Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.109 | 5.109 | 5.109 | 54,871 | -0.26(-4.82%) | |
Dec 30, 2020 | 5.310 | 5.467 | 5.179 | 5.368 | 54,871 | +0.16(+3.13%) |
Dec 29, 2020 | 5.170 | 5.240 | 5.030 | 5.205 | 23,650 | +0.11(+2.23%) |
Dec 28, 2020 | 4.890 | 5.126 | 4.890 | 5.091 | 39,098 | +0.27(+5.62%) |
Dec 24, 2020 | 4.890 | 4.911 | 4.821 | 4.821 | 7,328 | -0.07(-1.43%) |
Dec 23, 2020 | 4.794 | 4.934 | 4.759 | 4.890 | 44,935 | +0.22(+4.67%) |
Dec 22, 2020 | 4.690 | 4.690 | 4.630 | 4.672 | 8,210 | -0.00(-0.00%) |
Dec 21, 2020 | 4.777 | 4.794 | 4.672 | 4.672 | 12,292 | +0.03(+0.56%) |
Dec 18, 2020 | 4.716 | 4.716 | 4.646 | 4.646 | 7,328 | +0.00(+0.00%) |
Dec 17, 2020 | 4.646 | 4.707 | 4.639 | 4.646 | 38,760 | +0.00(+0.00%) |
Dec 16, 2020 | 4.716 | 4.716 | 4.642 | 4.646 | 3,632 | -0.01(-0.19%) |
Dec 15, 2020 | 4.672 | 4.751 | 4.620 | 4.655 | 2,047 | +0.03(+0.57%) |
Dec 14, 2020 | 4.620 | 4.681 | 4.620 | 4.628 | 12,798 | +0.00(+0.00%) |
Dec 11, 2020 | 4.672 | 4.711 | 4.628 | 4.628 | 6,641 | -0.04(-0.93%) |
Dec 10, 2020 | 4.672 | 4.672 | 4.646 | 4.672 | 8,576 | -0.03(-0.74%) |
Dec 09, 2020 | 4.783 | 4.783 | 4.672 | 4.707 | 6,786 | -0.07(-1.46%) |
Dec 08, 2020 | 4.786 | 4.786 | 4.759 | 4.777 | 7,021 | -0.01(-0.18%) |
Dec 07, 2020 | 4.633 | 4.786 | 4.633 | 4.786 | 15,973 | +0.11(+2.43%) |
Dec 04, 2020 | 4.716 | 4.777 | 4.667 | 4.672 | 23,016 | +0.03(+0.75%) |
Dec 03, 2020 | 4.628 | 4.742 | 4.559 | 4.637 | 17,859 | +0.01(+0.19%) |
Dec 02, 2020 | 4.620 | 4.628 | 4.546 | 4.628 | 12,560 | +0.02(+0.38%) |
Dec 01, 2020 | 4.751 | 4.761 | 4.585 | 4.611 | 17,139 | -0.13(-2.76%) |
Nov 30, 2020 | 4.742 | 4.742 | 4.672 | 4.742 | 16,209 | +0.05(+1.13%) |
Nov 27, 2020 | 4.585 | 4.725 | 4.585 | 4.689 | 4,809 | +0.10(+2.27%) |
Nov 25, 2020 | 4.419 | 4.589 | 4.419 | 4.585 | 41,452 | +0.15(+3.35%) |
Nov 24, 2020 | 4.384 | 4.541 | 4.384 | 4.436 | 18,650 | +0.02(+0.40%) |
Nov 23, 2020 | 4.463 | 4.655 | 4.375 | 4.419 | 44,866 | +0.03(+0.80%) |
Nov 20, 2020 | 4.333 | 4.524 | 4.333 | 4.384 | 11,336 | +0.01(+0.20%) |
Nov 19, 2020 | 4.436 | 4.436 | 4.279 | 4.375 | 24,406 | +0.02(+0.40%) |
Nov 18, 2020 | 4.445 | 4.471 | 4.288 | 4.358 | 32,687 | -0.03(-0.60%) |
Nov 17, 2020 | 4.410 | 4.489 | 4.384 | 4.384 | 43,521 | +0.00(+0.00%) |
