Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.747 | 4.747 | 4.677 | 4.747 | 16,191 | +0.05(+1.13%) |
Nov 27, 2020 | 4.590 | 4.730 | 4.590 | 4.694 | 4,803 | +0.10(+2.27%) |
Nov 25, 2020 | 4.424 | 4.594 | 4.424 | 4.590 | 41,405 | +0.15(+3.35%) |
Nov 24, 2020 | 4.389 | 4.546 | 4.389 | 4.441 | 18,629 | +0.02(+0.40%) |
Nov 23, 2020 | 4.468 | 4.660 | 4.380 | 4.424 | 44,816 | +0.03(+0.80%) |
Nov 20, 2020 | 4.338 | 4.529 | 4.338 | 4.389 | 11,323 | +0.01(+0.20%) |
Nov 19, 2020 | 4.441 | 4.441 | 4.284 | 4.380 | 24,378 | +0.02(+0.40%) |
Nov 18, 2020 | 4.450 | 4.476 | 4.293 | 4.363 | 32,650 | -0.03(-0.60%) |
Nov 17, 2020 | 4.415 | 4.494 | 4.389 | 4.389 | 43,472 | +0.00(+0.00%) |
Nov 16, 2020 | 4.546 | 4.634 | 4.389 | 4.389 | 71,595 | -0.03(-0.59%) |
Nov 13, 2020 | 4.460 | 4.546 | 4.335 | 4.415 | 35,915 | +0.10(+2.43%) |
Nov 12, 2020 | 4.596 | 4.752 | 4.302 | 4.310 | 141,763 | -0.20(-4.41%) |
Nov 11, 2020 | 4.401 | 4.681 | 4.379 | 4.509 | 22,400 | +0.10(+2.16%) |
Nov 10, 2020 | 4.198 | 4.423 | 4.198 | 4.414 | 44,742 | +0.13(+2.93%) |
Nov 09, 2020 | 4.276 | 4.372 | 4.180 | 4.289 | 18,173 | +0.04(+0.92%) |
Nov 06, 2020 | 4.276 | 4.284 | 4.206 | 4.250 | 7,741 | -0.02(-0.41%) |
Nov 05, 2020 | 4.102 | 4.276 | 4.102 | 4.267 | 32,739 | +0.12(+2.82%) |
Nov 04, 2020 | 4.189 | 4.189 | 4.110 | 4.150 | 2,674 | +0.06(+1.37%) |
Nov 03, 2020 | 4.077 | 4.198 | 4.068 | 4.094 | 20,678 | +0.00(+0.00%) |
Nov 02, 2020 | 4.068 | 4.183 | 4.042 | 4.094 | 24,387 | -0.05(-1.25%) |
Oct 30, 2020 | 4.319 | 4.319 | 4.146 | 4.146 | 1,733 | -0.03(-0.83%) |
Oct 29, 2020 | 4.189 | 4.284 | 4.158 | 4.180 | 5,103 | +0.07(+1.68%) |
Oct 28, 2020 | 4.224 | 4.224 | 4.085 | 4.111 | 8,957 | -0.13(-3.06%) |
Oct 27, 2020 | 4.258 | 4.501 | 4.198 | 4.241 | 73,938 | +0.05(+1.24%) |
Oct 26, 2020 | 4.198 | 4.241 | 4.088 | 4.189 | 47,109 | -0.01(-0.21%) |
Oct 23, 2020 | 4.215 | 4.232 | 4.154 | 4.198 | 5,199 | +0.00(+0.00%) |
Oct 22, 2020 | 4.111 | 4.302 | 4.102 | 4.198 | 62,621 | +0.05(+1.25%) |
Oct 21, 2020 | 4.042 | 4.154 | 4.042 | 4.146 | 26,008 | +0.04(+1.05%) |
Oct 20, 2020 | 4.042 | 4.154 | 3.999 | 4.102 | 17,169 | +0.06(+1.50%) |
Oct 19, 2020 | 4.120 | 4.198 | 4.042 | 4.042 | 21,267 | -0.06(-1.48%) |
Oct 16, 2020 | 4.068 | 4.146 | 4.055 | 4.102 | 20,335 | +0.03(+0.68%) |
