-0.69%) |
Jun 30, 2020 | 4.240 | 4.390 | 4.155 | 4.360 | 672,498 | +0.13(+3.07%) |
Jun 29, 2020 | 4.140 | 4.330 | 4.110 | 4.230 | 731,463 | +0.12(+2.92%) |
Jun 26, 2020 | 4.370 | 4.370 | 4.090 | 4.110 | 1,764,900 | -0.28(-6.38%) |
Jun 25, 2020 | 4.410 | 4.490 | 4.310 | 4.390 | 643,724 | -0.04(-0.90%) |
Jun 24, 2020 | 4.520 | 4.610 | 4.410 | 4.430 | 612,894 | -0.16(-3.49%) |
Jun 23, 2020 | 4.700 | 4.760 | 4.550 | 4.590 | 942,270 | -0.10(-2.13%) |
Jun 22, 2020 | 4.570 | 4.740 | 4.460 | 4.690 | 723,646 | +0.08(+1.63%) |
Jun 19, 2020 | 4.650 | 4.710 | 4.568 | 4.615 | 1,161,400 | -0.00(-0.11%) |
Jun 18, 2020 | 4.570 | 4.690 | 4.530 | 4.620 | 804,404 | +0.00(+0.00%) |
Jun 17, 2020 | 4.500 | 4.760 | 4.470 | 4.620 | 1,431,679 | +0.14(+3.12%) |
Jun 16, 2020 | 4.810 | 4.830 | 4.450 | 4.480 | 1,065,435 | -0.17(-3.66%) |
Jun 15, 2020 | 4.350 | 4.710 | 4.340 | 4.650 | 887,843 | +0.17(+3.79%) |
Jun 12, 2020 | 4.550 | 4.570 | 4.340 | 4.480 | 1,282,700 | +0.09(+2.05%) |
Jun 11, 2020 | 4.680 | 4.840 | 4.370 | 4.390 | 1,176,475 | -0.46(-9.48%) |
Jun 10, 2020 | 4.810 | 5.010 | 4.810 | 4.850 | 1,554,571 | +0.08(+1.68%) |
Jun 09, 2020 | 5.170 | 5.230 | 4.760 | 4.770 | 1,700,795 | -0.42(-8.09%) |
Jun 08, 2020 | 4.960 | 5.290 | 4.850 | 5.190 | 1,212,523 | +0.38(+7.90%) |
Jun 05, 2020 | 4.820 | 4.920 | 4.750 | 4.810 | 1,098,800 | +0.07(+1.48%) |
Jun 04, 2020 | 4.770 | 4.850 | 4.710 | 4.740 | 821,937 | -0.03(-0.63%) |
Jun 03, 2020 | 4.800 | 4.850 | 4.720 | 4.770 | 762,631 | +0.00(+0.00%) |
Jun 02, 2020 | 4.840 | 4.840 | 4.700 | 4.770 | 439,540 | -0.05(-1.04%) |
Jun 01, 2020 | 4.800 | 4.970 | 4.800 | 4.820 | 909,026 | +0.04(+0.84%) |
May 29, 2020 | 4.790 | 4.850 | 4.687 | 4.780 | 701,900 | -0.01(-0.21%) |
May 28, 2020 | 4.820 | 4.880 | 4.780 | 4.790 | 605,463 | -0.01(-0.21%) |
May 27, 2020 | 4.940 | 4.940 | 4.740 | 4.800 | 636,417 | -0.08(-1.64%) |
May 26, 2020 | 5.050 | 5.180 | 4.860 | 4.880 | 718,838 | -0.05(-1.11%) |
May 22, 2020 | 4.640 | 4.950 | 4.565 | 4.935 | 748,200 | +0.31(+6.82%) |
May 21, 2020 | 4.620 | 4.660 | 4.510 | 4.620 | 436,769 | -0.01(-0.22%) |
May 20, 2020 | 4.690 | 4.740 | 4.590 | 4.630 | 619,716 | -0.01(-0.22%) |
May 19, 2020 | 4.780 | 4.890 | 4.615 | 4.640 | 870,387 | -0.14(-2.93%) |
May 18, 2020 | 4.550 | 4.800 | 4.460 | 4.780 | 807,334 | +0.43(+9.89%) |
