Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.904 | 2.926 | 2.802 | 2.926 | 9,733 | +0.09(+3.00%) |
Sep 29, 2020 | 2.913 | 2.913 | 2.769 | 2.841 | 4,072 | +0.01(+0.42%) |
Sep 28, 2020 | 2.769 | 3.030 | 2.672 | 2.829 | 21,949 | +0.26(+10.17%) |
Sep 25, 2020 | 2.717 | 2.724 | 2.568 | 2.568 | 6,966 | +0.00(+0.15%) |
Sep 24, 2020 | 2.642 | 2.687 | 2.560 | 2.564 | 8,164 | -0.12(-4.58%) |
Sep 23, 2020 | 2.785 | 2.785 | 2.687 | 2.687 | 4,319 | -0.07(-2.71%) |
Sep 22, 2020 | 2.851 | 2.874 | 2.762 | 2.762 | 3,126 | +0.00(+0.00%) |
Sep 21, 2020 | 2.784 | 2.844 | 2.762 | 2.762 | 3,461 | -0.07(-2.37%) |
Sep 18, 2020 | 2.895 | 2.895 | 2.829 | 2.829 | 937 | +0.03(+0.93%) |
Sep 17, 2020 | 2.885 | 2.885 | 2.747 | 2.803 | 9,053 | -0.13(-4.45%) |
Sep 16, 2020 | 2.874 | 2.977 | 2.874 | 2.933 | 2,711 | +0.09(+3.29%) |
Sep 15, 2020 | 2.836 | 2.859 | 2.807 | 2.840 | 6,511 | -0.03(-1.17%) |
Sep 14, 2020 | 2.777 | 2.889 | 2.777 | 2.874 | 2,505 | +0.12(+4.36%) |
Sep 11, 2020 | 2.836 | 2.922 | 2.754 | 2.754 | 7,770 | -0.05(-1.62%) |
Sep 10, 2020 | 2.844 | 2.844 | 2.799 | 2.799 | 9,841 | -0.02(-0.66%) |
Sep 09, 2020 | 2.844 | 2.844 | 2.799 | 2.818 | 11,158 | -0.03(-1.18%) |
Sep 08, 2020 | 2.986 | 2.986 | 2.851 | 2.851 | 5,042 | -0.25(-7.95%) |
Sep 04, 2020 | 2.971 | 3.098 | 2.799 | 3.098 | 15,808 | +0.04(+1.22%) |
Sep 03, 2020 | 3.068 | 3.098 | 3.008 | 3.060 | 1,063 | +0.01(+0.24%) |
Sep 02, 2020 | 3.105 | 3.113 | 3.015 | 3.053 | 5,165 | -0.05(-1.68%) |
Sep 01, 2020 | 3.180 | 3.180 | 3.105 | 3.105 | 6,894 | -0.02(-0.72%) |
Aug 31, 2020 | 3.090 | 3.128 | 3.020 | 3.128 | 6,017 | +0.10(+3.46%) |
Aug 28, 2020 | 3.016 | 3.150 | 3.001 | 3.023 | 3,215 | -0.10(-3.30%) |
Aug 27, 2020 | 3.038 | 3.150 | 3.038 | 3.126 | 11,350 | +0.08(+2.65%) |
Aug 26, 2020 | 3.157 | 3.157 | 2.799 | 3.045 | 35,594 | -0.17(-5.34%) |
Aug 25, 2020 | 3.083 | 3.217 | 3.083 | 3.217 | 10,431 | +0.06(+1.89%) |
Aug 24, 2020 | 3.135 | 3.254 | 3.023 | 3.157 | 32,200 | -0.16(-4.94%) |
Aug 21, 2020 | 3.372 | 3.372 | 3.322 | 3.322 | 4,555 | -0.13(-3.78%) |
Aug 20, 2020 | 3.455 | 3.455 | 3.359 | 3.452 | 2,477 | -0.03(-0.75%) |
Aug 19, 2020 | 3.471 | 3.486 | 3.449 | 3.478 | 2,943 | +0.01(+0.43%) |
Aug 18, 2020 | 3.299 | 3.654 | 3.301 | 3.463 | 10,613 | +0.10(+3.11%) |
