Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.202 | 4.217 | 4.116 | 4.138 | 92,570 | -0.07(-1.71%) |
Oct 29, 2020 | 4.181 | 4.217 | 4.145 | 4.210 | 92,604 | +0.03(+0.69%) |
Oct 28, 2020 | 4.238 | 4.238 | 4.167 | 4.181 | 174,981 | -0.09(-2.18%) |
Oct 27, 2020 | 4.260 | 4.289 | 4.260 | 4.274 | 69,324 | +0.01(+0.34%) |
Oct 26, 2020 | 4.332 | 4.332 | 4.253 | 4.260 | 103,294 | -0.09(-2.15%) |
Oct 23, 2020 | 4.339 | 4.353 | 4.319 | 4.353 | 41,343 | +0.03(+0.66%) |
Oct 22, 2020 | 4.310 | 4.335 | 4.296 | 4.325 | 67,368 | -0.01(-0.17%) |
Oct 21, 2020 | 4.310 | 4.332 | 4.310 | 4.332 | 84,430 | +0.01(+0.33%) |
Oct 20, 2020 | 4.296 | 4.322 | 4.260 | 4.317 | 126,743 | +0.03(+0.67%) |
Oct 19, 2020 | 4.339 | 4.342 | 4.253 | 4.289 | 124,805 | -0.02(-0.50%) |
Oct 16, 2020 | 4.317 | 4.346 | 4.310 | 4.310 | 48,999 | +0.01(+0.17%) |
Oct 15, 2020 | 4.274 | 4.303 | 4.274 | 4.303 | 79,476 | -0.03(-0.66%) |
Oct 14, 2020 | 4.346 | 4.361 | 4.303 | 4.332 | 58,530 | +0.00(+0.00%) |
Oct 13, 2020 | 4.361 | 4.370 | 4.303 | 4.332 | 177,754 | -0.02(-0.50%) |
Oct 12, 2020 | 4.382 | 4.396 | 4.353 | 4.353 | 85,409 | -0.01(-0.33%) |
Oct 09, 2020 | 4.368 | 4.382 | 4.346 | 4.368 | 43,013 | +0.02(+0.50%) |
Oct 08, 2020 | 4.353 | 4.361 | 4.339 | 4.346 | 56,729 | +0.01(+0.33%) |
Oct 07, 2020 | 4.310 | 4.353 | 4.289 | 4.332 | 88,697 | +0.04(+1.01%) |
Oct 06, 2020 | 4.310 | 4.325 | 4.274 | 4.289 | 100,616 | +0.01(+0.34%) |
Oct 05, 2020 | 4.274 | 4.310 | 4.274 | 4.274 | 47,564 | +0.00(+0.00%) |
Oct 02, 2020 | 4.231 | 4.274 | 4.195 | 4.274 | 65,564 | +0.01(+0.17%) |
Oct 01, 2020 | 4.282 | 4.310 | 4.260 | 4.267 | 42,504 | -0.03(-0.67%) |
Sep 30, 2020 | 4.246 | 4.296 | 4.238 | 4.296 | 181,019 | +0.07(+1.70%) |
Sep 29, 2020 | 4.181 | 4.224 | 4.167 | 4.224 | 119,348 | +0.04(+1.03%) |
Sep 28, 2020 | 4.174 | 4.217 | 4.162 | 4.181 | 163,487 | +0.05(+1.22%) |
Sep 25, 2020 | 4.102 | 4.138 | 4.102 | 4.131 | 53,593 | +0.01(+0.17%) |
Sep 24, 2020 | 4.159 | 4.167 | 4.095 | 4.123 | 142,126 | -0.04(-1.03%) |
Sep 23, 2020 | 4.238 | 4.238 | 4.167 | 4.167 | 97,037 | -0.05(-1.19%) |
Sep 22, 2020 | 4.174 | 4.224 | 4.174 | 4.217 | 88,774 | +0.05(+1.21%) |
Sep 21, 2020 | 4.202 | 4.210 | 4.167 | 4.167 | 226,181 | -0.07(-1.69%) |
Sep 18, 2020 | 4.274 | 4.310 | 4.231 | 4.238 | 123,473 | -0.04(-1.01%) |
