Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.900 | 3.900 | 3.710 | 3.760 | 81,216 | -0.18(-4.57%) |
Aug 28, 2020 | 3.910 | 4.020 | 3.810 | 3.940 | 29,400 | +0.03(+0.77%) |
Aug 27, 2020 | 4.330 | 4.340 | 3.820 | 3.910 | 161,708 | -0.47(-10.73%) |
Aug 26, 2020 | 4.300 | 4.390 | 4.235 | 4.380 | 31,360 | +0.07(+1.62%) |
Aug 25, 2020 | 3.970 | 4.400 | 3.970 | 4.310 | 139,062 | +0.28(+6.95%) |
Aug 24, 2020 | 4.250 | 4.450 | 3.860 | 4.030 | 94,538 | -0.40(-9.03%) |
Aug 21, 2020 | 4.510 | 4.600 | 4.310 | 4.430 | 45,900 | -0.20(-4.32%) |
Aug 20, 2020 | 4.655 | 4.655 | 4.479 | 4.630 | 46,183 | +0.00(+0.00%) |
Aug 19, 2020 | 4.390 | 4.650 | 4.280 | 4.630 | 112,601 | +0.24(+5.47%) |
Aug 18, 2020 | 4.240 | 4.700 | 4.200 | 4.390 | 201,088 | +0.22(+5.28%) |
Aug 17, 2020 | 4.200 | 4.230 | 3.900 | 4.170 | 213,985 | +0.36(+9.45%) |
Aug 14, 2020 | 3.910 | 3.948 | 3.690 | 3.810 | 77,800 | -0.10(-2.56%) |
Aug 13, 2020 | 3.650 | 3.990 | 3.500 | 3.910 | 157,995 | +0.27(+7.42%) |
Aug 12, 2020 | 3.820 | 3.841 | 3.590 | 3.640 | 78,389 | -0.18(-4.71%) |
Aug 11, 2020 | 4.200 | 4.210 | 3.800 | 3.820 | 111,157 | -0.18(-4.50%) |
Aug 10, 2020 | 4.070 | 4.100 | 3.950 | 4.000 | 79,006 | +0.00(+0.00%) |
Aug 07, 2020 | 4.000 | 4.060 | 3.910 | 4.000 | 60,800 | +0.01(+0.25%) |
Aug 06, 2020 | 4.080 | 4.080 | 3.920 | 3.990 | 47,696 | -0.04(-0.99%) |
Aug 05, 2020 | 3.980 | 4.100 | 3.900 | 4.030 | 71,933 | +0.06(+1.51%) |
Aug 04, 2020 | 3.910 | 4.050 | 3.850 | 3.970 | 59,022 | +0.07(+1.79%) |
Aug 03, 2020 | 3.950 | 4.050 | 3.830 | 3.900 | 168,093 | -0.05(-1.27%) |
Jul 31, 2020 | 4.100 | 4.170 | 3.890 | 3.950 | 61,500 | -0.11(-2.71%) |
Jul 30, 2020 | 4.090 | 4.130 | 3.950 | 4.060 | 62,873 | -0.01(-0.25%) |
Jul 29, 2020 | 4.140 | 4.190 | 4.000 | 4.070 | 45,993 | -0.07(-1.69%) |
Jul 28, 2020 | 4.590 | 4.590 | 3.990 | 4.140 | 58,907 | -0.05(-1.19%) |
Jul 27, 2020 | 4.450 | 4.540 | 4.020 | 4.190 | 56,295 | -0.21(-4.77%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.350 | 4.400 | 29,200 | -0.12(-2.65%) |
Jul 23, 2020 | 4.470 | 4.730 | 4.370 | 4.520 | 105,578 | +0.05(+1.12%) |
Jul 22, 2020 | 5.280 | 5.280 | 4.360 | 4.470 | 209,291 | -0.68(-13.20%) |
Jul 21, 2020 | 5.310 | 5.388 | 4.910 | 5.150 | 151,677 | -0.24(-4.45%) |
Jul 20, 2020 | 5.250 | 5.480 | 5.104 | 5.390 | 185,735 | +0.30(+5.89%) |
