Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.140 | 3.270 | 2.840 | 2.960 | 596,900 | -0.21(-6.62%) |
Oct 29, 2020 | 3.320 | 3.450 | 3.110 | 3.170 | 360,841 | -0.13(-3.94%) |
Oct 28, 2020 | 3.530 | 3.600 | 3.260 | 3.300 | 618,201 | -0.30(-8.33%) |
Oct 27, 2020 | 3.690 | 3.750 | 3.550 | 3.600 | 763,211 | -0.08(-2.17%) |
Oct 26, 2020 | 3.640 | 3.780 | 3.560 | 3.680 | 360,517 | -0.06(-1.60%) |
Oct 23, 2020 | 3.680 | 3.930 | 3.600 | 3.740 | 480,100 | +0.06(+1.63%) |
Oct 22, 2020 | 3.910 | 3.990 | 3.480 | 3.680 | 808,846 | -0.19(-4.91%) |
Oct 21, 2020 | 4.240 | 4.400 | 3.570 | 3.870 | 1,507,759 | -1.35(-25.86%) |
Oct 20, 2020 | 5.390 | 5.490 | 5.000 | 5.220 | 683,595 | -0.04(-0.76%) |
Oct 19, 2020 | 5.170 | 5.600 | 4.930 | 5.260 | 415,022 | +0.19(+3.75%) |
Oct 16, 2020 | 5.200 | 5.410 | 4.980 | 5.070 | 528,300 | +0.07(+1.40%) |
Oct 15, 2020 | 4.390 | 5.380 | 4.220 | 5.000 | 804,806 | +0.57(+12.87%) |
Oct 14, 2020 | 4.300 | 4.550 | 4.180 | 4.430 | 496,718 | +0.20(+4.73%) |
Oct 13, 2020 | 3.770 | 5.050 | 3.760 | 4.230 | 1,558,014 | +0.43(+11.32%) |
Oct 12, 2020 | 3.910 | 3.990 | 3.740 | 3.800 | 157,632 | -0.07(-1.81%) |
Oct 09, 2020 | 4.060 | 4.120 | 3.870 | 3.870 | 84,000 | -0.14(-3.49%) |
Oct 08, 2020 | 3.960 | 4.140 | 3.930 | 4.010 | 106,238 | +0.09(+2.30%) |
Oct 07, 2020 | 3.880 | 3.980 | 3.830 | 3.920 | 123,569 | +0.15(+3.98%) |
Oct 06, 2020 | 3.810 | 3.979 | 3.760 | 3.770 | 166,893 | +0.02(+0.53%) |
Oct 05, 2020 | 3.680 | 3.880 | 3.680 | 3.750 | 179,212 | +0.11(+3.02%) |
Oct 02, 2020 | 3.280 | 3.660 | 3.200 | 3.640 | 219,200 | +0.24(+7.06%) |
Oct 01, 2020 | 3.480 | 3.580 | 3.220 | 3.400 | 424,760 | -0.05(-1.45%) |
Sep 30, 2020 | 3.690 | 3.730 | 3.420 | 3.450 | 230,401 | -0.17(-4.70%) |
Sep 29, 2020 | 3.670 | 3.770 | 3.580 | 3.620 | 176,751 | -0.10(-2.69%) |
Sep 28, 2020 | 3.810 | 3.920 | 3.720 | 3.720 | 168,633 | -0.02(-0.53%) |
Sep 25, 2020 | 3.700 | 3.880 | 3.660 | 3.740 | 276,300 | +0.08(+2.19%) |
Sep 24, 2020 | 3.720 | 3.940 | 3.620 | 3.660 | 238,705 | -0.09(-2.40%) |
Sep 23, 2020 | 4.070 | 4.200 | 3.680 | 3.750 | 349,621 | -0.32(-7.86%) |
Sep 22, 2020 | 4.070 | 4.170 | 4.030 | 4.070 | 753,480 | +0.03(+0.74%) |
Sep 21, 2020 | 4.330 | 4.400 | 4.020 | 4.040 | 286,860 | -0.28(-6.48%) |
Sep 18, 2020 | 4.450 | 4.700 | 4.320 | 4.320 | 585,200 | -0.08(-1.82%) |
