Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.159 | 3.299 | 3.159 | 3.248 | 20,924 | +0.04(+1.15%) |
Nov 27, 2020 | 3.255 | 3.270 | 3.152 | 3.211 | 15,173 | +0.01(+0.46%) |
Nov 25, 2020 | 3.218 | 3.255 | 3.174 | 3.196 | 24,386 | -0.17(-5.04%) |
Nov 24, 2020 | 3.196 | 3.531 | 3.196 | 3.366 | 45,662 | +0.12(+3.64%) |
Nov 23, 2020 | 3.262 | 3.299 | 3.137 | 3.248 | 18,614 | -0.04(-1.31%) |
Nov 20, 2020 | 3.349 | 3.349 | 3.291 | 3.291 | 5,961 | -0.08(-2.45%) |
Nov 19, 2020 | 3.491 | 3.491 | 3.373 | 3.373 | 1,301 | +0.03(+0.88%) |
Nov 18, 2020 | 3.322 | 3.816 | 3.322 | 3.344 | 56,134 | +0.02(+0.67%) |
Nov 17, 2020 | 3.248 | 3.322 | 3.174 | 3.322 | 14,363 | +0.09(+2.74%) |
Nov 16, 2020 | 3.100 | 3.240 | 3.071 | 3.233 | 15,974 | +0.16(+5.29%) |
Nov 13, 2020 | 3.034 | 3.100 | 3.026 | 3.071 | 17,070 | +0.01(+0.24%) |
Nov 12, 2020 | 2.901 | 3.063 | 2.879 | 3.063 | 35,673 | +0.15(+5.33%) |
Nov 11, 2020 | 3.063 | 3.063 | 2.908 | 2.908 | 15,969 | -0.08(-2.72%) |
Nov 10, 2020 | 2.916 | 2.991 | 2.893 | 2.989 | 8,871 | +0.13(+4.38%) |
Nov 09, 2020 | 2.856 | 2.896 | 2.831 | 2.864 | 12,046 | +0.04(+1.57%) |
Nov 06, 2020 | 2.827 | 2.922 | 2.820 | 2.820 | 2,845 | -0.04(-1.42%) |
Nov 05, 2020 | 2.805 | 2.872 | 2.805 | 2.860 | 2,709 | +0.01(+0.26%) |
Nov 04, 2020 | 2.768 | 2.879 | 2.731 | 2.853 | 7,809 | +0.13(+4.81%) |
Nov 03, 2020 | 2.775 | 2.783 | 2.665 | 2.722 | 32,294 | -0.05(-1.93%) |
Nov 02, 2020 | 2.768 | 2.834 | 2.761 | 2.775 | 11,000 | -0.12(-4.08%) |
Oct 30, 2020 | 2.834 | 2.901 | 2.731 | 2.893 | 25,876 | +0.07(+2.62%) |
Oct 29, 2020 | 2.738 | 2.820 | 2.738 | 2.820 | 5,496 | +0.13(+4.66%) |
Oct 28, 2020 | 2.761 | 2.768 | 2.665 | 2.694 | 7,865 | -0.01(-0.54%) |
Oct 27, 2020 | 2.849 | 2.864 | 2.709 | 2.709 | 28,448 | -0.20(-6.73%) |
Oct 26, 2020 | 3.034 | 3.034 | 2.849 | 2.904 | 26,571 | +0.09(+3.35%) |
Oct 23, 2020 | 2.790 | 2.820 | 2.738 | 2.810 | 1,354 | +0.01(+0.20%) |
Oct 22, 2020 | 2.938 | 2.989 | 2.783 | 2.805 | 19,147 | -0.02(-0.78%) |
Oct 21, 2020 | 2.849 | 3.299 | 2.775 | 2.827 | 160,966 | -0.05(-1.67%) |
Oct 20, 2020 | 2.879 | 2.916 | 2.871 | 2.875 | 3,611 | -0.08(-2.63%) |
Oct 19, 2020 | 2.975 | 2.978 | 2.897 | 2.952 | 12,401 | +0.08(+2.83%) |
Oct 16, 2020 | 2.805 | 2.925 | 2.768 | 2.871 | 14,496 | +0.04(+1.30%) |