Jul 17, 2020 | 4.540 | 5.170 | 4.410 | 5.090 | 258,100 | +0.58(+12.86%) |
Jul 16, 2020 | 4.400 | 4.550 | 4.350 | 4.510 | 44,574 | +0.01(+0.22%) |
Jul 15, 2020 | 4.170 | 4.550 | 4.053 | 4.500 | 212,467 | +0.34(+8.17%) |
Jul 14, 2020 | 3.950 | 4.210 | 3.720 | 4.160 | 80,819 | +0.28(+7.22%) |
Jul 13, 2020 | 4.210 | 4.380 | 3.880 | 3.880 | 62,356 | -0.37(-8.71%) |
Jul 10, 2020 | 4.300 | 4.390 | 4.160 | 4.250 | 34,800 | +0.01(+0.24%) |
Jul 09, 2020 | 4.320 | 4.430 | 4.200 | 4.240 | 46,876 | -0.09(-2.08%) |
Jul 08, 2020 | 4.310 | 4.418 | 4.195 | 4.330 | 65,238 | +0.05(+1.17%) |
Jul 07, 2020 | 4.250 | 4.380 | 4.220 | 4.280 | 55,676 | +0.03(+0.71%) |
Jul 06, 2020 | 4.270 | 4.345 | 4.160 | 4.250 | 37,931 | -0.01(-0.23%) |
Jul 02, 2020 | 4.130 | 4.490 | 4.100 | 4.260 | 41,800 | -0.04(-0.93%) |
Jul 01, 2020 | 4.440 | 4.458 | 4.230 | 4.300 | 47,601 | -0.14(-3.15%) |
Jun 30, 2020 | 4.540 | 4.600 | 4.430 | 4.440 | 68,363 | -0.14(-3.06%) |
Jun 29, 2020 | 4.400 | 4.700 | 4.310 | 4.580 | 106,185 | +0.14(+3.15%) |
Jun 26, 2020 | 4.680 | 4.750 | 4.190 | 4.440 | 125,400 | -0.05(-1.11%) |
Jun 25, 2020 | 4.160 | 4.650 | 4.100 | 4.490 | 374,443 | +0.38(+9.25%) |
Jun 24, 2020 | 4.120 | 4.180 | 3.860 | 4.110 | 136,453 | +0.17(+4.31%) |
Jun 23, 2020 | 3.940 | 4.160 | 3.810 | 3.940 | 155,674 | -0.18(-4.37%) |
Jun 22, 2020 | 4.300 | 4.320 | 4.000 | 4.120 | 127,173 | -0.11(-2.60%) |
Jun 19, 2020 | 3.980 | 4.320 | 3.930 | 4.230 | 210,900 | +0.31(+7.91%) |
Jun 18, 2020 | 3.900 | 3.970 | 3.700 | 3.920 | 108,264 | +0.05(+1.29%) |
Jun 17, 2020 | 3.830 | 3.970 | 3.670 | 3.870 | 187,894 | +0.04(+1.04%) |
Jun 16, 2020 | 3.900 | 3.900 | 3.660 | 3.830 | 114,505 | +0.09(+2.41%) |
Jun 15, 2020 | 3.600 | 3.760 | 3.500 | 3.740 | 131,375 | +0.29(+8.41%) |
Jun 12, 2020 | 3.600 | 3.615 | 3.430 | 3.450 | 58,400 | +0.01(+0.29%) |
Jun 11, 2020 | 3.750 | 3.860 | 3.420 | 3.440 | 138,314 | -0.48(-12.24%) |
Jun 10, 2020 | 4.030 | 4.030 | 3.850 | 3.920 | 48,669 | -0.10(-2.49%) |
Jun 09, 2020 | 3.960 | 4.030 | 3.850 | 4.020 | 78,652 | +0.06(+1.52%) |
Jun 08, 2020 | 3.900 | 4.000 | 3.880 | 3.960 | 75,061 | +0.06(+1.54%) |
Jun 05, 2020 | 3.890 | 4.030 | 3.820 | 3.900 | 48,900 | +0.07(+1.83%) |
Jun 04, 2020 | 3.780 | 3.880 | 3.670 | 3.830 | 75,288 | +0.09(+2.41%) |