Oct 15, 2020 | 4.085 | 4.085 | 4.047 | 4.075 | 2,449 | -0.01(-0.25%) |
Oct 14, 2020 | 4.016 | 4.098 | 3.990 | 4.085 | 14,477 | +0.07(+1.72%) |
Oct 13, 2020 | 4.016 | 4.016 | 4.012 | 4.016 | 2,181 | -0.01(-0.21%) |
Oct 12, 2020 | 4.051 | 4.068 | 3.964 | 4.025 | 25,782 | -0.01(-0.21%) |
Oct 09, 2020 | 4.046 | 4.046 | 4.033 | 4.033 | 1,964 | -0.02(-0.43%) |
Oct 08, 2020 | 3.981 | 4.059 | 3.981 | 4.051 | 14,842 | +0.01(+0.22%) |
Oct 07, 2020 | 4.007 | 4.051 | 3.981 | 4.042 | 6,494 | +0.07(+1.74%) |
Oct 06, 2020 | 4.051 | 4.051 | 3.973 | 3.973 | 9,809 | -0.01(-0.22%) |
Oct 05, 2020 | 3.990 | 4.059 | 3.973 | 3.981 | 20,605 | -0.02(-0.43%) |
Oct 02, 2020 | 4.016 | 4.016 | 3.895 | 3.999 | 6,932 | +0.13(+3.36%) |
Oct 01, 2020 | 3.956 | 3.956 | 3.860 | 3.869 | 63,954 | -0.04(-1.11%) |
Sep 30, 2020 | 4.025 | 4.102 | 3.912 | 3.912 | 14,321 | -0.04(-1.10%) |
Sep 29, 2020 | 3.981 | 4.051 | 3.929 | 3.955 | 31,952 | +0.05(+1.33%) |
Sep 28, 2020 | 3.981 | 3.999 | 3.851 | 3.903 | 58,233 | -0.06(-1.53%) |
Sep 25, 2020 | 4.085 | 4.146 | 3.955 | 3.964 | 11,207 | -0.06(-1.51%) |
Sep 24, 2020 | 3.912 | 4.025 | 3.912 | 4.025 | 17,093 | +0.11(+2.88%) |
Sep 23, 2020 | 4.016 | 4.016 | 3.912 | 3.912 | 15,482 | -0.12(-3.00%) |
Sep 22, 2020 | 4.042 | 4.137 | 4.012 | 4.033 | 23,824 | +0.09(+2.19%) |
Sep 21, 2020 | 4.241 | 4.241 | 3.912 | 3.947 | 41,557 | -0.29(-6.94%) |
Sep 18, 2020 | 4.293 | 4.397 | 4.224 | 4.241 | 62,507 | +0.00(+0.00%) |
Sep 17, 2020 | 4.327 | 4.544 | 4.180 | 4.241 | 251,708 | +0.01(+0.20%) |
Sep 16, 2020 | 4.319 | 4.327 | 4.232 | 4.232 | 21,609 | -0.01(-0.29%) |
Sep 15, 2020 | 4.327 | 4.327 | 4.224 | 4.245 | 40,819 | -0.04(-0.92%) |
Sep 14, 2020 | 4.146 | 4.371 | 4.137 | 4.284 | 114,584 | +0.11(+2.70%) |
Sep 11, 2020 | 4.130 | 4.180 | 4.077 | 4.172 | 13,287 | +0.09(+2.12%) |
Sep 10, 2020 | 4.111 | 4.189 | 4.051 | 4.085 | 12,055 | -0.11(-2.61%) |
Sep 09, 2020 | 4.371 | 4.371 | 4.120 | 4.195 | 38,905 | -0.12(-2.88%) |
Sep 08, 2020 | 4.206 | 4.899 | 4.206 | 4.319 | 372,145 | -0.01(-0.20%) |
Sep 04, 2020 | 4.492 | 4.492 | 4.163 | 4.327 | 11,207 | -0.09(-1.96%) |
Sep 03, 2020 | 4.345 | 4.414 | 4.241 | 4.414 | 33,298 | +0.08(+1.80%) |
Sep 02, 2020 | 4.128 | 4.414 | 4.059 | 4.336 | 40,667 | +0.15(+3.50%) |