Sep 17, 2020 | 4.000 | 4.710 | 3.950 | 4.400 | 979,863 | +0.35(+8.64%) |
Sep 16, 2020 | 3.920 | 4.240 | 3.868 | 4.050 | 469,067 | +0.20(+5.19%) |
Sep 15, 2020 | 3.950 | 3.970 | 3.820 | 3.850 | 91,864 | -0.05(-1.28%) |
Sep 14, 2020 | 3.850 | 3.940 | 3.825 | 3.900 | 142,714 | +0.16(+4.28%) |
Sep 11, 2020 | 3.810 | 3.880 | 3.650 | 3.740 | 119,800 | -0.06(-1.58%) |
Sep 10, 2020 | 3.890 | 3.980 | 3.750 | 3.800 | 111,895 | -0.03(-0.78%) |
Sep 09, 2020 | 3.830 | 3.890 | 3.690 | 3.830 | 104,229 | +0.08(+2.13%) |
Sep 08, 2020 | 3.500 | 3.830 | 3.470 | 3.750 | 112,736 | +0.20(+5.63%) |
Sep 04, 2020 | 3.690 | 3.793 | 3.430 | 3.550 | 187,900 | -0.02(-0.56%) |
Sep 03, 2020 | 3.770 | 3.850 | 3.450 | 3.570 | 251,103 | -0.18(-4.80%) |
Sep 02, 2020 | 3.940 | 3.940 | 3.640 | 3.750 | 167,359 | -0.20(-5.06%) |
Sep 01, 2020 | 4.010 | 4.140 | 3.870 | 3.950 | 261,289 | +0.08(+2.07%) |
Aug 31, 2020 | 4.020 | 4.020 | 3.830 | 3.870 | 196,807 | -0.16(-3.97%) |
Aug 28, 2020 | 4.160 | 4.160 | 3.920 | 4.030 | 149,700 | -0.13(-3.12%) |
Aug 27, 2020 | 4.050 | 4.200 | 3.950 | 4.160 | 177,166 | +0.13(+3.23%) |
Aug 26, 2020 | 4.100 | 4.401 | 3.950 | 4.030 | 380,765 | +0.09(+2.28%) |
Aug 25, 2020 | 4.090 | 4.100 | 3.830 | 3.940 | 167,235 | -0.12(-2.96%) |
Aug 24, 2020 | 3.890 | 4.170 | 3.885 | 4.060 | 302,533 | +0.24(+6.28%) |
Aug 21, 2020 | 3.800 | 4.020 | 3.740 | 3.820 | 516,200 | +0.09(+2.41%) |
Aug 20, 2020 | 3.390 | 3.750 | 3.270 | 3.730 | 218,693 | +0.37(+11.01%) |
Aug 19, 2020 | 3.470 | 3.490 | 3.335 | 3.360 | 121,301 | -0.11(-3.17%) |
Aug 18, 2020 | 3.530 | 3.600 | 3.455 | 3.470 | 81,310 | -0.07(-1.98%) |
Aug 17, 2020 | 3.590 | 3.680 | 3.420 | 3.540 | 128,681 | -0.14(-3.80%) |
Aug 14, 2020 | 3.460 | 3.680 | 3.347 | 3.680 | 167,300 | +0.19(+5.44%) |
Aug 13, 2020 | 3.450 | 3.560 | 3.350 | 3.490 | 132,759 | +0.04(+1.16%) |
Aug 12, 2020 | 3.200 | 3.480 | 3.160 | 3.450 | 421,601 | +0.30(+9.52%) |
Aug 11, 2020 | 3.250 | 3.410 | 3.110 | 3.150 | 285,243 | -0.05(-1.56%) |
Aug 10, 2020 | 3.070 | 3.250 | 3.040 | 3.200 | 178,700 | +0.14(+4.58%) |
Aug 07, 2020 | 3.040 | 3.120 | 2.955 | 3.060 | 314,500 | +0.04(+1.32%) |
Aug 06, 2020 | 3.020 | 3.040 | 2.970 | 3.020 | 55,585 | +0.04(+1.34%) |
Aug 05, 2020 | 3.000 | 3.070 | 2.940 | 2.980 | 202,978 | -0.06(-1.97%) |