Oct 15, 2020 | 2.812 | 2.893 | 2.794 | 2.834 | 6,172 | +0.07(+2.40%) |
Oct 14, 2020 | 2.806 | 2.869 | 2.768 | 2.768 | 1,377 | -0.04(-1.32%) |
Oct 13, 2020 | 2.857 | 2.867 | 2.805 | 2.805 | 23,089 | -0.08(-2.84%) |
Oct 12, 2020 | 2.879 | 2.976 | 2.815 | 2.887 | 35,822 | +0.02(+0.80%) |
Oct 09, 2020 | 2.893 | 3.322 | 2.864 | 2.864 | 45,927 | -0.04(-1.52%) |
Oct 08, 2020 | 2.842 | 3.056 | 2.790 | 2.908 | 23,448 | +0.07(+2.60%) |
Oct 07, 2020 | 2.709 | 2.834 | 2.709 | 2.834 | 3,904 | +0.16(+5.79%) |
Oct 06, 2020 | 2.679 | 2.679 | 2.679 | 2.679 | 235 | +0.00(+0.00%) |
Oct 05, 2020 | 2.694 | 2.793 | 2.679 | 2.679 | 4,645 | -0.04(-1.63%) |
Oct 02, 2020 | 2.938 | 2.952 | 2.724 | 2.724 | 2,845 | -0.15(-5.38%) |
Oct 01, 2020 | 3.063 | 3.063 | 2.702 | 2.879 | 8,116 | -0.01(-0.51%) |
Sep 30, 2020 | 2.871 | 2.893 | 2.771 | 2.893 | 9,842 | +0.08(+3.00%) |
Sep 29, 2020 | 2.881 | 2.881 | 2.738 | 2.809 | 4,118 | +0.01(+0.42%) |
Sep 28, 2020 | 2.738 | 2.997 | 2.642 | 2.797 | 22,197 | +0.26(+10.17%) |
Sep 25, 2020 | 2.687 | 2.694 | 2.539 | 2.539 | 7,044 | +0.00(+0.15%) |
Sep 24, 2020 | 2.613 | 2.657 | 2.532 | 2.535 | 8,256 | -0.12(-4.58%) |
Sep 23, 2020 | 2.754 | 2.754 | 2.657 | 2.657 | 4,367 | -0.07(-2.71%) |
Sep 22, 2020 | 2.820 | 2.842 | 2.731 | 2.731 | 3,162 | +0.00(+0.00%) |
Sep 21, 2020 | 2.753 | 2.812 | 2.731 | 2.731 | 3,500 | -0.07(-2.37%) |
Sep 18, 2020 | 2.863 | 2.863 | 2.797 | 2.797 | 948 | +0.03(+0.93%) |
Sep 17, 2020 | 2.853 | 2.853 | 2.716 | 2.772 | 9,155 | -0.13(-4.45%) |
Sep 16, 2020 | 2.842 | 2.944 | 2.842 | 2.901 | 2,742 | +0.09(+3.29%) |
Sep 15, 2020 | 2.805 | 2.827 | 2.775 | 2.809 | 6,584 | -0.03(-1.17%) |
Sep 14, 2020 | 2.746 | 2.857 | 2.746 | 2.842 | 2,533 | +0.12(+4.36%) |
Sep 11, 2020 | 2.805 | 2.890 | 2.723 | 2.723 | 7,857 | -0.04(-1.62%) |
Sep 10, 2020 | 2.812 | 2.812 | 2.768 | 2.768 | 9,952 | -0.02(-0.66%) |
Sep 09, 2020 | 2.812 | 2.812 | 2.768 | 2.786 | 11,284 | -0.03(-1.18%) |
Sep 08, 2020 | 2.952 | 2.952 | 2.820 | 2.820 | 5,099 | -0.24(-7.95%) |
Sep 04, 2020 | 2.938 | 3.063 | 2.768 | 3.063 | 15,986 | +0.04(+1.22%) |
Sep 03, 2020 | 3.034 | 3.063 | 2.975 | 3.026 | 1,075 | +0.01(+0.24%) |
Sep 02, 2020 | 3.071 | 3.078 | 2.982 | 3.019 | 5,224 | -0.05(-1.68%) |
