Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.940 | 7.030 | 6.860 | 6.990 | 11,800 | -0.08(-1.13%) |
Jan 28, 2021 | 7.100 | 7.159 | 6.830 | 7.070 | 40,895 | -0.03(-0.42%) |
Jan 27, 2021 | 7.175 | 7.175 | 6.950 | 7.100 | 49,032 | -0.10(-1.39%) |
Jan 26, 2021 | 7.440 | 7.520 | 7.160 | 7.200 | 50,047 | -0.16(-2.17%) |
Jan 25, 2021 | 7.610 | 7.724 | 7.250 | 7.360 | 41,552 | -0.25(-3.29%) |
Jan 22, 2021 | 7.700 | 7.800 | 7.550 | 7.610 | 64,700 | -0.03(-0.39%) |
Jan 21, 2021 | 7.420 | 7.710 | 7.230 | 7.640 | 66,267 | +0.33(+4.51%) |
Jan 20, 2021 | 7.260 | 7.450 | 7.150 | 7.310 | 48,362 | +0.06(+0.83%) |
Jan 19, 2021 | 7.200 | 7.370 | 7.120 | 7.250 | 38,229 | +0.10(+1.40%) |
Jan 15, 2021 | 7.361 | 7.415 | 7.010 | 7.150 | 27,700 | -0.07(-0.97%) |
Jan 14, 2021 | 7.020 | 7.570 | 7.020 | 7.220 | 142,641 | +0.20(+2.85%) |
Jan 13, 2021 | 6.840 | 7.220 | 6.780 | 7.020 | 69,941 | -0.22(-3.04%) |
Jan 12, 2021 | 6.530 | 7.340 | 6.530 | 7.240 | 134,037 | +0.64(+9.70%) |
Jan 11, 2021 | 6.583 | 6.605 | 6.430 | 6.600 | 52,959 | -0.02(-0.30%) |
Jan 08, 2021 | 6.700 | 6.720 | 6.550 | 6.620 | 24,200 | -0.11(-1.63%) |
Jan 07, 2021 | 6.550 | 6.760 | 6.550 | 6.730 | 22,832 | +0.22(+3.38%) |
Jan 06, 2021 | 6.650 | 6.770 | 6.510 | 6.510 | 27,681 | -0.17(-2.54%) |
Jan 05, 2021 | 6.370 | 6.710 | 6.370 | 6.680 | 31,448 | +0.32(+5.03%) |
Jan 04, 2021 | 6.440 | 6.440 | 6.250 | 6.360 | 30,816 | -0.02(-0.31%) |
Dec 31, 2020 | 6.380 | 6.380 | 6.380 | 90,053 | -0.12(-1.85%) | |
Dec 30, 2020 | 6.000 | 6.560 | 6.000 | 6.500 | 90,053 | +0.44(+7.26%) |
Dec 29, 2020 | 5.930 | 6.068 | 5.930 | 6.060 | 33,307 | +0.07(+1.17%) |
Dec 28, 2020 | 6.180 | 6.180 | 5.810 | 5.990 | 40,026 | -0.14(-2.28%) |
Dec 24, 2020 | 6.230 | 6.230 | 6.090 | 6.130 | 10,700 | +0.00(+0.00%) |
Dec 23, 2020 | 6.120 | 6.280 | 6.070 | 6.130 | 40,689 | +0.01(+0.16%) |
Dec 22, 2020 | 6.160 | 6.300 | 6.044 | 6.120 | 83,592 | -0.12(-1.92%) |
Dec 21, 2020 | 6.220 | 6.350 | 6.180 | 6.240 | 81,270 | -0.04(-0.64%) |
Dec 18, 2020 | 6.260 | 6.620 | 6.229 | 6.280 | 112,500 | -0.01(-0.16%) |
Dec 17, 2020 | 6.200 | 6.400 | 6.200 | 6.290 | 39,286 | +0.09(+1.45%) |
Dec 16, 2020 | 6.350 | 6.400 | 6.200 | 6.200 | 20,213 | -0.18(-2.82%) |
Dec 15, 2020 | 6.400 | 6.440 | 6.270 | 6.380 | 16,946 | +0.02(+0.31%) |