Aug 04, 2020 | 3.050 | 3.100 | 2.990 | 3.040 | 111,115 | -0.02(-0.65%) |
Aug 03, 2020 | 3.010 | 3.100 | 2.910 | 3.060 | 138,125 | +0.09(+3.03%) |
Jul 31, 2020 | 3.070 | 3.070 | 2.870 | 2.970 | 167,200 | -0.11(-3.57%) |
Jul 30, 2020 | 3.020 | 3.120 | 2.890 | 3.080 | 88,870 | +0.00(+0.00%) |
Jul 29, 2020 | 2.940 | 3.160 | 2.921 | 3.080 | 240,630 | +0.15(+5.12%) |
Jul 28, 2020 | 3.010 | 3.040 | 2.810 | 2.930 | 243,177 | -0.07(-2.33%) |
Jul 27, 2020 | 2.860 | 3.030 | 2.830 | 3.000 | 147,691 | +0.14(+4.90%) |
Jul 24, 2020 | 2.930 | 2.960 | 2.840 | 2.860 | 151,300 | -0.11(-3.70%) |
Jul 23, 2020 | 3.100 | 3.110 | 2.950 | 2.970 | 178,181 | -0.11(-3.57%) |
Jul 22, 2020 | 3.220 | 3.270 | 3.060 | 3.080 | 246,630 | -0.09(-2.84%) |
Jul 21, 2020 | 3.050 | 3.280 | 2.930 | 3.170 | 221,946 | +0.15(+4.97%) |
Jul 20, 2020 | 3.270 | 3.270 | 3.010 | 3.020 | 146,224 | -0.25(-7.65%) |
Jul 17, 2020 | 3.500 | 3.500 | 3.230 | 3.270 | 128,100 | -0.15(-4.39%) |
Jul 16, 2020 | 3.440 | 3.460 | 3.290 | 3.420 | 157,768 | -0.07(-2.01%) |
Jul 15, 2020 | 3.210 | 3.530 | 3.210 | 3.490 | 187,228 | +0.31(+9.75%) |
Jul 14, 2020 | 3.160 | 3.260 | 3.060 | 3.180 | 115,434 | +0.03(+0.95%) |
Jul 13, 2020 | 3.200 | 3.355 | 3.110 | 3.150 | 165,718 | -0.01(-0.32%) |
Jul 10, 2020 | 3.250 | 3.340 | 3.146 | 3.160 | 161,900 | -0.14(-4.24%) |
Jul 09, 2020 | 3.390 | 3.390 | 3.235 | 3.300 | 183,616 | -0.10(-2.94%) |
Jul 08, 2020 | 3.200 | 3.420 | 3.130 | 3.400 | 112,734 | +0.19(+5.92%) |
Jul 07, 2020 | 3.290 | 3.420 | 3.150 | 3.210 | 225,236 | -0.08(-2.43%) |
Jul 06, 2020 | 2.950 | 3.300 | 2.855 | 3.290 | 586,081 | +0.42(+14.63%) |
Jul 02, 2020 | 2.850 | 3.050 | 2.820 | 2.870 | 246,200 | -0.04(-1.37%) |
Jul 01, 2020 | 2.990 | 3.060 | 2.780 | 2.910 | 158,050 | -0.08(-2.68%) |
Jun 30, 2020 | 2.830 | 3.030 | 2.800 | 2.990 | 151,608 | +0.17(+6.03%) |
Jun 29, 2020 | 2.750 | 3.090 | 2.630 | 2.820 | 389,084 | +0.14(+5.22%) |
Jun 26, 2020 | 2.420 | 2.860 | 2.400 | 2.680 | 2,193,500 | +0.21(+8.50%) |
Jun 25, 2020 | 2.570 | 2.600 | 2.270 | 2.470 | 549,271 | -0.17(-6.44%) |
Jun 24, 2020 | 2.970 | 2.970 | 2.605 | 2.640 | 539,465 | -0.39(-12.87%) |
Jun 23, 2020 | 3.150 | 3.150 | 2.960 | 3.030 | 475,310 | -0.07(-2.26%) |
Jun 22, 2020 | 3.100 | 3.190 | 3.030 | 3.100 | 217,955 | +0.00(+0.00%) |
Jun 19, 2020 | 3.300 | 3.390 | 3.070 | 3.100 | 334,900 | -0.20(-6.06%) |