Sep 01, 2020 | 4.215 | 4.215 | 4.069 | 4.190 | 9,237 | +0.04(+0.85%) |
Aug 31, 2020 | 4.189 | 4.224 | 4.154 | 4.154 | 16,879 | +0.03(+0.65%) |
Aug 28, 2020 | 4.007 | 4.319 | 4.007 | 4.127 | 41,016 | +0.09(+2.33%) |
Aug 27, 2020 | 3.929 | 4.070 | 3.912 | 4.033 | 4,760 | -0.01(-0.21%) |
Aug 26, 2020 | 4.025 | 4.146 | 4.025 | 4.042 | 14,397 | -0.04(-1.06%) |
Aug 25, 2020 | 4.137 | 4.137 | 4.051 | 4.085 | 5,640 | +0.02(+0.43%) |
Aug 24, 2020 | 4.154 | 4.154 | 4.007 | 4.068 | 6,109 | +0.07(+1.73%) |
Aug 21, 2020 | 4.120 | 4.120 | 3.860 | 3.999 | 14,095 | -0.03(-0.65%) |
Aug 20, 2020 | 4.025 | 4.102 | 3.913 | 4.025 | 36,964 | +0.04(+1.09%) |
Aug 19, 2020 | 3.981 | 4.051 | 3.964 | 3.981 | 5,697 | -0.05(-1.29%) |
Aug 18, 2020 | 4.051 | 4.154 | 3.990 | 4.033 | 19,059 | -0.02(-0.43%) |
Aug 17, 2020 | 4.172 | 4.172 | 3.903 | 4.051 | 29,304 | +0.01(+0.21%) |
Aug 14, 2020 | 3.963 | 4.098 | 3.963 | 4.042 | 26,805 | +0.03(+0.65%) |
Aug 13, 2020 | 4.153 | 4.564 | 3.887 | 4.016 | 219,699 | +0.25(+6.59%) |
Aug 12, 2020 | 3.879 | 3.939 | 3.699 | 3.768 | 41,393 | -0.09(-2.22%) |
Aug 11, 2020 | 3.853 | 3.870 | 3.725 | 3.853 | 49,589 | -0.08(-1.96%) |
Aug 10, 2020 | 3.905 | 4.033 | 3.810 | 3.930 | 22,920 | -0.01(-0.22%) |
Aug 07, 2020 | 3.828 | 3.939 | 3.823 | 3.939 | 1,518 | +0.13(+3.37%) |
Aug 06, 2020 | 3.733 | 3.913 | 3.733 | 3.810 | 22,610 | +0.06(+1.60%) |
Aug 05, 2020 | 3.870 | 3.870 | 3.708 | 3.750 | 45,654 | -0.02(-0.45%) |
Aug 04, 2020 | 3.851 | 3.851 | 3.750 | 3.768 | 22,303 | -0.05(-1.35%) |
Aug 03, 2020 | 3.853 | 3.905 | 3.776 | 3.819 | 37,693 | +0.04(+1.13%) |
Jul 31, 2020 | 4.024 | 4.084 | 3.776 | 3.776 | 16,583 | -0.33(-7.93%) |
Jul 30, 2020 | 4.084 | 4.110 | 3.965 | 4.102 | 47,494 | +0.01(+0.21%) |
Jul 29, 2020 | 4.016 | 4.110 | 4.007 | 4.093 | 18,772 | +0.07(+1.70%) |
Jul 28, 2020 | 3.999 | 4.059 | 3.896 | 4.024 | 28,407 | +0.00(+0.00%) |
Jul 27, 2020 | 4.024 | 4.029 | 3.982 | 4.024 | 10,196 | +0.04(+1.12%) |
Jul 24, 2020 | 4.067 | 4.067 | 3.965 | 3.980 | 3,036 | -0.09(-2.15%) |
Jul 23, 2020 | 4.053 | 4.067 | 4.003 | 4.067 | 1,220 | +0.00(+0.00%) |
Jul 22, 2020 | 4.065 | 4.110 | 4.065 | 4.067 | 16,178 | -0.04(-1.04%) |
Jul 21, 2020 | 4.110 | 4.213 | 4.110 | 4.110 | 3,989 | -0.15(-3.42%) |