Dec 14, 2020 | 6.300 | 6.490 | 6.300 | 6.360 | 9,860 | +0.11(+1.76%) |
Dec 11, 2020 | 6.310 | 6.332 | 6.160 | 6.250 | 31,100 | -0.12(-1.88%) |
Dec 10, 2020 | 6.400 | 6.473 | 6.300 | 6.370 | 21,706 | -0.08(-1.24%) |
Dec 09, 2020 | 6.700 | 6.710 | 6.370 | 6.450 | 24,836 | -0.21(-3.15%) |
Dec 08, 2020 | 6.620 | 6.680 | 6.370 | 6.660 | 49,897 | -0.02(-0.30%) |
Dec 07, 2020 | 7.010 | 7.010 | 6.530 | 6.680 | 61,760 | -0.45(-6.31%) |
Dec 04, 2020 | 6.920 | 7.170 | 6.789 | 7.130 | 118,700 | +0.17(+2.44%) |
Dec 03, 2020 | 6.880 | 7.000 | 6.610 | 6.960 | 128,464 | +0.16(+2.35%) |
Dec 02, 2020 | 6.580 | 6.880 | 6.300 | 6.800 | 121,006 | +0.27(+4.13%) |
Dec 01, 2020 | 6.160 | 6.584 | 6.010 | 6.530 | 206,388 | +0.36(+5.83%) |
Nov 30, 2020 | 5.870 | 6.240 | 5.870 | 6.170 | 65,481 | +0.26(+4.40%) |
Nov 27, 2020 | 5.840 | 5.955 | 5.840 | 5.910 | 8,900 | +0.05(+0.85%) |
Nov 25, 2020 | 5.620 | 5.940 | 5.555 | 5.860 | 25,400 | +0.21(+3.72%) |
Nov 24, 2020 | 5.590 | 5.720 | 5.510 | 5.650 | 20,615 | +0.13(+2.36%) |
Nov 23, 2020 | 5.750 | 5.800 | 5.410 | 5.520 | 95,076 | -0.31(-5.32%) |
Nov 20, 2020 | 6.220 | 6.220 | 5.730 | 5.830 | 73,900 | -0.33(-5.36%) |
Nov 19, 2020 | 6.060 | 6.300 | 5.900 | 6.160 | 56,162 | +0.10(+1.65%) |
Nov 18, 2020 | 5.970 | 6.060 | 5.888 | 6.060 | 17,878 | +0.08(+1.34%) |
Nov 17, 2020 | 5.630 | 5.980 | 5.630 | 5.980 | 11,686 | +0.31(+5.47%) |
Nov 16, 2020 | 5.910 | 5.990 | 5.630 | 5.670 | 23,812 | -0.16(-2.74%) |
Nov 13, 2020 | 5.550 | 5.900 | 5.530 | 5.830 | 29,500 | +0.40(+7.37%) |
Nov 12, 2020 | 5.340 | 5.540 | 5.260 | 5.430 | 13,481 | +0.17(+3.23%) |
Nov 11, 2020 | 5.160 | 5.360 | 5.160 | 5.260 | 6,078 | +0.10(+1.94%) |
Nov 10, 2020 | 5.420 | 5.420 | 5.160 | 5.160 | 10,023 | -0.17(-3.19%) |
Nov 09, 2020 | 5.745 | 5.745 | 5.330 | 5.330 | 10,889 | -0.13(-2.38%) |
Nov 06, 2020 | 5.317 | 5.710 | 5.317 | 5.460 | 9,600 | +0.14(+2.63%) |
Nov 05, 2020 | 5.180 | 5.430 | 5.180 | 5.320 | 16,806 | +0.13(+2.50%) |
Nov 04, 2020 | 5.150 | 5.310 | 5.100 | 5.190 | 16,357 | +0.07(+1.37%) |
Nov 03, 2020 | 5.300 | 5.440 | 5.120 | 5.120 | 12,501 | -0.20(-3.76%) |
Nov 02, 2020 | 5.450 | 5.530 | 5.320 | 5.320 | 14,769 | +0.00(+0.00%) |
Oct 30, 2020 | 5.410 | 5.460 | 5.250 | 5.320 | 15,100 | -0.04(-0.75%) |