May 15, 2020 | 4.400 | 4.450 | 4.290 | 4.350 | 986,400 | -0.04(-0.91%) |
May 14, 2020 | 4.550 | 4.600 | 4.240 | 4.390 | 1,201,954 | -0.28(-6.00%) |
May 13, 2020 | 5.000 | 5.090 | 4.630 | 4.670 | 952,311 | -0.35(-6.97%) |
May 12, 2020 | 4.780 | 5.200 | 4.750 | 5.020 | 1,245,196 | +0.27(+5.68%) |
May 11, 2020 | 5.040 | 5.070 | 4.630 | 4.750 | 1,578,501 | -0.33(-6.50%) |
May 08, 2020 | 5.240 | 5.390 | 4.860 | 5.080 | 1,722,500 | +0.25(+5.18%) |
May 07, 2020 | 4.720 | 4.850 | 4.610 | 4.830 | 1,384,098 | +0.19(+4.09%) |
May 06, 2020 | 4.460 | 4.660 | 4.440 | 4.640 | 625,352 | +0.22(+4.98%) |
May 05, 2020 | 4.550 | 4.610 | 4.370 | 4.420 | 1,596,991 | -0.04(-0.90%) |
May 04, 2020 | 4.430 | 4.580 | 4.380 | 4.460 | 760,196 | +0.02(+0.45%) |
May 01, 2020 | 4.460 | 4.510 | 4.280 | 4.440 | 734,500 | -0.12(-2.63%) |
Apr 30, 2020 | 4.570 | 4.700 | 4.530 | 4.560 | 825,452 | -0.11(-2.36%) |
Apr 29, 2020 | 4.710 | 4.710 | 4.550 | 4.670 | 823,505 | +0.10(+2.19%) |
Apr 28, 2020 | 4.730 | 4.750 | 4.545 | 4.570 | 911,869 | -0.06(-1.30%) |
Apr 27, 2020 | 4.400 | 4.690 | 4.390 | 4.630 | 906,048 | +0.27(+6.19%) |
Apr 24, 2020 | 4.310 | 4.380 | 4.265 | 4.360 | 864,600 | +0.06(+1.40%) |
Apr 23, 2020 | 4.200 | 4.320 | 4.180 | 4.300 | 1,364,714 | +0.09(+2.14%) |
Apr 22, 2020 | 4.350 | 4.350 | 4.170 | 4.210 | 963,245 | +0.15(+3.69%) |
Apr 21, 2020 | 4.120 | 4.175 | 4.030 | 4.060 | 528,825 | -0.11(-2.64%) |
Apr 20, 2020 | 4.220 | 4.300 | 4.140 | 4.170 | 546,170 | -0.08(-1.88%) |
Apr 17, 2020 | 4.220 | 4.300 | 4.120 | 4.250 | 766,500 | +0.14(+3.41%) |
Apr 16, 2020 | 4.230 | 4.270 | 4.020 | 4.110 | 505,323 | -0.10(-2.38%) |
Apr 15, 2020 | 4.150 | 4.280 | 4.030 | 4.210 | 822,216 | -0.05(-1.17%) |
Apr 14, 2020 | 4.130 | 4.360 | 4.050 | 4.260 | 1,031,824 | +0.17(+4.16%) |
Apr 13, 2020 | 4.140 | 4.270 | 4.090 | 4.090 | 870,105 | -0.05(-1.21%) |
Apr 09, 2020 | 4.080 | 4.170 | 4.030 | 4.140 | 1,045,800 | +0.10(+2.48%) |
Apr 08, 2020 | 3.970 | 4.100 | 3.930 | 4.040 | 768,641 | +0.10(+2.54%) |
Apr 07, 2020 | 4.030 | 4.130 | 3.880 | 3.940 | 811,495 | -0.01(-0.25%) |
Apr 06, 2020 | 3.860 | 4.040 | 3.810 | 3.950 | 747,499 | +0.16(+4.22%) |
Apr 03, 2020 | 3.780 | 3.950 | 3.700 | 3.790 | 721,600 | +0.01(+0.26%) |
Apr 02, 2020 | 3.700 | 3.790 | 3.610 | 3.780 | 1,014,051 | +0.05(+1.34%) |
Apr 01, 2020 | 3.750 | 4.000 | 3.620 | 3.730 | 984,396 | -0.06(-1.58%) |