Jun 03, 2020 | 3.850 | 3.916 | 3.700 | 3.740 | 72,045 | -0.15(-3.86%) |
Jun 02, 2020 | 3.880 | 3.950 | 3.760 | 3.890 | 49,516 | +0.01(+0.26%) |
Jun 01, 2020 | 3.750 | 4.030 | 3.750 | 3.880 | 75,701 | +0.14(+3.74%) |
May 29, 2020 | 3.710 | 3.930 | 3.709 | 3.740 | 46,300 | +0.03(+0.81%) |
May 28, 2020 | 3.920 | 4.000 | 3.710 | 3.710 | 66,057 | -0.21(-5.36%) |
May 27, 2020 | 4.200 | 4.200 | 3.870 | 3.920 | 72,906 | -0.14(-3.45%) |
May 26, 2020 | 4.250 | 4.500 | 3.830 | 4.060 | 165,384 | -0.06(-1.46%) |
May 22, 2020 | 3.666 | 4.200 | 3.654 | 4.120 | 204,400 | +0.42(+11.35%) |
May 21, 2020 | 3.650 | 3.750 | 3.605 | 3.700 | 58,372 | +0.03(+0.82%) |
May 20, 2020 | 3.620 | 3.800 | 3.620 | 3.670 | 125,344 | +0.07(+1.94%) |
May 19, 2020 | 3.760 | 3.850 | 3.600 | 3.600 | 37,341 | -0.14(-3.74%) |
May 18, 2020 | 3.960 | 3.970 | 3.700 | 3.740 | 83,586 | -0.10(-2.60%) |
May 15, 2020 | 3.660 | 3.840 | 3.616 | 3.840 | 60,600 | +0.24(+6.67%) |
May 14, 2020 | 3.720 | 3.720 | 3.460 | 3.600 | 137,600 | -0.11(-2.96%) |
May 13, 2020 | 4.190 | 4.190 | 3.373 | 3.710 | 199,067 | -0.16(-4.13%) |
May 12, 2020 | 4.140 | 4.180 | 3.750 | 3.870 | 145,255 | -0.22(-5.38%) |
May 11, 2020 | 3.900 | 4.200 | 3.830 | 4.090 | 215,479 | +0.19(+4.87%) |
May 08, 2020 | 3.840 | 3.900 | 3.710 | 3.900 | 58,500 | +0.12(+3.17%) |
May 07, 2020 | 3.640 | 3.800 | 3.570 | 3.780 | 57,371 | +0.13(+3.56%) |
May 06, 2020 | 3.600 | 3.800 | 3.430 | 3.650 | 74,915 | +0.05(+1.39%) |
May 05, 2020 | 3.630 | 3.650 | 3.530 | 3.600 | 43,101 | +0.04(+1.12%) |
May 04, 2020 | 3.440 | 3.570 | 3.390 | 3.560 | 22,205 | +0.12(+3.49%) |
May 01, 2020 | 3.590 | 3.590 | 3.300 | 3.440 | 102,900 | -0.15(-4.18%) |
Apr 30, 2020 | 3.730 | 3.760 | 3.550 | 3.590 | 79,846 | -0.10(-2.71%) |
Apr 29, 2020 | 3.770 | 3.850 | 3.560 | 3.690 | 101,691 | -0.06(-1.60%) |
Apr 28, 2020 | 3.800 | 3.800 | 3.450 | 3.750 | 114,304 | -0.01(-0.27%) |
Apr 27, 2020 | 3.700 | 3.840 | 3.620 | 3.760 | 91,315 | +0.14(+3.87%) |
Apr 24, 2020 | 3.840 | 3.880 | 3.330 | 3.620 | 215,100 | -0.22(-5.73%) |
Apr 23, 2020 | 3.750 | 3.910 | 3.450 | 3.840 | 389,701 | +0.16(+4.35%) |
Apr 22, 2020 | 3.380 | 3.750 | 3.000 | 3.680 | 519,481 | +0.43(+13.23%) |
Apr 21, 2020 | 3.480 | 3.780 | 3.080 | 3.250 | 2,622,085 | +0.16(+5.18%) |
Apr 20, 2020 | 2.960 | 3.243 | 2.960 | 3.090 | 150,079 | +0.12(+4.04%) |