Sep 17, 2020 | 4.267 | 4.310 | 4.260 | 4.282 | 109,888 | -0.01(-0.17%) |
Sep 16, 2020 | 4.368 | 4.368 | 4.253 | 4.289 | 254,201 | -0.09(-2.13%) |
Sep 15, 2020 | 4.382 | 4.389 | 4.361 | 4.382 | 134,970 | +0.03(+0.66%) |
Sep 14, 2020 | 4.270 | 4.353 | 4.256 | 4.353 | 381,039 | +0.10(+2.30%) |
Sep 11, 2020 | 4.270 | 4.273 | 4.242 | 4.256 | 137,031 | +0.00(+0.00%) |
Sep 10, 2020 | 4.277 | 4.284 | 4.235 | 4.256 | 254,164 | -0.02(-0.49%) |
Sep 09, 2020 | 4.235 | 4.277 | 4.228 | 4.277 | 357,804 | +0.10(+2.51%) |
Sep 08, 2020 | 4.158 | 4.207 | 4.102 | 4.172 | 897,801 | +0.03(+0.84%) |
Sep 04, 2020 | 4.172 | 4.186 | 4.060 | 4.137 | 123,270 | -0.01(-0.17%) |
Sep 03, 2020 | 4.228 | 4.235 | 4.130 | 4.144 | 251,953 | -0.10(-2.46%) |
Sep 02, 2020 | 4.221 | 4.249 | 4.221 | 4.249 | 250,051 | +0.03(+0.66%) |
Sep 01, 2020 | 4.221 | 4.221 | 4.200 | 4.221 | 58,735 | +0.00(+0.00%) |
Aug 31, 2020 | 4.228 | 4.235 | 4.214 | 4.221 | 127,820 | -0.01(-0.17%) |
Aug 28, 2020 | 4.228 | 4.235 | 4.221 | 4.228 | 61,061 | +0.00(+0.00%) |
Aug 27, 2020 | 4.214 | 4.249 | 4.214 | 4.228 | 182,466 | -0.01(-0.16%) |
Aug 26, 2020 | 4.228 | 4.235 | 4.210 | 4.235 | 133,793 | +0.02(+0.50%) |
Aug 25, 2020 | 4.235 | 4.235 | 4.193 | 4.214 | 109,861 | -0.01(-0.17%) |
Aug 24, 2020 | 4.228 | 4.242 | 4.214 | 4.221 | 81,211 | +0.01(+0.17%) |
Aug 21, 2020 | 4.193 | 4.221 | 4.186 | 4.214 | 114,527 | +0.01(+0.33%) |
Aug 20, 2020 | 4.207 | 4.214 | 4.172 | 4.200 | 46,448 | -0.03(-0.82%) |
Aug 19, 2020 | 4.228 | 4.249 | 4.228 | 4.235 | 66,892 | -0.01(-0.16%) |
Aug 18, 2020 | 4.228 | 4.249 | 4.214 | 4.242 | 84,643 | +0.01(+0.25%) |
Aug 17, 2020 | 4.249 | 4.256 | 4.214 | 4.231 | 140,604 | -0.00(-0.08%) |
Aug 14, 2020 | 4.207 | 4.235 | 4.207 | 4.235 | 59,915 | +0.01(+0.17%) |
Aug 13, 2020 | 4.221 | 4.242 | 4.220 | 4.228 | 111,891 | +0.01(+0.14%) |
Aug 12, 2020 | 4.179 | 4.242 | 4.179 | 4.222 | 132,941 | +0.06(+1.37%) |
Aug 11, 2020 | 4.221 | 4.221 | 4.158 | 4.165 | 124,156 | +0.01(+0.34%) |
Aug 10, 2020 | 4.109 | 4.151 | 4.109 | 4.151 | 66,078 | +0.04(+1.02%) |
Aug 07, 2020 | 4.109 | 4.116 | 4.095 | 4.109 | 51,745 | -0.01(-0.17%) |
Aug 06, 2020 | 4.095 | 4.123 | 4.095 | 4.116 | 98,314 | +0.00(+0.00%) |
Aug 05, 2020 | 4.088 | 4.116 | 4.088 | 4.116 | 89,256 | +0.04(+1.03%) |
