Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.100 | 4.140 | 3.960 | 4.010 | 793,415 | -0.08(-1.96%) |
Nov 27, 2020 | 4.140 | 4.150 | 4.050 | 4.090 | 243,414 | -0.05(-1.21%) |
Nov 26, 2020 | 4.160 | 4.220 | 4.140 | 4.140 | 192,732 | +0.01(+0.24%) |
Nov 25, 2020 | 4.060 | 4.220 | 4.020 | 4.130 | 738,034 | +0.11(+2.74%) |
Nov 24, 2020 | 4.040 | 4.040 | 3.990 | 4.020 | 1,285,280 | +0.02(+0.50%) |
Nov 23, 2020 | 4.010 | 4.060 | 3.990 | 4.000 | 705,085 | +0.02(+0.50%) |
Nov 20, 2020 | 4.020 | 4.040 | 3.980 | 3.980 | 475,237 | -0.05(-1.24%) |
Nov 19, 2020 | 4.020 | 4.040 | 4.010 | 4.030 | 126,008 | +0.01(+0.25%) |
Nov 18, 2020 | 4.020 | 4.040 | 4.010 | 4.020 | 231,393 | +0.02(+0.50%) |
Nov 17, 2020 | 4.020 | 4.030 | 4.000 | 4.000 | 261,645 | -0.04(-0.99%) |
Nov 16, 2020 | 4.150 | 4.160 | 4.000 | 4.040 | 616,755 | -0.11(-2.65%) |
Nov 13, 2020 | 4.190 | 4.220 | 4.150 | 4.150 | 161,954 | +0.00(+0.00%) |
Nov 12, 2020 | 4.240 | 4.260 | 4.150 | 4.150 | 308,281 | -0.07(-1.66%) |
Nov 11, 2020 | 4.220 | 4.260 | 4.210 | 4.220 | 355,984 | +0.03(+0.72%) |
Nov 10, 2020 | 4.130 | 4.220 | 4.120 | 4.190 | 235,749 | +0.07(+1.70%) |
Nov 09, 2020 | 4.190 | 4.190 | 4.100 | 4.120 | 670,302 | +0.01(+0.24%) |
Nov 06, 2020 | 4.100 | 4.160 | 4.080 | 4.110 | 648,025 | +0.03(+0.74%) |
Nov 05, 2020 | 4.090 | 4.100 | 4.040 | 4.080 | 210,621 | -0.01(-0.24%) |
Nov 04, 2020 | 4.140 | 4.140 | 4.020 | 4.090 | 181,598 | +0.00(+0.00%) |
Nov 03, 2020 | 4.080 | 4.120 | 4.050 | 4.090 | 589,901 | +0.02(+0.49%) |
Nov 02, 2020 | 4.030 | 4.080 | 4.020 | 4.070 | 166,709 | +0.07(+1.75%) |
Oct 30, 2020 | 4.060 | 4.080 | 4.000 | 4.000 | 141,291 | -0.09(-2.20%) |
Oct 29, 2020 | 4.000 | 4.090 | 3.990 | 4.090 | 1,268,831 | +0.09(+2.25%) |
Oct 28, 2020 | 4.030 | 4.090 | 4.000 | 4.000 | 246,622 | -0.07(-1.72%) |
Oct 27, 2020 | 4.050 | 4.070 | 4.000 | 4.070 | 207,243 | +0.03(+0.74%) |
Oct 26, 2020 | 4.000 | 4.080 | 4.000 | 4.040 | 303,637 | +0.06(+1.51%) |
Oct 23, 2020 | 3.980 | 4.030 | 3.980 | 3.980 | 166,361 | -0.03(-0.75%) |
Oct 22, 2020 | 3.980 | 4.010 | 3.980 | 4.010 | 245,843 | +0.02(+0.50%) |
Oct 21, 2020 | 4.050 | 4.070 | 3.970 | 3.990 | 219,092 | -0.05(-1.24%) |
Oct 20, 2020 | 3.970 | 4.060 | 3.970 | 4.040 | 267,607 | +0.06(+1.51%) |
Oct 19, 2020 | 3.980 | 4.050 | 3.960 | 3.980 | 306,835 | +0.03(+0.76%) |
