Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.430 | 5.500 | 5.190 | 5.330 | 783,207 | -0.04(-0.74%) |
Nov 27, 2020 | 5.190 | 5.400 | 5.180 | 5.370 | 552,000 | +0.17(+3.27%) |
Nov 25, 2020 | 4.950 | 5.274 | 4.920 | 5.200 | 548,700 | +0.25(+5.05%) |
Nov 24, 2020 | 5.150 | 5.150 | 4.900 | 4.950 | 938,203 | -0.20(-3.88%) |
Nov 23, 2020 | 5.150 | 5.230 | 5.050 | 5.150 | 555,486 | -0.02(-0.39%) |
Nov 20, 2020 | 5.030 | 5.200 | 4.960 | 5.170 | 577,000 | +0.11(+2.17%) |
Nov 19, 2020 | 5.170 | 5.180 | 4.910 | 5.060 | 1,362,054 | -0.11(-2.13%) |
Nov 18, 2020 | 5.230 | 5.360 | 5.130 | 5.170 | 563,084 | -0.05(-0.96%) |
Nov 17, 2020 | 5.180 | 5.370 | 5.130 | 5.220 | 625,331 | +0.02(+0.38%) |
Nov 16, 2020 | 5.380 | 5.410 | 4.980 | 5.200 | 1,373,080 | -0.18(-3.35%) |
Nov 13, 2020 | 5.370 | 5.430 | 5.210 | 5.380 | 646,200 | +0.02(+0.37%) |
Nov 12, 2020 | 5.240 | 5.450 | 5.103 | 5.360 | 741,553 | +0.11(+2.10%) |
Nov 11, 2020 | 5.430 | 5.458 | 5.210 | 5.250 | 1,058,401 | -0.17(-3.14%) |
Nov 10, 2020 | 5.120 | 5.420 | 4.800 | 5.420 | 2,007,429 | +0.51(+10.39%) |
Nov 09, 2020 | 5.690 | 5.740 | 4.890 | 4.910 | 2,811,195 | +0.00(+0.00%) |
Nov 06, 2020 | 7.560 | 7.690 | 4.864 | 4.910 | 7,750,100 | -2.67(-35.22%) |
Nov 05, 2020 | 6.450 | 7.660 | 6.370 | 7.580 | 2,816,074 | +1.24(+19.56%) |
Nov 04, 2020 | 6.090 | 6.650 | 6.048 | 6.340 | 1,750,452 | +0.27(+4.45%) |
Nov 03, 2020 | 5.740 | 6.100 | 5.620 | 6.070 | 1,079,128 | +0.36(+6.30%) |
Nov 02, 2020 | 5.970 | 5.990 | 5.590 | 5.710 | 828,483 | -0.19(-3.22%) |
Oct 30, 2020 | 5.970 | 6.030 | 5.710 | 5.900 | 915,200 | -0.08(-1.34%) |
Oct 29, 2020 | 5.650 | 6.010 | 5.490 | 5.980 | 943,789 | +0.39(+6.98%) |
Oct 28, 2020 | 5.500 | 5.800 | 5.420 | 5.590 | 712,605 | -0.08(-1.41%) |
Oct 27, 2020 | 5.570 | 5.710 | 5.355 | 5.670 | 870,867 | +0.07(+1.25%) |
Oct 26, 2020 | 5.700 | 6.060 | 5.410 | 5.600 | 1,948,098 | -0.12(-2.18%) |
Oct 23, 2020 | 5.370 | 5.800 | 5.300 | 5.725 | 2,102,800 | +0.46(+8.84%) |
Oct 22, 2020 | 5.150 | 5.320 | 5.040 | 5.260 | 659,144 | +0.11(+2.14%) |
Oct 21, 2020 | 5.430 | 5.440 | 5.010 | 5.150 | 1,087,316 | -0.04(-0.77%) |
Oct 20, 2020 | 5.300 | 5.410 | 5.110 | 5.190 | 1,427,118 | -0.09(-1.70%) |
Oct 19, 2020 | 4.930 | 5.550 | 4.900 | 5.280 | 2,964,520 | +0.44(+9.09%) |
Oct 16, 2020 | 4.790 | 5.090 | 4.712 | 4.840 | 1,535,000 | +0.09(+1.89%) |