Jul 20, 2020 | 4.007 | 4.264 | 3.990 | 4.256 | 12,748 | +0.15(+3.54%) |
Jul 17, 2020 | 4.111 | 4.161 | 4.024 | 4.110 | 2,102 | +0.00(+0.00%) |
Jul 16, 2020 | 3.982 | 4.188 | 3.965 | 4.110 | 98,125 | -0.02(-0.42%) |
Jul 15, 2020 | 3.900 | 4.281 | 3.849 | 4.127 | 32,969 | +0.20(+5.01%) |
Jul 14, 2020 | 3.982 | 3.982 | 3.913 | 3.930 | 3,173 | +0.14(+3.61%) |
Jul 13, 2020 | 3.828 | 3.982 | 3.793 | 3.793 | 2,651 | -0.07(-1.77%) |
Jul 10, 2020 | 3.793 | 3.990 | 3.785 | 3.862 | 98,566 | +0.14(+3.64%) |
Jul 09, 2020 | 3.721 | 3.759 | 3.648 | 3.726 | 40,661 | -0.12(-3.02%) |
Jul 08, 2020 | 3.890 | 3.918 | 3.768 | 3.842 | 14,514 | -0.01(-0.28%) |
Jul 07, 2020 | 4.153 | 4.153 | 3.768 | 3.853 | 24,040 | -0.30(-7.22%) |
Jul 06, 2020 | 4.059 | 4.170 | 4.050 | 4.153 | 4,969 | -0.08(-1.82%) |
Jul 02, 2020 | 4.281 | 4.281 | 4.144 | 4.230 | 4,204 | +0.03(+0.82%) |
Jul 01, 2020 | 4.196 | 4.281 | 4.170 | 4.196 | 26,614 | +0.03(+0.62%) |
Jun 30, 2020 | 3.956 | 4.196 | 3.947 | 4.170 | 16,265 | +0.09(+2.31%) |
Jun 29, 2020 | 4.367 | 4.367 | 4.067 | 4.076 | 35,765 | -0.20(-4.61%) |
Jun 26, 2020 | 4.191 | 4.273 | 4.191 | 4.273 | 5,956 | +0.08(+1.84%) |
Jun 25, 2020 | 4.102 | 4.239 | 4.067 | 4.196 | 11,798 | +0.15(+3.81%) |
Jun 24, 2020 | 4.114 | 4.114 | 3.982 | 4.042 | 8,591 | +0.04(+0.99%) |
Jun 23, 2020 | 4.084 | 4.204 | 4.002 | 4.002 | 4,252 | -0.11(-2.63%) |
Jun 22, 2020 | 4.069 | 4.110 | 3.699 | 4.110 | 27,964 | -0.03(-0.62%) |
Jun 19, 2020 | 4.127 | 4.136 | 4.127 | 4.136 | 1,518 | +0.03(+0.63%) |
Jun 18, 2020 | 4.264 | 4.264 | 4.110 | 4.110 | 1,770 | -0.12(-2.83%) |
Jun 17, 2020 | 4.119 | 4.256 | 4.119 | 4.230 | 1,305 | +0.06(+1.44%) |
Jun 16, 2020 | 4.273 | 4.273 | 4.141 | 4.170 | 3,557 | -0.05(-1.22%) |
Jun 15, 2020 | 3.947 | 4.221 | 3.947 | 4.221 | 845 | +0.07(+1.65%) |
Jun 12, 2020 | 4.273 | 4.273 | 3.939 | 4.153 | 5,956 | -0.03(-0.61%) |
Jun 11, 2020 | 4.239 | 4.273 | 4.110 | 4.179 | 19,417 | -0.09(-2.20%) |
Jun 10, 2020 | 4.281 | 4.281 | 4.204 | 4.273 | 3,864 | -0.01(-0.20%) |
Jun 09, 2020 | 4.281 | 4.281 | 4.196 | 4.281 | 11,608 | +0.09(+2.04%) |
Jun 08, 2020 | 4.256 | 4.281 | 4.196 | 4.196 | 19,195 | -0.04(-1.01%) |
Jun 05, 2020 | 4.281 | 4.281 | 4.239 | 4.239 | 32,816 | -0.04(-1.00%) |
Jun 04, 2020 | 4.243 | 4.316 | 4.187 | 4.281 | 19,647 | -0.04(-0.99%) |