Nov 16, 2020 | 4.541 | 4.628 | 4.384 | 4.384 | 71,675 | -0.03(-0.59%) |
Nov 13, 2020 | 4.455 | 4.541 | 4.330 | 4.410 | 35,955 | +0.10(+2.43%) |
Nov 12, 2020 | 4.591 | 4.746 | 4.297 | 4.305 | 141,922 | -0.20(-4.41%) |
Nov 11, 2020 | 4.396 | 4.675 | 4.375 | 4.504 | 22,426 | +0.10(+2.16%) |
Nov 10, 2020 | 4.193 | 4.418 | 4.193 | 4.409 | 44,793 | +0.13(+2.93%) |
Nov 09, 2020 | 4.271 | 4.367 | 4.176 | 4.284 | 18,193 | +0.04(+0.92%) |
Nov 06, 2020 | 4.271 | 4.279 | 4.202 | 4.245 | 7,749 | -0.02(-0.41%) |
Nov 05, 2020 | 4.098 | 4.271 | 4.098 | 4.262 | 32,776 | +0.12(+2.82%) |
Nov 04, 2020 | 4.184 | 4.184 | 4.105 | 4.145 | 2,677 | +0.06(+1.37%) |
Nov 03, 2020 | 4.072 | 4.193 | 4.063 | 4.089 | 20,701 | +0.00(+0.00%) |
Nov 02, 2020 | 4.063 | 4.178 | 4.037 | 4.089 | 24,414 | -0.05(-1.25%) |
Oct 30, 2020 | 4.314 | 4.314 | 4.141 | 4.141 | 1,735 | -0.03(-0.83%) |
Oct 29, 2020 | 4.184 | 4.279 | 4.153 | 4.176 | 5,109 | +0.07(+1.68%) |
Oct 28, 2020 | 4.219 | 4.219 | 4.081 | 4.107 | 8,967 | -0.13(-3.06%) |
Oct 27, 2020 | 4.253 | 4.496 | 4.193 | 4.236 | 74,021 | +0.05(+1.24%) |
Oct 26, 2020 | 4.193 | 4.236 | 4.083 | 4.184 | 47,162 | -0.01(-0.21%) |
Oct 23, 2020 | 4.210 | 4.228 | 4.150 | 4.193 | 5,205 | +0.00(+0.00%) |
Oct 22, 2020 | 4.107 | 4.297 | 4.098 | 4.193 | 62,691 | +0.05(+1.25%) |
Oct 21, 2020 | 4.037 | 4.150 | 4.037 | 4.141 | 26,037 | +0.04(+1.05%) |
Oct 20, 2020 | 4.037 | 4.150 | 3.994 | 4.098 | 17,188 | +0.06(+1.50%) |
Oct 19, 2020 | 4.115 | 4.193 | 4.037 | 4.037 | 21,291 | -0.06(-1.48%) |
Oct 16, 2020 | 4.063 | 4.141 | 4.051 | 4.098 | 20,357 | +0.03(+0.68%) |
Oct 15, 2020 | 4.081 | 4.081 | 4.043 | 4.070 | 2,452 | -0.01(-0.25%) |
Oct 14, 2020 | 4.011 | 4.094 | 3.985 | 4.081 | 14,493 | +0.07(+1.72%) |
Oct 13, 2020 | 4.011 | 4.011 | 4.007 | 4.011 | 2,183 | -0.01(-0.22%) |
Oct 12, 2020 | 4.046 | 4.063 | 3.960 | 4.020 | 25,811 | -0.01(-0.21%) |
Oct 09, 2020 | 4.042 | 4.042 | 4.029 | 4.029 | 1,966 | -0.02(-0.43%) |
Oct 08, 2020 | 3.977 | 4.055 | 3.977 | 4.046 | 14,858 | +0.01(+0.22%) |
Oct 07, 2020 | 4.003 | 4.046 | 3.977 | 4.037 | 6,501 | +0.07(+1.74%) |
Oct 06, 2020 | 4.046 | 4.046 | 3.968 | 3.968 | 9,820 | -0.01(-0.22%) |
Oct 05, 2020 | 3.985 | 4.055 | 3.968 | 3.977 | 20,628 | -0.02(-0.43%) |
Oct 02, 2020 | 4.011 | 4.011 | 3.890 | 3.994 | 6,940 | +0.13(+3.36%) |