Oct 29, 2020 | 5.240 | 5.520 | 5.165 | 5.360 | 21,443 | +0.31(+6.14%) |
Oct 28, 2020 | 5.290 | 5.296 | 5.030 | 5.050 | 142,270 | -0.35(-6.48%) |
Oct 27, 2020 | 5.750 | 5.780 | 5.360 | 5.400 | 28,155 | -0.33(-5.76%) |
Oct 26, 2020 | 5.840 | 5.840 | 5.650 | 5.730 | 11,533 | -0.14(-2.39%) |
Oct 23, 2020 | 6.010 | 6.010 | 5.715 | 5.870 | 16,700 | -0.20(-3.29%) |
Oct 22, 2020 | 6.250 | 6.270 | 6.030 | 6.070 | 11,498 | -0.21(-3.34%) |
Oct 21, 2020 | 6.240 | 6.300 | 6.220 | 6.280 | 2,853 | -0.07(-1.10%) |
Oct 20, 2020 | 6.300 | 6.420 | 6.300 | 6.350 | 39,643 | +0.00(+0.00%) |
Oct 19, 2020 | 6.340 | 6.410 | 6.160 | 6.350 | 16,255 | -0.01(-0.16%) |
Oct 16, 2020 | 6.290 | 6.450 | 6.100 | 6.360 | 40,800 | +0.03(+0.47%) |
Oct 15, 2020 | 6.070 | 6.440 | 6.070 | 6.330 | 34,289 | +0.13(+2.10%) |
Oct 14, 2020 | 6.070 | 6.290 | 5.960 | 6.200 | 10,501 | +0.05(+0.81%) |
Oct 13, 2020 | 6.100 | 6.248 | 6.019 | 6.150 | 17,861 | +0.09(+1.49%) |
Oct 12, 2020 | 5.940 | 6.060 | 5.900 | 6.060 | 62,429 | +0.20(+3.41%) |
Oct 09, 2020 | 5.650 | 5.940 | 5.540 | 5.860 | 77,400 | +0.16(+2.81%) |
Oct 08, 2020 | 5.580 | 5.750 | 5.580 | 5.700 | 31,746 | +0.05(+0.88%) |
Oct 07, 2020 | 5.490 | 5.650 | 5.470 | 5.650 | 35,966 | +0.23(+4.24%) |
Oct 06, 2020 | 5.450 | 5.648 | 5.410 | 5.420 | 34,708 | -0.03(-0.55%) |
Oct 05, 2020 | 5.400 | 5.500 | 5.390 | 5.450 | 26,349 | +0.10(+1.87%) |
Oct 02, 2020 | 5.010 | 5.370 | 5.010 | 5.350 | 38,800 | +0.25(+4.90%) |
Oct 01, 2020 | 4.900 | 5.141 | 4.900 | 5.100 | 61,962 | +0.21(+4.29%) |
Sep 30, 2020 | 4.970 | 5.050 | 4.850 | 4.890 | 39,988 | -0.12(-2.40%) |
Sep 29, 2020 | 5.020 | 5.090 | 4.990 | 5.010 | 17,401 | -0.02(-0.40%) |
Sep 28, 2020 | 5.130 | 5.190 | 5.000 | 5.030 | 38,758 | -0.14(-2.71%) |
Sep 25, 2020 | 5.080 | 5.230 | 5.000 | 5.170 | 73,200 | +0.09(+1.77%) |
Sep 24, 2020 | 5.000 | 5.160 | 5.000 | 5.080 | 68,276 | +0.06(+1.20%) |
Sep 23, 2020 | 5.260 | 5.322 | 4.970 | 5.020 | 23,906 | -0.22(-4.20%) |
Sep 22, 2020 | 5.320 | 5.330 | 5.200 | 5.240 | 9,202 | +0.00(+0.00%) |
Sep 21, 2020 | 5.200 | 5.255 | 5.130 | 5.240 | 32,852 | -0.03(-0.57%) |
Sep 18, 2020 | 5.420 | 5.500 | 5.270 | 5.270 | 23,100 | -0.18(-3.30%) |
Sep 17, 2020 | 5.380 | 5.490 | 5.380 | 5.450 | 13,070 | +0.06(+1.11%) |
Sep 16, 2020 | 5.420 | 5.510 | 5.390 | 5.390 | 16,334 | +0.03(+0.56%) |