Aug 04, 2020 | 4.025 | 4.088 | 4.018 | 4.074 | 75,000 | +0.04(+1.04%) |
Aug 03, 2020 | 4.039 | 4.053 | 4.032 | 4.032 | 128,003 | -0.01(-0.34%) |
Jul 31, 2020 | 4.032 | 4.046 | 4.018 | 4.046 | 78,835 | +0.00(+0.00%) |
Jul 30, 2020 | 4.018 | 4.046 | 4.011 | 4.046 | 115,752 | +0.01(+0.17%) |
Jul 29, 2020 | 4.018 | 4.039 | 4.011 | 4.039 | 70,132 | +0.03(+0.70%) |
Jul 28, 2020 | 4.018 | 4.032 | 4.011 | 4.011 | 66,451 | -0.01(-0.35%) |
Jul 27, 2020 | 4.018 | 4.032 | 4.011 | 4.025 | 99,720 | +0.01(+0.17%) |
Jul 24, 2020 | 4.025 | 4.033 | 4.012 | 4.018 | 59,628 | -0.01(-0.17%) |
Jul 23, 2020 | 4.067 | 4.081 | 4.010 | 4.025 | 146,167 | -0.04(-1.03%) |
Jul 22, 2020 | 4.053 | 4.067 | 4.052 | 4.067 | 33,476 | +0.02(+0.52%) |
Jul 21, 2020 | 4.025 | 4.053 | 4.025 | 4.046 | 48,336 | +0.01(+0.35%) |
Jul 20, 2020 | 4.005 | 4.032 | 3.998 | 4.032 | 44,261 | +0.02(+0.52%) |
Jul 17, 2020 | 4.005 | 4.025 | 4.005 | 4.011 | 27,807 | +0.01(+0.35%) |
Jul 16, 2020 | 3.977 | 4.005 | 3.970 | 3.998 | 69,831 | +0.01(+0.17%) |
Jul 15, 2020 | 3.977 | 4.011 | 3.977 | 3.991 | 93,143 | +0.01(+0.35%) |
Jul 14, 2020 | 3.935 | 4.011 | 3.921 | 3.977 | 106,217 | +0.03(+0.71%) |
Jul 13, 2020 | 3.991 | 3.998 | 3.949 | 3.949 | 40,616 | -0.01(-0.35%) |
Jul 10, 2020 | 3.907 | 3.963 | 3.907 | 3.963 | 29,527 | +0.06(+1.43%) |
Jul 09, 2020 | 3.977 | 3.977 | 3.907 | 3.907 | 111,279 | -0.06(-1.41%) |
Jul 08, 2020 | 3.970 | 3.998 | 3.956 | 3.963 | 152,289 | +0.01(+0.35%) |
Jul 07, 2020 | 3.984 | 3.998 | 3.949 | 3.949 | 83,339 | -0.04(-1.05%) |
Jul 06, 2020 | 4.032 | 4.032 | 3.977 | 3.991 | 48,892 | +0.01(+0.18%) |
Jul 02, 2020 | 4.011 | 4.025 | 3.963 | 3.984 | 181,752 | +0.00(+0.00%) |
Jul 01, 2020 | 3.963 | 3.984 | 3.928 | 3.984 | 107,694 | +0.05(+1.24%) |
Jun 30, 2020 | 3.872 | 3.942 | 3.865 | 3.935 | 211,182 | +0.10(+2.55%) |
Jun 29, 2020 | 3.816 | 3.837 | 3.795 | 3.837 | 81,395 | +0.03(+0.92%) |
Jun 26, 2020 | 3.844 | 3.886 | 3.802 | 3.802 | 83,136 | -0.06(-1.45%) |
Jun 25, 2020 | 3.837 | 3.872 | 3.830 | 3.858 | 39,492 | +0.00(+0.00%) |
Jun 24, 2020 | 3.914 | 3.914 | 3.837 | 3.858 | 69,259 | -0.06(-1.43%) |
Jun 23, 2020 | 3.921 | 3.935 | 3.904 | 3.914 | 86,173 | +0.02(+0.54%) |
Jun 22, 2020 | 3.860 | 3.900 | 3.858 | 3.893 | 117,991 | +0.00(+0.00%) |
Jun 19, 2020 | 3.921 | 3.942 | 3.865 | 3.893 | 117,680 | -0.01(-0.36%) |