Jun 18, 2020 | 3.260 | 3.350 | 3.160 | 3.300 | 136,074 | -0.01(-0.30%) |
Jun 17, 2020 | 3.210 | 3.430 | 3.077 | 3.310 | 211,549 | +0.14(+4.42%) |
Jun 16, 2020 | 3.150 | 3.270 | 3.060 | 3.170 | 403,542 | +0.19(+6.38%) |
Jun 15, 2020 | 2.800 | 3.130 | 2.790 | 2.980 | 289,429 | +0.05(+1.71%) |
Jun 12, 2020 | 3.320 | 3.480 | 2.750 | 2.930 | 561,100 | -0.09(-2.98%) |
Jun 11, 2020 | 3.570 | 3.740 | 3.000 | 3.020 | 512,764 | -0.87(-22.37%) |
Jun 10, 2020 | 4.300 | 4.600 | 3.860 | 3.890 | 470,792 | -0.26(-6.27%) |
Jun 09, 2020 | 3.870 | 4.220 | 3.810 | 4.150 | 471,017 | +0.32(+8.36%) |
Jun 08, 2020 | 3.580 | 3.840 | 3.520 | 3.830 | 248,610 | +0.16(+4.36%) |
Jun 05, 2020 | 3.650 | 3.810 | 3.514 | 3.670 | 272,800 | +0.19(+5.46%) |
Jun 04, 2020 | 3.300 | 3.570 | 3.300 | 3.480 | 277,087 | +0.15(+4.50%) |
Jun 03, 2020 | 3.230 | 3.500 | 3.210 | 3.330 | 310,720 | +0.25(+8.12%) |
Jun 02, 2020 | 3.510 | 3.562 | 2.990 | 3.080 | 372,463 | -0.42(-12.00%) |
Jun 01, 2020 | 3.420 | 3.610 | 3.290 | 3.500 | 204,025 | +0.08(+2.34%) |
May 29, 2020 | 3.270 | 3.460 | 3.270 | 3.420 | 248,800 | -0.01(-0.29%) |
May 28, 2020 | 3.250 | 3.683 | 3.170 | 3.430 | 191,932 | +0.23(+7.19%) |
May 27, 2020 | 3.300 | 3.300 | 3.030 | 3.200 | 153,515 | -0.10(-3.03%) |
May 26, 2020 | 3.100 | 3.330 | 2.960 | 3.300 | 250,783 | +0.33(+11.11%) |
May 22, 2020 | 3.100 | 3.130 | 2.910 | 2.970 | 278,400 | -0.05(-1.66%) |
May 21, 2020 | 3.160 | 3.230 | 2.970 | 3.020 | 123,745 | -0.13(-4.13%) |
May 20, 2020 | 3.030 | 3.300 | 3.030 | 3.150 | 294,865 | +0.19(+6.42%) |
May 19, 2020 | 2.940 | 3.160 | 2.880 | 2.960 | 306,148 | +0.08(+2.78%) |
May 18, 2020 | 2.460 | 2.940 | 2.460 | 2.880 | 319,018 | +0.54(+23.08%) |
May 15, 2020 | 2.610 | 2.640 | 2.240 | 2.340 | 307,400 | -0.18(-7.14%) |
May 14, 2020 | 2.500 | 3.070 | 2.350 | 2.520 | 894,402 | +0.25(+11.01%) |
May 13, 2020 | 2.280 | 2.350 | 2.210 | 2.270 | 169,674 | -0.04(-1.73%) |
May 12, 2020 | 2.540 | 2.540 | 2.270 | 2.310 | 160,533 | -0.23(-9.06%) |
May 11, 2020 | 2.620 | 2.710 | 2.340 | 2.540 | 191,739 | +0.00(+0.00%) |
May 08, 2020 | 2.040 | 2.600 | 2.010 | 2.540 | 422,300 | +0.56(+28.28%) |
May 07, 2020 | 2.040 | 2.200 | 1.930 | 1.980 | 108,965 | +0.01(+0.51%) |
May 06, 2020 | 1.900 | 1.990 | 1.830 | 1.970 | 180,476 | +0.10(+5.35%) |