Sep 15, 2020 | 5.400 | 5.430 | 5.360 | 5.360 | 20,096 | -0.04(-0.74%) |
Sep 14, 2020 | 5.350 | 5.460 | 5.350 | 5.400 | 16,521 | +0.09(+1.69%) |
Sep 11, 2020 | 5.210 | 5.330 | 5.200 | 5.310 | 17,800 | +0.11(+2.12%) |
Sep 10, 2020 | 5.150 | 5.250 | 5.150 | 5.200 | 42,323 | -0.01(-0.19%) |
Sep 09, 2020 | 5.570 | 5.580 | 5.210 | 5.210 | 25,433 | -0.35(-6.29%) |
Sep 08, 2020 | 5.600 | 5.630 | 5.510 | 5.560 | 60,263 | -0.07(-1.24%) |
Sep 04, 2020 | 5.640 | 5.730 | 5.610 | 5.630 | 65,200 | -0.06(-1.05%) |
Sep 03, 2020 | 5.750 | 5.850 | 5.626 | 5.690 | 50,498 | -0.06(-1.04%) |
Sep 02, 2020 | 5.800 | 5.800 | 5.640 | 5.750 | 44,614 | -0.09(-1.54%) |
Sep 01, 2020 | 5.640 | 5.941 | 5.640 | 5.840 | 122,019 | +0.16(+2.82%) |
Aug 31, 2020 | 5.600 | 5.750 | 5.540 | 5.680 | 66,053 | +0.11(+1.97%) |
Aug 28, 2020 | 5.320 | 5.610 | 5.280 | 5.570 | 66,800 | +0.24(+4.50%) |
Aug 27, 2020 | 5.130 | 5.420 | 5.100 | 5.330 | 92,465 | +0.17(+3.29%) |
Aug 26, 2020 | 5.150 | 5.190 | 5.130 | 5.160 | 276,566 | +0.00(+0.00%) |
Aug 25, 2020 | 5.200 | 5.230 | 5.150 | 5.160 | 25,619 | -0.02(-0.39%) |
Aug 24, 2020 | 5.150 | 5.250 | 5.150 | 5.180 | 67,563 | +0.01(+0.19%) |
Aug 21, 2020 | 5.160 | 5.234 | 5.110 | 5.170 | 25,900 | -0.01(-0.19%) |
Aug 20, 2020 | 5.150 | 5.190 | 5.130 | 5.180 | 49,261 | +0.01(+0.19%) |
Aug 19, 2020 | 5.070 | 5.200 | 5.050 | 5.170 | 23,742 | +0.11(+2.17%) |
Aug 18, 2020 | 5.090 | 5.110 | 5.040 | 5.060 | 36,707 | -0.02(-0.39%) |
Aug 17, 2020 | 5.060 | 5.090 | 5.030 | 5.080 | 19,832 | +0.02(+0.40%) |
Aug 14, 2020 | 4.910 | 5.090 | 4.910 | 5.060 | 94,100 | +0.11(+2.22%) |
Aug 13, 2020 | 4.990 | 5.070 | 4.930 | 4.950 | 135,668 | -0.02(-0.40%) |
Aug 12, 2020 | 4.990 | 5.035 | 4.890 | 4.970 | 25,248 | -0.03(-0.60%) |
Aug 11, 2020 | 5.040 | 5.050 | 4.960 | 5.000 | 13,688 | -0.03(-0.60%) |
Aug 10, 2020 | 4.980 | 5.030 | 4.950 | 5.030 | 169,508 | +0.10(+2.03%) |
Aug 07, 2020 | 5.000 | 5.090 | 4.885 | 4.930 | 21,700 | -0.18(-3.52%) |
Aug 06, 2020 | 5.090 | 5.260 | 5.020 | 5.110 | 81,587 | -0.15(-2.85%) |
Aug 05, 2020 | 5.200 | 5.330 | 5.181 | 5.260 | 38,351 | +0.02(+0.38%) |
Aug 04, 2020 | 5.200 | 5.265 | 5.175 | 5.240 | 31,899 | +0.08(+1.55%) |
Aug 03, 2020 | 5.150 | 5.222 | 5.140 | 5.160 | 34,314 | +0.01(+0.19%) |