Aug 17, 2020 | 3.650 | 3.650 | 3.359 | 3.359 | 9,672 | -0.22(-6.25%) |
Aug 14, 2020 | 3.620 | 3.725 | 3.531 | 3.583 | 5,492 | -0.11(-2.95%) |
Aug 13, 2020 | 3.508 | 3.702 | 3.434 | 3.692 | 9,002 | +0.06(+1.77%) |
Aug 12, 2020 | 3.755 | 3.784 | 3.628 | 3.628 | 3,156 | -0.21(-5.45%) |
Aug 11, 2020 | 3.829 | 3.837 | 3.613 | 3.837 | 6,139 | +0.07(+1.98%) |
Aug 10, 2020 | 3.717 | 3.829 | 3.717 | 3.762 | 9,511 | -0.08(-2.14%) |
Aug 07, 2020 | 3.359 | 3.844 | 3.359 | 3.844 | 20,765 | +0.43(+12.69%) |
Aug 06, 2020 | 3.583 | 3.650 | 3.397 | 3.411 | 6,441 | -0.19(-5.38%) |
Aug 05, 2020 | 3.717 | 3.784 | 3.553 | 3.605 | 15,730 | -0.09(-2.42%) |
Aug 04, 2020 | 3.471 | 3.695 | 3.284 | 3.695 | 26,143 | +0.22(+6.45%) |
Aug 03, 2020 | 3.389 | 3.628 | 3.374 | 3.471 | 10,795 | +0.13(+4.03%) |
Jul 31, 2020 | 3.135 | 3.344 | 3.135 | 3.337 | 6,564 | +0.20(+6.43%) |
Jul 30, 2020 | 3.202 | 3.202 | 3.105 | 3.135 | 6,595 | +0.00(+0.00%) |
Jul 29, 2020 | 3.254 | 3.254 | 3.135 | 3.135 | 10,810 | -0.11(-3.45%) |
Jul 28, 2020 | 3.393 | 3.393 | 3.247 | 3.247 | 8,646 | -0.07(-2.25%) |
Jul 27, 2020 | 3.493 | 3.493 | 3.240 | 3.322 | 14,111 | -0.12(-3.42%) |
Jul 24, 2020 | 3.433 | 3.523 | 3.393 | 3.439 | 19,425 | +0.08(+2.39%) |
Jul 23, 2020 | 3.568 | 3.628 | 3.359 | 3.359 | 30,668 | -0.30(-8.16%) |
Jul 22, 2020 | 3.695 | 4.688 | 3.605 | 3.658 | 293,725 | +0.14(+4.08%) |
Jul 21, 2020 | 3.562 | 3.583 | 3.471 | 3.514 | 7,806 | -0.05(-1.30%) |
Jul 20, 2020 | 3.516 | 3.583 | 3.516 | 3.560 | 1,208 | +0.04(+1.27%) |
Jul 17, 2020 | 3.620 | 3.620 | 3.501 | 3.516 | 2,545 | -0.10(-2.89%) |
Jul 16, 2020 | 3.643 | 3.658 | 3.620 | 3.620 | 1,311 | +0.04(+1.04%) |
Jul 15, 2020 | 3.583 | 3.583 | 3.583 | 3.583 | 929 | -0.10(-2.64%) |
Jul 14, 2020 | 3.680 | 3.732 | 3.658 | 3.680 | 5,926 | +0.02(+0.51%) |
Jul 13, 2020 | 3.537 | 3.702 | 3.537 | 3.661 | 5,577 | +0.15(+4.36%) |
Jul 10, 2020 | 3.755 | 3.755 | 3.508 | 3.508 | 3,349 | -0.27(-7.21%) |
Jul 09, 2020 | 3.781 | 3.781 | 3.781 | 3.781 | 527 | +0.00(+0.00%) |
Jul 08, 2020 | 3.781 | 3.781 | 3.781 | 3.781 | 845 | +0.03(+0.90%) |
Jul 07, 2020 | 3.747 | 3.747 | 3.747 | 3.747 | 648 | +0.01(+0.20%) |
Jul 06, 2020 | 3.829 | 3.829 | 3.732 | 3.740 | 6,308 | -0.09(-2.43%) |
Jul 02, 2020 | 3.837 | 3.837 | 3.749 | 3.833 | 2,813 | -0.01(-0.29%) |