Jun 18, 2020 | 3.900 | 3.928 | 3.899 | 3.907 | 86,136 | -0.01(-0.18%) |
Jun 17, 2020 | 3.956 | 3.963 | 3.914 | 3.914 | 94,152 | -0.04(-1.06%) |
Jun 16, 2020 | 3.970 | 4.005 | 3.921 | 3.956 | 152,449 | +0.06(+1.52%) |
Jun 15, 2020 | 3.851 | 3.914 | 3.851 | 3.896 | 159,496 | -0.00(-0.09%) |
Jun 12, 2020 | 3.947 | 3.974 | 3.866 | 3.900 | 195,594 | +0.03(+0.70%) |
Jun 11, 2020 | 3.981 | 3.986 | 3.859 | 3.873 | 149,301 | -0.16(-4.02%) |
Jun 10, 2020 | 4.062 | 4.064 | 4.018 | 4.035 | 131,376 | -0.03(-0.67%) |
Jun 09, 2020 | 4.062 | 4.130 | 4.062 | 4.062 | 127,608 | -0.06(-1.48%) |
Jun 08, 2020 | 4.022 | 4.136 | 4.015 | 4.123 | 212,424 | +0.09(+2.18%) |
Jun 05, 2020 | 4.001 | 4.049 | 3.954 | 4.035 | 302,417 | +0.10(+2.58%) |
Jun 04, 2020 | 3.940 | 3.961 | 3.913 | 3.934 | 134,680 | -0.03(-0.85%) |
Jun 03, 2020 | 3.907 | 3.974 | 3.880 | 3.967 | 191,185 | +0.10(+2.62%) |
Jun 02, 2020 | 3.853 | 3.873 | 3.839 | 3.866 | 110,212 | +0.01(+0.35%) |
Jun 01, 2020 | 3.839 | 3.853 | 3.805 | 3.853 | 118,629 | +0.01(+0.26%) |
May 29, 2020 | 3.839 | 3.842 | 3.785 | 3.842 | 112,000 | +0.01(+0.26%) |
May 28, 2020 | 3.826 | 3.859 | 3.819 | 3.832 | 128,454 | +0.00(+0.00%) |
May 27, 2020 | 3.839 | 3.846 | 3.798 | 3.832 | 188,913 | +0.00(+0.09%) |
May 26, 2020 | 3.886 | 3.886 | 3.819 | 3.829 | 182,113 | +0.03(+0.80%) |
May 22, 2020 | 3.826 | 3.832 | 3.792 | 3.798 | 77,527 | -0.03(-0.88%) |
May 21, 2020 | 3.846 | 3.853 | 3.826 | 3.832 | 51,786 | -0.03(-0.87%) |
May 20, 2020 | 3.819 | 3.866 | 3.819 | 3.866 | 65,720 | +0.06(+1.60%) |
May 19, 2020 | 3.751 | 3.846 | 3.744 | 3.805 | 119,132 | +0.05(+1.21%) |
May 18, 2020 | 3.765 | 3.785 | 3.731 | 3.760 | 60,616 | +0.10(+2.82%) |
May 15, 2020 | 3.623 | 3.670 | 3.623 | 3.657 | 75,900 | +0.00(+0.00%) |
May 14, 2020 | 3.616 | 3.663 | 3.582 | 3.657 | 96,443 | -0.01(-0.18%) |
May 13, 2020 | 3.758 | 3.792 | 3.657 | 3.663 | 175,859 | -0.09(-2.52%) |
May 12, 2020 | 3.812 | 3.826 | 3.758 | 3.758 | 47,593 | -0.06(-1.59%) |
May 11, 2020 | 3.805 | 3.839 | 3.787 | 3.819 | 123,496 | +0.02(+0.53%) |
May 08, 2020 | 3.798 | 3.826 | 3.785 | 3.798 | 51,931 | +0.01(+0.18%) |
May 07, 2020 | 3.805 | 3.805 | 3.765 | 3.792 | 81,035 | +0.02(+0.54%) |
May 06, 2020 | 3.778 | 3.866 | 3.731 | 3.771 | 262,224 | +0.01(+0.18%) |