Jun 03, 2020 | 4.281 | 4.324 | 4.224 | 4.324 | 7,624 | +0.04(+1.00%) |
Jun 02, 2020 | 4.247 | 4.281 | 4.204 | 4.281 | 12,388 | +0.03(+0.60%) |
Jun 01, 2020 | 4.161 | 4.281 | 4.024 | 4.256 | 9,980 | +0.10(+2.47%) |
May 29, 2020 | 4.110 | 4.153 | 3.990 | 4.153 | 1,634 | +0.16(+4.08%) |
May 28, 2020 | 4.196 | 4.196 | 3.990 | 3.990 | 7,582 | -0.05(-1.27%) |
May 27, 2020 | 4.307 | 4.307 | 3.956 | 4.042 | 12,436 | -0.09(-2.18%) |
May 26, 2020 | 4.196 | 4.538 | 4.024 | 4.132 | 51,628 | +0.13(+3.32%) |
May 22, 2020 | 3.862 | 3.999 | 3.853 | 3.999 | 817 | +0.10(+2.64%) |
May 21, 2020 | 3.981 | 3.981 | 3.896 | 3.896 | 4,519 | -0.07(-1.71%) |
May 20, 2020 | 3.727 | 3.964 | 3.727 | 3.964 | 4,886 | +0.21(+5.67%) |
May 19, 2020 | 3.875 | 3.875 | 3.684 | 3.751 | 3,611 | -0.21(-5.36%) |
May 18, 2020 | 3.710 | 3.964 | 3.710 | 3.964 | 1,900 | +0.25(+6.85%) |
May 15, 2020 | 3.684 | 3.710 | 3.684 | 3.710 | 4,486 | +0.11(+3.06%) |
May 14, 2020 | 3.498 | 3.700 | 3.498 | 3.600 | 1,247 | -0.36(-9.19%) |
May 13, 2020 | 3.816 | 3.964 | 3.672 | 3.964 | 2,014 | +0.28(+7.59%) |
May 12, 2020 | 3.871 | 3.871 | 3.684 | 3.684 | 587 | -0.13(-3.33%) |
May 11, 2020 | 3.633 | 3.955 | 3.633 | 3.811 | 5,037 | -0.05(-1.29%) |
May 08, 2020 | 3.786 | 3.896 | 3.786 | 3.861 | 2,951 | +0.26(+7.27%) |
May 07, 2020 | 3.600 | 3.667 | 3.261 | 3.600 | 21,717 | -0.05(-1.39%) |
May 06, 2020 | 3.642 | 3.862 | 3.642 | 3.650 | 7,268 | -0.15(-4.01%) |
May 05, 2020 | 3.684 | 3.981 | 3.684 | 3.803 | 17,443 | -0.11(-2.81%) |
May 04, 2020 | 3.981 | 5.124 | 3.396 | 3.913 | 167,993 | -0.05(-1.28%) |
May 01, 2020 | 3.981 | 4.167 | 3.964 | 3.964 | 22,787 | +0.02(+0.43%) |
Apr 30, 2020 | 3.981 | 3.981 | 3.938 | 3.947 | 16,699 | +0.05(+1.30%) |
Apr 29, 2020 | 3.981 | 3.981 | 3.896 | 3.896 | 3,722 | -0.08(-2.13%) |
Apr 28, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 157 | +0.17(+4.44%) |
Apr 27, 2020 | 3.811 | 3.811 | 3.811 | 48 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.854 | 3.854 | 3.811 | 3.811 | 1,771 | -0.17(-4.26%) |
Apr 23, 2020 | 3.981 | 3.981 | 3.881 | 3.981 | 2,212 | +0.00(+0.00%) |
Apr 22, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 1,469 | +0.00(+0.00%) |
Apr 21, 2020 | 3.981 | 3.981 | 3.981 | 175 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 218 | -0.04(-1.05%) |