Oct 16, 2020 | 3.940 | 4.000 | 3.940 | 3.950 | 219,664 | +0.02(+0.51%) |
Oct 15, 2020 | 3.970 | 3.990 | 3.930 | 3.930 | 518,483 | -0.06(-1.50%) |
Oct 14, 2020 | 4.020 | 4.020 | 3.940 | 3.990 | 275,689 | -0.03(-0.75%) |
Oct 13, 2020 | 4.200 | 4.200 | 3.970 | 4.020 | 521,235 | -0.20(-4.74%) |
Oct 09, 2020 | 4.220 | 4.220 | 4.220 | 0 | -0.03(-0.71%) | |
Oct 08, 2020 | 4.190 | 4.280 | 4.120 | 4.250 | 432,475 | +0.09(+2.16%) |
Oct 07, 2020 | 4.050 | 4.180 | 4.020 | 4.160 | 353,300 | +0.14(+3.48%) |
Oct 06, 2020 | 4.100 | 4.110 | 4.020 | 4.020 | 464,552 | -0.08(-1.95%) |
Oct 05, 2020 | 4.060 | 4.100 | 4.030 | 4.100 | 395,975 | +0.07(+1.74%) |
Oct 02, 2020 | 4.050 | 4.140 | 4.030 | 4.030 | 582,766 | -0.02(-0.49%) |
Oct 01, 2020 | 4.100 | 4.230 | 4.020 | 4.050 | 361,486 | -0.05(-1.22%) |
Sep 30, 2020 | 4.120 | 4.140 | 4.080 | 4.100 | 311,965 | -0.01(-0.24%) |
Sep 29, 2020 | 4.130 | 4.170 | 4.110 | 4.110 | 139,715 | +0.00(+0.00%) |
Sep 28, 2020 | 4.190 | 4.220 | 4.100 | 4.110 | 248,836 | -0.04(-0.96%) |
Sep 25, 2020 | 4.230 | 4.280 | 4.130 | 4.150 | 510,787 | -0.13(-3.04%) |
Sep 24, 2020 | 4.290 | 4.330 | 4.270 | 4.280 | 275,177 | -0.04(-0.93%) |
Sep 23, 2020 | 4.300 | 4.330 | 4.300 | 4.320 | 315,190 | +0.02(+0.47%) |
Sep 22, 2020 | 4.300 | 4.350 | 4.280 | 4.300 | 210,923 | -0.06(-1.38%) |
Sep 21, 2020 | 4.350 | 4.360 | 4.260 | 4.360 | 337,542 | +0.00(+0.00%) |
Sep 18, 2020 | 4.350 | 4.380 | 4.300 | 4.360 | 201,296 | +0.03(+0.69%) |
Sep 17, 2020 | 4.350 | 4.390 | 4.320 | 4.330 | 252,933 | -0.02(-0.46%) |
Sep 16, 2020 | 4.350 | 4.370 | 4.320 | 4.350 | 229,620 | +0.00(+0.00%) |
Sep 15, 2020 | 4.370 | 4.380 | 4.330 | 4.350 | 162,585 | +0.02(+0.46%) |
Sep 14, 2020 | 4.320 | 4.380 | 4.300 | 4.330 | 201,235 | +0.03(+0.70%) |
Sep 11, 2020 | 4.310 | 4.320 | 4.290 | 4.300 | 465,229 | +0.00(+0.00%) |
Sep 10, 2020 | 4.350 | 4.360 | 4.290 | 4.300 | 266,068 | -0.03(-0.69%) |
Sep 09, 2020 | 4.350 | 4.380 | 4.330 | 4.330 | 206,259 | -0.01(-0.23%) |
Sep 08, 2020 | 4.330 | 4.390 | 4.260 | 4.340 | 401,689 | +0.01(+0.23%) |
Sep 04, 2020 | 4.330 | 4.330 | 4.330 | 0 | -0.09(-2.04%) | |
Sep 03, 2020 | 4.590 | 4.590 | 4.420 | 4.420 | 602,256 | -0.12(-2.64%) |
Sep 02, 2020 | 4.750 | 4.750 | 4.520 | 4.540 | 279,761 | -0.10(-2.16%) |