May 05, 2020 | 3.812 | 3.826 | 3.751 | 3.765 | 183,818 | +0.02(+0.54%) |
May 04, 2020 | 3.690 | 3.751 | 3.650 | 3.744 | 196,039 | +0.02(+0.54%) |
May 01, 2020 | 3.765 | 3.765 | 3.684 | 3.724 | 54,446 | -0.10(-2.65%) |
Apr 30, 2020 | 3.805 | 3.846 | 3.765 | 3.826 | 169,060 | +0.02(+0.53%) |
Apr 29, 2020 | 3.724 | 3.826 | 3.711 | 3.805 | 176,718 | +0.11(+3.11%) |
Apr 28, 2020 | 3.690 | 3.743 | 3.690 | 3.690 | 64,630 | +0.01(+0.18%) |
Apr 27, 2020 | 3.684 | 3.690 | 3.670 | 3.684 | 128,074 | +0.03(+0.93%) |
Apr 24, 2020 | 3.650 | 3.657 | 3.636 | 3.650 | 31,957 | +0.03(+0.93%) |
Apr 23, 2020 | 3.630 | 3.653 | 3.616 | 3.616 | 66,255 | +0.00(+0.00%) |
Apr 22, 2020 | 3.596 | 3.650 | 3.596 | 3.616 | 197,515 | +0.01(+0.38%) |
Apr 21, 2020 | 3.630 | 3.634 | 3.548 | 3.602 | 135,362 | -0.09(-2.56%) |
Apr 20, 2020 | 3.636 | 3.731 | 3.623 | 3.697 | 98,816 | +0.03(+0.74%) |
Apr 17, 2020 | 3.704 | 3.717 | 3.657 | 3.670 | 59,181 | +0.03(+0.93%) |
Apr 16, 2020 | 3.663 | 3.667 | 3.616 | 3.636 | 68,703 | -0.03(-0.92%) |
Apr 15, 2020 | 3.697 | 3.697 | 3.650 | 3.670 | 116,597 | -0.08(-2.16%) |
Apr 14, 2020 | 3.690 | 3.771 | 3.657 | 3.751 | 130,006 | +0.09(+2.59%) |
Apr 13, 2020 | 3.711 | 3.711 | 3.643 | 3.657 | 179,534 | -0.03(-0.92%) |
Apr 09, 2020 | 3.630 | 3.713 | 3.630 | 3.690 | 110,077 | +0.08(+2.25%) |
Apr 08, 2020 | 3.548 | 3.609 | 3.528 | 3.609 | 108,702 | +0.10(+2.89%) |
Apr 07, 2020 | 3.501 | 3.589 | 3.501 | 3.508 | 163,417 | +0.08(+2.37%) |
Apr 06, 2020 | 3.265 | 3.440 | 3.265 | 3.427 | 180,288 | +0.18(+5.63%) |
Apr 03, 2020 | 3.271 | 3.298 | 3.218 | 3.244 | 52,523 | -0.05(-1.44%) |
Apr 02, 2020 | 3.231 | 3.346 | 3.231 | 3.292 | 98,736 | +0.03(+0.83%) |
Apr 01, 2020 | 3.298 | 3.359 | 3.224 | 3.265 | 144,784 | -0.16(-4.55%) |
Mar 31, 2020 | 3.548 | 3.554 | 3.406 | 3.420 | 378,691 | +0.02(+0.60%) |
Mar 30, 2020 | 3.366 | 3.434 | 3.310 | 3.400 | 160,045 | +0.01(+0.20%) |
Mar 27, 2020 | 3.278 | 3.447 | 3.278 | 3.393 | 171,034 | -0.05(-1.38%) |
Mar 26, 2020 | 3.271 | 3.488 | 3.258 | 3.440 | 301,030 | +0.16(+4.95%) |
Mar 25, 2020 | 3.035 | 3.346 | 3.032 | 3.278 | 231,180 | +0.24(+7.78%) |
Mar 24, 2020 | 2.839 | 3.069 | 2.835 | 3.041 | 163,700 | +0.34(+12.50%) |
Mar 23, 2020 | 2.812 | 2.866 | 2.690 | 2.704 | 313,818 | -0.15(-5.21%) |
Mar 20, 2020 | 2.764 | 3.014 | 2.764 | 2.852 | 172,809 | +0.01(+0.24%) |