Apr 17, 2020 | 3.981 | 4.067 | 3.981 | 4.023 | 11,924 | +0.00(+0.00%) |
Apr 16, 2020 | 4.125 | 4.167 | 4.023 | 4.023 | 743 | +0.13(+3.26%) |
Apr 15, 2020 | 3.896 | 3.896 | 3.896 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.938 | 4.133 | 3.896 | 3.896 | 3,955 | -0.26(-6.31%) |
Apr 13, 2020 | 4.159 | 4.159 | 4.159 | 59 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.159 | 4.159 | 4.159 | 4.159 | 472 | +0.00(+0.00%) |
Apr 08, 2020 | 4.159 | 4.159 | 4.159 | 109 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.125 | 4.192 | 4.125 | 4.159 | 1,566 | +0.09(+2.29%) |
Apr 06, 2020 | 4.192 | 4.192 | 4.065 | 4.065 | 1,155 | +0.17(+4.35%) |
Apr 03, 2020 | 3.896 | 3.896 | 3.896 | 3.896 | 236 | -0.04(-1.08%) |
Apr 02, 2020 | 4.218 | 4.218 | 3.938 | 3.938 | 2,802 | -0.22(-5.30%) |
Apr 01, 2020 | 3.727 | 4.192 | 3.727 | 4.159 | 899 | -0.15(-3.46%) |
Mar 31, 2020 | 3.998 | 4.308 | 3.998 | 4.308 | 730 | +0.58(+15.59%) |
Mar 30, 2020 | 3.811 | 3.811 | 3.439 | 3.727 | 4,926 | -0.25(-6.18%) |
Mar 27, 2020 | 4.023 | 4.294 | 3.642 | 3.972 | 6,375 | -0.39(-8.88%) |
Mar 26, 2020 | 4.413 | 4.438 | 4.360 | 4.360 | 1,956 | +0.59(+15.67%) |
Mar 25, 2020 | 3.811 | 3.896 | 3.769 | 3.769 | 6,489 | -0.09(-2.41%) |
Mar 24, 2020 | 3.862 | 3.862 | 3.862 | 3.862 | 250 | +0.47(+14.00%) |
Mar 23, 2020 | 4.006 | 4.006 | 3.049 | 3.388 | 12,358 | -0.77(-18.46%) |
Mar 20, 2020 | 4.320 | 4.320 | 4.150 | 4.155 | 2,597 | -0.27(-6.08%) |
Mar 19, 2020 | 4.320 | 4.424 | 4.320 | 4.424 | 2,105 | -0.05(-1.22%) |
Mar 18, 2020 | 4.447 | 4.552 | 4.447 | 4.478 | 3,415 | -0.37(-7.63%) |
Mar 17, 2020 | 4.591 | 4.848 | 4.591 | 4.848 | 1,057 | -0.05(-0.95%) |
Mar 16, 2020 | 5.026 | 5.026 | 4.853 | 4.895 | 1,761 | +0.19(+4.13%) |
Mar 13, 2020 | 4.701 | 4.743 | 4.701 | 4.701 | 1,180 | -0.13(-2.63%) |
Mar 12, 2020 | 4.828 | 4.852 | 4.828 | 4.828 | 2,950 | -0.08(-1.56%) |
Mar 11, 2020 | 4.904 | 4.904 | 4.904 | 4.904 | 391 | -0.10(-1.94%) |
Mar 10, 2020 | 5.063 | 5.063 | 5.001 | 5.001 | 704 | -0.07(-1.45%) |
Mar 09, 2020 | 4.828 | 5.075 | 4.828 | 5.075 | 1,309 | -0.05(-0.96%) |
Mar 06, 2020 | 5.124 | 5.124 | 5.124 | 70 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.107 | 5.124 | 5.107 | 5.124 | 997 | -0.08(-1.47%) |