Jul 01, 2020 | 3.844 | 3.844 | 3.844 | 3.844 | 775 | +0.00(+0.00%) |
Jun 30, 2020 | 3.792 | 3.844 | 3.747 | 3.844 | 3,527 | +0.09(+2.39%) |
Jun 29, 2020 | 3.781 | 3.837 | 3.747 | 3.755 | 3,393 | -0.01(-0.40%) |
Jun 26, 2020 | 3.732 | 3.829 | 3.732 | 3.769 | 3,751 | +0.00(+0.00%) |
Jun 25, 2020 | 3.814 | 3.814 | 3.732 | 3.769 | 9,088 | +0.02(+0.50%) |
Jun 24, 2020 | 3.784 | 3.784 | 3.732 | 3.751 | 3,980 | -0.23(-5.71%) |
Jun 23, 2020 | 3.978 | 3.978 | 3.956 | 3.978 | 1,977 | -0.07(-1.68%) |
Jun 22, 2020 | 3.777 | 4.158 | 3.777 | 4.046 | 12,941 | -0.10(-2.52%) |
Jun 19, 2020 | 4.329 | 4.456 | 4.150 | 4.150 | 4,421 | -0.13(-2.97%) |
Jun 18, 2020 | 4.370 | 4.370 | 4.262 | 4.277 | 2,813 | +0.01(+0.35%) |
Jun 17, 2020 | 4.255 | 4.262 | 4.161 | 4.262 | 3,197 | -0.01(-0.12%) |
Jun 16, 2020 | 4.374 | 4.374 | 4.229 | 4.267 | 4,672 | -0.06(-1.43%) |
Jun 15, 2020 | 4.605 | 4.605 | 4.217 | 4.329 | 1,677 | -0.06(-1.36%) |
Jun 12, 2020 | 4.389 | 4.591 | 4.389 | 4.389 | 5,492 | -0.29(-6.22%) |
Jun 11, 2020 | 4.628 | 4.680 | 4.479 | 4.680 | 2,979 | +0.04(+0.97%) |
Jun 10, 2020 | 4.553 | 4.652 | 4.479 | 4.635 | 6,707 | +0.04(+0.81%) |
Jun 09, 2020 | 4.546 | 4.665 | 4.546 | 4.598 | 2,164 | -0.09(-1.91%) |
Jun 08, 2020 | 4.897 | 4.897 | 4.598 | 4.688 | 3,772 | -0.08(-1.58%) |
Jun 05, 2020 | 4.956 | 5.076 | 4.576 | 4.763 | 4,555 | -0.19(-3.83%) |
Jun 04, 2020 | 4.553 | 4.953 | 4.553 | 4.953 | 2,272 | +0.44(+9.67%) |
Jun 03, 2020 | 4.889 | 4.889 | 4.516 | 4.516 | 3,685 | -0.03(-0.66%) |
Jun 02, 2020 | 4.650 | 4.692 | 4.508 | 4.546 | 4,579 | -0.16(-3.33%) |
Jun 01, 2020 | 4.770 | 4.781 | 4.702 | 4.702 | 2,903 | +0.11(+2.44%) |
May 29, 2020 | 4.852 | 4.852 | 4.591 | 4.591 | 1,741 | -0.25(-5.17%) |
May 28, 2020 | 5.046 | 5.046 | 4.829 | 4.841 | 2,951 | -0.24(-4.72%) |
May 27, 2020 | 5.079 | 5.080 | 5.079 | 5.080 | 2,738 | -0.05(-1.01%) |
May 26, 2020 | 5.207 | 5.207 | 5.132 | 5.132 | 2,852 | +0.13(+2.52%) |
May 22, 2020 | 4.857 | 5.006 | 4.799 | 5.006 | 3,495 | +0.32(+6.75%) |
May 21, 2020 | 4.701 | 5.207 | 4.649 | 4.689 | 10,877 | +0.04(+0.87%) |
May 20, 2020 | 4.218 | 4.664 | 4.218 | 4.649 | 14,661 | +0.11(+2.46%) |
May 19, 2020 | 4.314 | 4.537 | 4.188 | 4.537 | 3,211 | +0.45(+11.11%) |
May 18, 2020 | 4.240 | 4.240 | 4.084 | 4.084 | 6,157 | -0.15(-3.62%) |