May 05, 2020 | 2.160 | 2.166 | 1.830 | 1.870 | 227,464 | -0.22(-10.53%) |
May 04, 2020 | 2.170 | 2.177 | 1.985 | 2.090 | 198,436 | -0.09(-4.13%) |
May 01, 2020 | 2.080 | 2.240 | 2.000 | 2.180 | 155,000 | +0.08(+3.81%) |
Apr 30, 2020 | 2.320 | 2.340 | 2.100 | 2.100 | 140,438 | -0.18(-7.89%) |
Apr 29, 2020 | 2.110 | 2.460 | 2.050 | 2.280 | 289,443 | +0.23(+11.22%) |
Apr 28, 2020 | 1.950 | 2.120 | 1.900 | 2.050 | 202,157 | +0.17(+9.04%) |
Apr 27, 2020 | 1.540 | 1.930 | 1.500 | 1.880 | 323,384 | +0.39(+26.17%) |
Apr 24, 2020 | 1.460 | 1.550 | 1.400 | 1.490 | 138,500 | +0.04(+2.76%) |
Apr 23, 2020 | 1.460 | 1.580 | 1.415 | 1.450 | 147,814 | +0.04(+2.84%) |
Apr 22, 2020 | 1.600 | 1.620 | 1.370 | 1.410 | 189,305 | -0.12(-7.84%) |
Apr 21, 2020 | 1.580 | 1.680 | 1.520 | 1.530 | 144,993 | -0.04(-2.55%) |
Apr 20, 2020 | 1.630 | 1.750 | 1.550 | 1.570 | 150,613 | -0.04(-2.48%) |
Apr 17, 2020 | 1.680 | 1.790 | 1.560 | 1.610 | 143,600 | -0.02(-1.23%) |
Apr 16, 2020 | 1.560 | 1.700 | 1.480 | 1.630 | 215,041 | +0.13(+8.67%) |
Apr 15, 2020 | 1.600 | 1.630 | 1.460 | 1.500 | 186,228 | -0.09(-5.66%) |
Apr 14, 2020 | 1.610 | 1.740 | 1.495 | 1.590 | 166,508 | +0.01(+0.63%) |
Apr 13, 2020 | 1.500 | 1.670 | 1.450 | 1.580 | 255,822 | +0.08(+5.33%) |
Apr 09, 2020 | 1.530 | 1.630 | 1.440 | 1.500 | 183,600 | -0.01(-0.66%) |
Apr 08, 2020 | 1.340 | 1.530 | 1.340 | 1.510 | 155,013 | +0.15(+11.03%) |
Apr 07, 2020 | 1.520 | 1.630 | 1.360 | 1.360 | 255,262 | -0.06(-4.23%) |
Apr 06, 2020 | 1.390 | 1.500 | 1.360 | 1.420 | 175,564 | +0.12(+9.23%) |
Apr 03, 2020 | 1.400 | 1.440 | 1.290 | 1.300 | 310,200 | -0.12(-8.45%) |
Apr 02, 2020 | 1.300 | 1.530 | 1.300 | 1.420 | 175,692 | +0.07(+5.19%) |
Apr 01, 2020 | 1.450 | 1.500 | 1.250 | 1.350 | 177,793 | -0.08(-5.59%) |
Mar 31, 2020 | 1.700 | 1.700 | 1.420 | 1.430 | 186,091 | -0.24(-14.37%) |
Mar 30, 2020 | 1.830 | 1.871 | 1.610 | 1.670 | 147,276 | -0.11(-6.18%) |
Mar 27, 2020 | 1.960 | 1.980 | 1.780 | 1.780 | 183,600 | -0.25(-12.32%) |
Mar 26, 2020 | 2.060 | 2.230 | 1.950 | 2.030 | 212,411 | -0.07(-3.33%) |
Mar 25, 2020 | 2.200 | 2.300 | 2.030 | 2.100 | 179,264 | -0.08(-3.67%) |
Mar 24, 2020 | 2.110 | 2.378 | 2.050 | 2.180 | 169,693 | +0.18(+9.00%) |
Mar 23, 2020 | 2.080 | 2.200 | 1.870 | 2.000 | 176,861 | -0.13(-6.10%) |
Mar 20, 2020 | 2.360 | 2.400 | 2.060 | 2.130 | 291,100 | -0.26(-10.88%) |
