Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.64 | 10.73 | 9.880 | 10.03 | 572,400 | -0.72(-6.70%) |
Oct 29, 2020 | 10.21 | 10.84 | 10.05 | 10.75 | 542,242 | +0.67(+6.65%) |
Oct 28, 2020 | 10.34 | 10.55 | 9.925 | 10.08 | 530,829 | -0.48(-4.55%) |
Oct 27, 2020 | 10.18 | 10.99 | 10.05 | 10.56 | 758,100 | +0.35(+3.43%) |
Oct 26, 2020 | 10.84 | 11.19 | 9.890 | 10.21 | 1,059,767 | -0.54(-5.02%) |
Oct 23, 2020 | 10.24 | 10.90 | 10.20 | 10.75 | 722,800 | +0.56(+5.50%) |
Oct 22, 2020 | 9.750 | 10.89 | 9.750 | 10.19 | 1,637,785 | +0.68(+7.15%) |
Oct 21, 2020 | 10.34 | 10.81 | 9.310 | 9.510 | 1,602,600 | -0.64(-6.31%) |
Oct 20, 2020 | 12.40 | 12.71 | 8.710 | 10.15 | 5,538,708 | -2.22(-17.95%) |
Oct 19, 2020 | 14.00 | 14.17 | 12.29 | 12.37 | 1,429,553 | -1.49(-10.75%) |
Oct 16, 2020 | 15.31 | 15.45 | 13.79 | 13.86 | 917,100 | -1.43(-9.35%) |
Oct 15, 2020 | 16.82 | 17.15 | 14.60 | 15.29 | 1,137,555 | -1.40(-8.39%) |
Oct 14, 2020 | 17.05 | 17.30 | 16.64 | 16.69 | 270,277 | -0.26(-1.53%) |
Oct 13, 2020 | 17.01 | 17.38 | 16.60 | 16.95 | 297,092 | +0.15(+0.89%) |
Oct 12, 2020 | 17.73 | 17.73 | 16.55 | 16.80 | 333,635 | -0.75(-4.27%) |
Oct 09, 2020 | 17.74 | 17.95 | 17.06 | 17.55 | 361,000 | -0.18(-1.02%) |
Oct 08, 2020 | 17.08 | 17.85 | 16.90 | 17.73 | 782,906 | +0.72(+4.23%) |
Oct 07, 2020 | 16.39 | 17.17 | 16.08 | 17.01 | 423,815 | +0.64(+3.91%) |
Oct 06, 2020 | 16.76 | 16.78 | 15.96 | 16.37 | 241,919 | -0.23(-1.39%) |
Oct 05, 2020 | 15.38 | 16.67 | 15.19 | 16.60 | 462,738 | +1.31(+8.57%) |
Oct 02, 2020 | 15.26 | 16.26 | 15.02 | 15.29 | 450,600 | -0.68(-4.26%) |
Oct 01, 2020 | 16.98 | 17.39 | 15.86 | 15.97 | 657,324 | -0.95(-5.61%) |
Sep 30, 2020 | 16.21 | 17.08 | 16.21 | 16.92 | 1,020,140 | +0.73(+4.51%) |
Sep 29, 2020 | 15.94 | 16.26 | 15.72 | 16.19 | 438,771 | +0.24(+1.50%) |
Sep 28, 2020 | 15.00 | 16.50 | 14.96 | 15.95 | 713,360 | +1.00(+6.69%) |
Sep 25, 2020 | 14.15 | 15.03 | 14.13 | 14.95 | 285,500 | +0.76(+5.36%) |
Sep 24, 2020 | 13.95 | 14.22 | 13.67 | 14.19 | 237,423 | +0.21(+1.50%) |
Sep 23, 2020 | 14.65 | 14.86 | 13.90 | 13.98 | 241,720 | -0.61(-4.18%) |
Sep 22, 2020 | 14.55 | 14.71 | 14.01 | 14.59 | 213,582 | +0.09(+0.62%) |
Sep 21, 2020 | 14.90 | 14.98 | 14.29 | 14.50 | 286,162 | -0.59(-3.91%) |
Sep 18, 2020 | 14.77 | 15.21 | 14.56 | 15.09 | 612,600 | +0.47(+3.21%) |
Sep 17, 2020 | 14.48 | 14.83 | 14.26 | 14.62 | 242,511 | +0.17(+1.18%) |
Sep 16, 2020 | 14.27 | 14.89 | 14.06 | 14.45 | 256,807 | +0.30(+2.12%) |
Sep 15, 2020 | 14.16 | 14.56 | 14.04 | 14.15 | 174,948 | +0.01(+0.07%) |