Oct 01, 2020 | 3.952 | 3.952 | 3.856 | 3.864 | 64,026 | -0.04(-1.11%) |
Sep 30, 2020 | 4.020 | 4.098 | 3.908 | 3.908 | 14,337 | -0.04(-1.10%) |
Sep 29, 2020 | 3.977 | 4.047 | 3.925 | 3.951 | 31,988 | +0.05(+1.33%) |
Sep 28, 2020 | 3.977 | 3.994 | 3.847 | 3.899 | 58,298 | -0.06(-1.53%) |
Sep 25, 2020 | 4.081 | 4.141 | 3.951 | 3.960 | 11,219 | -0.06(-1.51%) |
Sep 24, 2020 | 3.908 | 4.020 | 3.908 | 4.020 | 17,112 | +0.11(+2.88%) |
Sep 23, 2020 | 4.011 | 4.011 | 3.908 | 3.908 | 15,499 | -0.12(-3.00%) |
Sep 22, 2020 | 4.037 | 4.132 | 4.007 | 4.029 | 23,851 | +0.09(+2.19%) |
Sep 21, 2020 | 4.236 | 4.236 | 3.908 | 3.942 | 41,604 | -0.29(-6.94%) |
Sep 18, 2020 | 4.288 | 4.392 | 4.219 | 4.236 | 62,577 | +0.00(+0.00%) |
Sep 17, 2020 | 4.323 | 4.539 | 4.176 | 4.236 | 251,991 | +0.01(+0.20%) |
Sep 16, 2020 | 4.314 | 4.323 | 4.228 | 4.228 | 21,633 | -0.01(-0.29%) |
Sep 15, 2020 | 4.323 | 4.323 | 4.219 | 4.240 | 40,865 | -0.04(-0.92%) |
Sep 14, 2020 | 4.141 | 4.366 | 4.132 | 4.279 | 114,713 | +0.11(+2.70%) |
Sep 11, 2020 | 4.126 | 4.176 | 4.073 | 4.167 | 13,302 | +0.09(+2.12%) |
Sep 10, 2020 | 4.107 | 4.184 | 4.046 | 4.081 | 12,069 | -0.11(-2.61%) |
Sep 09, 2020 | 4.366 | 4.366 | 4.115 | 4.190 | 38,949 | -0.12(-2.88%) |
Sep 08, 2020 | 4.202 | 4.893 | 4.202 | 4.314 | 372,563 | -0.01(-0.20%) |
Sep 04, 2020 | 4.487 | 4.487 | 4.158 | 4.323 | 11,219 | -0.09(-1.96%) |
Sep 03, 2020 | 4.340 | 4.409 | 4.236 | 4.409 | 33,336 | +0.08(+1.80%) |
Sep 02, 2020 | 4.124 | 4.409 | 4.055 | 4.331 | 40,713 | +0.15(+3.50%) |
Sep 01, 2020 | 4.210 | 4.210 | 4.065 | 4.185 | 9,247 | +0.04(+0.85%) |
Aug 31, 2020 | 4.184 | 4.219 | 4.150 | 4.150 | 16,898 | +0.03(+0.65%) |
Aug 28, 2020 | 4.003 | 4.314 | 4.003 | 4.123 | 41,062 | +0.09(+2.33%) |
Aug 27, 2020 | 3.925 | 4.066 | 3.908 | 4.029 | 4,765 | -0.01(-0.21%) |
Aug 26, 2020 | 4.020 | 4.141 | 4.020 | 4.037 | 14,413 | -0.04(-1.06%) |
Aug 25, 2020 | 4.132 | 4.132 | 4.046 | 4.081 | 5,647 | +0.02(+0.43%) |
Aug 24, 2020 | 4.150 | 4.150 | 4.003 | 4.063 | 6,116 | +0.07(+1.73%) |
Aug 21, 2020 | 4.115 | 4.115 | 3.856 | 3.994 | 14,111 | -0.03(-0.65%) |
Aug 20, 2020 | 4.020 | 4.098 | 3.909 | 4.020 | 37,006 | +0.04(+1.09%) |
Aug 19, 2020 | 3.977 | 4.046 | 3.960 | 3.977 | 5,703 | -0.05(-1.29%) |