Mar 19, 2020 | 1.850 | 2.390 | 1.775 | 2.390 | 204,003 | +0.61(+34.27%) |
Mar 18, 2020 | 1.950 | 2.200 | 1.640 | 1.780 | 234,786 | -0.24(-11.88%) |
Mar 17, 2020 | 2.790 | 2.805 | 1.950 | 2.020 | 264,535 | -0.70(-25.74%) |
Mar 16, 2020 | 2.110 | 3.100 | 1.900 | 2.720 | 396,874 | +0.06(+2.26%) |
Mar 13, 2020 | 2.160 | 2.720 | 2.000 | 2.660 | 382,100 | +0.62(+30.39%) |
Mar 12, 2020 | 1.660 | 2.050 | 1.660 | 2.040 | 426,499 | +0.14(+7.37%) |
Mar 11, 2020 | 1.650 | 2.240 | 1.650 | 1.900 | 963,955 | +0.43(+29.25%) |
Mar 10, 2020 | 1.790 | 1.800 | 1.120 | 1.470 | 926,251 | -0.27(-15.52%) |
Mar 09, 2020 | 1.800 | 1.870 | 1.730 | 1.740 | 171,246 | -0.17(-8.90%) |
Mar 06, 2020 | 2.080 | 2.110 | 1.890 | 1.910 | 214,100 | -0.22(-10.33%) |
Mar 05, 2020 | 2.130 | 2.160 | 1.970 | 2.130 | 187,660 | -0.04(-1.84%) |
Mar 04, 2020 | 2.060 | 2.310 | 2.020 | 2.170 | 280,020 | +0.19(+9.60%) |
Mar 03, 2020 | 2.420 | 2.470 | 1.960 | 1.980 | 464,792 | -0.46(-18.85%) |
Mar 02, 2020 | 2.670 | 2.690 | 2.390 | 2.440 | 244,726 | -0.20(-7.58%) |
Feb 28, 2020 | 2.480 | 2.660 | 2.380 | 2.640 | 287,800 | +0.14(+5.60%) |
Feb 27, 2020 | 2.780 | 2.780 | 2.470 | 2.500 | 279,527 | -0.27(-9.75%) |
Feb 26, 2020 | 2.840 | 2.940 | 2.700 | 2.770 | 187,627 | -0.07(-2.46%) |
Feb 25, 2020 | 3.000 | 3.010 | 2.750 | 2.840 | 194,914 | -0.17(-5.65%) |
Feb 24, 2020 | 3.110 | 3.120 | 3.000 | 3.010 | 159,164 | -0.19(-5.94%) |
Feb 21, 2020 | 3.310 | 3.329 | 3.165 | 3.200 | 133,700 | -0.12(-3.61%) |
Feb 20, 2020 | 3.370 | 3.440 | 3.310 | 3.320 | 99,549 | -0.08(-2.35%) |
Feb 19, 2020 | 3.390 | 3.460 | 3.240 | 3.400 | 185,001 | +0.01(+0.29%) |
Feb 18, 2020 | 3.620 | 3.700 | 3.366 | 3.390 | 152,167 | -0.23(-6.35%) |
Feb 14, 2020 | 3.620 | 3.740 | 3.560 | 3.620 | 146,800 | +0.00(+0.00%) |
Feb 13, 2020 | 3.530 | 3.647 | 3.490 | 3.620 | 94,014 | +0.04(+1.12%) |
Feb 12, 2020 | 3.600 | 3.610 | 3.530 | 3.580 | 155,537 | +0.00(+0.00%) |
Feb 11, 2020 | 3.710 | 3.720 | 3.530 | 3.580 | 134,844 | -0.08(-2.19%) |
Feb 10, 2020 | 3.530 | 3.740 | 3.530 | 3.660 | 83,312 | +0.09(+2.52%) |
Feb 07, 2020 | 3.480 | 3.630 | 3.300 | 3.570 | 151,000 | +0.08(+2.29%) |
Feb 06, 2020 | 3.580 | 3.630 | 3.440 | 3.490 | 127,475 | -0.05(-1.41%) |
Feb 05, 2020 | 3.570 | 3.600 | 3.500 | 3.540 | 57,513 | +0.02(+0.57%) |