Mar 19, 2020 | 2.568 | 2.893 | 2.568 | 2.845 | 262,978 | +0.15(+5.51%) |
Mar 18, 2020 | 2.906 | 2.947 | 2.365 | 2.697 | 738,880 | -0.39(-12.69%) |
Mar 17, 2020 | 3.048 | 3.116 | 2.960 | 3.089 | 252,148 | +0.06(+2.01%) |
Mar 16, 2020 | 2.629 | 3.163 | 2.616 | 3.028 | 259,279 | -0.26(-7.82%) |
Mar 13, 2020 | 3.278 | 3.330 | 3.135 | 3.285 | 229,996 | +0.20(+6.55%) |
Mar 12, 2020 | 3.402 | 3.728 | 3.031 | 3.083 | 497,826 | -0.46(-12.89%) |
Mar 11, 2020 | 3.774 | 3.774 | 3.513 | 3.539 | 118,611 | -0.28(-7.34%) |
Mar 10, 2020 | 3.774 | 3.832 | 3.715 | 3.819 | 115,550 | +0.11(+2.99%) |
Mar 09, 2020 | 3.780 | 3.806 | 3.689 | 3.708 | 216,733 | -0.28(-7.03%) |
Mar 06, 2020 | 3.937 | 3.989 | 3.924 | 3.989 | 134,714 | -0.06(-1.45%) |
Mar 05, 2020 | 4.132 | 4.132 | 3.989 | 4.047 | 213,778 | -0.13(-3.12%) |
Mar 04, 2020 | 4.106 | 4.203 | 4.093 | 4.178 | 189,580 | +0.10(+2.56%) |
Mar 03, 2020 | 4.106 | 4.165 | 4.054 | 4.073 | 177,582 | -0.01(-0.16%) |
Mar 02, 2020 | 3.845 | 4.080 | 3.845 | 4.080 | 213,123 | +0.22(+5.56%) |
Feb 28, 2020 | 3.852 | 3.956 | 3.735 | 3.865 | 582,125 | -0.16(-3.89%) |
Feb 27, 2020 | 4.113 | 4.113 | 3.982 | 4.021 | 110,521 | -0.16(-3.89%) |
Feb 26, 2020 | 4.152 | 4.204 | 4.152 | 4.184 | 131,237 | +0.05(+1.10%) |
Feb 25, 2020 | 4.269 | 4.288 | 4.119 | 4.139 | 183,988 | -0.12(-2.76%) |
Feb 24, 2020 | 4.269 | 4.308 | 4.210 | 4.256 | 226,973 | -0.09(-2.10%) |
Feb 21, 2020 | 4.380 | 4.393 | 4.334 | 4.347 | 199,463 | -0.04(-0.89%) |
Feb 20, 2020 | 4.380 | 4.393 | 4.380 | 4.386 | 72,919 | -0.01(-0.30%) |
Feb 19, 2020 | 4.393 | 4.399 | 4.380 | 4.399 | 70,320 | +0.01(+0.15%) |
Feb 18, 2020 | 4.360 | 4.393 | 4.360 | 4.393 | 99,363 | +0.00(+0.00%) |
Feb 14, 2020 | 4.386 | 4.393 | 4.370 | 4.393 | 85,615 | +0.01(+0.15%) |
Feb 13, 2020 | 4.373 | 4.393 | 4.367 | 4.386 | 149,404 | +0.01(+0.15%) |
Feb 12, 2020 | 4.393 | 4.393 | 4.373 | 4.380 | 55,792 | +0.00(+0.00%) |
Feb 11, 2020 | 4.373 | 4.380 | 4.360 | 4.380 | 60,890 | +0.02(+0.45%) |
Feb 10, 2020 | 4.341 | 4.360 | 4.336 | 4.360 | 28,696 | +0.02(+0.45%) |
Feb 07, 2020 | 4.341 | 4.341 | 4.323 | 4.341 | 40,506 | +0.00(+0.00%) |
Feb 06, 2020 | 4.354 | 4.354 | 4.334 | 4.341 | 42,269 | +0.00(+0.00%) |
Feb 05, 2020 | 4.328 | 4.341 | 4.308 | 4.341 | 76,296 | +0.05(+1.06%) |