May 15, 2020 | 4.017 | 4.537 | 4.017 | 4.237 | 5,646 | +0.06(+1.54%) |
May 14, 2020 | 4.288 | 4.288 | 4.128 | 4.173 | 1,297 | -0.12(-2.86%) |
May 13, 2020 | 4.296 | 4.296 | 4.296 | 4.296 | 588 | +0.04(+1.00%) |
May 12, 2020 | 4.307 | 4.339 | 4.244 | 4.253 | 3,608 | -0.10(-2.26%) |
May 11, 2020 | 4.113 | 4.351 | 4.054 | 4.351 | 3,079 | +0.00(+0.00%) |
May 08, 2020 | 4.024 | 4.351 | 4.006 | 4.351 | 10,486 | +0.35(+8.74%) |
May 07, 2020 | 4.002 | 4.002 | 3.975 | 4.002 | 1,767 | +0.27(+7.17%) |
May 06, 2020 | 3.942 | 4.054 | 3.734 | 3.734 | 4,749 | +0.01(+0.20%) |
May 05, 2020 | 4.224 | 4.224 | 3.719 | 3.727 | 11,073 | -0.24(-6.00%) |
May 04, 2020 | 3.734 | 3.965 | 3.734 | 3.965 | 3,261 | -0.15(-3.62%) |
May 01, 2020 | 4.433 | 4.456 | 3.821 | 4.113 | 10,889 | -0.16(-3.70%) |
Apr 30, 2020 | 4.024 | 4.389 | 3.883 | 4.271 | 12,279 | +0.00(+0.04%) |
Apr 29, 2020 | 4.359 | 4.359 | 4.270 | 4.270 | 4,439 | +0.27(+6.64%) |
Apr 28, 2020 | 4.048 | 4.048 | 3.990 | 4.004 | 4,200 | +0.30(+8.00%) |
Apr 27, 2020 | 4.085 | 4.285 | 3.655 | 3.707 | 3,517 | -0.01(-0.20%) |
Apr 24, 2020 | 3.648 | 3.952 | 3.610 | 3.715 | 3,237 | +0.06(+1.71%) |
Apr 23, 2020 | 3.925 | 3.925 | 3.652 | 3.652 | 3,483 | +0.13(+3.70%) |
Apr 22, 2020 | 3.522 | 3.522 | 3.522 | 3.522 | 942 | +0.01(+0.42%) |
Apr 21, 2020 | 3.433 | 3.512 | 3.433 | 3.507 | 4,127 | -0.14(-3.76%) |
Apr 20, 2020 | 3.922 | 4.223 | 3.599 | 3.644 | 14,832 | -0.45(-10.89%) |
Apr 17, 2020 | 4.100 | 4.196 | 3.892 | 4.089 | 4,450 | -0.21(-4.94%) |
Apr 16, 2020 | 4.745 | 4.745 | 4.241 | 4.302 | 12,914 | -0.42(-8.93%) |
Apr 15, 2020 | 4.000 | 5.160 | 4.000 | 4.724 | 18,542 | +0.72(+18.10%) |
Apr 14, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 3,146 | +0.03(+0.76%) |
Apr 13, 2020 | 4.130 | 4.130 | 3.807 | 3.970 | 7,098 | +0.07(+1.79%) |
Apr 09, 2020 | 4.189 | 4.211 | 3.900 | 3.900 | 4,046 | +0.27(+7.58%) |
Apr 08, 2020 | 3.633 | 3.776 | 3.625 | 3.625 | 3,908 | -0.14(-3.84%) |
Apr 07, 2020 | 3.633 | 3.892 | 3.626 | 3.770 | 3,111 | -0.01(-0.29%) |
Apr 06, 2020 | 3.151 | 3.781 | 3.151 | 3.781 | 13,780 | +0.46(+13.87%) |
Apr 03, 2020 | 3.158 | 3.336 | 3.121 | 3.321 | 3,641 | +0.01(+0.40%) |
Apr 02, 2020 | 3.411 | 3.707 | 3.293 | 3.307 | 11,556 | -0.21(-6.08%) |