Sep 01, 2020 | 4.650 | 4.660 | 4.620 | 4.640 | 211,529 | +0.00(+0.00%) |
Aug 31, 2020 | 4.740 | 4.740 | 4.630 | 4.640 | 343,633 | -0.04(-0.85%) |
Aug 28, 2020 | 4.650 | 4.710 | 4.650 | 4.680 | 140,916 | +0.04(+0.86%) |
Aug 27, 2020 | 4.650 | 4.690 | 4.620 | 4.640 | 175,098 | +0.00(+0.00%) |
Aug 26, 2020 | 4.700 | 4.720 | 4.610 | 4.640 | 262,043 | -0.04(-0.85%) |
Aug 25, 2020 | 4.650 | 4.720 | 4.650 | 4.680 | 162,945 | +0.04(+0.86%) |
Aug 24, 2020 | 4.600 | 4.690 | 4.530 | 4.640 | 499,229 | +0.06(+1.31%) |
Aug 21, 2020 | 4.640 | 4.650 | 4.570 | 4.580 | 240,687 | -0.05(-1.08%) |
Aug 20, 2020 | 4.650 | 4.670 | 4.630 | 4.630 | 193,290 | -0.01(-0.22%) |
Aug 19, 2020 | 4.640 | 4.720 | 4.640 | 4.640 | 454,175 | +0.01(+0.22%) |
Aug 18, 2020 | 4.680 | 4.680 | 4.600 | 4.630 | 170,893 | +0.00(+0.00%) |
Aug 17, 2020 | 4.660 | 4.700 | 4.630 | 4.630 | 114,080 | -0.01(-0.22%) |
Aug 14, 2020 | 4.730 | 4.740 | 4.630 | 4.640 | 210,338 | -0.09(-1.90%) |
Aug 13, 2020 | 4.760 | 4.760 | 4.710 | 4.730 | 92,094 | -0.02(-0.42%) |
Aug 12, 2020 | 4.760 | 4.760 | 4.730 | 4.750 | 126,942 | +0.02(+0.42%) |
Aug 11, 2020 | 4.750 | 4.820 | 4.730 | 4.730 | 139,840 | +0.00(+0.00%) |
Aug 10, 2020 | 4.810 | 4.810 | 4.720 | 4.730 | 154,834 | +0.02(+0.42%) |
Aug 07, 2020 | 4.800 | 4.800 | 4.700 | 4.710 | 274,157 | -0.09(-1.87%) |
Aug 06, 2020 | 4.900 | 4.900 | 4.720 | 4.800 | 418,230 | -0.03(-0.62%) |
Aug 05, 2020 | 4.980 | 4.980 | 4.830 | 4.830 | 373,370 | -0.04(-0.82%) |
Aug 04, 2020 | 4.950 | 5.050 | 4.870 | 4.870 | 304,947 | -0.04(-0.81%) |
Jul 31, 2020 | 4.910 | 4.910 | 4.910 | 0 | -0.09(-1.80%) | |
Jul 30, 2020 | 4.950 | 5.090 | 4.850 | 5.000 | 442,258 | +0.03(+0.60%) |
Jul 29, 2020 | 5.250 | 5.250 | 4.940 | 4.970 | 675,193 | -0.28(-5.33%) |
Jul 28, 2020 | 5.230 | 5.280 | 5.200 | 5.250 | 479,028 | +0.02(+0.38%) |
Jul 27, 2020 | 5.280 | 5.320 | 5.190 | 5.230 | 300,675 | -0.02(-0.38%) |
Jul 24, 2020 | 5.320 | 5.390 | 5.250 | 5.250 | 441,785 | -0.07(-1.32%) |
Jul 23, 2020 | 5.220 | 5.370 | 5.220 | 5.320 | 993,161 | +0.12(+2.31%) |
Jul 22, 2020 | 5.120 | 5.270 | 5.110 | 5.200 | 756,257 | +0.10(+1.96%) |
Jul 21, 2020 | 5.100 | 5.120 | 5.060 | 5.100 | 165,427 | +0.02(+0.39%) |
Jul 20, 2020 | 5.150 | 5.150 | 5.060 | 5.080 | 316,656 | -0.04(-0.78%) |
Jul 17, 2020 | 5.150 | 5.150 | 5.100 | 5.120 | 198,550 | +0.02(+0.39%) |