Jul 31, 2020 | 5.150 | 5.185 | 5.035 | 5.150 | 41,000 | -0.02(-0.39%) |
Jul 30, 2020 | 5.030 | 5.170 | 5.030 | 5.170 | 78,043 | +0.02(+0.39%) |
Jul 29, 2020 | 5.010 | 5.150 | 4.975 | 5.150 | 20,367 | +0.10(+1.98%) |
Jul 28, 2020 | 5.060 | 5.060 | 4.930 | 5.050 | 63,528 | +0.07(+1.41%) |
Jul 27, 2020 | 4.990 | 5.055 | 4.950 | 4.980 | 22,887 | +0.00(+0.00%) |
Jul 24, 2020 | 5.000 | 5.015 | 4.940 | 4.980 | 17,800 | -0.08(-1.58%) |
Jul 23, 2020 | 5.149 | 5.170 | 4.995 | 5.060 | 22,886 | -0.07(-1.36%) |
Jul 22, 2020 | 5.130 | 5.140 | 5.050 | 5.130 | 15,895 | +0.07(+1.38%) |
Jul 21, 2020 | 5.050 | 5.160 | 4.950 | 5.060 | 63,027 | +0.08(+1.61%) |
Jul 20, 2020 | 4.950 | 5.040 | 4.930 | 4.980 | 28,721 | -0.01(-0.20%) |
Jul 17, 2020 | 5.010 | 5.100 | 4.900 | 4.990 | 59,000 | -0.06(-1.19%) |
Jul 16, 2020 | 4.940 | 5.100 | 4.933 | 5.050 | 24,483 | +0.05(+1.00%) |
Jul 15, 2020 | 5.010 | 5.140 | 4.980 | 5.000 | 83,713 | +0.02(+0.40%) |
Jul 14, 2020 | 4.850 | 5.000 | 4.830 | 4.980 | 16,690 | +0.06(+1.22%) |
Jul 13, 2020 | 4.940 | 5.000 | 4.880 | 4.920 | 28,072 | +0.00(+0.00%) |
Jul 10, 2020 | 4.900 | 4.936 | 4.860 | 4.920 | 16,700 | +0.00(+0.00%) |
Jul 09, 2020 | 4.850 | 4.930 | 4.800 | 4.920 | 23,975 | +0.01(+0.20%) |
Jul 08, 2020 | 4.870 | 4.910 | 4.780 | 4.910 | 49,196 | +0.11(+2.29%) |
Jul 07, 2020 | 4.780 | 4.860 | 4.770 | 4.800 | 22,181 | +0.01(+0.21%) |
Jul 06, 2020 | 4.940 | 4.940 | 4.750 | 4.790 | 194,262 | +0.02(+0.42%) |
Jul 02, 2020 | 4.930 | 4.930 | 4.770 | 4.770 | 77,100 | -0.19(-3.83%) |
Jul 01, 2020 | 4.880 | 4.960 | 4.710 | 4.960 | 45,248 | +0.09(+1.85%) |
Jun 30, 2020 | 4.905 | 4.910 | 4.820 | 4.870 | 16,210 | +0.00(+0.00%) |
Jun 29, 2020 | 4.800 | 5.040 | 4.780 | 4.870 | 30,572 | +0.02(+0.41%) |
Jun 26, 2020 | 4.980 | 4.980 | 4.760 | 4.850 | 19,700 | +0.00(+0.00%) |
Jun 25, 2020 | 4.995 | 4.995 | 4.773 | 4.850 | 26,040 | -0.04(-0.82%) |
Jun 24, 2020 | 5.030 | 5.030 | 4.830 | 4.890 | 20,840 | -0.06(-1.21%) |
Jun 23, 2020 | 4.950 | 5.000 | 4.910 | 4.950 | 36,452 | +0.00(+0.00%) |
Jun 22, 2020 | 5.000 | 5.090 | 4.890 | 4.950 | 81,008 | -0.13(-2.56%) |
Jun 19, 2020 | 5.060 | 5.090 | 4.970 | 5.080 | 34,600 | +0.02(+0.40%) |
Jun 18, 2020 | 5.000 | 5.110 | 4.900 | 5.060 | 101,139 | +0.06(+1.20%) |