Apr 17, 2020 | 2.910 | 2.970 | 2.870 | 2.970 | 29,700 | +0.09(+3.13%) |
Apr 16, 2020 | 2.990 | 2.990 | 2.850 | 2.880 | 20,873 | -0.03(-1.03%) |
Apr 15, 2020 | 2.830 | 2.955 | 2.760 | 2.910 | 84,122 | +0.08(+2.83%) |
Apr 14, 2020 | 2.750 | 2.900 | 2.750 | 2.830 | 63,854 | +0.10(+3.66%) |
Apr 13, 2020 | 2.780 | 2.860 | 2.730 | 2.730 | 28,498 | -0.09(-3.19%) |
Apr 09, 2020 | 2.910 | 2.960 | 2.700 | 2.820 | 53,800 | -0.06(-2.08%) |
Apr 08, 2020 | 2.660 | 2.940 | 2.660 | 2.880 | 91,746 | +0.20(+7.46%) |
Apr 07, 2020 | 2.720 | 2.827 | 2.640 | 2.680 | 44,085 | -0.03(-1.11%) |
Apr 06, 2020 | 2.920 | 3.160 | 2.680 | 2.710 | 99,125 | -0.19(-6.55%) |
Apr 03, 2020 | 2.560 | 2.970 | 2.400 | 2.900 | 140,000 | +0.34(+13.28%) |
Apr 02, 2020 | 2.470 | 2.700 | 2.450 | 2.560 | 56,509 | +0.01(+0.39%) |
Apr 01, 2020 | 2.660 | 2.800 | 2.470 | 2.550 | 63,845 | -0.25(-8.93%) |
Mar 31, 2020 | 2.810 | 2.940 | 2.650 | 2.800 | 54,191 | -0.07(-2.44%) |
Mar 30, 2020 | 3.220 | 3.220 | 2.810 | 2.870 | 126,911 | -0.37(-11.42%) |
Mar 27, 2020 | 2.920 | 3.280 | 2.710 | 3.240 | 175,400 | +0.16(+5.19%) |
Mar 26, 2020 | 3.160 | 3.350 | 3.050 | 3.080 | 105,876 | -0.02(-0.65%) |
Mar 25, 2020 | 2.820 | 3.370 | 2.800 | 3.100 | 463,157 | +0.32(+11.51%) |
Mar 24, 2020 | 2.840 | 2.960 | 2.540 | 2.780 | 127,652 | +0.13(+4.91%) |
Mar 23, 2020 | 2.750 | 3.060 | 2.480 | 2.650 | 192,354 | +0.07(+2.71%) |
Mar 20, 2020 | 2.500 | 2.950 | 2.500 | 2.580 | 128,800 | +0.10(+4.03%) |
Mar 19, 2020 | 2.270 | 2.550 | 2.130 | 2.480 | 92,431 | +0.26(+11.71%) |
Mar 18, 2020 | 2.310 | 2.550 | 2.190 | 2.220 | 119,953 | -0.16(-6.72%) |
Mar 17, 2020 | 2.300 | 2.420 | 2.170 | 2.380 | 94,112 | +0.21(+9.68%) |
Mar 16, 2020 | 2.490 | 2.630 | 2.150 | 2.170 | 177,474 | -0.51(-19.03%) |
Mar 13, 2020 | 3.090 | 3.090 | 2.380 | 2.680 | 187,700 | -0.05(-1.83%) |
Mar 12, 2020 | 2.800 | 2.900 | 2.530 | 2.730 | 184,560 | -0.30(-9.90%) |
Mar 11, 2020 | 3.320 | 3.320 | 2.960 | 3.030 | 154,241 | -0.40(-11.66%) |
Mar 10, 2020 | 3.510 | 3.660 | 3.150 | 3.430 | 116,385 | +0.07(+2.08%) |
Mar 09, 2020 | 3.600 | 3.780 | 3.300 | 3.360 | 137,654 | -0.47(-12.27%) |
Mar 06, 2020 | 3.920 | 4.090 | 3.770 | 3.830 | 108,300 | -0.24(-5.90%) |
Mar 05, 2020 | 4.250 | 4.410 | 4.050 | 4.070 | 86,010 | -0.18(-4.24%) |