Jul 16, 2020 | 5.130 | 5.150 | 5.070 | 5.100 | 295,365 | -0.02(-0.39%) |
Jul 15, 2020 | 5.020 | 5.130 | 4.970 | 5.120 | 616,479 | +0.18(+3.64%) |
Jul 14, 2020 | 4.900 | 4.960 | 4.890 | 4.940 | 369,182 | +0.03(+0.61%) |
Jul 13, 2020 | 4.910 | 4.980 | 4.890 | 4.910 | 292,966 | +0.02(+0.41%) |
Jul 10, 2020 | 4.900 | 4.960 | 4.880 | 4.890 | 392,650 | -0.01(-0.20%) |
Jul 09, 2020 | 5.010 | 5.020 | 4.900 | 4.900 | 262,098 | -0.03(-0.61%) |
Jul 08, 2020 | 5.000 | 5.010 | 4.930 | 4.930 | 307,076 | -0.01(-0.20%) |
Jul 07, 2020 | 4.970 | 5.010 | 4.910 | 4.940 | 266,679 | +0.00(+0.00%) |
Jul 06, 2020 | 4.940 | 5.020 | 4.920 | 4.940 | 425,369 | +0.08(+1.65%) |
Jul 03, 2020 | 4.820 | 4.920 | 4.820 | 4.860 | 197,325 | +0.08(+1.67%) |
Jul 02, 2020 | 4.690 | 4.830 | 4.670 | 4.780 | 385,362 | +0.20(+4.37%) |
Jun 30, 2020 | 4.580 | 4.580 | 4.580 | 0 | +0.08(+1.78%) | |
Jun 29, 2020 | 4.510 | 4.550 | 4.460 | 4.500 | 349,250 | +0.01(+0.22%) |
Jun 26, 2020 | 4.560 | 4.570 | 4.490 | 4.490 | 185,818 | -0.07(-1.54%) |
Jun 25, 2020 | 4.660 | 4.660 | 4.530 | 4.560 | 182,975 | -0.07(-1.51%) |
Jun 24, 2020 | 4.530 | 4.650 | 4.510 | 4.630 | 289,046 | +0.06(+1.31%) |
Jun 23, 2020 | 4.660 | 4.670 | 4.530 | 4.570 | 352,141 | -0.07(-1.51%) |
Jun 22, 2020 | 4.670 | 4.690 | 4.590 | 4.640 | 245,251 | -0.04(-0.85%) |
Jun 19, 2020 | 4.730 | 4.730 | 4.630 | 4.680 | 294,370 | +0.00(+0.00%) |
Jun 18, 2020 | 4.730 | 4.730 | 4.620 | 4.680 | 250,109 | -0.04(-0.85%) |
Jun 17, 2020 | 4.850 | 4.880 | 4.690 | 4.720 | 335,014 | -0.13(-2.68%) |
Jun 16, 2020 | 4.900 | 4.910 | 4.800 | 4.850 | 293,456 | +0.05(+1.04%) |
Jun 15, 2020 | 4.800 | 4.850 | 4.740 | 4.800 | 468,170 | -0.06(-1.23%) |
Jun 12, 2020 | 4.900 | 4.940 | 4.860 | 4.860 | 216,615 | +0.05(+1.04%) |
Jun 11, 2020 | 4.830 | 4.950 | 4.800 | 4.810 | 424,470 | -0.08(-1.64%) |
Jun 10, 2020 | 4.840 | 4.930 | 4.840 | 4.890 | 247,872 | +0.03(+0.62%) |
Jun 09, 2020 | 4.880 | 4.950 | 4.800 | 4.860 | 395,304 | -0.01(-0.21%) |
Jun 08, 2020 | 4.850 | 4.930 | 4.820 | 4.870 | 266,180 | +0.06(+1.25%) |
Jun 05, 2020 | 4.960 | 4.980 | 4.760 | 4.810 | 499,785 | -0.13(-2.63%) |
Jun 04, 2020 | 4.930 | 4.970 | 4.830 | 4.940 | 216,155 | +0.02(+0.41%) |
Jun 03, 2020 | 5.100 | 5.140 | 4.910 | 4.920 | 417,960 | -0.17(-3.34%) |