Apr 01, 2020 | 3.432 | 3.538 | 3.432 | 3.522 | 4,263 | -0.07(-1.91%) |
Mar 31, 2020 | 3.544 | 3.722 | 3.411 | 3.590 | 4,016 | -0.15(-3.89%) |
Mar 30, 2020 | 4.778 | 5.257 | 3.381 | 3.736 | 28,854 | -1.01(-21.36%) |
Mar 27, 2020 | 4.787 | 4.904 | 4.729 | 4.750 | 4,673 | -0.39(-7.65%) |
Mar 26, 2020 | 4.751 | 5.158 | 4.751 | 5.144 | 13,759 | +0.31(+6.33%) |
Mar 25, 2020 | 3.063 | 4.889 | 3.063 | 4.837 | 26,112 | +1.91(+64.99%) |
Mar 24, 2020 | 3.005 | 3.165 | 2.932 | 2.932 | 6,282 | +0.08(+2.81%) |
Mar 23, 2020 | 2.983 | 3.208 | 2.852 | 2.852 | 8,329 | -0.38(-11.64%) |
Mar 20, 2020 | 3.390 | 4.002 | 3.027 | 3.228 | 10,033 | +0.21(+6.91%) |
Mar 19, 2020 | 2.867 | 3.093 | 2.823 | 3.019 | 2,861 | +0.11(+3.75%) |
Mar 18, 2020 | 3.354 | 4.002 | 2.910 | 2.910 | 26,073 | -0.65(-18.37%) |
Mar 17, 2020 | 3.841 | 3.885 | 3.485 | 3.565 | 8,670 | -0.38(-9.59%) |
Mar 16, 2020 | 4.504 | 4.606 | 3.943 | 3.943 | 6,296 | -0.84(-17.63%) |
Mar 13, 2020 | 4.365 | 5.086 | 4.285 | 4.787 | 15,394 | +0.58(+13.84%) |
Mar 12, 2020 | 3.638 | 4.205 | 2.823 | 4.205 | 41,869 | +0.36(+9.43%) |
Mar 11, 2020 | 4.111 | 4.111 | 3.843 | 3.843 | 4,413 | -0.09(-2.37%) |
Mar 10, 2020 | 4.191 | 4.191 | 3.936 | 3.936 | 13,743 | +0.09(+2.46%) |
Mar 09, 2020 | 4.002 | 4.198 | 3.841 | 3.841 | 15,212 | -0.27(-6.58%) |
Mar 06, 2020 | 4.183 | 4.300 | 4.031 | 4.112 | 10,858 | -0.09(-2.05%) |
Mar 05, 2020 | 4.365 | 4.365 | 4.183 | 4.198 | 17,121 | -0.13(-3.04%) |
Mar 04, 2020 | 4.402 | 4.402 | 4.278 | 4.329 | 7,303 | -0.04(-1.03%) |
Mar 03, 2020 | 4.554 | 4.554 | 4.278 | 4.374 | 8,593 | -0.09(-2.08%) |
Mar 02, 2020 | 4.365 | 4.511 | 4.365 | 4.467 | 5,782 | +0.12(+2.80%) |
Feb 28, 2020 | 4.573 | 4.674 | 4.234 | 4.345 | 11,957 | -0.02(-0.55%) |
Feb 27, 2020 | 4.424 | 4.424 | 4.227 | 4.369 | 11,342 | -0.17(-3.75%) |
Feb 26, 2020 | 4.532 | 4.778 | 4.532 | 4.539 | 3,516 | -0.06(-1.26%) |
Feb 25, 2020 | 4.778 | 4.993 | 4.554 | 4.597 | 33,283 | -0.29(-5.91%) |
Feb 24, 2020 | 5.158 | 5.158 | 4.850 | 4.886 | 22,005 | -0.29(-5.58%) |
Feb 21, 2020 | 5.218 | 5.290 | 5.053 | 5.174 | 10,530 | +0.07(+1.47%) |
Feb 20, 2020 | 4.994 | 5.102 | 4.994 | 5.099 | 7,995 | +0.09(+1.74%) |
Feb 19, 2020 | 5.037 | 5.037 | 4.994 | 5.012 | 7,185 | -0.08(-1.56%) |