Mar 04, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 867 | +0.16(+3.19%) |
Mar 03, 2020 | 5.116 | 5.116 | 5.039 | 5.039 | 2,664 | -0.03(-0.67%) |
Mar 02, 2020 | 5.166 | 5.166 | 5.073 | 5.073 | 583 | -0.09(-1.81%) |
Feb 28, 2020 | 5.166 | 5.226 | 5.166 | 5.167 | 17,828 | +0.03(+0.66%) |
Feb 27, 2020 | 5.378 | 5.522 | 5.133 | 5.133 | 6,442 | -0.32(-5.90%) |
Feb 26, 2020 | 5.454 | 5.454 | 5.454 | 5.454 | 180 | -0.07(-1.29%) |
Feb 25, 2020 | 5.500 | 5.692 | 5.500 | 5.526 | 363 | -0.25(-4.34%) |
Feb 24, 2020 | 5.776 | 5.776 | 5.776 | 31 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.806 | 5.806 | 5.776 | 5.776 | 826 | -0.01(-0.15%) |
Feb 20, 2020 | 5.844 | 5.844 | 5.548 | 5.785 | 3,747 | -0.05(-0.87%) |
Feb 19, 2020 | 5.895 | 5.912 | 5.836 | 5.836 | 14,051 | -0.05(-0.92%) |
Feb 18, 2020 | 5.776 | 5.958 | 5.776 | 5.890 | 12,522 | +0.11(+1.96%) |
Feb 14, 2020 | 5.886 | 6.008 | 5.776 | 5.776 | 50,784 | -0.05(-0.94%) |
Feb 13, 2020 | 5.284 | 5.995 | 5.284 | 5.831 | 83,570 | +0.60(+11.50%) |
Feb 12, 2020 | 5.205 | 5.348 | 5.205 | 5.230 | 4,073 | +0.26(+5.25%) |
Feb 11, 2020 | 4.961 | 5.003 | 4.961 | 4.969 | 7,237 | +0.04(+0.85%) |
Feb 10, 2020 | 5.003 | 5.003 | 4.927 | 4.927 | 1,584 | -0.06(-1.18%) |
Feb 07, 2020 | 5.045 | 5.045 | 4.986 | 4.986 | 1,665 | -0.06(-1.17%) |
Feb 06, 2020 | 5.129 | 5.129 | 5.045 | 5.045 | 4,176 | -0.14(-2.76%) |
Feb 05, 2020 | 5.196 | 5.196 | 5.188 | 5.188 | 1,502 | -0.01(-0.16%) |
Feb 04, 2020 | 5.183 | 5.196 | 5.183 | 5.196 | 1,807 | +0.02(+0.33%) |
Feb 03, 2020 | 5.238 | 5.240 | 5.179 | 5.179 | 2,926 | -0.17(-3.25%) |
Jan 31, 2020 | 5.353 | 5.353 | 5.353 | 5.353 | 475 | +0.06(+1.06%) |
Jan 30, 2020 | 5.297 | 5.297 | 5.297 | 5.297 | 373 | +0.05(+0.86%) |
Jan 29, 2020 | 5.499 | 5.499 | 5.252 | 5.252 | 1,010 | -0.16(-2.96%) |
Jan 28, 2020 | 5.490 | 5.507 | 5.345 | 5.412 | 3,469 | +0.19(+3.65%) |
Jan 27, 2020 | 5.289 | 5.297 | 5.221 | 5.221 | 3,644 | -0.08(-1.43%) |
Jan 24, 2020 | 5.238 | 5.297 | 5.238 | 5.297 | 1,546 | +0.07(+1.37%) |
Jan 23, 2020 | 5.226 | 5.226 | 5.226 | 5.226 | 403 | -0.00(-0.08%) |
Jan 22, 2020 | 5.250 | 5.250 | 5.221 | 5.230 | 2,769 | +0.00(+0.04%) |
Jan 21, 2020 | 5.255 | 5.255 | 5.228 | 5.228 | 1,703 | +0.01(+0.12%) |