Mar 31, 2020 | 3.750 | 3.830 | 3.660 | 3.790 | 1,858,316 | +0.06(+1.61%) |
Mar 30, 2020 | 3.600 | 3.790 | 3.530 | 3.730 | 1,568,657 | +0.20(+5.67%) |
Mar 27, 2020 | 3.460 | 3.640 | 3.410 | 3.530 | 1,071,400 | +0.02(+0.57%) |
Mar 26, 2020 | 3.350 | 3.630 | 3.340 | 3.510 | 1,018,173 | +0.20(+6.04%) |
Mar 25, 2020 | 3.400 | 3.530 | 3.260 | 3.310 | 2,136,646 | -0.09(-2.65%) |
Mar 24, 2020 | 3.240 | 3.410 | 3.160 | 3.400 | 843,030 | +0.29(+9.32%) |
Mar 23, 2020 | 3.120 | 3.190 | 2.850 | 3.110 | 988,268 | -0.13(-4.01%) |
Mar 20, 2020 | 3.440 | 3.685 | 3.030 | 3.240 | 1,838,600 | -0.15(-4.42%) |
Mar 19, 2020 | 3.070 | 3.410 | 2.980 | 3.390 | 1,216,967 | +0.33(+10.78%) |
Mar 18, 2020 | 3.510 | 3.720 | 2.910 | 3.060 | 2,133,581 | -0.67(-17.96%) |
Mar 17, 2020 | 3.470 | 3.820 | 3.380 | 3.730 | 1,317,828 | +0.28(+8.12%) |
Mar 16, 2020 | 3.500 | 3.730 | 3.400 | 3.450 | 2,263,456 | -0.68(-16.46%) |
Mar 13, 2020 | 3.980 | 4.160 | 3.785 | 4.130 | 2,142,800 | +0.37(+9.84%) |
Mar 12, 2020 | 3.730 | 3.820 | 3.410 | 3.760 | 1,754,480 | -0.20(-5.05%) |
Mar 11, 2020 | 4.050 | 4.120 | 3.820 | 3.960 | 1,345,998 | -0.14(-3.41%) |
Mar 10, 2020 | 4.290 | 4.348 | 4.090 | 4.100 | 1,107,996 | -0.09(-2.15%) |
Mar 09, 2020 | 4.120 | 4.320 | 3.950 | 4.190 | 882,659 | -0.27(-6.05%) |
Mar 06, 2020 | 4.460 | 4.480 | 4.320 | 4.460 | 1,231,000 | -0.12(-2.62%) |
Mar 05, 2020 | 4.660 | 4.720 | 4.500 | 4.580 | 1,003,327 | -0.14(-2.97%) |
Mar 04, 2020 | 5.000 | 5.070 | 4.690 | 4.720 | 1,319,149 | -0.19(-3.87%) |
Mar 03, 2020 | 5.050 | 5.070 | 4.790 | 4.910 | 1,521,157 | -0.12(-2.39%) |
Mar 02, 2020 | 4.900 | 5.080 | 4.800 | 5.030 | 1,136,911 | +0.17(+3.50%) |
Feb 28, 2020 | 4.660 | 4.900 | 4.660 | 4.860 | 1,054,800 | +0.02(+0.41%) |
Feb 27, 2020 | 4.850 | 4.950 | 4.620 | 4.840 | 1,347,085 | -0.09(-1.83%) |
Feb 26, 2020 | 5.130 | 5.130 | 4.870 | 4.930 | 1,022,550 | -0.18(-3.52%) |
Feb 25, 2020 | 5.270 | 5.290 | 5.080 | 5.110 | 856,538 | -0.14(-2.67%) |
Feb 24, 2020 | 5.420 | 5.450 | 5.140 | 5.250 | 1,483,981 | -0.31(-5.58%) |
Feb 21, 2020 | 5.290 | 5.605 | 5.220 | 5.560 | 1,074,200 | +0.28(+5.30%) |
Feb 20, 2020 | 5.350 | 5.390 | 5.190 | 5.280 | 1,053,261 | -0.07(-1.31%) |
Feb 19, 2020 | 5.380 | 5.410 | 5.275 | 5.350 | 864,473 | +0.03(+0.56%) |
Feb 18, 2020 | 5.280 | 5.350 | 5.240 | 5.320 | 596,681 | +0.05(+0.95%) |