Oct 15, 2020 | 5.220 | 5.590 | 4.490 | 4.750 | 11,971,008 | +0.41(+9.45%) |
Oct 14, 2020 | 4.450 | 4.480 | 4.300 | 4.340 | 315,929 | -0.12(-2.69%) |
Oct 13, 2020 | 4.400 | 4.530 | 4.330 | 4.460 | 283,235 | +0.04(+0.90%) |
Oct 12, 2020 | 4.270 | 4.440 | 4.250 | 4.420 | 436,392 | +0.12(+2.79%) |
Oct 09, 2020 | 4.340 | 4.440 | 4.270 | 4.300 | 395,700 | -0.03(-0.69%) |
Oct 08, 2020 | 4.470 | 4.470 | 4.330 | 4.330 | 394,398 | -0.08(-1.93%) |
Oct 07, 2020 | 4.400 | 4.580 | 4.330 | 4.415 | 578,732 | +0.10(+2.32%) |
Oct 06, 2020 | 4.490 | 4.680 | 4.230 | 4.315 | 740,379 | -0.05(-1.26%) |
Oct 05, 2020 | 4.070 | 4.390 | 4.070 | 4.370 | 572,198 | +0.36(+8.98%) |
Oct 02, 2020 | 4.100 | 4.170 | 3.950 | 4.010 | 874,200 | -0.22(-5.20%) |
Oct 01, 2020 | 4.550 | 4.560 | 4.220 | 4.230 | 738,318 | -0.32(-7.03%) |
Sep 30, 2020 | 4.490 | 4.820 | 4.420 | 4.550 | 1,240,978 | -0.13(-2.78%) |
Sep 29, 2020 | 4.720 | 4.730 | 4.320 | 4.680 | 1,189,964 | +0.02(+0.43%) |
Sep 28, 2020 | 4.090 | 4.720 | 3.980 | 4.660 | 1,743,714 | +0.79(+20.41%) |
Sep 25, 2020 | 3.820 | 4.024 | 3.820 | 3.870 | 782,200 | +0.00(+0.00%) |
Sep 24, 2020 | 3.870 | 3.990 | 3.750 | 3.870 | 454,558 | -0.03(-0.77%) |
Sep 23, 2020 | 4.050 | 4.070 | 3.875 | 3.900 | 578,137 | -0.16(-3.94%) |
Sep 22, 2020 | 4.070 | 4.120 | 3.970 | 4.060 | 610,995 | -0.03(-0.73%) |
Sep 21, 2020 | 4.230 | 4.280 | 4.060 | 4.090 | 561,931 | -0.16(-3.76%) |
Sep 18, 2020 | 4.190 | 4.515 | 4.180 | 4.250 | 1,407,500 | +0.06(+1.43%) |
Sep 17, 2020 | 4.090 | 4.270 | 4.020 | 4.190 | 493,522 | +0.13(+3.20%) |
Sep 16, 2020 | 4.060 | 4.140 | 4.000 | 4.060 | 370,629 | +0.04(+1.00%) |
Sep 15, 2020 | 4.090 | 4.180 | 3.990 | 4.020 | 449,835 | -0.04(-0.99%) |
Sep 14, 2020 | 3.980 | 4.120 | 3.940 | 4.060 | 605,417 | +0.15(+3.84%) |
Sep 11, 2020 | 3.900 | 4.060 | 3.890 | 3.910 | 432,400 | +0.03(+0.77%) |
Sep 10, 2020 | 4.140 | 4.160 | 3.850 | 3.880 | 456,447 | -0.20(-4.90%) |
Sep 09, 2020 | 3.860 | 4.110 | 3.850 | 4.080 | 588,517 | +0.28(+7.37%) |
Sep 08, 2020 | 3.960 | 4.000 | 3.654 | 3.800 | 708,101 | -0.01(-0.13%) |
Sep 04, 2020 | 4.040 | 4.040 | 3.724 | 3.805 | 743,300 | -0.19(-4.64%) |
Sep 03, 2020 | 4.160 | 4.176 | 3.980 | 3.990 | 374,899 | -0.20(-4.77%) |
Sep 02, 2020 | 4.120 | 4.190 | 3.950 | 4.190 | 526,275 | +0.08(+1.95%) |