Jun 17, 2020 | 5.060 | 5.120 | 4.990 | 5.000 | 58,653 | +0.04(+0.81%) |
Jun 16, 2020 | 5.240 | 5.290 | 4.956 | 4.960 | 31,771 | -0.17(-3.31%) |
Jun 15, 2020 | 4.960 | 5.140 | 4.900 | 5.130 | 53,444 | +0.17(+3.43%) |
Jun 12, 2020 | 5.130 | 5.130 | 4.870 | 4.960 | 20,600 | -0.03(-0.60%) |
Jun 11, 2020 | 5.150 | 5.175 | 4.860 | 4.990 | 47,748 | -0.35(-6.55%) |
Jun 10, 2020 | 5.320 | 5.370 | 5.160 | 5.340 | 36,556 | +0.09(+1.71%) |
Jun 09, 2020 | 5.400 | 5.420 | 5.240 | 5.250 | 26,157 | -0.17(-3.14%) |
Jun 08, 2020 | 5.420 | 5.420 | 5.270 | 5.420 | 27,078 | +0.04(+0.74%) |
Jun 05, 2020 | 5.510 | 5.520 | 5.280 | 5.380 | 44,000 | +0.09(+1.70%) |
Jun 04, 2020 | 5.380 | 5.380 | 5.260 | 5.290 | 21,967 | -0.09(-1.67%) |
Jun 03, 2020 | 5.314 | 5.520 | 5.314 | 5.380 | 44,937 | +0.05(+0.94%) |
Jun 02, 2020 | 5.140 | 5.370 | 5.140 | 5.330 | 26,520 | +0.10(+1.91%) |
Jun 01, 2020 | 5.290 | 5.320 | 5.200 | 5.230 | 11,829 | -0.01(-0.19%) |
May 29, 2020 | 5.150 | 5.350 | 5.070 | 5.240 | 29,000 | +0.07(+1.35%) |
May 28, 2020 | 5.090 | 5.340 | 5.090 | 5.170 | 18,880 | +0.07(+1.37%) |
May 27, 2020 | 5.160 | 5.170 | 4.970 | 5.100 | 22,332 | -0.03(-0.58%) |
May 26, 2020 | 5.280 | 5.280 | 5.070 | 5.130 | 23,086 | +0.14(+2.81%) |
May 22, 2020 | 5.200 | 5.220 | 4.900 | 4.990 | 39,800 | -0.21(-4.04%) |
May 21, 2020 | 5.270 | 5.290 | 5.160 | 5.200 | 22,952 | -0.08(-1.52%) |
May 20, 2020 | 5.140 | 5.290 | 5.110 | 5.280 | 39,668 | +0.17(+3.33%) |
May 19, 2020 | 4.939 | 5.170 | 4.939 | 5.110 | 41,344 | +0.14(+2.82%) |
May 18, 2020 | 4.890 | 5.110 | 4.810 | 4.970 | 37,448 | +0.05(+1.02%) |
May 15, 2020 | 4.930 | 5.090 | 4.850 | 4.920 | 14,000 | +0.01(+0.20%) |
May 14, 2020 | 4.850 | 4.920 | 4.790 | 4.910 | 28,674 | -0.01(-0.20%) |
May 13, 2020 | 5.220 | 5.220 | 4.820 | 4.920 | 41,246 | -0.36(-6.82%) |
May 12, 2020 | 5.450 | 5.450 | 5.220 | 5.280 | 44,924 | -0.21(-3.83%) |
May 11, 2020 | 5.190 | 5.710 | 5.190 | 5.490 | 59,716 | +0.22(+4.17%) |
May 08, 2020 | 4.980 | 5.300 | 4.980 | 5.270 | 57,600 | +0.24(+4.77%) |
May 07, 2020 | 4.950 | 5.130 | 4.925 | 5.030 | 41,593 | +0.01(+0.20%) |
May 06, 2020 | 5.000 | 5.050 | 4.975 | 5.020 | 11,592 | -0.02(-0.40%) |
May 05, 2020 | 4.990 | 5.220 | 4.990 | 5.040 | 41,813 | +0.03(+0.60%) |
May 04, 2020 | 5.085 | 5.100 | 4.940 | 5.010 | 24,609 | -0.09(-1.76%) |