Feb 04, 2020 | 3.760 | 3.769 | 3.500 | 3.520 | 98,817 | -0.16(-4.35%) |
Feb 03, 2020 | 3.580 | 3.750 | 3.480 | 3.680 | 110,615 | +0.14(+3.95%) |
Jan 31, 2020 | 3.540 | 3.550 | 3.420 | 3.540 | 129,200 | -0.01(-0.28%) |
Jan 30, 2020 | 3.600 | 3.630 | 3.500 | 3.550 | 305,228 | -0.09(-2.47%) |
Jan 29, 2020 | 3.860 | 3.860 | 3.600 | 3.640 | 215,868 | -0.20(-5.21%) |
Jan 28, 2020 | 3.850 | 3.880 | 3.670 | 3.840 | 188,234 | +0.01(+0.26%) |
Jan 27, 2020 | 3.860 | 3.900 | 3.800 | 3.830 | 78,797 | -0.12(-3.04%) |
Jan 24, 2020 | 4.040 | 4.050 | 3.920 | 3.950 | 102,900 | -0.07(-1.74%) |
Jan 23, 2020 | 4.220 | 4.230 | 4.000 | 4.020 | 197,191 | -0.19(-4.51%) |
Jan 22, 2020 | 4.280 | 4.280 | 4.170 | 4.210 | 73,231 | -0.04(-0.94%) |
Jan 21, 2020 | 4.310 | 4.350 | 4.120 | 4.250 | 91,474 | -0.11(-2.52%) |
Jan 17, 2020 | 4.370 | 4.470 | 4.270 | 4.360 | 75,000 | +0.01(+0.23%) |
Jan 16, 2020 | 4.220 | 4.390 | 4.190 | 4.350 | 101,005 | +0.17(+4.07%) |
Jan 15, 2020 | 3.990 | 4.250 | 3.990 | 4.180 | 125,401 | +0.21(+5.29%) |
Jan 14, 2020 | 4.000 | 4.090 | 3.950 | 3.970 | 119,802 | -0.04(-1.00%) |
Jan 13, 2020 | 4.090 | 4.130 | 4.000 | 4.010 | 78,267 | -0.06(-1.47%) |
Jan 10, 2020 | 4.070 | 4.090 | 4.010 | 4.070 | 83,600 | +0.02(+0.49%) |
Jan 09, 2020 | 4.090 | 4.130 | 4.050 | 4.050 | 99,561 | -0.01(-0.25%) |
Jan 08, 2020 | 4.100 | 4.180 | 4.060 | 4.060 | 117,952 | -0.02(-0.49%) |
Jan 07, 2020 | 4.100 | 4.155 | 4.040 | 4.080 | 109,464 | -0.01(-0.24%) |
Jan 06, 2020 | 4.040 | 4.163 | 4.040 | 4.090 | 75,602 | +0.02(+0.49%) |
Jan 03, 2020 | 4.120 | 4.170 | 4.035 | 4.070 | 51,700 | -0.11(-2.63%) |
Jan 02, 2020 | 4.240 | 4.284 | 4.030 | 4.180 | 112,787 | -0.09(-2.11%) |
Dec 31, 2019 | 4.110 | 4.280 | 4.110 | 4.270 | 209,500 | +0.17(+4.15%) |
Dec 30, 2019 | 4.180 | 4.290 | 4.090 | 4.100 | 147,756 | -0.06(-1.44%) |
Dec 27, 2019 | 4.160 | 4.270 | 4.120 | 4.160 | 146,500 | +0.01(+0.24%) |
Dec 26, 2019 | 4.270 | 4.285 | 4.120 | 4.150 | 116,728 | -0.12(-2.81%) |
Dec 24, 2019 | 4.190 | 4.400 | 4.190 | 4.270 | 62,800 | +0.08(+1.91%) |
Dec 23, 2019 | 4.130 | 4.220 | 4.060 | 4.190 | 83,282 | +0.06(+1.45%) |
Dec 20, 2019 | 4.260 | 4.290 | 4.090 | 4.130 | 198,100 | -0.11(-2.59%) |
Dec 19, 2019 | 4.260 | 4.380 | 4.210 | 4.240 | 150,761 | -0.04(-0.93%) |
Dec 18, 2019 | 4.250 | 4.350 | 4.140 | 4.280 | 70,450 | +0.06(+1.42%) |