Sep 01, 2020 | 4.260 | 4.280 | 4.100 | 4.110 | 256,761 | -0.13(-3.07%) |
Aug 31, 2020 | 4.220 | 4.270 | 4.120 | 4.240 | 372,670 | +0.06(+1.44%) |
Aug 28, 2020 | 4.160 | 4.260 | 4.130 | 4.180 | 399,000 | -0.02(-0.36%) |
Aug 27, 2020 | 4.190 | 4.240 | 4.050 | 4.195 | 408,331 | +0.04(+0.84%) |
Aug 26, 2020 | 3.990 | 4.190 | 3.990 | 4.160 | 449,662 | +0.18(+4.52%) |
Aug 25, 2020 | 4.120 | 4.170 | 3.960 | 3.980 | 536,371 | -0.15(-3.63%) |
Aug 24, 2020 | 4.400 | 4.400 | 4.090 | 4.130 | 740,998 | -0.26(-5.92%) |
Aug 21, 2020 | 4.340 | 4.400 | 4.240 | 4.390 | 481,500 | +0.02(+0.46%) |
Aug 20, 2020 | 4.470 | 4.470 | 4.270 | 4.370 | 370,043 | -0.04(-0.91%) |
Aug 19, 2020 | 4.400 | 4.500 | 4.330 | 4.410 | 571,638 | +0.11(+2.56%) |
Aug 18, 2020 | 4.430 | 4.450 | 4.210 | 4.300 | 410,586 | -0.13(-2.93%) |
Aug 17, 2020 | 4.250 | 4.540 | 4.120 | 4.430 | 516,332 | +0.24(+5.73%) |
Aug 14, 2020 | 4.190 | 4.240 | 4.075 | 4.190 | 307,100 | +0.04(+0.96%) |
Aug 13, 2020 | 4.050 | 4.200 | 4.050 | 4.150 | 384,614 | +0.15(+3.75%) |
Aug 12, 2020 | 3.950 | 4.100 | 3.940 | 4.000 | 525,100 | +0.08(+2.04%) |
Aug 11, 2020 | 4.060 | 4.070 | 3.850 | 3.920 | 692,458 | -0.07(-1.75%) |
Aug 10, 2020 | 4.150 | 4.190 | 3.880 | 3.990 | 954,319 | -0.21(-5.00%) |
Aug 07, 2020 | 4.190 | 4.310 | 3.865 | 4.200 | 1,067,100 | -0.04(-0.94%) |
Aug 06, 2020 | 5.000 | 5.050 | 3.720 | 4.240 | 3,012,926 | -0.31(-6.81%) |
Aug 05, 2020 | 4.930 | 4.970 | 4.500 | 4.550 | 1,092,512 | -0.30(-6.19%) |
Aug 04, 2020 | 4.390 | 4.880 | 4.360 | 4.850 | 810,960 | +0.43(+9.73%) |
Aug 03, 2020 | 4.260 | 4.440 | 4.210 | 4.420 | 555,197 | +0.20(+4.74%) |
Jul 31, 2020 | 4.450 | 4.480 | 4.180 | 4.220 | 662,300 | -0.25(-5.59%) |
Jul 30, 2020 | 4.410 | 4.530 | 4.410 | 4.470 | 387,679 | -0.01(-0.22%) |
Jul 29, 2020 | 4.460 | 4.515 | 4.400 | 4.480 | 453,079 | +0.05(+1.13%) |
Jul 28, 2020 | 4.480 | 4.580 | 4.420 | 4.430 | 250,202 | -0.07(-1.56%) |
Jul 27, 2020 | 4.420 | 4.590 | 4.380 | 4.500 | 419,423 | +0.08(+1.81%) |
Jul 24, 2020 | 4.470 | 4.520 | 4.320 | 4.420 | 341,800 | -0.05(-1.12%) |
Jul 23, 2020 | 4.400 | 4.630 | 4.400 | 4.470 | 451,646 | +0.04(+0.90%) |
Jul 22, 2020 | 4.600 | 4.680 | 4.405 | 4.430 | 391,155 | -0.11(-2.42%) |
Jul 21, 2020 | 4.500 | 4.670 | 4.390 | 4.540 | 585,126 | +0.09(+2.02%) |
Jul 20, 2020 | 4.380 | 4.600 | 4.360 | 4.450 | 476,731 | +0.02(+0.45%) |