Mar 04, 2020 | 3.910 | 4.300 | 3.900 | 4.250 | 214,487 | +0.53(+14.25%) |
Mar 03, 2020 | 4.010 | 4.050 | 3.650 | 3.720 | 104,446 | -0.19(-4.86%) |
Mar 02, 2020 | 3.790 | 4.060 | 3.720 | 3.910 | 208,254 | +0.20(+5.39%) |
Feb 28, 2020 | 3.580 | 3.910 | 3.520 | 3.710 | 96,300 | +0.08(+2.20%) |
Feb 27, 2020 | 3.880 | 4.020 | 3.470 | 3.630 | 173,421 | -0.19(-4.97%) |
Feb 26, 2020 | 3.900 | 4.050 | 3.750 | 3.820 | 134,363 | -0.08(-2.05%) |
Feb 25, 2020 | 4.150 | 4.270 | 3.850 | 3.900 | 164,088 | -0.26(-6.25%) |
Feb 24, 2020 | 4.230 | 4.417 | 4.050 | 4.160 | 143,165 | -0.11(-2.58%) |
Feb 21, 2020 | 4.350 | 4.440 | 4.240 | 4.270 | 99,600 | -0.10(-2.29%) |
Feb 20, 2020 | 4.240 | 4.400 | 4.080 | 4.370 | 247,091 | +0.16(+3.80%) |
Feb 19, 2020 | 4.210 | 4.300 | 4.110 | 4.210 | 280,264 | -0.01(-0.24%) |
Feb 18, 2020 | 4.090 | 4.300 | 3.990 | 4.220 | 434,383 | +0.20(+4.98%) |
Feb 14, 2020 | 4.220 | 4.300 | 3.950 | 4.020 | 190,500 | -0.17(-4.06%) |
Feb 13, 2020 | 3.960 | 4.250 | 3.880 | 4.190 | 352,116 | +0.20(+5.01%) |
Feb 12, 2020 | 4.010 | 4.020 | 3.900 | 3.990 | 269,307 | +0.03(+0.76%) |
Feb 11, 2020 | 3.960 | 4.110 | 3.760 | 3.960 | 568,318 | -0.01(-0.25%) |
Feb 10, 2020 | 4.070 | 4.100 | 3.920 | 3.970 | 252,844 | -0.11(-2.70%) |
Feb 07, 2020 | 4.030 | 4.200 | 4.000 | 4.080 | 374,300 | +0.09(+2.26%) |
Feb 06, 2020 | 4.500 | 4.660 | 3.850 | 3.990 | 1,768,724 | -0.52(-11.53%) |
Feb 05, 2020 | 5.410 | 5.700 | 4.470 | 4.510 | 267,428 | -0.93(-17.10%) |
Feb 04, 2020 | 5.460 | 5.630 | 5.270 | 5.440 | 163,197 | +0.07(+1.30%) |
Feb 03, 2020 | 5.060 | 5.470 | 4.905 | 5.370 | 132,371 | +0.30(+5.92%) |
Jan 31, 2020 | 5.200 | 5.450 | 4.910 | 5.070 | 100,200 | -0.18(-3.43%) |
Jan 30, 2020 | 5.440 | 5.570 | 5.131 | 5.250 | 91,630 | -0.23(-4.20%) |
Jan 29, 2020 | 5.470 | 5.590 | 5.420 | 5.480 | 22,931 | +0.08(+1.48%) |
Jan 28, 2020 | 5.670 | 5.790 | 5.310 | 5.400 | 89,987 | -0.31(-5.43%) |
Jan 27, 2020 | 5.540 | 5.900 | 5.540 | 5.710 | 120,584 | -0.19(-3.22%) |
Jan 24, 2020 | 5.810 | 5.990 | 5.800 | 5.900 | 41,100 | -0.02(-0.34%) |
Jan 23, 2020 | 6.080 | 6.130 | 5.900 | 5.920 | 37,353 | -0.11(-1.82%) |
Jan 22, 2020 | 6.100 | 6.140 | 5.920 | 6.030 | 41,160 | -0.01(-0.17%) |
Jan 21, 2020 | 6.370 | 6.740 | 5.990 | 6.040 | 225,440 | -0.12(-1.95%) |