Aug 18, 2020 | 4.046 | 4.150 | 3.985 | 4.029 | 19,080 | -0.02(-0.43%) |
Aug 17, 2020 | 4.167 | 4.167 | 3.899 | 4.046 | 29,337 | +0.01(+0.21%) |
Aug 14, 2020 | 3.958 | 4.094 | 3.958 | 4.037 | 26,835 | +0.03(+0.65%) |
Aug 13, 2020 | 4.148 | 4.559 | 3.883 | 4.011 | 219,946 | +0.25(+6.59%) |
Aug 12, 2020 | 3.875 | 3.934 | 3.695 | 3.763 | 41,439 | -0.09(-2.22%) |
Aug 11, 2020 | 3.849 | 3.866 | 3.721 | 3.849 | 49,645 | -0.08(-1.96%) |
Aug 10, 2020 | 3.900 | 4.029 | 3.806 | 3.926 | 22,946 | -0.01(-0.22%) |
Aug 07, 2020 | 3.823 | 3.934 | 3.819 | 3.934 | 1,519 | +0.13(+3.37%) |
Aug 06, 2020 | 3.729 | 3.909 | 3.729 | 3.806 | 22,636 | +0.06(+1.60%) |
Aug 05, 2020 | 3.866 | 3.866 | 3.704 | 3.746 | 45,706 | -0.02(-0.45%) |
Aug 04, 2020 | 3.847 | 3.847 | 3.746 | 3.763 | 22,328 | -0.05(-1.35%) |
Aug 03, 2020 | 3.849 | 3.900 | 3.772 | 3.815 | 37,735 | +0.04(+1.13%) |
Jul 31, 2020 | 4.020 | 4.080 | 3.772 | 3.772 | 16,602 | -0.33(-7.93%) |
Jul 30, 2020 | 4.080 | 4.106 | 3.960 | 4.097 | 47,547 | +0.01(+0.21%) |
Jul 29, 2020 | 4.011 | 4.106 | 4.003 | 4.088 | 18,793 | +0.07(+1.70%) |
Jul 28, 2020 | 3.994 | 4.054 | 3.892 | 4.020 | 28,439 | +0.00(+0.00%) |
Jul 27, 2020 | 4.020 | 4.024 | 3.977 | 4.020 | 10,207 | +0.04(+1.12%) |
Jul 24, 2020 | 4.063 | 4.063 | 3.960 | 3.975 | 3,039 | -0.09(-2.15%) |
Jul 23, 2020 | 4.048 | 4.063 | 3.998 | 4.063 | 1,221 | +0.00(+0.00%) |
Jul 22, 2020 | 4.060 | 4.106 | 4.060 | 4.063 | 16,196 | -0.04(-1.04%) |
Jul 21, 2020 | 4.106 | 4.208 | 4.106 | 4.106 | 3,993 | -0.15(-3.42%) |
Jul 20, 2020 | 4.003 | 4.259 | 3.986 | 4.251 | 12,762 | +0.15(+3.54%) |
Jul 17, 2020 | 4.107 | 4.157 | 4.020 | 4.106 | 2,104 | +0.00(+0.00%) |
Jul 16, 2020 | 3.977 | 4.183 | 3.960 | 4.106 | 98,235 | -0.02(-0.41%) |
Jul 15, 2020 | 3.896 | 4.276 | 3.845 | 4.123 | 33,006 | +0.20(+5.01%) |
Jul 14, 2020 | 3.977 | 3.977 | 3.909 | 3.926 | 3,176 | +0.14(+3.61%) |
Jul 13, 2020 | 3.823 | 3.977 | 3.789 | 3.789 | 2,654 | -0.07(-1.77%) |
Jul 10, 2020 | 3.789 | 3.986 | 3.780 | 3.857 | 98,677 | +0.14(+3.64%) |
Jul 09, 2020 | 3.716 | 3.755 | 3.644 | 3.722 | 40,706 | -0.12(-3.02%) |
Jul 08, 2020 | 3.885 | 3.913 | 3.763 | 3.838 | 14,530 | -0.01(-0.28%) |
Jul 07, 2020 | 4.148 | 4.148 | 3.763 | 3.849 | 24,067 | -0.30(-7.22%) |
Jul 06, 2020 | 4.054 | 4.165 | 4.046 | 4.148 | 4,974 | -0.08(-1.82%) |