Feb 14, 2020 | 5.330 | 5.345 | 5.180 | 5.270 | 719,000 | -0.06(-1.13%) |
Feb 13, 2020 | 5.280 | 5.420 | 5.200 | 5.330 | 779,548 | +0.01(+0.19%) |
Feb 12, 2020 | 5.360 | 5.435 | 5.250 | 5.320 | 669,876 | -0.03(-0.56%) |
Feb 11, 2020 | 5.270 | 5.370 | 5.180 | 5.350 | 887,461 | +0.08(+1.52%) |
Feb 10, 2020 | 5.050 | 5.315 | 5.010 | 5.270 | 988,454 | +0.21(+4.15%) |
Feb 07, 2020 | 5.250 | 5.280 | 4.980 | 5.060 | 1,005,500 | -0.19(-3.62%) |
Feb 06, 2020 | 5.340 | 5.360 | 5.150 | 5.250 | 684,497 | -0.05(-0.94%) |
Feb 05, 2020 | 5.250 | 5.300 | 5.140 | 5.300 | 708,444 | +0.08(+1.53%) |
Feb 04, 2020 | 5.390 | 5.453 | 5.200 | 5.220 | 689,249 | -0.12(-2.25%) |
Feb 03, 2020 | 5.240 | 5.380 | 5.100 | 5.340 | 1,404,953 | +0.09(+1.71%) |
Jan 31, 2020 | 5.370 | 5.405 | 5.220 | 5.250 | 1,328,900 | -0.11(-2.05%) |
Jan 30, 2020 | 5.510 | 5.510 | 5.240 | 5.360 | 1,021,037 | -0.14(-2.55%) |
Jan 29, 2020 | 5.540 | 5.610 | 5.350 | 5.500 | 1,422,848 | -0.02(-0.36%) |
Jan 28, 2020 | 5.710 | 5.750 | 5.500 | 5.520 | 1,138,527 | -0.18(-3.16%) |
Jan 27, 2020 | 5.650 | 5.760 | 5.630 | 5.700 | 747,867 | -0.05(-0.87%) |
Jan 24, 2020 | 5.800 | 5.980 | 5.690 | 5.750 | 1,034,700 | -0.07(-1.20%) |
Jan 23, 2020 | 5.700 | 5.855 | 5.570 | 5.820 | 861,493 | +0.09(+1.57%) |
Jan 22, 2020 | 5.780 | 5.860 | 5.710 | 5.730 | 1,418,018 | -0.02(-0.35%) |
Jan 21, 2020 | 5.800 | 5.840 | 5.670 | 5.750 | 831,172 | -0.08(-1.37%) |
Jan 17, 2020 | 6.040 | 6.190 | 5.810 | 5.830 | 916,900 | -0.21(-3.48%) |
Jan 16, 2020 | 5.890 | 6.060 | 5.850 | 6.040 | 1,021,853 | +0.21(+3.60%) |
Jan 15, 2020 | 5.780 | 5.880 | 5.720 | 5.830 | 969,653 | +0.07(+1.22%) |
Jan 14, 2020 | 5.630 | 5.820 | 5.480 | 5.760 | 1,207,734 | +0.08(+1.41%) |
Jan 13, 2020 | 5.860 | 6.030 | 5.610 | 5.680 | 1,265,427 | -0.02(-0.35%) |
Jan 10, 2020 | 5.840 | 5.975 | 5.690 | 5.700 | 1,162,100 | -0.19(-3.23%) |
Jan 09, 2020 | 5.780 | 6.060 | 5.780 | 5.890 | 1,774,112 | +0.20(+3.51%) |
Jan 08, 2020 | 5.710 | 5.810 | 5.600 | 5.690 | 1,003,944 | -0.02(-0.35%) |
Jan 07, 2020 | 5.790 | 5.820 | 5.550 | 5.710 | 1,210,311 | -0.10(-1.72%) |
Jan 06, 2020 | 5.810 | 5.930 | 5.710 | 5.810 | 1,356,468 | -0.06(-1.02%) |
Jan 03, 2020 | 6.210 | 6.260 | 5.785 | 5.870 | 1,676,100 | -0.30(-4.86%) |
Jan 02, 2020 | 6.360 | 6.390 | 5.855 | 6.170 | 1,630,814 | -0.15(-2.37%) |