Jan 17, 2020 | 6.100 | 6.530 | 6.030 | 6.160 | 310,900 | -0.90(-12.75%) |
Jan 16, 2020 | 6.830 | 7.130 | 6.600 | 7.060 | 182,986 | +0.23(+3.37%) |
Jan 15, 2020 | 6.190 | 6.950 | 6.020 | 6.830 | 400,863 | +0.81(+13.46%) |
Jan 14, 2020 | 5.790 | 6.100 | 5.790 | 6.020 | 88,205 | +0.32(+5.61%) |
Jan 13, 2020 | 5.890 | 6.060 | 5.590 | 5.700 | 131,905 | -0.20(-3.39%) |
Jan 10, 2020 | 5.640 | 5.980 | 5.550 | 5.900 | 150,200 | +0.21(+3.69%) |
Jan 09, 2020 | 5.850 | 6.000 | 5.530 | 5.690 | 151,215 | -0.08(-1.39%) |
Jan 08, 2020 | 5.600 | 5.960 | 5.500 | 5.770 | 202,101 | -0.10(-1.70%) |
Jan 07, 2020 | 5.720 | 6.250 | 5.210 | 5.870 | 794,317 | -0.24(-3.93%) |
Jan 06, 2020 | 7.250 | 7.620 | 5.600 | 6.110 | 10,667,893 | +1.85(+43.43%) |
Jan 03, 2020 | 4.210 | 4.350 | 4.210 | 4.260 | 10,200 | -0.03(-0.70%) |
Jan 02, 2020 | 4.270 | 4.400 | 4.128 | 4.290 | 16,345 | +0.12(+2.88%) |
Dec 31, 2019 | 4.160 | 4.260 | 4.160 | 4.170 | 22,000 | +0.00(+0.00%) |
Dec 30, 2019 | 4.300 | 4.300 | 4.100 | 4.170 | 28,923 | -0.06(-1.42%) |
Dec 27, 2019 | 4.400 | 4.400 | 4.210 | 4.230 | 23,700 | -0.12(-2.76%) |
Dec 26, 2019 | 4.224 | 4.380 | 4.111 | 4.350 | 63,309 | +0.14(+3.36%) |
Dec 24, 2019 | 4.210 | 4.211 | 4.020 | 4.209 | 39,000 | +0.03(+0.69%) |
Dec 23, 2019 | 4.174 | 4.270 | 4.076 | 4.180 | 52,951 | -0.01(-0.24%) |
Dec 20, 2019 | 4.050 | 4.190 | 4.030 | 4.190 | 22,200 | +0.04(+0.96%) |
Dec 19, 2019 | 4.138 | 4.209 | 4.000 | 4.150 | 20,484 | +0.19(+4.80%) |
Dec 18, 2019 | 4.000 | 4.120 | 3.960 | 3.960 | 22,665 | -0.04(-1.00%) |
Dec 17, 2019 | 4.090 | 4.220 | 3.960 | 4.000 | 19,497 | -0.15(-3.61%) |
Dec 16, 2019 | 4.200 | 4.280 | 4.014 | 4.150 | 28,150 | +0.00(+0.00%) |
Dec 13, 2019 | 4.100 | 4.190 | 3.970 | 4.150 | 85,100 | +0.20(+5.06%) |
Dec 12, 2019 | 4.100 | 4.360 | 3.710 | 3.950 | 227,103 | -0.45(-10.23%) |
Dec 11, 2019 | 4.300 | 4.405 | 4.221 | 4.400 | 17,432 | +0.12(+2.80%) |
Dec 10, 2019 | 4.430 | 4.500 | 4.201 | 4.280 | 26,308 | -0.17(-3.82%) |
Dec 09, 2019 | 4.420 | 4.750 | 4.420 | 4.450 | 38,302 | +0.03(+0.68%) |
Dec 06, 2019 | 4.630 | 4.630 | 4.410 | 4.420 | 12,500 | -0.02(-0.53%) |
Dec 05, 2019 | 4.680 | 4.848 | 4.410 | 4.444 | 27,896 | -0.09(-1.91%) |
Dec 04, 2019 | 4.597 | 4.740 | 4.465 | 4.530 | 23,688 | +0.02(+0.38%) |
Dec 03, 2019 | 4.700 | 4.850 | 4.513 | 4.513 | 36,957 | -0.28(-5.79%) |