Jul 02, 2020 | 4.277 | 4.277 | 4.140 | 4.225 | 4,208 | +0.03(+0.82%) |
Jul 01, 2020 | 4.191 | 4.277 | 4.165 | 4.191 | 26,644 | +0.03(+0.62%) |
Jun 30, 2020 | 3.952 | 4.191 | 3.943 | 4.165 | 16,284 | +0.09(+2.31%) |
Jun 29, 2020 | 4.362 | 4.362 | 4.063 | 4.071 | 35,805 | -0.20(-4.61%) |
Jun 26, 2020 | 4.187 | 4.268 | 4.187 | 4.268 | 5,962 | +0.08(+1.84%) |
Jun 25, 2020 | 4.097 | 4.234 | 4.063 | 4.191 | 11,812 | +0.15(+3.81%) |
Jun 24, 2020 | 4.110 | 4.110 | 3.977 | 4.037 | 8,601 | +0.04(+0.99%) |
Jun 23, 2020 | 4.080 | 4.200 | 3.997 | 3.997 | 4,256 | -0.11(-2.63%) |
Jun 22, 2020 | 4.064 | 4.106 | 3.695 | 4.105 | 27,995 | -0.03(-0.62%) |
Jun 19, 2020 | 4.123 | 4.131 | 4.123 | 4.131 | 1,519 | +0.03(+0.63%) |
Jun 18, 2020 | 4.259 | 4.259 | 4.106 | 4.106 | 1,772 | -0.12(-2.83%) |
Jun 17, 2020 | 4.114 | 4.251 | 4.114 | 4.225 | 1,307 | +0.06(+1.44%) |
Jun 16, 2020 | 4.268 | 4.268 | 4.136 | 4.165 | 3,561 | -0.05(-1.22%) |
Jun 15, 2020 | 3.943 | 4.217 | 3.943 | 4.217 | 846 | +0.07(+1.65%) |
Jun 12, 2020 | 4.268 | 4.268 | 3.934 | 4.148 | 5,962 | -0.03(-0.61%) |
Jun 11, 2020 | 4.234 | 4.268 | 4.106 | 4.174 | 19,439 | -0.09(-2.20%) |
Jun 10, 2020 | 4.277 | 4.277 | 4.200 | 4.268 | 3,868 | -0.01(-0.20%) |
Jun 09, 2020 | 4.277 | 4.277 | 4.191 | 4.277 | 11,621 | +0.09(+2.04%) |
Jun 08, 2020 | 4.251 | 4.277 | 4.191 | 4.191 | 19,217 | -0.04(-1.01%) |
Jun 05, 2020 | 4.277 | 4.277 | 4.234 | 4.234 | 32,853 | -0.04(-1.00%) |
Jun 04, 2020 | 4.238 | 4.311 | 4.183 | 4.277 | 19,670 | -0.04(-0.99%) |
Jun 03, 2020 | 4.277 | 4.319 | 4.219 | 4.319 | 7,633 | +0.04(+1.00%) |
Jun 02, 2020 | 4.242 | 4.277 | 4.200 | 4.277 | 12,402 | +0.03(+0.60%) |
Jun 01, 2020 | 4.157 | 4.277 | 4.020 | 4.251 | 9,991 | +0.10(+2.47%) |
May 29, 2020 | 4.106 | 4.148 | 3.986 | 4.148 | 1,636 | +0.16(+4.08%) |
May 28, 2020 | 4.191 | 4.191 | 3.986 | 3.986 | 7,591 | -0.05(-1.27%) |
May 27, 2020 | 4.302 | 4.302 | 3.952 | 4.037 | 12,450 | -0.09(-2.18%) |
May 26, 2020 | 4.191 | 4.533 | 4.020 | 4.127 | 51,686 | +0.13(+3.32%) |
May 22, 2020 | 3.857 | 3.994 | 3.849 | 3.994 | 818 | +0.10(+2.64%) |
May 21, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 4,524 | -0.07(-1.71%) |
May 20, 2020 | 3.722 | 3.959 | 3.722 | 3.959 | 4,892 | +0.21(+5.67%) |