Sep 01, 2020 | 3.144 | 3.144 | 3.071 | 3.071 | 6,971 | -0.02(-0.72%) |
Aug 31, 2020 | 3.056 | 3.093 | 2.986 | 3.093 | 6,085 | +0.10(+3.46%) |
Aug 28, 2020 | 2.982 | 3.115 | 2.967 | 2.989 | 3,251 | -0.10(-3.30%) |
Aug 27, 2020 | 3.004 | 3.115 | 3.004 | 3.091 | 11,477 | +0.08(+2.65%) |
Aug 26, 2020 | 3.122 | 3.122 | 2.768 | 3.011 | 35,995 | -0.17(-5.34%) |
Aug 25, 2020 | 3.048 | 3.181 | 3.048 | 3.181 | 10,548 | +0.06(+1.89%) |
Aug 24, 2020 | 3.100 | 3.218 | 2.989 | 3.122 | 32,562 | -0.16(-4.94%) |
Aug 21, 2020 | 3.335 | 3.335 | 3.285 | 3.285 | 4,606 | -0.13(-3.78%) |
Aug 20, 2020 | 3.417 | 3.417 | 3.322 | 3.414 | 2,505 | -0.03(-0.75%) |
Aug 19, 2020 | 3.432 | 3.447 | 3.410 | 3.440 | 2,976 | +0.01(+0.43%) |
Aug 18, 2020 | 3.262 | 3.613 | 3.265 | 3.425 | 10,732 | +0.10(+3.11%) |
Aug 17, 2020 | 3.609 | 3.609 | 3.322 | 3.322 | 9,781 | -0.22(-6.25%) |
Aug 14, 2020 | 3.580 | 3.683 | 3.491 | 3.543 | 5,554 | -0.11(-2.95%) |
Aug 13, 2020 | 3.469 | 3.661 | 3.395 | 3.651 | 9,104 | +0.06(+1.77%) |
Aug 12, 2020 | 3.713 | 3.742 | 3.587 | 3.587 | 3,191 | -0.21(-5.45%) |
Aug 11, 2020 | 3.787 | 3.794 | 3.572 | 3.794 | 6,209 | +0.07(+1.98%) |
Aug 10, 2020 | 3.676 | 3.787 | 3.676 | 3.720 | 9,619 | -0.08(-2.14%) |
Aug 07, 2020 | 3.322 | 3.801 | 3.322 | 3.801 | 20,999 | +0.43(+12.69%) |
Aug 06, 2020 | 3.543 | 3.609 | 3.360 | 3.373 | 6,513 | -0.19(-5.38%) |
Aug 05, 2020 | 3.676 | 3.742 | 3.513 | 3.565 | 15,908 | -0.09(-2.42%) |
Aug 04, 2020 | 3.432 | 3.654 | 3.248 | 3.654 | 26,437 | +0.22(+6.45%) |
Aug 03, 2020 | 3.351 | 3.587 | 3.336 | 3.432 | 10,916 | +0.13(+4.03%) |
Jul 31, 2020 | 3.100 | 3.307 | 3.100 | 3.299 | 6,638 | +0.20(+6.43%) |
Jul 30, 2020 | 3.167 | 3.167 | 3.071 | 3.100 | 6,669 | +0.00(+0.00%) |
Jul 29, 2020 | 3.218 | 3.218 | 3.100 | 3.100 | 10,931 | -0.11(-3.45%) |
Jul 28, 2020 | 3.355 | 3.355 | 3.211 | 3.211 | 8,743 | -0.07(-2.25%) |
Jul 27, 2020 | 3.454 | 3.454 | 3.203 | 3.285 | 14,270 | -0.12(-3.42%) |
Jul 24, 2020 | 3.395 | 3.484 | 3.355 | 3.401 | 19,644 | +0.08(+2.39%) |
Jul 23, 2020 | 3.528 | 3.587 | 3.322 | 3.322 | 31,014 | -0.30(-8.16%) |
Jul 22, 2020 | 3.654 | 4.635 | 3.565 | 3.617 | 297,032 | +0.14(+4.08%) |
Jul 21, 2020 | 3.522 | 3.543 | 3.432 | 3.475 | 7,894 | -0.05(-1.30%) |
Jul 20, 2020 | 3.477 | 3.543 | 3.477 | 3.521 | 1,222 | +0.04(+1.27%) |