Jul 17, 2020 | 4.480 | 4.560 | 4.330 | 4.430 | 627,900 | -0.09(-1.99%) |
Jul 16, 2020 | 4.480 | 4.530 | 4.360 | 4.520 | 338,084 | +0.00(+0.11%) |
Jul 15, 2020 | 4.690 | 4.690 | 4.430 | 4.515 | 492,760 | -0.03(-0.55%) |
Jul 14, 2020 | 4.250 | 4.540 | 4.250 | 4.540 | 486,216 | +0.22(+5.09%) |
Jul 13, 2020 | 4.740 | 4.770 | 4.300 | 4.320 | 930,616 | -0.39(-8.28%) |
Jul 10, 2020 | 4.880 | 4.880 | 4.680 | 4.710 | 535,300 | -0.07(-1.46%) |
Jul 09, 2020 | 4.760 | 4.950 | 4.710 | 4.780 | 619,933 | +0.04(+0.84%) |
Jul 08, 2020 | 4.670 | 4.930 | 4.600 | 4.740 | 653,497 | +0.09(+1.94%) |
Jul 07, 2020 | 4.640 | 4.720 | 4.550 | 4.650 | 460,378 | +0.00(+0.00%) |
Jul 06, 2020 | 4.980 | 4.980 | 4.430 | 4.650 | 1,119,542 | -0.30(-6.06%) |
Jul 02, 2020 | 5.060 | 5.060 | 4.875 | 4.950 | 479,600 | -0.05(-1.00%) |
Jul 01, 2020 | 5.000 | 5.180 | 4.850 | 5.000 | 675,339 | +0.08(+1.63%) |
Jun 30, 2020 | 5.040 | 5.090 | 4.840 | 4.920 | 867,713 | -0.15(-2.96%) |
Jun 29, 2020 | 5.180 | 5.320 | 5.000 | 5.070 | 735,433 | -0.02(-0.39%) |
Jun 26, 2020 | 5.120 | 5.410 | 4.910 | 5.090 | 1,827,700 | -0.11(-2.12%) |
Jun 25, 2020 | 5.010 | 5.450 | 4.980 | 5.200 | 896,536 | +0.12(+2.36%) |
Jun 24, 2020 | 4.990 | 5.210 | 4.820 | 5.080 | 909,151 | +0.02(+0.40%) |
Jun 23, 2020 | 5.270 | 5.660 | 5.000 | 5.060 | 1,514,633 | -0.12(-2.32%) |
Jun 22, 2020 | 5.140 | 5.330 | 4.930 | 5.180 | 1,286,030 | +0.38(+7.92%) |
Jun 19, 2020 | 5.080 | 5.430 | 4.780 | 4.800 | 1,807,700 | -0.39(-7.51%) |
Jun 18, 2020 | 4.250 | 5.300 | 4.200 | 5.190 | 2,824,473 | +0.89(+20.70%) |
Jun 17, 2020 | 4.200 | 4.490 | 4.160 | 4.300 | 1,141,447 | +0.15(+3.61%) |
Jun 16, 2020 | 4.210 | 4.300 | 4.090 | 4.150 | 843,421 | +0.07(+1.72%) |
Jun 15, 2020 | 3.740 | 4.090 | 3.610 | 4.080 | 743,043 | +0.31(+8.22%) |
Jun 12, 2020 | 3.720 | 3.880 | 3.640 | 3.770 | 592,700 | +0.15(+4.14%) |
Jun 11, 2020 | 3.900 | 3.920 | 3.600 | 3.620 | 982,277 | -0.44(-10.84%) |
Jun 10, 2020 | 4.110 | 4.140 | 3.950 | 4.060 | 612,199 | -0.01(-0.25%) |
Jun 09, 2020 | 3.980 | 4.190 | 3.910 | 4.070 | 690,109 | +0.02(+0.49%) |
Jun 08, 2020 | 3.990 | 4.100 | 3.840 | 4.050 | 594,846 | +0.15(+3.85%) |
Jun 05, 2020 | 4.050 | 4.170 | 3.850 | 3.900 | 566,500 | -0.01(-0.26%) |
Jun 04, 2020 | 4.000 | 4.150 | 3.840 | 3.910 | 730,056 | +0.09(+2.36%) |