Feb 18, 2020 | 5.182 | 5.193 | 5.083 | 5.091 | 8,679 | -0.08(-1.54%) |
Feb 14, 2020 | 5.138 | 5.254 | 5.138 | 5.171 | 3,602 | +0.01(+0.21%) |
Feb 13, 2020 | 5.290 | 5.290 | 5.124 | 5.160 | 3,660 | -0.01(-0.14%) |
Feb 12, 2020 | 5.268 | 5.290 | 5.160 | 5.167 | 8,476 | -0.12(-2.32%) |
Feb 11, 2020 | 5.268 | 5.290 | 5.232 | 5.290 | 2,550 | +0.02(+0.41%) |
Feb 10, 2020 | 5.369 | 5.413 | 5.261 | 5.268 | 11,236 | -0.02(-0.41%) |
Feb 07, 2020 | 5.365 | 5.365 | 5.221 | 5.290 | 14,549 | -0.06(-1.20%) |
Feb 06, 2020 | 5.619 | 5.651 | 5.347 | 5.354 | 12,049 | -0.30(-5.37%) |
Feb 05, 2020 | 5.492 | 5.658 | 5.465 | 5.658 | 2,466 | +0.16(+2.82%) |
Feb 04, 2020 | 5.411 | 5.503 | 5.362 | 5.503 | 8,876 | +0.05(+0.99%) |
Feb 03, 2020 | 5.622 | 5.622 | 5.355 | 5.449 | 8,528 | +0.00(+0.03%) |
Jan 31, 2020 | 5.658 | 5.658 | 5.413 | 5.447 | 10,946 | -0.11(-1.97%) |
Jan 30, 2020 | 5.629 | 5.629 | 5.413 | 5.557 | 8,751 | +0.03(+0.50%) |
Jan 29, 2020 | 5.501 | 5.637 | 5.479 | 5.529 | 23,002 | -0.02(-0.39%) |
Jan 28, 2020 | 5.419 | 5.628 | 5.419 | 5.551 | 5,739 | +0.17(+3.25%) |
Jan 27, 2020 | 5.487 | 5.487 | 5.287 | 5.376 | 10,145 | -0.20(-3.64%) |
Jan 24, 2020 | 5.822 | 5.872 | 5.579 | 5.579 | 4,479 | -0.29(-4.97%) |
Jan 23, 2020 | 5.822 | 5.892 | 5.765 | 5.871 | 5,712 | +0.13(+2.25%) |
Jan 22, 2020 | 5.665 | 5.887 | 5.594 | 5.742 | 18,258 | +0.19(+3.44%) |
Jan 21, 2020 | 5.308 | 5.822 | 5.294 | 5.551 | 12,922 | +0.16(+2.91%) |
Jan 17, 2020 | 5.351 | 5.501 | 5.351 | 5.394 | 8,678 | +0.04(+0.68%) |
Jan 16, 2020 | 5.301 | 5.444 | 5.294 | 5.357 | 9,511 | +0.07(+1.30%) |
Jan 15, 2020 | 5.287 | 5.365 | 5.237 | 5.289 | 15,825 | +0.05(+0.99%) |
Jan 14, 2020 | 5.108 | 5.257 | 5.108 | 5.237 | 4,959 | +0.02(+0.41%) |
Jan 13, 2020 | 5.158 | 5.465 | 5.001 | 5.215 | 39,290 | +0.21(+4.29%) |
Jan 10, 2020 | 5.058 | 5.100 | 5.001 | 5.001 | 15,957 | -0.13(-2.47%) |
Jan 09, 2020 | 5.144 | 5.210 | 5.090 | 5.127 | 3,520 | -0.07(-1.33%) |
Jan 08, 2020 | 5.349 | 5.349 | 5.179 | 5.196 | 4,902 | -0.08(-1.55%) |
Jan 07, 2020 | 5.255 | 5.314 | 5.112 | 5.278 | 7,623 | -0.07(-1.23%) |
Jan 06, 2020 | 5.294 | 5.529 | 5.098 | 5.344 | 32,650 | +0.12(+2.38%) |
Jan 03, 2020 | 5.179 | 5.308 | 5.127 | 5.220 | 19,317 | +0.13(+2.62%) |
Jan 02, 2020 | 5.001 | 5.201 | 5.001 | 5.086 | 18,433 | +0.12(+2.45%) |