Jul 17, 2020 | 3.580 | 3.580 | 3.462 | 3.477 | 2,574 | -0.10(-2.89%) |
Jul 16, 2020 | 3.602 | 3.617 | 3.580 | 3.580 | 1,326 | +0.04(+1.04%) |
Jul 15, 2020 | 3.543 | 3.543 | 3.543 | 3.543 | 940 | -0.10(-2.64%) |
Jul 14, 2020 | 3.639 | 3.691 | 3.617 | 3.639 | 5,993 | +0.02(+0.51%) |
Jul 13, 2020 | 3.498 | 3.660 | 3.498 | 3.620 | 5,640 | +0.15(+4.36%) |
Jul 10, 2020 | 3.713 | 3.713 | 3.469 | 3.469 | 3,386 | -0.27(-7.21%) |
Jul 09, 2020 | 3.739 | 3.739 | 3.739 | 3.739 | 533 | +0.00(+0.00%) |
Jul 08, 2020 | 3.739 | 3.739 | 3.739 | 3.739 | 854 | +0.03(+0.90%) |
Jul 07, 2020 | 3.705 | 3.705 | 3.705 | 3.705 | 655 | +0.01(+0.20%) |
Jul 06, 2020 | 3.787 | 3.787 | 3.691 | 3.698 | 6,379 | -0.09(-2.43%) |
Jul 02, 2020 | 3.794 | 3.794 | 3.708 | 3.790 | 2,845 | -0.01(-0.29%) |
Jul 01, 2020 | 3.801 | 3.801 | 3.801 | 3.801 | 784 | +0.00(+0.00%) |
Jun 30, 2020 | 3.750 | 3.801 | 3.705 | 3.801 | 3,567 | +0.09(+2.39%) |
Jun 29, 2020 | 3.739 | 3.794 | 3.705 | 3.713 | 3,431 | -0.01(-0.40%) |
Jun 26, 2020 | 3.691 | 3.787 | 3.691 | 3.727 | 3,793 | +0.00(+0.00%) |
Jun 25, 2020 | 3.772 | 3.772 | 3.691 | 3.727 | 9,190 | +0.02(+0.50%) |
Jun 24, 2020 | 3.742 | 3.742 | 3.691 | 3.709 | 4,025 | -0.22(-5.71%) |
Jun 23, 2020 | 3.934 | 3.934 | 3.912 | 3.933 | 1,999 | -0.07(-1.68%) |
Jun 22, 2020 | 3.735 | 4.111 | 3.735 | 4.001 | 13,087 | -0.10(-2.52%) |
Jun 19, 2020 | 4.281 | 4.406 | 4.104 | 4.104 | 4,470 | -0.13(-2.97%) |
Jun 18, 2020 | 4.322 | 4.322 | 4.215 | 4.229 | 2,845 | +0.01(+0.35%) |
Jun 17, 2020 | 4.207 | 4.215 | 4.115 | 4.215 | 3,233 | -0.01(-0.12%) |
Jun 16, 2020 | 4.325 | 4.325 | 4.181 | 4.220 | 4,725 | -0.06(-1.43%) |
Jun 15, 2020 | 4.554 | 4.554 | 4.170 | 4.281 | 1,696 | -0.06(-1.36%) |
Jun 12, 2020 | 4.340 | 4.539 | 4.340 | 4.340 | 5,554 | -0.29(-6.22%) |
Jun 11, 2020 | 4.576 | 4.628 | 4.429 | 4.628 | 3,013 | +0.04(+0.97%) |
Jun 10, 2020 | 4.503 | 4.600 | 4.429 | 4.584 | 6,783 | +0.04(+0.81%) |
Jun 09, 2020 | 4.495 | 4.613 | 4.495 | 4.547 | 2,189 | -0.09(-1.91%) |
Jun 08, 2020 | 4.842 | 4.842 | 4.547 | 4.635 | 3,815 | -0.07(-1.58%) |
Jun 05, 2020 | 4.901 | 5.019 | 4.525 | 4.710 | 4,606 | -0.19(-3.83%) |
Jun 04, 2020 | 4.503 | 4.897 | 4.503 | 4.897 | 2,297 | +0.43(+9.67%) |