May 19, 2020 | 3.871 | 3.871 | 3.680 | 3.747 | 3,615 | -0.21(-5.36%) |
May 18, 2020 | 3.706 | 3.959 | 3.706 | 3.959 | 1,903 | +0.25(+6.85%) |
May 15, 2020 | 3.680 | 3.706 | 3.680 | 3.705 | 4,491 | +0.11(+3.06%) |
May 14, 2020 | 3.494 | 3.696 | 3.494 | 3.596 | 1,249 | -0.36(-9.19%) |
May 13, 2020 | 3.811 | 3.959 | 3.668 | 3.959 | 2,016 | +0.28(+7.59%) |
May 12, 2020 | 3.866 | 3.866 | 3.680 | 3.680 | 588 | -0.13(-3.33%) |
May 11, 2020 | 3.629 | 3.951 | 3.629 | 3.807 | 5,043 | -0.05(-1.29%) |
May 08, 2020 | 3.782 | 3.892 | 3.782 | 3.857 | 2,955 | +0.26(+7.27%) |
May 07, 2020 | 3.596 | 3.663 | 3.257 | 3.596 | 21,741 | -0.05(-1.39%) |
May 06, 2020 | 3.638 | 3.858 | 3.638 | 3.646 | 7,276 | -0.15(-4.01%) |
May 05, 2020 | 3.680 | 3.976 | 3.680 | 3.799 | 17,463 | -0.11(-2.81%) |
May 04, 2020 | 3.976 | 5.118 | 3.393 | 3.909 | 168,182 | -0.05(-1.28%) |
May 01, 2020 | 3.976 | 4.162 | 3.959 | 3.959 | 22,812 | +0.02(+0.43%) |
Apr 30, 2020 | 3.976 | 3.976 | 3.934 | 3.942 | 16,718 | +0.05(+1.30%) |
Apr 29, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 3,726 | -0.08(-2.13%) |
Apr 28, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 157 | +0.17(+4.44%) |
Apr 27, 2020 | 3.807 | 3.807 | 3.807 | 48 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.849 | 3.849 | 3.807 | 3.807 | 1,773 | -0.17(-4.26%) |
Apr 23, 2020 | 3.976 | 3.976 | 3.877 | 3.976 | 2,215 | +0.00(+0.00%) |
Apr 22, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 1,471 | +0.00(+0.00%) |
Apr 21, 2020 | 3.976 | 3.976 | 3.976 | 176 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 218 | -0.04(-1.05%) |
Apr 17, 2020 | 3.976 | 4.062 | 3.976 | 4.019 | 11,938 | +0.00(+0.00%) |
Apr 16, 2020 | 4.120 | 4.162 | 4.019 | 4.019 | 744 | +0.13(+3.26%) |
Apr 15, 2020 | 3.892 | 3.892 | 3.892 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.934 | 4.129 | 3.892 | 3.892 | 3,959 | -0.26(-6.31%) |
Apr 13, 2020 | 4.154 | 4.154 | 4.154 | 59 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.154 | 4.154 | 4.154 | 4.154 | 472 | +0.00(+0.00%) |
Apr 08, 2020 | 4.154 | 4.154 | 4.154 | 109 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.121 | 4.188 | 4.121 | 4.154 | 1,568 | +0.09(+2.29%) |
Apr 06, 2020 | 4.188 | 4.188 | 4.061 | 4.061 | 1,157 | +0.17(+4.35%) |