Jun 03, 2020 | 4.000 | 4.000 | 3.800 | 3.820 | 529,094 | -0.15(-3.78%) |
Jun 02, 2020 | 4.040 | 4.040 | 3.857 | 3.970 | 455,069 | -0.05(-1.24%) |
Jun 01, 2020 | 4.120 | 4.210 | 4.020 | 4.020 | 505,835 | -0.09(-2.19%) |
May 29, 2020 | 3.990 | 4.140 | 3.950 | 4.110 | 405,800 | +0.11(+2.75%) |
May 28, 2020 | 4.270 | 4.270 | 3.970 | 4.000 | 614,365 | -0.21(-4.99%) |
May 27, 2020 | 4.140 | 4.240 | 3.960 | 4.210 | 557,554 | +0.12(+2.93%) |
May 26, 2020 | 4.330 | 4.360 | 4.070 | 4.090 | 609,435 | -0.15(-3.54%) |
May 22, 2020 | 4.240 | 4.390 | 4.110 | 4.240 | 668,500 | +0.02(+0.47%) |
May 21, 2020 | 4.080 | 4.250 | 3.930 | 4.220 | 766,993 | +0.14(+3.43%) |
May 20, 2020 | 3.950 | 4.080 | 3.840 | 4.080 | 732,276 | +0.26(+6.81%) |
May 19, 2020 | 3.720 | 3.940 | 3.660 | 3.820 | 555,325 | +0.09(+2.41%) |
May 18, 2020 | 3.650 | 3.870 | 3.600 | 3.730 | 680,503 | +0.23(+6.57%) |
May 15, 2020 | 3.500 | 3.630 | 3.420 | 3.500 | 544,500 | +0.01(+0.29%) |
May 14, 2020 | 3.680 | 3.680 | 3.460 | 3.490 | 796,312 | -0.29(-7.67%) |
May 13, 2020 | 3.960 | 4.110 | 3.660 | 3.780 | 1,000,249 | -0.18(-4.55%) |
May 12, 2020 | 3.780 | 4.240 | 3.670 | 3.960 | 1,002,369 | +0.22(+5.88%) |
May 11, 2020 | 3.500 | 3.920 | 3.500 | 3.740 | 808,112 | +0.26(+7.47%) |
May 08, 2020 | 3.360 | 3.530 | 3.250 | 3.480 | 454,400 | +0.14(+4.19%) |
May 07, 2020 | 3.450 | 3.450 | 3.260 | 3.340 | 461,861 | +0.01(+0.30%) |
May 06, 2020 | 3.290 | 3.390 | 3.250 | 3.330 | 293,344 | +0.02(+0.60%) |
May 05, 2020 | 3.360 | 3.460 | 3.290 | 3.310 | 375,925 | +0.03(+0.91%) |
May 04, 2020 | 3.270 | 3.390 | 3.150 | 3.280 | 280,827 | -0.05(-1.50%) |
May 01, 2020 | 3.380 | 3.430 | 3.050 | 3.330 | 833,600 | -0.13(-3.76%) |
Apr 30, 2020 | 3.560 | 3.640 | 3.410 | 3.460 | 524,087 | -0.11(-3.08%) |
Apr 29, 2020 | 3.370 | 3.630 | 3.320 | 3.570 | 757,380 | +0.24(+7.21%) |
Apr 28, 2020 | 3.440 | 3.450 | 3.280 | 3.330 | 454,434 | -0.08(-2.35%) |
Apr 27, 2020 | 3.370 | 3.450 | 3.270 | 3.410 | 568,224 | +0.04(+1.19%) |
Apr 24, 2020 | 3.360 | 3.400 | 3.270 | 3.370 | 451,400 | +0.06(+1.81%) |
Apr 23, 2020 | 3.490 | 3.490 | 3.210 | 3.310 | 1,014,403 | +0.14(+4.42%) |
Apr 22, 2020 | 3.270 | 3.310 | 3.160 | 3.170 | 304,682 | -0.02(-0.63%) |
Apr 21, 2020 | 3.060 | 3.215 | 3.010 | 3.190 | 571,159 | +0.06(+1.92%) |
Apr 20, 2020 | 3.230 | 3.300 | 3.070 | 3.130 | 451,421 | -0.10(-3.10%) |