Jun 03, 2020 | 4.835 | 4.835 | 4.466 | 4.466 | 3,727 | -0.03(-0.66%) |
Jun 02, 2020 | 4.598 | 4.640 | 4.458 | 4.495 | 4,630 | -0.16(-3.33%) |
Jun 01, 2020 | 4.717 | 4.728 | 4.650 | 4.650 | 2,935 | +0.11(+2.44%) |
May 29, 2020 | 4.798 | 4.798 | 4.539 | 4.539 | 1,761 | -0.25(-5.17%) |
May 28, 2020 | 4.990 | 4.990 | 4.776 | 4.787 | 2,984 | -0.24(-4.72%) |
May 27, 2020 | 5.022 | 5.024 | 5.022 | 5.024 | 2,769 | -0.05(-1.01%) |
May 26, 2020 | 5.149 | 5.149 | 5.075 | 5.075 | 2,885 | +0.12(+2.52%) |
May 22, 2020 | 4.803 | 4.950 | 4.745 | 4.950 | 3,534 | +0.31(+6.75%) |
May 21, 2020 | 4.649 | 5.149 | 4.597 | 4.637 | 11,000 | +0.04(+0.87%) |
May 20, 2020 | 4.170 | 4.612 | 4.170 | 4.597 | 14,827 | +0.11(+2.46%) |
May 19, 2020 | 4.266 | 4.487 | 4.141 | 4.487 | 3,248 | +0.45(+11.11%) |
May 18, 2020 | 4.192 | 4.192 | 4.038 | 4.038 | 6,226 | -0.15(-3.62%) |
May 15, 2020 | 3.972 | 4.487 | 3.972 | 4.190 | 5,710 | +0.06(+1.54%) |
May 14, 2020 | 4.240 | 4.240 | 4.082 | 4.126 | 1,311 | -0.12(-2.86%) |
May 13, 2020 | 4.248 | 4.248 | 4.248 | 4.248 | 595 | +0.04(+1.00%) |
May 12, 2020 | 4.259 | 4.290 | 4.196 | 4.206 | 3,649 | -0.10(-2.26%) |
May 11, 2020 | 4.067 | 4.303 | 4.009 | 4.303 | 3,114 | +0.00(+0.00%) |
May 08, 2020 | 3.979 | 4.303 | 3.961 | 4.303 | 10,604 | +0.35(+8.74%) |
May 07, 2020 | 3.957 | 3.957 | 3.931 | 3.957 | 1,787 | +0.26(+7.17%) |
May 06, 2020 | 3.898 | 4.009 | 3.692 | 3.692 | 4,803 | +0.01(+0.20%) |
May 05, 2020 | 4.176 | 4.176 | 3.678 | 3.685 | 11,198 | -0.24(-6.00%) |
May 04, 2020 | 3.692 | 3.920 | 3.692 | 3.920 | 3,298 | -0.15(-3.62%) |
May 01, 2020 | 4.384 | 4.406 | 3.778 | 4.067 | 11,012 | -0.16(-3.70%) |
Apr 30, 2020 | 3.979 | 4.340 | 3.839 | 4.224 | 12,418 | +0.00(+0.04%) |
Apr 29, 2020 | 4.310 | 4.310 | 4.222 | 4.222 | 4,489 | +0.26(+6.65%) |
Apr 28, 2020 | 4.003 | 4.003 | 3.945 | 3.959 | 4,247 | +0.29(+8.00%) |
Apr 27, 2020 | 4.039 | 4.237 | 3.614 | 3.665 | 3,557 | -0.01(-0.20%) |
Apr 24, 2020 | 3.607 | 3.907 | 3.570 | 3.673 | 3,273 | +0.06(+1.71%) |
Apr 23, 2020 | 3.881 | 3.881 | 3.611 | 3.611 | 3,523 | +0.13(+3.70%) |
Apr 22, 2020 | 3.482 | 3.482 | 3.482 | 3.482 | 953 | +0.01(+0.42%) |
Apr 21, 2020 | 3.394 | 3.473 | 3.394 | 3.467 | 4,174 | -0.14(-3.76%) |
Apr 20, 2020 | 3.878 | 4.175 | 3.558 | 3.603 | 15,001 | -0.44(-10.89%) |