Apr 03, 2020 | 3.892 | 3.892 | 3.892 | 3.892 | 236 | -0.04(-1.08%) |
Apr 02, 2020 | 4.213 | 4.213 | 3.934 | 3.934 | 2,806 | -0.22(-5.30%) |
Apr 01, 2020 | 3.722 | 4.188 | 3.722 | 4.154 | 900 | -0.15(-3.46%) |
Mar 31, 2020 | 3.993 | 4.303 | 3.993 | 4.303 | 731 | +0.58(+15.59%) |
Mar 30, 2020 | 3.807 | 3.807 | 3.435 | 3.722 | 4,932 | -0.25(-6.18%) |
Mar 27, 2020 | 4.019 | 4.289 | 3.638 | 3.968 | 6,382 | -0.39(-8.88%) |
Mar 26, 2020 | 4.408 | 4.433 | 4.355 | 4.355 | 1,958 | +0.59(+15.67%) |
Mar 25, 2020 | 3.807 | 3.892 | 3.765 | 3.765 | 6,496 | -0.09(-2.41%) |
Mar 24, 2020 | 3.858 | 3.858 | 3.858 | 3.858 | 250 | +0.47(+14.00%) |
Mar 23, 2020 | 4.002 | 4.002 | 3.046 | 3.384 | 12,372 | -0.77(-18.46%) |
Mar 20, 2020 | 4.315 | 4.315 | 4.145 | 4.150 | 2,600 | -0.27(-6.08%) |
Mar 19, 2020 | 4.315 | 4.419 | 4.315 | 4.419 | 2,107 | -0.05(-1.22%) |
Mar 18, 2020 | 4.442 | 4.547 | 4.442 | 4.473 | 3,419 | -0.37(-7.63%) |
Mar 17, 2020 | 4.585 | 4.843 | 4.585 | 4.843 | 1,059 | -0.05(-0.95%) |
Mar 16, 2020 | 5.020 | 5.020 | 4.848 | 4.889 | 1,763 | +0.19(+4.13%) |
Mar 13, 2020 | 4.695 | 4.738 | 4.695 | 4.695 | 1,182 | -0.13(-2.63%) |
Mar 12, 2020 | 4.822 | 4.846 | 4.822 | 4.822 | 2,953 | -0.08(-1.56%) |
Mar 11, 2020 | 4.899 | 4.899 | 4.899 | 4.899 | 392 | -0.10(-1.94%) |
Mar 10, 2020 | 5.057 | 5.057 | 4.996 | 4.996 | 705 | -0.07(-1.45%) |
Mar 09, 2020 | 4.822 | 5.069 | 4.822 | 5.069 | 1,310 | -0.05(-0.96%) |
Mar 06, 2020 | 5.118 | 5.118 | 5.118 | 70 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.101 | 5.118 | 5.101 | 5.118 | 998 | -0.08(-1.47%) |
Mar 04, 2020 | 5.195 | 5.195 | 5.195 | 5.195 | 868 | +0.16(+3.19%) |
Mar 03, 2020 | 5.110 | 5.110 | 5.034 | 5.034 | 2,667 | -0.03(-0.67%) |
Mar 02, 2020 | 5.161 | 5.161 | 5.068 | 5.068 | 583 | -0.09(-1.81%) |
Feb 28, 2020 | 5.161 | 5.220 | 5.161 | 5.161 | 17,848 | +0.03(+0.66%) |
Feb 27, 2020 | 5.372 | 5.516 | 5.127 | 5.127 | 6,450 | -0.32(-5.90%) |
Feb 26, 2020 | 5.448 | 5.448 | 5.448 | 5.448 | 180 | -0.07(-1.29%) |
Feb 25, 2020 | 5.494 | 5.685 | 5.494 | 5.519 | 364 | -0.25(-4.34%) |
Feb 24, 2020 | 5.770 | 5.770 | 5.770 | 31 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.799 | 5.799 | 5.770 | 5.770 | 827 | -0.01(-0.15%) |
Feb 20, 2020 | 5.838 | 5.838 | 5.541 | 5.778 | 3,751 | -0.05(-0.87%) |