Feb 04, 2020 | 4.328 | 4.354 | 4.279 | 4.295 | 77,652 | -0.03(-0.75%) |
Feb 03, 2020 | 4.256 | 4.328 | 4.249 | 4.328 | 109,700 | +0.08(+1.84%) |
Jan 31, 2020 | 4.282 | 4.299 | 4.236 | 4.249 | 94,821 | -0.05(-1.21%) |
Jan 30, 2020 | 4.282 | 4.315 | 4.243 | 4.302 | 98,448 | +0.01(+0.30%) |
Jan 29, 2020 | 4.321 | 4.321 | 4.282 | 4.289 | 81,212 | -0.01(-0.15%) |
Jan 28, 2020 | 4.269 | 4.302 | 4.256 | 4.295 | 171,671 | +0.04(+0.92%) |
Jan 27, 2020 | 4.289 | 4.289 | 4.249 | 4.256 | 97,298 | -0.06(-1.36%) |
Jan 24, 2020 | 4.373 | 4.399 | 4.311 | 4.315 | 72,420 | -0.05(-1.05%) |
Jan 23, 2020 | 4.354 | 4.399 | 4.328 | 4.360 | 62,273 | +0.01(+0.15%) |
Jan 22, 2020 | 4.373 | 4.386 | 4.347 | 4.354 | 92,382 | -0.01(-0.15%) |
Jan 21, 2020 | 4.367 | 4.399 | 4.351 | 4.360 | 107,918 | -0.01(-0.30%) |
Jan 17, 2020 | 4.393 | 4.399 | 4.373 | 4.373 | 46,029 | -0.01(-0.30%) |
Jan 16, 2020 | 4.406 | 4.412 | 4.373 | 4.386 | 135,678 | -0.02(-0.44%) |
Jan 15, 2020 | 4.367 | 4.406 | 4.357 | 4.406 | 169,468 | +0.04(+0.90%) |
Jan 14, 2020 | 4.354 | 4.399 | 4.341 | 4.367 | 278,581 | +0.01(+0.15%) |
Jan 13, 2020 | 4.367 | 4.380 | 4.334 | 4.360 | 114,573 | +0.00(+0.00%) |
Jan 10, 2020 | 4.373 | 4.380 | 4.341 | 4.360 | 104,027 | +0.00(+0.00%) |
Jan 09, 2020 | 4.360 | 4.367 | 4.321 | 4.360 | 111,593 | +0.01(+0.15%) |
Jan 08, 2020 | 4.341 | 4.360 | 4.334 | 4.354 | 75,206 | +0.03(+0.75%) |
Jan 07, 2020 | 4.308 | 4.334 | 4.308 | 4.321 | 46,455 | +0.01(+0.30%) |
Jan 06, 2020 | 4.282 | 4.334 | 4.282 | 4.308 | 52,179 | +0.01(+0.15%) |
Jan 03, 2020 | 4.321 | 4.334 | 4.295 | 4.302 | 68,431 | -0.05(-1.05%) |
Jan 02, 2020 | 4.321 | 4.360 | 4.302 | 4.347 | 105,810 | +0.03(+0.60%) |
Dec 31, 2019 | 4.295 | 4.341 | 4.275 | 4.321 | 152,205 | +0.01(+0.15%) |
Dec 30, 2019 | 4.386 | 4.393 | 4.302 | 4.315 | 274,898 | -0.02(-0.45%) |
Dec 27, 2019 | 4.354 | 4.363 | 4.328 | 4.334 | 141,618 | +0.01(+0.15%) |
Dec 26, 2019 | 4.328 | 4.347 | 4.282 | 4.328 | 175,418 | +0.00(+0.00%) |
Dec 24, 2019 | 4.302 | 4.328 | 4.282 | 4.328 | 60,452 | +0.04(+0.91%) |
Dec 23, 2019 | 4.289 | 4.308 | 4.256 | 4.289 | 111,828 | +0.00(+0.00%) |
Dec 20, 2019 | 4.269 | 4.289 | 4.256 | 4.289 | 179,977 | +0.03(+0.77%) |
Dec 19, 2019 | 4.249 | 4.302 | 4.230 | 4.256 | 152,055 | +0.02(+0.46%) |
Dec 18, 2019 | 4.249 | 4.282 | 4.223 | 4.236 | 239,731 | -0.02(-0.46%) |