Apr 17, 2020 | 4.054 | 4.149 | 3.849 | 4.043 | 4,501 | -0.21(-4.94%) |
Apr 16, 2020 | 4.692 | 4.692 | 4.193 | 4.253 | 13,061 | -0.42(-8.93%) |
Apr 15, 2020 | 3.955 | 5.102 | 3.955 | 4.671 | 18,753 | +0.72(+18.10%) |
Apr 14, 2020 | 3.955 | 3.955 | 3.955 | 3.955 | 3,182 | +0.03(+0.76%) |
Apr 13, 2020 | 4.083 | 4.083 | 3.764 | 3.925 | 7,179 | +0.07(+1.79%) |
Apr 09, 2020 | 4.142 | 4.164 | 3.856 | 3.856 | 4,092 | +0.27(+7.58%) |
Apr 08, 2020 | 3.592 | 3.734 | 3.584 | 3.584 | 3,953 | -0.14(-3.84%) |
Apr 07, 2020 | 3.592 | 3.849 | 3.585 | 3.728 | 3,147 | -0.01(-0.29%) |
Apr 06, 2020 | 3.116 | 3.739 | 3.116 | 3.739 | 13,937 | +0.46(+13.87%) |
Apr 03, 2020 | 3.123 | 3.299 | 3.086 | 3.283 | 3,683 | +0.01(+0.40%) |
Apr 02, 2020 | 3.372 | 3.665 | 3.256 | 3.270 | 11,687 | -0.21(-6.08%) |
Apr 01, 2020 | 3.393 | 3.498 | 3.393 | 3.482 | 4,311 | -0.07(-1.91%) |
Mar 31, 2020 | 3.504 | 3.680 | 3.372 | 3.550 | 4,062 | -0.14(-3.89%) |
Mar 30, 2020 | 4.724 | 5.197 | 3.343 | 3.694 | 29,182 | -1.00(-21.36%) |
Mar 27, 2020 | 4.733 | 4.848 | 4.676 | 4.697 | 4,726 | -0.39(-7.65%) |
Mar 26, 2020 | 4.698 | 5.100 | 4.698 | 5.086 | 13,916 | +0.30(+6.33%) |
Mar 25, 2020 | 3.029 | 4.834 | 3.029 | 4.783 | 26,409 | +1.88(+64.99%) |
Mar 24, 2020 | 2.971 | 3.129 | 2.899 | 2.899 | 6,354 | +0.08(+2.81%) |
Mar 23, 2020 | 2.949 | 3.172 | 2.820 | 2.820 | 8,423 | -0.37(-11.64%) |
Mar 20, 2020 | 3.352 | 3.957 | 2.993 | 3.192 | 10,147 | +0.21(+6.91%) |
Mar 19, 2020 | 2.834 | 3.058 | 2.791 | 2.985 | 2,894 | +0.11(+3.75%) |
Mar 18, 2020 | 3.316 | 3.957 | 2.877 | 2.877 | 26,370 | -0.65(-18.37%) |
Mar 17, 2020 | 3.798 | 3.841 | 3.446 | 3.525 | 8,768 | -0.37(-9.59%) |
Mar 16, 2020 | 4.453 | 4.554 | 3.899 | 3.899 | 6,368 | -0.83(-17.63%) |
Mar 13, 2020 | 4.316 | 5.028 | 4.237 | 4.733 | 15,569 | +0.58(+13.84%) |
Mar 12, 2020 | 3.597 | 4.158 | 2.791 | 4.158 | 42,345 | +0.36(+9.43%) |
Mar 11, 2020 | 4.064 | 4.064 | 3.800 | 3.800 | 4,463 | -0.09(-2.37%) |
Mar 10, 2020 | 4.144 | 4.144 | 3.892 | 3.892 | 13,899 | +0.09(+2.46%) |
Mar 09, 2020 | 3.957 | 4.151 | 3.798 | 3.798 | 15,385 | -0.27(-6.58%) |
Mar 06, 2020 | 4.136 | 4.252 | 3.985 | 4.066 | 10,981 | -0.08(-2.05%) |
Mar 05, 2020 | 4.316 | 4.316 | 4.136 | 4.151 | 17,316 | -0.13(-3.04%) |