Dec 02, 2019 | 4.940 | 4.980 | 4.660 | 4.790 | 37,710 | -0.04(-0.83%) |
Nov 29, 2019 | 4.720 | 4.957 | 4.610 | 4.830 | 32,100 | +0.11(+2.33%) |
Nov 27, 2019 | 4.400 | 4.720 | 4.357 | 4.720 | 62,500 | +0.44(+10.28%) |
Nov 26, 2019 | 4.340 | 4.480 | 4.250 | 4.280 | 27,358 | +0.03(+0.71%) |
Nov 25, 2019 | 4.230 | 4.538 | 4.230 | 4.250 | 71,857 | +0.04(+0.95%) |
Nov 22, 2019 | 4.190 | 4.490 | 4.025 | 4.210 | 100,200 | +0.06(+1.45%) |
Nov 21, 2019 | 3.710 | 4.150 | 3.710 | 4.150 | 79,893 | +0.46(+12.47%) |
Nov 20, 2019 | 3.690 | 3.820 | 3.690 | 3.690 | 11,900 | -0.03(-0.81%) |
Nov 19, 2019 | 3.750 | 3.780 | 3.670 | 3.720 | 11,078 | +0.04(+1.09%) |
Nov 18, 2019 | 3.720 | 3.861 | 3.660 | 3.680 | 11,753 | -0.04(-1.08%) |
Nov 15, 2019 | 3.720 | 3.900 | 3.719 | 3.720 | 21,400 | +0.09(+2.48%) |
Nov 14, 2019 | 3.900 | 3.900 | 3.630 | 3.630 | 19,794 | -0.24(-6.20%) |
Nov 13, 2019 | 3.750 | 3.890 | 3.741 | 3.870 | 5,457 | +0.12(+3.20%) |
Nov 12, 2019 | 3.820 | 3.830 | 3.696 | 3.750 | 3,935 | +0.05(+1.35%) |
Nov 11, 2019 | 3.720 | 3.850 | 3.680 | 3.700 | 9,902 | -0.08(-2.12%) |
Nov 08, 2019 | 3.720 | 3.800 | 3.660 | 3.780 | 3,200 | +0.07(+1.89%) |
Nov 07, 2019 | 3.610 | 3.780 | 3.500 | 3.710 | 34,538 | +0.31(+9.12%) |
Nov 06, 2019 | 3.870 | 3.900 | 3.310 | 3.400 | 52,895 | -0.30(-8.11%) |
Nov 05, 2019 | 4.000 | 4.100 | 3.700 | 3.700 | 74,095 | -0.12(-3.14%) |
Nov 04, 2019 | 3.840 | 3.840 | 3.670 | 3.820 | 9,008 | +0.03(+0.79%) |
Nov 01, 2019 | 3.668 | 3.790 | 3.668 | 3.790 | 4,300 | +0.18(+4.99%) |
Oct 31, 2019 | 3.640 | 3.690 | 3.580 | 3.610 | 2,691 | +0.05(+1.40%) |
Oct 30, 2019 | 3.600 | 3.688 | 3.480 | 3.560 | 15,011 | -0.03(-0.84%) |
Oct 29, 2019 | 3.791 | 3.820 | 3.461 | 3.590 | 28,346 | -0.25(-6.39%) |
Oct 28, 2019 | 3.771 | 3.890 | 3.770 | 3.835 | 11,726 | +0.02(+0.39%) |
Oct 25, 2019 | 3.640 | 3.930 | 3.640 | 3.820 | 44,500 | +0.24(+6.70%) |
Oct 24, 2019 | 3.570 | 3.660 | 3.570 | 3.580 | 21,217 | +0.02(+0.56%) |
Oct 23, 2019 | 3.600 | 3.920 | 3.470 | 3.560 | 25,466 | +0.04(+1.14%) |
Oct 22, 2019 | 3.740 | 3.740 | 3.420 | 3.520 | 49,341 | +0.04(+1.15%) |
Oct 21, 2019 | 3.420 | 3.800 | 3.420 | 3.480 | 27,892 | +0.07(+2.05%) |
Oct 18, 2019 | 3.438 | 3.487 | 3.410 | 3.410 | 9,200 | -0.03(-0.87%) |