May 01, 2020 | 4.880 | 5.100 | 4.860 | 5.100 | 44,600 | +0.14(+2.82%) |
Apr 30, 2020 | 4.840 | 5.010 | 4.735 | 4.960 | 37,150 | +0.01(+0.20%) |
Apr 29, 2020 | 4.970 | 5.160 | 4.702 | 4.950 | 37,375 | +0.01(+0.20%) |
Apr 28, 2020 | 4.990 | 5.160 | 4.790 | 4.940 | 53,602 | -0.18(-3.52%) |
Apr 27, 2020 | 4.650 | 5.130 | 4.650 | 5.120 | 43,614 | +0.53(+11.55%) |
Apr 24, 2020 | 4.640 | 4.770 | 4.530 | 4.590 | 45,100 | +0.05(+1.10%) |
Apr 23, 2020 | 4.380 | 4.600 | 4.380 | 4.540 | 39,413 | +0.10(+2.25%) |
Apr 22, 2020 | 4.310 | 4.470 | 4.310 | 4.440 | 30,370 | +0.19(+4.47%) |
Apr 21, 2020 | 4.380 | 4.430 | 4.180 | 4.250 | 49,423 | -0.12(-2.75%) |
Apr 20, 2020 | 4.340 | 4.510 | 4.280 | 4.370 | 22,545 | +0.02(+0.46%) |
Apr 17, 2020 | 4.690 | 4.770 | 4.180 | 4.350 | 131,600 | -0.35(-7.45%) |
Apr 16, 2020 | 4.560 | 4.747 | 4.560 | 4.700 | 15,027 | +0.06(+1.29%) |
Apr 15, 2020 | 4.580 | 4.740 | 4.470 | 4.640 | 27,529 | -0.18(-3.73%) |
Apr 14, 2020 | 4.800 | 4.900 | 4.670 | 4.820 | 46,115 | +0.12(+2.55%) |
Apr 13, 2020 | 4.650 | 4.781 | 4.535 | 4.700 | 34,254 | +0.10(+2.17%) |
Apr 09, 2020 | 4.750 | 4.760 | 4.459 | 4.600 | 61,400 | -0.14(-2.95%) |
Apr 08, 2020 | 4.610 | 4.760 | 4.610 | 4.740 | 36,873 | +0.11(+2.38%) |
Apr 07, 2020 | 4.750 | 4.810 | 4.560 | 4.630 | 34,762 | -0.01(-0.22%) |
Apr 06, 2020 | 4.580 | 4.700 | 4.500 | 4.640 | 32,274 | +0.16(+3.57%) |
Apr 03, 2020 | 4.290 | 4.740 | 4.290 | 4.480 | 39,600 | +0.05(+1.13%) |
Apr 02, 2020 | 4.280 | 4.490 | 4.200 | 4.430 | 28,210 | +0.16(+3.75%) |
Apr 01, 2020 | 4.250 | 4.330 | 4.200 | 4.270 | 18,258 | -0.08(-1.84%) |
Mar 31, 2020 | 4.130 | 4.390 | 4.090 | 4.350 | 20,058 | +0.17(+4.07%) |
Mar 30, 2020 | 4.350 | 4.750 | 4.100 | 4.180 | 51,707 | -0.07(-1.65%) |
Mar 27, 2020 | 4.290 | 4.410 | 4.180 | 4.250 | 31,900 | -0.23(-5.13%) |
Mar 26, 2020 | 4.470 | 4.680 | 4.300 | 4.480 | 60,461 | +0.10(+2.28%) |
Mar 25, 2020 | 4.470 | 4.675 | 4.290 | 4.380 | 42,217 | -0.02(-0.45%) |
Mar 24, 2020 | 4.150 | 4.460 | 4.090 | 4.400 | 74,622 | +0.37(+9.18%) |
Mar 23, 2020 | 3.990 | 4.040 | 3.770 | 4.030 | 54,198 | -0.01(-0.25%) |
Mar 20, 2020 | 3.870 | 4.060 | 3.750 | 4.040 | 72,600 | +0.20(+5.21%) |
Mar 19, 2020 | 3.860 | 4.050 | 3.750 | 3.840 | 70,324 | -0.07(-1.79%) |