Mar 04, 2020 | 4.352 | 4.352 | 4.230 | 4.281 | 7,386 | -0.04(-1.03%) |
Mar 03, 2020 | 4.503 | 4.503 | 4.230 | 4.325 | 8,690 | -0.09(-2.08%) |
Mar 02, 2020 | 4.316 | 4.460 | 4.316 | 4.417 | 5,848 | +0.12(+2.80%) |
Feb 28, 2020 | 4.521 | 4.621 | 4.187 | 4.297 | 12,093 | -0.02(-0.55%) |
Feb 27, 2020 | 4.374 | 4.374 | 4.180 | 4.320 | 11,471 | -0.17(-3.74%) |
Feb 26, 2020 | 4.481 | 4.724 | 4.481 | 4.488 | 3,556 | -0.06(-1.26%) |
Feb 25, 2020 | 4.724 | 4.936 | 4.502 | 4.545 | 33,663 | -0.29(-5.91%) |
Feb 24, 2020 | 5.100 | 5.100 | 4.795 | 4.831 | 22,256 | -0.29(-5.58%) |
Feb 21, 2020 | 5.159 | 5.230 | 4.996 | 5.116 | 10,651 | +0.07(+1.47%) |
Feb 20, 2020 | 4.938 | 5.045 | 4.938 | 5.042 | 8,086 | +0.09(+1.74%) |
Feb 19, 2020 | 4.981 | 4.981 | 4.938 | 4.956 | 7,267 | -0.08(-1.56%) |
Feb 18, 2020 | 5.123 | 5.134 | 5.026 | 5.034 | 8,778 | -0.08(-1.54%) |
Feb 14, 2020 | 5.080 | 5.195 | 5.080 | 5.113 | 3,643 | +0.01(+0.21%) |
Feb 13, 2020 | 5.230 | 5.230 | 5.066 | 5.102 | 3,702 | -0.01(-0.14%) |
Feb 12, 2020 | 5.209 | 5.230 | 5.102 | 5.109 | 8,572 | -0.12(-2.32%) |
Feb 11, 2020 | 5.209 | 5.230 | 5.173 | 5.230 | 2,580 | +0.02(+0.41%) |
Feb 10, 2020 | 5.309 | 5.352 | 5.201 | 5.209 | 11,364 | -0.02(-0.41%) |
Feb 07, 2020 | 5.304 | 5.304 | 5.162 | 5.230 | 14,715 | -0.06(-1.20%) |
Feb 06, 2020 | 5.556 | 5.587 | 5.287 | 5.294 | 12,187 | -0.30(-5.37%) |
Feb 05, 2020 | 5.430 | 5.594 | 5.403 | 5.594 | 2,494 | +0.15(+2.82%) |
Feb 04, 2020 | 5.350 | 5.441 | 5.302 | 5.441 | 8,977 | +0.05(+0.99%) |
Feb 03, 2020 | 5.558 | 5.558 | 5.294 | 5.387 | 8,625 | +0.00(+0.03%) |
Jan 31, 2020 | 5.594 | 5.594 | 5.352 | 5.385 | 11,071 | -0.11(-1.97%) |
Jan 30, 2020 | 5.566 | 5.566 | 5.352 | 5.494 | 8,851 | +0.03(+0.51%) |
Jan 29, 2020 | 5.438 | 5.572 | 5.417 | 5.466 | 23,267 | -0.02(-0.39%) |
Jan 28, 2020 | 5.358 | 5.564 | 5.358 | 5.488 | 5,805 | +0.17(+3.25%) |
Jan 27, 2020 | 5.424 | 5.424 | 5.226 | 5.315 | 10,262 | -0.20(-3.64%) |
Jan 24, 2020 | 5.756 | 5.805 | 5.515 | 5.515 | 4,530 | -0.29(-4.97%) |
Jan 23, 2020 | 5.756 | 5.825 | 5.699 | 5.804 | 5,778 | +0.13(+2.25%) |
Jan 22, 2020 | 5.601 | 5.820 | 5.530 | 5.676 | 18,469 | +0.19(+3.44%) |
Jan 21, 2020 | 5.247 | 5.756 | 5.233 | 5.488 | 13,071 | +0.16(+2.91%) |
Jan 17, 2020 | 5.290 | 5.438 | 5.290 | 5.332 | 8,778 | +0.04(+0.68%) |