Feb 19, 2020 | 5.888 | 5.905 | 5.829 | 5.829 | 14,067 | -0.05(-0.92%) |
Feb 18, 2020 | 5.770 | 5.952 | 5.770 | 5.883 | 12,536 | +0.11(+1.96%) |
Feb 14, 2020 | 5.879 | 6.001 | 5.770 | 5.770 | 50,841 | -0.05(-0.94%) |
Feb 13, 2020 | 5.278 | 5.988 | 5.278 | 5.824 | 83,664 | +0.60(+11.50%) |
Feb 12, 2020 | 5.199 | 5.341 | 5.199 | 5.224 | 4,078 | +0.26(+5.25%) |
Feb 11, 2020 | 4.955 | 4.997 | 4.955 | 4.964 | 7,245 | +0.04(+0.85%) |
Feb 10, 2020 | 4.997 | 4.997 | 4.922 | 4.922 | 1,585 | -0.06(-1.18%) |
Feb 07, 2020 | 5.039 | 5.039 | 4.980 | 4.980 | 1,666 | -0.06(-1.17%) |
Feb 06, 2020 | 5.123 | 5.123 | 5.039 | 5.039 | 4,181 | -0.14(-2.76%) |
Feb 05, 2020 | 5.190 | 5.190 | 5.182 | 5.182 | 1,503 | -0.01(-0.16%) |
Feb 04, 2020 | 5.177 | 5.190 | 5.177 | 5.190 | 1,809 | +0.02(+0.33%) |
Feb 03, 2020 | 5.232 | 5.234 | 5.174 | 5.174 | 2,930 | -0.17(-3.25%) |
Jan 31, 2020 | 5.347 | 5.347 | 5.347 | 5.347 | 476 | +0.06(+1.06%) |
Jan 30, 2020 | 5.291 | 5.291 | 5.291 | 5.291 | 373 | +0.05(+0.86%) |
Jan 29, 2020 | 5.493 | 5.493 | 5.246 | 5.246 | 1,012 | -0.16(-2.96%) |
Jan 28, 2020 | 5.484 | 5.501 | 5.339 | 5.406 | 3,473 | +0.19(+3.65%) |
Jan 27, 2020 | 5.283 | 5.291 | 5.216 | 5.216 | 3,648 | -0.08(-1.43%) |
Jan 24, 2020 | 5.232 | 5.291 | 5.232 | 5.291 | 1,547 | +0.07(+1.37%) |
Jan 23, 2020 | 5.220 | 5.220 | 5.220 | 5.220 | 403 | -0.00(-0.08%) |
Jan 22, 2020 | 5.244 | 5.244 | 5.216 | 5.224 | 2,773 | +0.00(+0.04%) |
Jan 21, 2020 | 5.249 | 5.249 | 5.222 | 5.222 | 1,705 | +0.01(+0.12%) |
Jan 17, 2020 | 5.207 | 5.306 | 5.207 | 5.216 | 1,309 | +0.03(+0.65%) |
Jan 16, 2020 | 5.409 | 5.425 | 5.182 | 5.182 | 2,267 | -0.26(-4.86%) |
Jan 15, 2020 | 5.459 | 5.518 | 5.446 | 5.446 | 3,689 | -0.01(-0.23%) |
Jan 14, 2020 | 5.240 | 5.518 | 5.240 | 5.459 | 7,679 | +0.07(+1.39%) |
Jan 13, 2020 | 5.366 | 5.384 | 5.366 | 5.384 | 1,691 | +0.31(+6.14%) |
Jan 10, 2020 | 5.249 | 5.249 | 5.048 | 5.073 | 1,309 | -0.10(-1.89%) |
Jan 09, 2020 | 5.190 | 5.325 | 5.039 | 5.170 | 2,550 | -0.06(-1.18%) |
Jan 08, 2020 | 5.455 | 5.455 | 5.140 | 5.232 | 6,577 | +0.12(+2.44%) |
Jan 07, 2020 | 5.467 | 5.467 | 5.108 | 5.108 | 1,778 | -0.15(-2.85%) |
Jan 06, 2020 | 5.190 | 5.283 | 4.997 | 5.258 | 7,871 | +0.02(+0.38%) |
Jan 03, 2020 | 5.135 | 5.238 | 5.135 | 5.238 | 595 | +0.26(+5.16%) |