Dec 17, 2019 | 4.289 | 4.289 | 4.230 | 4.256 | 162,140 | -0.01(-0.15%) |
Dec 16, 2019 | 4.289 | 4.302 | 4.262 | 4.262 | 104,429 | +0.01(+0.15%) |
Dec 13, 2019 | 4.237 | 4.275 | 4.218 | 4.256 | 261,404 | +0.01(+0.30%) |
Dec 12, 2019 | 4.237 | 4.256 | 4.231 | 4.243 | 140,281 | +0.01(+0.30%) |
Dec 11, 2019 | 4.224 | 4.231 | 4.212 | 4.231 | 38,933 | +0.02(+0.45%) |
Dec 10, 2019 | 4.199 | 4.243 | 4.192 | 4.212 | 169,760 | +0.01(+0.30%) |
Dec 09, 2019 | 4.199 | 4.231 | 4.199 | 4.199 | 151,214 | +0.00(+0.00%) |
Dec 06, 2019 | 4.192 | 4.212 | 4.167 | 4.199 | 98,696 | +0.01(+0.30%) |
Dec 05, 2019 | 4.167 | 4.192 | 4.148 | 4.186 | 77,871 | +0.03(+0.61%) |
Dec 04, 2019 | 4.129 | 4.186 | 4.124 | 4.161 | 126,161 | +0.04(+0.92%) |
Dec 03, 2019 | 4.161 | 4.167 | 4.104 | 4.123 | 129,852 | -0.05(-1.22%) |
Dec 02, 2019 | 4.192 | 4.192 | 4.154 | 4.173 | 65,636 | -0.02(-0.44%) |
Nov 29, 2019 | 4.192 | 4.192 | 4.154 | 4.192 | 90,971 | -0.01(-0.16%) |
Nov 27, 2019 | 4.186 | 4.199 | 4.161 | 4.199 | 65,903 | -0.01(-0.15%) |
Nov 26, 2019 | 4.154 | 4.205 | 4.148 | 4.205 | 115,041 | +0.03(+0.76%) |
Nov 25, 2019 | 4.173 | 4.173 | 4.154 | 4.173 | 114,132 | +0.01(+0.30%) |
Nov 22, 2019 | 4.142 | 4.167 | 4.129 | 4.161 | 109,417 | +0.01(+0.31%) |
Nov 21, 2019 | 4.142 | 4.157 | 4.116 | 4.148 | 109,432 | +0.00(+0.00%) |
Nov 20, 2019 | 4.148 | 4.165 | 4.123 | 4.148 | 86,947 | -0.01(-0.15%) |
Nov 19, 2019 | 4.148 | 4.167 | 4.142 | 4.154 | 67,400 | +0.00(+0.00%) |
Nov 18, 2019 | 4.173 | 4.180 | 4.135 | 4.154 | 88,939 | -0.03(-0.61%) |
Nov 15, 2019 | 4.154 | 4.183 | 4.148 | 4.180 | 113,990 | +0.03(+0.61%) |
Nov 14, 2019 | 4.148 | 4.154 | 4.129 | 4.154 | 99,551 | -0.01(-0.15%) |
Nov 13, 2019 | 4.123 | 4.161 | 4.123 | 4.161 | 126,803 | +0.01(+0.31%) |
Nov 12, 2019 | 4.142 | 4.161 | 4.123 | 4.148 | 135,968 | +0.00(+0.00%) |
Nov 11, 2019 | 4.110 | 4.154 | 4.110 | 4.148 | 110,013 | +0.02(+0.46%) |
Nov 08, 2019 | 4.123 | 4.135 | 4.097 | 4.129 | 130,071 | +0.01(+0.15%) |
Nov 07, 2019 | 4.135 | 4.135 | 4.097 | 4.123 | 120,569 | +0.01(+0.15%) |
Nov 06, 2019 | 4.091 | 4.129 | 4.085 | 4.116 | 88,376 | +0.01(+0.15%) |
Nov 05, 2019 | 4.104 | 4.116 | 4.072 | 4.110 | 116,216 | +0.01(+0.31%) |
Nov 04, 2019 | 4.091 | 4.104 | 4.053 | 4.097 | 276,868 | +0.01(+0.31%) |