Jan 16, 2020 | 5.240 | 5.382 | 5.233 | 5.296 | 9,621 | +0.07(+1.30%) |
Jan 15, 2020 | 5.226 | 5.304 | 5.177 | 5.228 | 16,008 | +0.05(+0.99%) |
Jan 14, 2020 | 5.050 | 5.197 | 5.050 | 5.177 | 5,016 | +0.02(+0.41%) |
Jan 13, 2020 | 5.099 | 5.403 | 4.944 | 5.156 | 39,743 | +0.21(+4.29%) |
Jan 10, 2020 | 5.000 | 5.042 | 4.944 | 4.944 | 16,141 | -0.13(-2.47%) |
Jan 09, 2020 | 5.085 | 5.151 | 5.032 | 5.069 | 3,561 | -0.07(-1.33%) |
Jan 08, 2020 | 5.288 | 5.288 | 5.120 | 5.137 | 4,958 | -0.08(-1.55%) |
Jan 07, 2020 | 5.195 | 5.253 | 5.054 | 5.218 | 7,711 | -0.06(-1.23%) |
Jan 06, 2020 | 5.233 | 5.466 | 5.040 | 5.283 | 33,026 | +0.12(+2.38%) |
Jan 03, 2020 | 5.120 | 5.247 | 5.068 | 5.160 | 19,539 | +0.13(+2.62%) |
Jan 02, 2020 | 4.944 | 5.142 | 4.944 | 5.029 | 18,646 | +0.12(+2.45%) |
Dec 31, 2019 | 5.240 | 5.240 | 4.873 | 4.908 | 17,698 | -0.32(-6.21%) |
Dec 30, 2019 | 5.014 | 5.240 | 4.984 | 5.233 | 21,400 | +0.36(+7.30%) |
Dec 27, 2019 | 4.863 | 4.968 | 4.863 | 4.877 | 6,430 | -0.05(-0.95%) |
Dec 26, 2019 | 4.898 | 5.038 | 4.857 | 4.924 | 17,327 | +0.03(+0.64%) |
Dec 24, 2019 | 4.730 | 4.933 | 4.730 | 4.893 | 5,859 | +0.16(+3.43%) |
Dec 23, 2019 | 4.723 | 4.744 | 4.584 | 4.730 | 18,850 | +0.01(+0.15%) |
Dec 20, 2019 | 4.828 | 4.898 | 4.619 | 4.723 | 13,718 | -0.06(-1.17%) |
Dec 19, 2019 | 4.681 | 4.898 | 4.611 | 4.779 | 9,643 | +0.18(+3.97%) |
Dec 18, 2019 | 4.465 | 4.650 | 4.465 | 4.597 | 5,654 | +0.05(+1.00%) |
Dec 17, 2019 | 4.542 | 4.674 | 4.487 | 4.551 | 10,359 | +0.03(+0.60%) |
Dec 16, 2019 | 4.521 | 4.563 | 4.465 | 4.524 | 12,568 | +0.06(+1.33%) |
Dec 13, 2019 | 4.758 | 4.824 | 4.451 | 4.465 | 22,435 | -0.33(-6.86%) |
Dec 12, 2019 | 4.619 | 4.832 | 4.619 | 4.793 | 17,672 | +0.07(+1.48%) |
Dec 11, 2019 | 4.737 | 4.809 | 4.688 | 4.723 | 9,808 | -0.03(-0.58%) |
Dec 10, 2019 | 5.108 | 5.108 | 4.632 | 4.751 | 12,281 | -0.22(-4.37%) |
Dec 09, 2019 | 4.828 | 4.974 | 4.828 | 4.968 | 3,459 | +0.09(+1.87%) |
Dec 06, 2019 | 4.863 | 5.199 | 4.702 | 4.877 | 32,867 | +0.01(+0.14%) |
Dec 05, 2019 | 4.968 | 4.968 | 4.702 | 4.870 | 11,476 | -0.01(-0.29%) |
Dec 04, 2019 | 4.884 | 4.920 | 4.881 | 4.884 | 5,643 | -0.13(-2.64%) |
Dec 03, 2019 | 5.018 | 5.199 | 5.017 | 5.017 | 11,712 | -0.09(-1.85%) |