Apr 17, 2020 | 3.210 | 3.250 | 3.120 | 3.230 | 361,800 | +0.09(+2.87%) |
Apr 16, 2020 | 3.140 | 3.210 | 3.010 | 3.140 | 421,830 | -0.03(-0.95%) |
Apr 15, 2020 | 3.190 | 3.270 | 3.075 | 3.170 | 398,977 | -0.12(-3.65%) |
Apr 14, 2020 | 3.120 | 3.350 | 3.070 | 3.290 | 754,321 | +0.23(+7.52%) |
Apr 13, 2020 | 3.040 | 3.090 | 2.960 | 3.060 | 403,154 | -0.02(-0.65%) |
Apr 09, 2020 | 3.020 | 3.120 | 2.900 | 3.080 | 636,400 | +0.15(+5.12%) |
Apr 08, 2020 | 2.910 | 3.010 | 2.805 | 2.930 | 413,837 | +0.08(+2.81%) |
Apr 07, 2020 | 3.050 | 3.090 | 2.740 | 2.850 | 619,997 | -0.10(-3.39%) |
Apr 06, 2020 | 2.740 | 2.970 | 2.680 | 2.950 | 888,148 | +0.33(+12.60%) |
Apr 03, 2020 | 2.640 | 2.680 | 2.530 | 2.620 | 566,700 | -0.01(-0.38%) |
Apr 02, 2020 | 2.790 | 2.830 | 2.580 | 2.630 | 917,318 | -0.19(-6.74%) |
Apr 01, 2020 | 3.040 | 3.110 | 2.810 | 2.820 | 1,093,877 | -0.33(-10.48%) |
Mar 31, 2020 | 3.020 | 3.460 | 2.920 | 3.150 | 2,086,093 | +0.14(+4.65%) |
Mar 30, 2020 | 2.900 | 3.020 | 2.670 | 3.010 | 1,140,805 | +0.09(+3.08%) |
Mar 27, 2020 | 2.900 | 3.010 | 2.760 | 2.920 | 647,500 | -0.06(-2.01%) |
Mar 26, 2020 | 2.880 | 3.070 | 2.820 | 2.980 | 1,058,452 | +0.09(+3.11%) |
Mar 25, 2020 | 2.980 | 3.160 | 2.770 | 2.890 | 656,345 | -0.10(-3.34%) |
Mar 24, 2020 | 3.020 | 3.080 | 2.650 | 2.990 | 1,062,898 | +0.18(+6.41%) |
Mar 23, 2020 | 2.460 | 2.950 | 2.230 | 2.810 | 880,516 | +0.38(+15.64%) |
Mar 20, 2020 | 2.540 | 2.650 | 2.390 | 2.430 | 2,003,700 | -0.06(-2.41%) |
Mar 19, 2020 | 2.310 | 2.550 | 2.280 | 2.490 | 1,255,956 | +0.11(+4.62%) |
Mar 18, 2020 | 2.480 | 2.510 | 2.270 | 2.380 | 1,363,791 | -0.14(-5.56%) |
Mar 17, 2020 | 2.550 | 2.643 | 2.400 | 2.520 | 1,537,066 | +0.03(+1.20%) |
Mar 16, 2020 | 2.500 | 2.540 | 2.200 | 2.490 | 1,514,672 | -0.16(-6.04%) |
Mar 13, 2020 | 2.930 | 2.950 | 2.550 | 2.650 | 1,493,500 | -0.04(-1.49%) |
Mar 12, 2020 | 3.000 | 3.000 | 2.660 | 2.690 | 1,926,709 | -0.63(-18.98%) |
Mar 11, 2020 | 3.450 | 3.550 | 3.190 | 3.320 | 1,057,367 | -0.23(-6.48%) |
Mar 10, 2020 | 3.700 | 3.780 | 3.380 | 3.550 | 892,051 | -0.02(-0.56%) |
Mar 09, 2020 | 3.760 | 3.890 | 3.510 | 3.570 | 945,796 | -0.51(-12.50%) |
Mar 06, 2020 | 4.240 | 4.240 | 3.820 | 4.080 | 1,163,200 | -0.12(-2.86%) |
Mar 05, 2020 | 4.140 | 4.440 | 4.120 | 4.200 | 855,755 | -0.05(-1.18%) |