Dec 31, 2019 | 5.301 | 5.301 | 4.929 | 4.965 | 17,497 | -0.33(-6.21%) |
Dec 30, 2019 | 5.072 | 5.301 | 5.041 | 5.294 | 21,156 | +0.36(+7.29%) |
Dec 27, 2019 | 4.920 | 5.026 | 4.920 | 4.934 | 6,357 | -0.05(-0.95%) |
Dec 26, 2019 | 4.955 | 5.097 | 4.913 | 4.981 | 17,128 | +0.03(+0.64%) |
Dec 24, 2019 | 4.785 | 4.991 | 4.785 | 4.950 | 5,791 | +0.16(+3.43%) |
Dec 23, 2019 | 4.778 | 4.799 | 4.637 | 4.785 | 18,634 | +0.01(+0.15%) |
Dec 20, 2019 | 4.884 | 4.955 | 4.672 | 4.778 | 13,561 | -0.06(-1.17%) |
Dec 19, 2019 | 4.736 | 4.955 | 4.665 | 4.835 | 9,532 | +0.18(+3.97%) |
Dec 18, 2019 | 4.516 | 4.704 | 4.516 | 4.650 | 5,589 | +0.05(+1.00%) |
Dec 17, 2019 | 4.594 | 4.729 | 4.539 | 4.604 | 10,240 | +0.03(+0.60%) |
Dec 16, 2019 | 4.573 | 4.615 | 4.516 | 4.576 | 12,424 | +0.06(+1.33%) |
Dec 13, 2019 | 4.814 | 4.879 | 4.502 | 4.516 | 22,179 | -0.33(-6.86%) |
Dec 12, 2019 | 4.672 | 4.888 | 4.672 | 4.849 | 17,470 | +0.07(+1.48%) |
Dec 11, 2019 | 4.792 | 4.865 | 4.743 | 4.778 | 9,696 | -0.03(-0.58%) |
Dec 10, 2019 | 5.167 | 5.167 | 4.686 | 4.806 | 12,140 | -0.22(-4.37%) |
Dec 09, 2019 | 4.884 | 5.032 | 4.884 | 5.026 | 3,420 | +0.09(+1.87%) |
Dec 06, 2019 | 4.920 | 5.260 | 4.757 | 4.934 | 32,491 | +0.01(+0.14%) |
Dec 05, 2019 | 5.026 | 5.026 | 4.757 | 4.927 | 11,345 | -0.01(-0.29%) |
Dec 04, 2019 | 4.941 | 4.977 | 4.938 | 4.941 | 5,578 | -0.13(-2.64%) |
Dec 03, 2019 | 5.076 | 5.259 | 5.075 | 5.075 | 11,578 | -0.10(-1.85%) |
Dec 02, 2019 | 5.097 | 5.171 | 5.047 | 5.171 | 6,751 | +0.01(+0.12%) |
Nov 29, 2019 | 5.061 | 5.309 | 5.061 | 5.165 | 6,215 | +0.14(+2.76%) |
Nov 27, 2019 | 4.845 | 5.026 | 4.838 | 5.026 | 15,680 | -0.00(-0.05%) |
Nov 26, 2019 | 5.099 | 5.102 | 4.944 | 5.028 | 23,131 | -0.09(-1.84%) |
Nov 25, 2019 | 4.831 | 5.250 | 4.563 | 5.123 | 11,173 | -0.29(-5.41%) |
Nov 22, 2019 | 4.556 | 5.416 | 4.556 | 5.416 | 50,125 | +0.84(+18.44%) |
Nov 21, 2019 | 4.930 | 4.944 | 4.425 | 4.572 | 22,958 | -0.22(-4.53%) |
Nov 20, 2019 | 4.578 | 4.856 | 4.578 | 4.789 | 5,684 | +0.25(+5.43%) |
Nov 19, 2019 | 4.810 | 4.851 | 4.542 | 4.542 | 10,692 | -0.27(-5.56%) |
Nov 18, 2019 | 5.183 | 5.373 | 4.754 | 4.810 | 3,102 | -0.01(-0.15%) |
Nov 15, 2019 | 4.845 | 5.064 | 4.789 | 4.817 | 3,407 | +0.06(+1.33%) |