Jan 17, 2020 | 5.213 | 5.312 | 5.213 | 5.221 | 1,308 | +0.03(+0.65%) |
Jan 16, 2020 | 5.415 | 5.431 | 5.188 | 5.188 | 2,264 | -0.26(-4.86%) |
Jan 15, 2020 | 5.465 | 5.524 | 5.453 | 5.453 | 3,685 | -0.01(-0.23%) |
Jan 14, 2020 | 5.246 | 5.524 | 5.246 | 5.465 | 7,671 | +0.08(+1.39%) |
Jan 13, 2020 | 5.372 | 5.390 | 5.372 | 5.390 | 1,690 | +0.31(+6.14%) |
Jan 10, 2020 | 5.255 | 5.255 | 5.054 | 5.078 | 1,308 | -0.10(-1.89%) |
Jan 09, 2020 | 5.196 | 5.331 | 5.045 | 5.176 | 2,547 | -0.06(-1.18%) |
Jan 08, 2020 | 5.462 | 5.462 | 5.146 | 5.238 | 6,569 | +0.12(+2.44%) |
Jan 07, 2020 | 5.474 | 5.474 | 5.114 | 5.114 | 1,776 | -0.15(-2.85%) |
Jan 06, 2020 | 5.196 | 5.289 | 5.003 | 5.263 | 7,862 | +0.02(+0.38%) |
Jan 03, 2020 | 5.141 | 5.243 | 5.141 | 5.243 | 594 | +0.26(+5.16%) |
Jan 02, 2020 | 4.885 | 4.986 | 4.885 | 4.986 | 2,051 | +0.06(+1.19%) |
Dec 31, 2019 | 4.885 | 5.104 | 4.885 | 4.927 | 14,034 | +0.02(+0.34%) |
Dec 30, 2019 | 4.969 | 5.345 | 4.902 | 4.910 | 8,677 | -0.15(-2.99%) |
Dec 27, 2019 | 5.070 | 5.070 | 5.045 | 5.062 | 2,616 | +0.01(+0.17%) |
Dec 26, 2019 | 5.045 | 5.171 | 5.045 | 5.053 | 6,723 | -0.05(-0.94%) |
Dec 24, 2019 | 5.078 | 5.101 | 5.078 | 5.101 | 832 | +0.05(+0.95%) |
Dec 23, 2019 | 4.885 | 5.120 | 4.885 | 5.053 | 9,269 | -0.24(-4.60%) |
Dec 20, 2019 | 5.078 | 5.297 | 4.877 | 5.297 | 24,262 | +0.43(+8.81%) |
Dec 19, 2019 | 5.432 | 5.432 | 4.849 | 4.868 | 22,924 | -0.56(-10.37%) |
Dec 18, 2019 | 5.432 | 5.465 | 5.432 | 5.432 | 839 | +0.00(+0.00%) |
Dec 17, 2019 | 5.432 | 5.465 | 5.432 | 5.432 | 1,336 | -0.02(-0.32%) |
Dec 16, 2019 | 5.482 | 5.482 | 5.449 | 5.449 | 1,371 | +0.00(+0.06%) |
Dec 13, 2019 | 5.432 | 5.445 | 5.432 | 5.445 | 1,546 | +0.01(+0.25%) |
Dec 12, 2019 | 5.465 | 5.474 | 5.432 | 5.432 | 62,532 | -0.03(-0.62%) |
Dec 11, 2019 | 5.423 | 5.465 | 5.423 | 5.465 | 375 | +0.08(+1.40%) |
Dec 10, 2019 | 5.381 | 5.465 | 5.381 | 5.390 | 14,869 | +0.01(+0.16%) |
Dec 09, 2019 | 5.381 | 5.381 | 5.381 | 5.381 | 1,801 | +0.08(+1.59%) |
Dec 06, 2019 | 5.465 | 5.465 | 5.297 | 5.297 | 6,184 | -0.17(-3.08%) |
Dec 05, 2019 | 5.465 | 5.465 | 5.427 | 5.465 | 6,643 | +0.07(+1.25%) |
Dec 04, 2019 | 5.465 | 5.465 | 5.398 | 5.398 | 3,705 | -0.07(-1.23%) |
Dec 03, 2019 | 5.465 | 5.465 | 5.465 | 5.465 | 1,870 | +0.00(+0.00%) |