Jun 02, 2020 | 5.070 | 5.110 | 5.010 | 5.090 | 266,214 | +0.02(+0.39%) |
Jun 01, 2020 | 5.100 | 5.140 | 5.020 | 5.070 | 335,472 | -0.05(-0.98%) |
May 29, 2020 | 5.060 | 5.120 | 5.060 | 5.120 | 570,495 | +0.04(+0.79%) |
May 28, 2020 | 5.010 | 5.120 | 5.010 | 5.080 | 252,176 | +0.07(+1.40%) |
May 27, 2020 | 5.130 | 5.170 | 4.930 | 5.010 | 912,008 | -0.12(-2.34%) |
May 26, 2020 | 5.090 | 5.140 | 5.030 | 5.130 | 484,227 | +0.13(+2.60%) |
May 25, 2020 | 4.950 | 5.060 | 4.950 | 5.000 | 174,699 | +0.07(+1.42%) |
May 22, 2020 | 4.930 | 4.980 | 4.880 | 4.930 | 201,007 | -0.01(-0.20%) |
May 21, 2020 | 4.970 | 5.080 | 4.900 | 4.940 | 265,266 | -0.02(-0.40%) |
May 20, 2020 | 4.940 | 5.040 | 4.940 | 4.960 | 557,875 | +0.06(+1.22%) |
May 19, 2020 | 4.800 | 4.930 | 4.780 | 4.900 | 474,449 | +0.03(+0.62%) |
May 15, 2020 | 4.870 | 4.870 | 4.870 | 0 | +0.10(+2.10%) | |
May 14, 2020 | 4.790 | 4.820 | 4.670 | 4.770 | 479,443 | -0.02(-0.42%) |
May 13, 2020 | 4.960 | 4.990 | 4.780 | 4.790 | 650,208 | -0.20(-4.01%) |
May 12, 2020 | 5.070 | 5.070 | 4.930 | 4.990 | 369,610 | -0.06(-1.19%) |
May 11, 2020 | 5.120 | 5.180 | 4.930 | 5.050 | 638,466 | -0.07(-1.37%) |
May 08, 2020 | 5.110 | 5.140 | 5.050 | 5.120 | 262,136 | +0.01(+0.20%) |
May 07, 2020 | 5.250 | 5.250 | 5.030 | 5.110 | 725,883 | -0.12(-2.29%) |
May 06, 2020 | 5.200 | 5.350 | 5.200 | 5.230 | 395,828 | +0.02(+0.38%) |
May 05, 2020 | 5.110 | 5.280 | 5.110 | 5.210 | 1,131,723 | +0.14(+2.76%) |
May 04, 2020 | 4.890 | 5.090 | 4.870 | 5.070 | 1,231,343 | +0.21(+4.32%) |
May 01, 2020 | 4.870 | 4.890 | 4.790 | 4.860 | 600,168 | -0.04(-0.82%) |
Apr 30, 2020 | 4.920 | 4.960 | 4.860 | 4.900 | 374,863 | -0.01(-0.20%) |
Apr 29, 2020 | 4.770 | 5.130 | 4.770 | 4.910 | 1,024,269 | +0.05(+1.03%) |
Apr 28, 2020 | 5.040 | 5.040 | 4.850 | 4.860 | 429,704 | -0.14(-2.80%) |
Apr 27, 2020 | 4.990 | 5.000 | 4.970 | 5.000 | 1,183,450 | +0.02(+0.40%) |
Apr 24, 2020 | 5.020 | 5.050 | 4.950 | 4.980 | 638,945 | -0.02(-0.40%) |
Apr 23, 2020 | 5.010 | 5.020 | 4.960 | 5.000 | 1,005,328 | +0.00(+0.00%) |
Apr 22, 2020 | 4.880 | 5.010 | 4.830 | 5.000 | 1,133,705 | +0.18(+3.73%) |
Apr 21, 2020 | 4.900 | 4.950 | 4.760 | 4.820 | 858,827 | -0.13(-2.63%) |
Apr 20, 2020 | 4.900 | 4.990 | 4.860 | 4.950 | 565,232 | -0.03(-0.60%) |