Mar 04, 2020 | 4.350 | 4.540 | 4.030 | 4.250 | 1,138,255 | +0.02(+0.47%) |
Mar 03, 2020 | 4.160 | 4.390 | 4.070 | 4.230 | 1,519,200 | +0.11(+2.67%) |
Mar 02, 2020 | 3.820 | 4.130 | 3.700 | 4.120 | 1,581,762 | +0.31(+8.14%) |
Feb 28, 2020 | 3.520 | 3.820 | 3.470 | 3.810 | 1,807,800 | +0.00(+0.00%) |
Feb 27, 2020 | 4.120 | 4.190 | 3.800 | 3.810 | 1,486,380 | -0.28(-6.85%) |
Feb 26, 2020 | 4.330 | 4.380 | 3.940 | 4.090 | 1,579,311 | -0.29(-6.73%) |
Feb 25, 2020 | 4.760 | 4.780 | 4.280 | 4.385 | 1,966,719 | -0.33(-7.10%) |
Feb 24, 2020 | 4.920 | 5.050 | 4.630 | 4.720 | 1,876,813 | -0.37(-7.27%) |
Feb 21, 2020 | 5.150 | 5.350 | 4.910 | 5.090 | 1,407,300 | -0.07(-1.36%) |
Feb 20, 2020 | 5.140 | 5.710 | 5.000 | 5.160 | 1,271,387 | -0.18(-3.37%) |
Feb 19, 2020 | 5.980 | 6.310 | 4.880 | 5.340 | 3,675,141 | -0.47(-8.09%) |
Feb 18, 2020 | 5.100 | 6.000 | 5.050 | 5.810 | 2,350,182 | +0.81(+16.20%) |
Feb 14, 2020 | 5.080 | 5.380 | 4.880 | 5.000 | 1,969,700 | +0.03(+0.60%) |
Feb 13, 2020 | 4.650 | 5.340 | 4.610 | 4.970 | 2,984,193 | +0.33(+7.11%) |
Feb 12, 2020 | 4.260 | 4.910 | 4.100 | 4.640 | 2,386,424 | +0.39(+9.18%) |
Feb 11, 2020 | 4.010 | 4.300 | 3.940 | 4.250 | 1,228,149 | +0.25(+6.25%) |
Feb 10, 2020 | 3.990 | 4.260 | 3.950 | 4.000 | 1,050,130 | +0.01(+0.25%) |
Feb 07, 2020 | 4.170 | 4.590 | 3.870 | 3.990 | 2,809,200 | -0.16(-3.86%) |
Feb 06, 2020 | 3.850 | 4.400 | 3.700 | 4.150 | 2,400,561 | +0.37(+9.79%) |
Feb 05, 2020 | 3.620 | 3.910 | 3.600 | 3.780 | 1,412,055 | +0.20(+5.59%) |
Feb 04, 2020 | 3.300 | 3.650 | 3.120 | 3.580 | 1,454,647 | +0.30(+9.15%) |
Feb 03, 2020 | 2.980 | 3.390 | 2.970 | 3.280 | 2,590,072 | +0.42(+14.69%) |
Jan 31, 2020 | 2.890 | 2.950 | 2.800 | 2.860 | 369,500 | -0.03(-1.04%) |
Jan 30, 2020 | 2.960 | 2.990 | 2.802 | 2.890 | 500,247 | -0.08(-2.69%) |
Jan 29, 2020 | 2.990 | 3.080 | 2.950 | 2.970 | 301,439 | -0.01(-0.34%) |
Jan 28, 2020 | 2.970 | 3.080 | 2.946 | 2.980 | 454,710 | +0.05(+1.71%) |
Jan 27, 2020 | 2.800 | 2.970 | 2.760 | 2.930 | 628,233 | +0.01(+0.34%) |
Jan 24, 2020 | 3.000 | 3.030 | 2.858 | 2.920 | 543,200 | -0.07(-2.34%) |
Jan 23, 2020 | 3.060 | 3.090 | 2.910 | 2.990 | 695,611 | -0.07(-2.29%) |
Jan 22, 2020 | 3.190 | 3.210 | 3.000 | 3.060 | 633,436 | -0.11(-3.47%) |
Jan 21, 2020 | 3.370 | 3.390 | 3.110 | 3.170 | 844,436 | -0.13(-3.94%) |