Dec 17, 2019 | 4.280 | 4.280 | 4.185 | 4.220 | 76,478 | -0.04(-0.94%) |
Dec 16, 2019 | 4.290 | 4.380 | 4.210 | 4.260 | 161,681 | +0.06(+1.43%) |
Dec 13, 2019 | 4.200 | 4.350 | 4.100 | 4.200 | 194,100 | -0.03(-0.71%) |
Dec 12, 2019 | 4.130 | 4.640 | 4.120 | 4.230 | 270,402 | +0.10(+2.42%) |
Dec 11, 2019 | 3.950 | 4.160 | 3.890 | 4.130 | 167,201 | +0.24(+6.17%) |
Dec 10, 2019 | 3.960 | 3.965 | 3.825 | 3.890 | 278,474 | -0.10(-2.51%) |
Dec 09, 2019 | 4.040 | 4.070 | 3.920 | 3.990 | 188,022 | -0.05(-1.24%) |
Dec 06, 2019 | 4.020 | 4.080 | 3.960 | 4.040 | 135,900 | +0.07(+1.76%) |
Dec 05, 2019 | 4.000 | 4.070 | 3.960 | 3.970 | 119,170 | -0.03(-0.75%) |
Dec 04, 2019 | 4.060 | 4.095 | 3.980 | 4.000 | 213,932 | -0.04(-0.99%) |
Dec 03, 2019 | 4.010 | 4.061 | 3.970 | 4.040 | 148,151 | -0.04(-0.98%) |
Dec 02, 2019 | 4.020 | 4.130 | 3.980 | 4.080 | 200,743 | +0.07(+1.75%) |
Nov 29, 2019 | 3.960 | 4.050 | 3.940 | 4.010 | 66,400 | +0.02(+0.50%) |
Nov 27, 2019 | 4.130 | 4.180 | 3.950 | 3.990 | 194,900 | -0.12(-2.92%) |
Nov 26, 2019 | 3.910 | 4.250 | 3.895 | 4.110 | 612,439 | +0.17(+4.31%) |
Nov 25, 2019 | 3.740 | 3.980 | 3.720 | 3.940 | 255,540 | +0.23(+6.20%) |
Nov 22, 2019 | 3.680 | 3.850 | 3.655 | 3.710 | 190,900 | +0.09(+2.49%) |
Nov 21, 2019 | 3.700 | 3.700 | 3.600 | 3.620 | 179,680 | -0.10(-2.69%) |
Nov 20, 2019 | 3.660 | 3.730 | 3.600 | 3.720 | 245,513 | +0.06(+1.64%) |
Nov 19, 2019 | 3.710 | 3.730 | 3.620 | 3.660 | 172,331 | -0.07(-1.88%) |
Nov 18, 2019 | 3.790 | 3.830 | 3.680 | 3.730 | 193,284 | +0.00(+0.00%) |
Nov 15, 2019 | 3.750 | 3.850 | 3.620 | 3.730 | 372,500 | +0.03(+0.81%) |
Nov 14, 2019 | 3.920 | 3.960 | 3.660 | 3.700 | 214,590 | -0.24(-6.09%) |
Nov 13, 2019 | 3.890 | 4.010 | 3.820 | 3.940 | 206,590 | -0.06(-1.50%) |
Nov 12, 2019 | 3.890 | 4.020 | 3.840 | 4.000 | 299,274 | +0.09(+2.30%) |
Nov 11, 2019 | 4.100 | 4.115 | 3.800 | 3.910 | 215,890 | -0.19(-4.63%) |
Nov 08, 2019 | 3.980 | 4.110 | 3.890 | 4.100 | 360,100 | +0.16(+4.06%) |
Nov 07, 2019 | 3.960 | 4.079 | 3.560 | 3.940 | 514,253 | -0.02(-0.51%) |
Nov 06, 2019 | 3.800 | 4.040 | 3.710 | 3.960 | 761,574 | +0.26(+7.03%) |
Nov 05, 2019 | 4.970 | 5.180 | 3.585 | 3.700 | 1,776,249 | -2.90(-43.94%) |
Nov 04, 2019 | 6.450 | 6.750 | 6.380 | 6.600 | 196,761 | +0.25(+3.94%) |