Nov 14, 2019 | 5.106 | 5.106 | 4.620 | 4.754 | 45,338 | -0.35(-6.77%) |
Nov 13, 2019 | 4.969 | 5.106 | 4.969 | 5.099 | 3,997 | +0.05(+0.98%) |
Nov 12, 2019 | 5.190 | 5.190 | 4.782 | 5.049 | 8,190 | +0.11(+2.14%) |
Nov 11, 2019 | 5.014 | 5.170 | 4.931 | 4.944 | 6,399 | -0.18(-3.44%) |
Nov 08, 2019 | 5.669 | 5.669 | 4.955 | 5.120 | 16,329 | -0.42(-7.51%) |
Nov 07, 2019 | 5.486 | 5.704 | 5.430 | 5.535 | 8,492 | +0.04(+0.77%) |
Nov 06, 2019 | 5.732 | 5.732 | 5.387 | 5.493 | 9,552 | -0.16(-2.86%) |
Nov 05, 2019 | 5.627 | 5.979 | 5.627 | 5.655 | 14,560 | +0.23(+4.29%) |
Nov 04, 2019 | 5.500 | 5.810 | 5.423 | 5.423 | 15,570 | -0.11(-1.91%) |
Nov 01, 2019 | 5.556 | 5.686 | 5.514 | 5.528 | 8,377 | -0.18(-3.11%) |
Oct 31, 2019 | 5.739 | 5.768 | 5.563 | 5.705 | 8,955 | -0.06(-0.97%) |
Oct 30, 2019 | 5.747 | 5.951 | 5.747 | 5.761 | 7,365 | +0.01(+0.22%) |
Oct 29, 2019 | 5.679 | 6.253 | 5.573 | 5.749 | 36,257 | +0.23(+4.11%) |
Oct 28, 2019 | 5.679 | 5.679 | 5.509 | 5.522 | 5,822 | +0.12(+2.29%) |
Oct 25, 2019 | 5.426 | 5.426 | 5.328 | 5.398 | 13,122 | -0.06(-1.09%) |
Oct 24, 2019 | 5.468 | 5.526 | 5.356 | 5.458 | 4,724 | -0.10(-1.82%) |
Oct 23, 2019 | 5.608 | 5.619 | 5.425 | 5.559 | 14,167 | -0.06(-1.13%) |
Oct 22, 2019 | 5.573 | 5.628 | 5.328 | 5.622 | 7,017 | +0.01(+0.25%) |
Oct 21, 2019 | 5.468 | 5.608 | 5.270 | 5.608 | 17,929 | +0.02(+0.38%) |
Oct 18, 2019 | 5.644 | 5.743 | 5.587 | 5.587 | 8,558 | -0.11(-1.85%) |
Oct 17, 2019 | 5.809 | 5.809 | 5.615 | 5.693 | 6,628 | -0.12(-2.05%) |
Oct 16, 2019 | 5.594 | 5.819 | 5.594 | 5.812 | 2,520 | +0.09(+1.61%) |
Oct 15, 2019 | 5.819 | 5.819 | 5.615 | 5.719 | 5,982 | -0.10(-1.71%) |
Oct 14, 2019 | 5.693 | 5.819 | 5.608 | 5.819 | 3,058 | +0.13(+2.21%) |
Oct 11, 2019 | 5.615 | 6.506 | 5.475 | 5.693 | 67,469 | -0.08(-1.42%) |
Oct 10, 2019 | 5.679 | 5.791 | 5.272 | 5.775 | 25,164 | -0.11(-1.93%) |
Oct 09, 2019 | 5.693 | 5.889 | 5.538 | 5.889 | 5,524 | +0.06(+1.08%) |
Oct 08, 2019 | 5.763 | 5.892 | 5.640 | 5.826 | 4,110 | +0.11(+1.96%) |
Oct 07, 2019 | 5.854 | 5.854 | 5.568 | 5.714 | 8,659 | -0.14(-2.40%) |
Oct 04, 2019 | 5.910 | 6.036 | 5.608 | 5.854 | 13,836 | -0.01(-0.12%) |
Oct 03, 2019 | 5.980 | 5.980 | 5.706 | 5.861 | 7,070 | +0.04(+0.70%) |
Oct 02, 2019 | 5.721 | 6.043 | 5.517 | 5.820 | 10,237 | +0.32(+5.90%) |