Apr 17, 2020 | 5.030 | 5.040 | 4.820 | 4.980 | 1,361,681 | -0.04(-0.80%) |
Apr 16, 2020 | 4.940 | 5.020 | 4.910 | 5.020 | 2,043,204 | +0.12(+2.45%) |
Apr 15, 2020 | 4.890 | 4.970 | 4.800 | 4.900 | 969,317 | -0.01(-0.20%) |
Apr 14, 2020 | 4.450 | 4.930 | 4.450 | 4.910 | 1,994,175 | +0.56(+12.87%) |
Apr 13, 2020 | 4.320 | 4.440 | 4.280 | 4.350 | 1,070,721 | +0.06(+1.40%) |
Apr 09, 2020 | 4.290 | 4.290 | 4.290 | 0 | -0.04(-0.92%) | |
Apr 08, 2020 | 4.430 | 4.570 | 4.310 | 4.330 | 1,404,033 | -0.04(-0.92%) |
Apr 07, 2020 | 4.070 | 4.590 | 4.070 | 4.370 | 3,137,898 | +0.44(+11.20%) |
Apr 06, 2020 | 3.990 | 4.030 | 3.880 | 3.930 | 1,357,436 | +0.03(+0.77%) |
Apr 03, 2020 | 3.940 | 3.940 | 3.810 | 3.900 | 590,074 | +0.04(+1.04%) |
Apr 02, 2020 | 3.840 | 3.870 | 3.730 | 3.860 | 384,722 | +0.04(+1.05%) |
Apr 01, 2020 | 3.860 | 3.890 | 3.750 | 3.820 | 1,070,170 | -0.08(-2.05%) |
Mar 31, 2020 | 3.920 | 3.960 | 3.850 | 3.900 | 537,830 | +0.06(+1.56%) |
Mar 30, 2020 | 3.780 | 3.940 | 3.780 | 3.840 | 1,608,534 | +0.14(+3.78%) |
Mar 27, 2020 | 3.710 | 3.760 | 3.650 | 3.700 | 716,062 | +0.00(+0.00%) |
Mar 26, 2020 | 3.800 | 4.020 | 3.670 | 3.700 | 1,961,546 | -0.08(-2.12%) |
Mar 25, 2020 | 3.440 | 3.780 | 3.440 | 3.780 | 826,412 | +0.36(+10.53%) |
Mar 24, 2020 | 3.570 | 3.580 | 3.390 | 3.420 | 2,492,041 | +0.26(+8.23%) |
Mar 23, 2020 | 3.340 | 3.360 | 3.130 | 3.160 | 453,639 | -0.16(-4.82%) |
Mar 20, 2020 | 3.320 | 3.340 | 3.260 | 3.320 | 484,931 | +0.00(+0.00%) |
Mar 19, 2020 | 3.280 | 3.370 | 3.220 | 3.320 | 666,630 | +0.06(+1.84%) |
Mar 18, 2020 | 3.240 | 3.480 | 3.240 | 3.260 | 679,925 | -0.11(-3.26%) |
Mar 17, 2020 | 3.350 | 3.400 | 3.290 | 3.370 | 356,432 | +0.03(+0.90%) |
Mar 16, 2020 | 3.180 | 3.410 | 3.120 | 3.340 | 1,110,591 | -0.05(-1.47%) |
Mar 13, 2020 | 3.400 | 3.400 | 3.290 | 3.390 | 292,040 | +0.07(+2.11%) |
Mar 12, 2020 | 3.440 | 3.460 | 3.310 | 3.320 | 502,802 | -0.18(-5.14%) |
Mar 11, 2020 | 3.530 | 3.600 | 3.460 | 3.500 | 507,033 | -0.02(-0.57%) |
Mar 10, 2020 | 3.590 | 3.680 | 3.500 | 3.520 | 354,739 | -0.01(-0.28%) |
Mar 09, 2020 | 3.610 | 3.630 | 3.530 | 3.530 | 813,331 | -0.15(-4.08%) |
Mar 06, 2020 | 3.700 | 3.730 | 3.680 | 3.680 | 299,342 | -0.03(-0.81%) |
Mar 05, 2020 | 3.680 | 3.710 | 3.640 | 3.710 | 375,968 | +0.03(+0.82%) |