Jan 17, 2020 | 3.200 | 3.400 | 3.150 | 3.300 | 1,029,400 | +0.13(+4.10%) |
Jan 16, 2020 | 3.060 | 3.200 | 3.030 | 3.170 | 791,299 | +0.15(+4.97%) |
Jan 15, 2020 | 3.070 | 3.070 | 2.950 | 3.020 | 697,704 | +0.06(+2.03%) |
Jan 14, 2020 | 3.070 | 3.140 | 2.930 | 2.960 | 755,045 | -0.14(-4.52%) |
Jan 13, 2020 | 3.000 | 3.230 | 3.000 | 3.100 | 1,049,015 | +0.11(+3.68%) |
Jan 10, 2020 | 2.960 | 3.020 | 2.869 | 2.990 | 798,100 | +0.11(+3.82%) |
Jan 09, 2020 | 2.930 | 3.060 | 2.860 | 2.880 | 869,870 | +0.03(+1.05%) |
Jan 08, 2020 | 2.960 | 2.980 | 2.740 | 2.850 | 992,979 | -0.05(-1.72%) |
Jan 07, 2020 | 2.970 | 2.990 | 2.775 | 2.900 | 633,511 | -0.06(-2.03%) |
Jan 06, 2020 | 2.650 | 3.000 | 2.630 | 2.960 | 1,248,222 | +0.31(+11.70%) |
Jan 03, 2020 | 2.780 | 2.780 | 2.550 | 2.650 | 860,000 | -0.22(-7.67%) |
Jan 02, 2020 | 2.630 | 2.880 | 2.570 | 2.870 | 1,071,124 | +0.28(+10.81%) |
Dec 31, 2019 | 2.360 | 2.590 | 2.360 | 2.590 | 541,300 | +0.23(+9.75%) |
Dec 30, 2019 | 2.550 | 2.569 | 2.350 | 2.360 | 832,657 | -0.18(-7.09%) |
Dec 27, 2019 | 2.840 | 2.900 | 2.510 | 2.540 | 1,024,400 | -0.25(-8.96%) |
Dec 26, 2019 | 2.550 | 2.810 | 2.550 | 2.790 | 820,567 | +0.26(+10.28%) |
Dec 24, 2019 | 2.530 | 2.530 | 2.430 | 2.530 | 367,200 | +0.02(+0.80%) |
Dec 23, 2019 | 2.390 | 2.530 | 2.350 | 2.510 | 738,996 | +0.06(+2.45%) |
Dec 20, 2019 | 2.410 | 2.450 | 2.350 | 2.450 | 696,300 | +0.04(+1.66%) |
Dec 19, 2019 | 2.440 | 2.475 | 2.380 | 2.410 | 415,656 | -0.02(-0.82%) |
Dec 18, 2019 | 2.420 | 2.480 | 2.390 | 2.430 | 482,071 | +0.04(+1.67%) |
Dec 17, 2019 | 2.540 | 2.540 | 2.370 | 2.390 | 600,776 | -0.10(-4.02%) |
Dec 16, 2019 | 2.440 | 2.510 | 2.420 | 2.490 | 947,961 | +0.05(+2.05%) |
Dec 13, 2019 | 2.400 | 2.478 | 2.385 | 2.440 | 425,700 | +0.00(+0.00%) |
Dec 12, 2019 | 2.370 | 2.580 | 2.300 | 2.440 | 843,339 | +0.08(+3.39%) |
Dec 11, 2019 | 2.380 | 2.450 | 2.320 | 2.360 | 502,558 | -0.01(-0.42%) |
Dec 10, 2019 | 2.440 | 2.471 | 2.320 | 2.370 | 625,265 | -0.11(-4.44%) |
Dec 09, 2019 | 2.700 | 2.700 | 2.380 | 2.480 | 779,874 | -0.17(-6.42%) |
Dec 06, 2019 | 2.770 | 3.000 | 2.620 | 2.650 | 934,800 | -0.26(-8.93%) |
Dec 05, 2019 | 3.210 | 3.450 | 2.710 | 2.910 | 2,685,944 | -0.12(-3.96%) |
Dec 04, 2019 | 2.430 | 3.320 | 2.310 | 3.030 | 2,849,876 | +0.67(+28.39%) |
Dec 03, 2019 | 2.380 | 2.380 | 2.250 | 2.360 | 388,610 | +0.00(+0.00%) |