Oct 17, 2019 | 3.590 | 3.590 | 3.380 | 3.440 | 47,893 | -0.35(-9.23%) |
Oct 16, 2019 | 3.170 | 3.990 | 3.150 | 3.790 | 129,600 | +0.67(+21.47%) |
Oct 15, 2019 | 3.150 | 3.420 | 3.100 | 3.120 | 21,488 | +0.09(+2.97%) |
Oct 14, 2019 | 3.150 | 3.300 | 3.030 | 3.030 | 11,938 | -0.09(-2.88%) |
Oct 11, 2019 | 3.232 | 3.265 | 3.098 | 3.120 | 16,200 | -0.11(-3.41%) |
Oct 10, 2019 | 3.320 | 3.360 | 3.220 | 3.230 | 10,597 | -0.03(-0.92%) |
Oct 09, 2019 | 3.250 | 3.304 | 3.250 | 3.260 | 2,619 | +0.06(+1.87%) |
Oct 08, 2019 | 3.340 | 3.390 | 3.200 | 3.200 | 13,164 | -0.22(-6.43%) |
Oct 07, 2019 | 3.300 | 3.430 | 3.300 | 3.420 | 9,263 | +0.14(+4.27%) |
Oct 04, 2019 | 3.477 | 3.477 | 3.280 | 3.280 | 7,000 | -0.05(-1.50%) |
Oct 03, 2019 | 3.270 | 3.410 | 3.270 | 3.330 | 2,210 | +0.05(+1.52%) |
Oct 02, 2019 | 3.400 | 3.479 | 3.260 | 3.280 | 16,214 | -0.35(-9.64%) |
Oct 01, 2019 | 3.580 | 3.703 | 3.320 | 3.630 | 24,536 | +0.13(+3.71%) |
Sep 30, 2019 | 3.710 | 3.780 | 3.500 | 3.500 | 16,698 | -0.26(-6.98%) |
Sep 27, 2019 | 3.728 | 3.770 | 3.660 | 3.763 | 6,800 | +0.03(+0.74%) |
Sep 26, 2019 | 3.831 | 3.831 | 3.640 | 3.735 | 13,414 | +0.00(+0.13%) |
Sep 25, 2019 | 3.990 | 3.990 | 3.660 | 3.730 | 23,462 | -0.18(-4.60%) |
Sep 24, 2019 | 3.900 | 4.000 | 3.800 | 3.910 | 15,835 | +0.00(+0.00%) |
Sep 23, 2019 | 3.950 | 3.980 | 3.850 | 3.910 | 11,081 | -0.02(-0.51%) |
Sep 20, 2019 | 3.870 | 3.930 | 3.810 | 3.930 | 5,700 | +0.21(+5.65%) |
Sep 19, 2019 | 3.979 | 3.979 | 3.720 | 3.720 | 21,871 | -0.14(-3.63%) |
Sep 18, 2019 | 3.860 | 3.980 | 3.820 | 3.860 | 22,320 | -0.07(-1.78%) |
Sep 17, 2019 | 4.190 | 4.230 | 3.810 | 3.930 | 44,817 | -0.22(-5.30%) |
Sep 16, 2019 | 3.670 | 4.230 | 3.600 | 4.150 | 132,425 | +0.44(+11.86%) |
Sep 13, 2019 | 3.690 | 3.870 | 3.559 | 3.710 | 50,100 | +0.04(+1.09%) |
Sep 12, 2019 | 3.360 | 3.765 | 3.360 | 3.670 | 98,831 | +0.32(+9.55%) |
Sep 11, 2019 | 3.390 | 3.410 | 2.990 | 3.350 | 27,813 | -0.04(-1.18%) |
Sep 10, 2019 | 3.020 | 3.400 | 2.970 | 3.390 | 93,556 | +0.32(+10.42%) |
Sep 09, 2019 | 3.050 | 3.100 | 3.020 | 3.070 | 11,445 | +0.03(+0.98%) |
Sep 06, 2019 | 3.100 | 3.100 | 2.985 | 3.040 | 33,500 | -0.03(-0.97%) |
Sep 05, 2019 | 2.950 | 3.120 | 2.884 | 3.070 | 53,497 | +0.22(+7.72%) |
Sep 04, 2019 | 2.930 | 3.060 | 2.800 | 2.850 | 22,050 | -0.07(-2.40%) |