Mar 18, 2020 | 3.830 | 4.030 | 3.820 | 3.910 | 34,871 | -0.14(-3.46%) |
Mar 17, 2020 | 3.670 | 4.140 | 3.600 | 4.050 | 126,268 | +0.45(+12.50%) |
Mar 16, 2020 | 3.750 | 3.780 | 3.550 | 3.600 | 80,607 | -0.45(-11.11%) |
Mar 13, 2020 | 4.040 | 4.200 | 3.818 | 4.050 | 81,900 | +0.18(+4.65%) |
Mar 12, 2020 | 4.200 | 4.200 | 3.870 | 3.870 | 140,309 | -0.46(-10.62%) |
Mar 11, 2020 | 4.370 | 4.370 | 4.210 | 4.330 | 69,797 | -0.08(-1.81%) |
Mar 10, 2020 | 4.227 | 4.593 | 4.227 | 4.410 | 20,400 | -0.01(-0.23%) |
Mar 09, 2020 | 4.410 | 4.570 | 4.350 | 4.420 | 51,460 | -0.26(-5.56%) |
Mar 06, 2020 | 4.750 | 4.850 | 4.550 | 4.680 | 98,600 | -0.10(-2.09%) |
Mar 05, 2020 | 4.970 | 4.980 | 4.780 | 4.780 | 82,775 | -0.19(-3.82%) |
Mar 04, 2020 | 5.030 | 5.130 | 4.900 | 4.970 | 76,734 | +0.07(+1.43%) |
Mar 03, 2020 | 4.950 | 5.080 | 4.830 | 4.900 | 88,882 | -0.06(-1.21%) |
Mar 02, 2020 | 5.000 | 5.060 | 4.890 | 4.960 | 99,431 | -0.02(-0.40%) |
Feb 28, 2020 | 4.830 | 5.050 | 4.810 | 4.980 | 116,000 | +0.01(+0.20%) |
Feb 27, 2020 | 5.000 | 5.150 | 4.820 | 4.970 | 118,720 | -0.10(-1.97%) |
Feb 26, 2020 | 5.050 | 5.300 | 5.050 | 5.070 | 77,379 | +0.00(+0.00%) |
Feb 25, 2020 | 5.430 | 5.450 | 5.000 | 5.070 | 101,881 | -0.36(-6.63%) |
Feb 24, 2020 | 5.500 | 5.610 | 5.430 | 5.430 | 88,073 | -0.24(-4.23%) |
Feb 21, 2020 | 5.750 | 5.940 | 5.660 | 5.670 | 79,600 | -0.19(-3.24%) |
Feb 20, 2020 | 5.720 | 5.980 | 5.720 | 5.860 | 50,791 | +0.16(+2.81%) |
Feb 19, 2020 | 5.780 | 6.030 | 5.635 | 5.700 | 108,040 | -0.09(-1.55%) |
Feb 18, 2020 | 5.700 | 5.880 | 5.620 | 5.790 | 112,114 | +0.09(+1.58%) |
Feb 14, 2020 | 5.410 | 5.720 | 5.410 | 5.700 | 92,400 | +0.29(+5.36%) |
Feb 13, 2020 | 5.440 | 5.660 | 5.370 | 5.410 | 133,227 | +0.11(+2.08%) |
Feb 12, 2020 | 5.320 | 5.432 | 5.250 | 5.300 | 94,220 | +0.00(+0.00%) |
Feb 11, 2020 | 5.200 | 5.400 | 5.200 | 5.300 | 119,245 | +0.11(+2.12%) |
Feb 10, 2020 | 5.550 | 5.610 | 5.175 | 5.190 | 206,688 | -0.40(-7.16%) |
Feb 07, 2020 | 5.510 | 5.700 | 5.310 | 5.590 | 81,300 | +0.06(+1.08%) |
Feb 06, 2020 | 5.660 | 5.700 | 5.460 | 5.530 | 94,529 | -0.09(-1.60%) |
Feb 05, 2020 | 5.520 | 5.770 | 5.490 | 5.620 | 92,817 | +0.15(+2.74%) |
Feb 04, 2020 | 5.230 | 5.609 | 5.210 | 5.470 | 78,733 | +0.28(+5.39%) |