Mar 04, 2020 | 3.850 | 3.860 | 3.670 | 3.680 | 634,315 | -0.07(-1.87%) |
Mar 03, 2020 | 3.880 | 3.880 | 3.740 | 3.750 | 628,436 | -0.10(-2.60%) |
Mar 02, 2020 | 3.800 | 3.910 | 3.800 | 3.850 | 216,334 | +0.05(+1.32%) |
Feb 28, 2020 | 3.810 | 3.830 | 3.710 | 3.800 | 438,470 | -0.07(-1.81%) |
Feb 27, 2020 | 3.770 | 3.870 | 3.770 | 3.870 | 182,639 | +0.10(+2.65%) |
Feb 26, 2020 | 3.850 | 3.860 | 3.770 | 3.770 | 1,037,820 | -0.11(-2.84%) |
Feb 25, 2020 | 3.910 | 3.940 | 3.870 | 3.880 | 239,305 | -0.03(-0.77%) |
Feb 24, 2020 | 3.900 | 3.950 | 3.900 | 3.910 | 420,174 | -0.05(-1.26%) |
Feb 21, 2020 | 3.900 | 3.970 | 3.890 | 3.960 | 180,576 | +0.04(+1.02%) |
Feb 20, 2020 | 3.900 | 3.940 | 3.900 | 3.920 | 142,952 | +0.02(+0.51%) |
Feb 19, 2020 | 3.920 | 3.960 | 3.880 | 3.900 | 661,796 | +0.00(+0.00%) |
Feb 18, 2020 | 3.980 | 3.990 | 3.900 | 3.900 | 394,436 | -0.08(-2.01%) |
Feb 14, 2020 | 3.980 | 3.980 | 3.980 | 0 | -0.04(-1.00%) | |
Feb 13, 2020 | 3.990 | 4.030 | 3.990 | 4.020 | 216,551 | +0.03(+0.75%) |
Feb 12, 2020 | 4.020 | 4.020 | 3.990 | 3.990 | 181,287 | -0.05(-1.24%) |
Feb 11, 2020 | 3.990 | 4.060 | 3.990 | 4.040 | 263,021 | +0.07(+1.76%) |
Feb 10, 2020 | 4.000 | 4.050 | 3.960 | 3.970 | 697,032 | -0.05(-1.24%) |
Feb 07, 2020 | 3.990 | 4.020 | 3.990 | 4.020 | 121,092 | +0.02(+0.50%) |
Feb 06, 2020 | 3.990 | 4.030 | 3.980 | 4.000 | 102,350 | +0.00(+0.00%) |
Feb 05, 2020 | 3.970 | 4.030 | 3.950 | 4.000 | 172,378 | +0.02(+0.50%) |
Feb 04, 2020 | 3.960 | 4.020 | 3.960 | 3.980 | 307,398 | +0.02(+0.51%) |
Feb 03, 2020 | 3.890 | 3.970 | 3.820 | 3.960 | 390,654 | +0.11(+2.86%) |
Jan 31, 2020 | 3.910 | 3.930 | 3.820 | 3.850 | 837,479 | -0.05(-1.28%) |
Jan 30, 2020 | 3.950 | 3.970 | 3.900 | 3.900 | 207,396 | -0.06(-1.52%) |
Jan 29, 2020 | 3.970 | 3.970 | 3.920 | 3.960 | 135,444 | -0.01(-0.25%) |
Jan 28, 2020 | 3.990 | 4.020 | 3.950 | 3.970 | 254,105 | -0.03(-0.75%) |
Jan 27, 2020 | 4.010 | 4.030 | 3.980 | 4.000 | 265,905 | -0.04(-0.99%) |
Jan 24, 2020 | 4.010 | 4.100 | 4.010 | 4.040 | 636,034 | +0.02(+0.50%) |
Jan 23, 2020 | 3.970 | 4.060 | 3.910 | 4.020 | 317,149 | +0.04(+1.01%) |
Jan 22, 2020 | 4.000 | 4.000 | 3.970 | 3.980 | 82,604 | -0.03(-0.75%) |
Jan 21, 2020 | 3.990 | 4.010 | 3.980 | 4.010 | 132,417 | +0.03(+0.75%) |