Dec 31, 2019 | 6.340 | 6.460 | 6.270 | 6.320 | 1,806,500 | -0.02(-0.32%) |
Dec 30, 2019 | 6.640 | 6.645 | 6.280 | 6.340 | 1,299,956 | -0.26(-3.94%) |
Dec 27, 2019 | 7.130 | 7.180 | 6.590 | 6.600 | 1,776,000 | -0.46(-6.52%) |
Dec 26, 2019 | 6.610 | 7.210 | 6.590 | 7.060 | 2,648,859 | +0.46(+6.97%) |
Dec 24, 2019 | 6.440 | 6.620 | 6.340 | 6.600 | 674,800 | +0.19(+3.04%) |
Dec 23, 2019 | 6.480 | 6.520 | 6.390 | 6.405 | 1,154,934 | -0.01(-0.23%) |
Dec 20, 2019 | 6.500 | 6.550 | 6.300 | 6.420 | 5,612,400 | -0.06(-0.93%) |
Dec 19, 2019 | 6.500 | 6.610 | 6.370 | 6.480 | 1,114,354 | +0.00(+0.00%) |
Dec 18, 2019 | 6.500 | 6.570 | 6.350 | 6.480 | 2,962,618 | +0.03(+0.47%) |
Dec 17, 2019 | 6.390 | 6.520 | 6.370 | 6.450 | 1,628,258 | +0.06(+0.94%) |
Dec 16, 2019 | 6.480 | 6.510 | 6.270 | 6.390 | 1,420,063 | -0.01(-0.16%) |
Dec 13, 2019 | 6.530 | 6.639 | 6.358 | 6.400 | 1,159,700 | -0.06(-0.93%) |
Dec 12, 2019 | 6.380 | 6.500 | 6.313 | 6.460 | 1,067,641 | +0.10(+1.57%) |
Dec 11, 2019 | 6.820 | 6.880 | 6.310 | 6.360 | 1,419,234 | -0.09(-1.40%) |
Dec 10, 2019 | 6.370 | 6.450 | 6.360 | 6.450 | 824,222 | +0.06(+0.94%) |
Dec 09, 2019 | 6.460 | 6.520 | 6.350 | 6.390 | 874,292 | -0.04(-0.62%) |
Dec 06, 2019 | 6.540 | 6.580 | 6.420 | 6.430 | 950,300 | -0.06(-0.92%) |
Dec 05, 2019 | 6.700 | 6.725 | 6.420 | 6.490 | 1,286,193 | -0.21(-3.13%) |
Dec 04, 2019 | 6.780 | 6.835 | 6.650 | 6.700 | 1,116,894 | -0.06(-0.89%) |
Dec 03, 2019 | 6.890 | 6.970 | 6.725 | 6.760 | 1,160,050 | -0.16(-2.31%) |
Dec 02, 2019 | 6.900 | 7.010 | 6.710 | 6.920 | 1,484,030 | +0.10(+1.47%) |
Nov 29, 2019 | 6.760 | 6.920 | 6.710 | 6.820 | 912,900 | +0.21(+3.18%) |
Nov 27, 2019 | 6.270 | 6.610 | 6.250 | 6.610 | 1,393,600 | +0.37(+5.93%) |
Nov 26, 2019 | 6.290 | 6.350 | 6.190 | 6.240 | 2,089,511 | -0.01(-0.16%) |
Nov 25, 2019 | 6.150 | 6.270 | 6.150 | 6.250 | 1,034,262 | +0.07(+1.13%) |
Nov 22, 2019 | 6.260 | 6.260 | 6.080 | 6.180 | 903,900 | -0.03(-0.48%) |
Nov 21, 2019 | 6.210 | 6.360 | 6.180 | 6.210 | 1,434,647 | -0.10(-1.58%) |
Nov 20, 2019 | 6.120 | 6.330 | 6.110 | 6.310 | 1,508,200 | +0.16(+2.60%) |
Nov 19, 2019 | 6.110 | 6.300 | 6.030 | 6.150 | 3,038,661 | +0.06(+0.99%) |
Nov 18, 2019 | 6.110 | 6.160 | 5.900 | 6.090 | 4,395,129 | -0.06(-0.98%) |
Nov 15, 2019 | 6.240 | 6.300 | 6.000 | 6.150 | 4,441,900 | -0.08(-1.28%) |
Nov 14, 2019 | 6.060 | 6.410 | 5.975 | 6.230 | 3,786,731 | +0.23(+3.83%) |
Nov 13, 2019 | 6.200 | 6.450 | 5.950 | 6.000 | 3,554,712 | +0.15(+2.56%) |
Nov 12, 2019 | 5.860 | 5.880 | 5.780 | 5.850 | 822,785 | +0.01(+0.17%) |
Nov 11, 2019 | 5.630 | 5.850 | 5.630 | 5.840 | 802,728 | +0.05(+0.86%) |
Nov 08, 2019 | 5.800 | 5.850 | 5.740 | 5.790 | 632,800 | -0.01(-0.17%) |
Nov 07, 2019 | 5.780 | 5.960 | 5.740 | 5.800 | 1,525,965 | +0.04(+0.69%) |
Nov 06, 2019 | 5.790 | 5.845 | 5.715 | 5.760 | 588,896 | -0.04(-0.69%) |
Nov 05, 2019 | 5.920 | 5.940 | 5.780 | 5.800 | 1,005,465 | -0.13(-2.27%) |
Nov 04, 2019 | 5.940 | 5.970 | 5.830 | 5.935 | 515,397 | +0.00(+0.08%) |
Nov 01, 2019 | 5.820 | 5.940 | 5.710 | 5.930 | 656,900 | +0.15(+2.60%) |
Oct 31, 2019 | 5.970 | 6.060 | 5.740 | 5.780 | 969,434 | -0.19(-3.18%) |
Oct 30, 2019 | 6.000 | 6.120 | 5.930 | 5.970 | 1,458,236 | +0.00(+0.00%) |
Oct 29, 2019 | 6.050 | 6.100 | 5.880 | 5.970 | 1,700,000 | -0.06(-1.00%) |
Oct 28, 2019 | 5.710 | 6.060 | 5.560 | 6.030 | 2,944,279 | +0.41(+7.30%) |
Oct 25, 2019 | 5.270 | 5.640 | 5.270 | 5.620 | 1,995,600 | +0.34(+6.44%) |
Oct 24, 2019 | 5.210 | 5.290 | 5.200 | 5.280 | 1,108,466 | +0.01(+0.19%) |
Oct 23, 2019 | 5.200 | 5.280 | 5.160 | 5.270 | 469,698 | +0.07(+1.35%) |
Oct 22, 2019 | 5.260 | 5.350 | 5.170 | 5.200 | 582,848 | -0.07(-1.33%) |
Oct 21, 2019 | 5.200 | 5.310 | 5.170 | 5.270 | 1,052,174 | +0.11(+2.13%) |
Oct 18, 2019 | 5.120 | 5.170 | 5.110 | 5.160 | 795,700 | +0.01(+0.19%) |
Oct 17, 2019 | 5.090 | 5.170 | 4.852 | 5.150 | 1,095,636 | +0.11(+2.18%) |
Oct 16, 2019 | 5.000 | 5.170 | 4.980 | 5.040 | 1,113,621 | +0.07(+1.41%) |
Oct 15, 2019 | 4.840 | 5.060 | 4.830 | 4.970 | 1,637,278 | +0.17(+3.54%) |
Oct 14, 2019 | 4.750 | 4.820 | 4.710 | 4.800 | 584,317 | +0.05(+1.05%) |
Oct 11, 2019 | 4.700 | 4.800 | 4.620 | 4.750 | 682,600 | +0.08(+1.82%) |
Oct 10, 2019 | 4.700 | 4.770 | 4.650 | 4.665 | 404,341 | -0.04(-0.74%) |
Oct 09, 2019 | 4.750 | 4.800 | 4.640 | 4.700 | 749,043 | -0.05(-1.05%) |
Oct 08, 2019 | 4.740 | 4.800 | 4.720 | 4.750 | 638,596 | -0.01(-0.21%) |
Oct 07, 2019 | 4.710 | 4.820 | 4.692 | 4.760 | 497,481 | +0.02(+0.42%) |
Oct 04, 2019 | 4.600 | 4.815 | 4.520 | 4.740 | 689,200 | +0.17(+3.72%) |
Oct 03, 2019 | 4.500 | 4.610 | 4.400 | 4.570 | 513,988 | +0.06(+1.33%) |
Oct 02, 2019 | 4.370 | 4.520 | 4.282 | 4.510 | 833,583 | +0.16(+3.68%) |