Jan 20, 2020 | 4.040 | 4.050 | 3.980 | 3.980 | 203,248 | -0.04(-1.00%) |
Jan 17, 2020 | 4.060 | 4.060 | 4.020 | 4.020 | 119,750 | -0.04(-0.99%) |
Jan 16, 2020 | 4.020 | 4.070 | 4.020 | 4.060 | 108,727 | +0.06(+1.50%) |
Jan 15, 2020 | 4.080 | 4.090 | 3.990 | 4.000 | 303,652 | -0.08(-1.96%) |
Jan 14, 2020 | 4.000 | 4.100 | 4.000 | 4.080 | 336,983 | +0.03(+0.74%) |
Jan 13, 2020 | 4.020 | 4.050 | 4.000 | 4.050 | 162,432 | +0.07(+1.76%) |
Jan 10, 2020 | 4.090 | 4.090 | 3.970 | 3.980 | 718,317 | -0.06(-1.49%) |
Jan 09, 2020 | 4.040 | 4.040 | 4.000 | 4.040 | 116,634 | +0.02(+0.50%) |
Jan 08, 2020 | 4.030 | 4.050 | 3.980 | 4.020 | 208,954 | +0.00(+0.00%) |
Jan 07, 2020 | 4.040 | 4.060 | 4.020 | 4.020 | 217,294 | -0.03(-0.74%) |
Jan 06, 2020 | 4.120 | 4.120 | 4.050 | 4.050 | 147,200 | -0.04(-0.98%) |
Jan 03, 2020 | 4.100 | 4.130 | 4.060 | 4.090 | 102,194 | -0.03(-0.73%) |
Jan 02, 2020 | 4.100 | 4.150 | 4.070 | 4.120 | 241,853 | +0.04(+0.98%) |
Dec 31, 2019 | 4.080 | 4.080 | 4.080 | 0 | -0.01(-0.24%) | |
Dec 30, 2019 | 4.150 | 4.150 | 4.090 | 4.090 | 135,127 | -0.05(-1.21%) |
Dec 27, 2019 | 4.100 | 4.140 | 4.080 | 4.140 | 500,781 | +0.05(+1.22%) |
Dec 24, 2019 | 4.090 | 4.090 | 4.090 | 0 | +0.02(+0.49%) | |
Dec 23, 2019 | 4.120 | 4.130 | 4.070 | 4.070 | 297,292 | -0.04(-0.97%) |
Dec 20, 2019 | 4.140 | 4.170 | 4.110 | 4.110 | 130,130 | -0.03(-0.72%) |
Dec 19, 2019 | 4.160 | 4.160 | 4.070 | 4.140 | 751,662 | +0.02(+0.49%) |
Dec 18, 2019 | 4.170 | 4.270 | 4.110 | 4.120 | 282,547 | -0.02(-0.48%) |
Dec 17, 2019 | 4.170 | 4.200 | 4.100 | 4.140 | 310,409 | -0.03(-0.72%) |
Dec 16, 2019 | 4.230 | 4.250 | 4.150 | 4.170 | 280,880 | -0.08(-1.88%) |
Dec 13, 2019 | 4.330 | 4.340 | 4.220 | 4.250 | 466,468 | -0.03(-0.70%) |
Dec 12, 2019 | 4.370 | 4.500 | 4.270 | 4.280 | 542,139 | -0.09(-2.06%) |
Dec 11, 2019 | 4.300 | 4.410 | 4.300 | 4.370 | 663,658 | +0.14(+3.31%) |
Dec 10, 2019 | 4.210 | 4.280 | 4.190 | 4.230 | 850,717 | +0.06(+1.44%) |
Dec 09, 2019 | 4.150 | 4.230 | 4.140 | 4.170 | 1,030,752 | +0.01(+0.24%) |
Dec 06, 2019 | 4.170 | 4.200 | 4.140 | 4.160 | 136,532 | +0.02(+0.48%) |
Dec 05, 2019 | 4.140 | 4.170 | 4.110 | 4.140 | 114,119 | -0.01(-0.24%) |
Dec 04, 2019 | 4.130 | 4.180 | 4.130 | 4.150 | 175,500 | +0.02(+0.48%) |
Dec 03, 2019 | 4.150 | 4.170 | 4.110 | 4.130 | 174,766 | -0.01(-0.24%) |