Sep 14, 2020 | 13.60 | 14.56 | 13.47 | 14.14 | 400,197 | +0.77(+5.76%) |
Sep 11, 2020 | 13.88 | 13.95 | 13.23 | 13.37 | 193,300 | -0.39(-2.83%) |
Sep 10, 2020 | 13.50 | 14.18 | 13.50 | 13.76 | 328,790 | +0.37(+2.76%) |
Sep 09, 2020 | 13.24 | 13.65 | 13.18 | 13.39 | 341,030 | +0.37(+2.84%) |
Sep 08, 2020 | 12.16 | 13.28 | 12.14 | 13.02 | 276,181 | +0.44(+3.50%) |
Sep 04, 2020 | 12.75 | 12.84 | 11.85 | 12.58 | 348,700 | -0.15(-1.18%) |
Sep 03, 2020 | 13.05 | 13.31 | 12.30 | 12.73 | 369,774 | -0.48(-3.63%) |
Sep 02, 2020 | 12.20 | 13.40 | 12.12 | 13.21 | 409,487 | +0.94(+7.66%) |
Sep 01, 2020 | 12.55 | 12.67 | 12.02 | 12.27 | 205,217 | -0.34(-2.70%) |
Aug 31, 2020 | 12.69 | 12.76 | 12.26 | 12.61 | 247,881 | +0.10(+0.80%) |
Aug 28, 2020 | 12.10 | 12.83 | 12.00 | 12.51 | 236,600 | +0.41(+3.39%) |
Aug 27, 2020 | 12.00 | 12.32 | 11.55 | 12.10 | 319,839 | -0.05(-0.41%) |
Aug 26, 2020 | 11.83 | 12.46 | 11.72 | 12.15 | 287,668 | +0.30(+2.53%) |
Aug 25, 2020 | 11.74 | 11.92 | 11.36 | 11.85 | 389,156 | +0.11(+0.94%) |
Aug 24, 2020 | 12.88 | 13.03 | 11.69 | 11.74 | 785,368 | -1.13(-8.78%) |
Aug 21, 2020 | 12.66 | 13.05 | 12.42 | 12.87 | 658,300 | +0.12(+0.94%) |
Aug 20, 2020 | 13.29 | 13.39 | 12.75 | 12.75 | 457,288 | -0.68(-5.06%) |
Aug 19, 2020 | 13.85 | 14.14 | 13.25 | 13.43 | 516,262 | -0.43(-3.10%) |
Aug 18, 2020 | 14.27 | 14.33 | 13.79 | 13.86 | 467,443 | -0.53(-3.68%) |
Aug 17, 2020 | 13.27 | 14.61 | 13.27 | 14.39 | 505,992 | +1.12(+8.44%) |
Aug 14, 2020 | 13.46 | 13.62 | 13.00 | 13.27 | 376,300 | -0.12(-0.90%) |
Aug 13, 2020 | 13.07 | 13.70 | 12.90 | 13.39 | 484,047 | +0.37(+2.84%) |
Aug 12, 2020 | 12.71 | 13.26 | 12.71 | 13.02 | 356,970 | +0.27(+2.12%) |
Aug 11, 2020 | 13.33 | 13.40 | 12.70 | 12.75 | 284,977 | -0.52(-3.92%) |
Aug 10, 2020 | 12.95 | 13.37 | 12.72 | 13.27 | 401,660 | +0.48(+3.75%) |
Aug 07, 2020 | 12.50 | 13.10 | 12.47 | 12.79 | 476,200 | +0.64(+5.27%) |
Aug 06, 2020 | 12.71 | 12.80 | 12.00 | 12.15 | 648,759 | -0.96(-7.32%) |
Aug 05, 2020 | 13.39 | 13.68 | 12.30 | 13.11 | 1,018,031 | -0.28(-2.09%) |
Aug 04, 2020 | 14.07 | 14.15 | 13.30 | 13.39 | 473,265 | -0.69(-4.90%) |
Aug 03, 2020 | 13.36 | 14.20 | 13.36 | 14.08 | 340,504 | +0.53(+3.91%) |
Jul 31, 2020 | 14.07 | 14.47 | 13.10 | 13.55 | 689,700 | -0.68(-4.78%) |
Jul 30, 2020 | 13.75 | 14.45 | 13.71 | 14.23 | 512,191 | +0.34(+2.45%) |
Jul 29, 2020 | 14.71 | 15.15 | 13.72 | 13.89 | 1,086,124 | -1.04(-6.97%) |
Jul 28, 2020 | 15.40 | 15.75 | 14.86 | 14.93 | 621,552 | -0.57(-3.68%) |
Jul 27, 2020 | 15.70 | 15.80 | 14.76 | 15.50 | 509,535 | -0.09(-0.58%) |
Jul 24, 2020 | 15.75 | 15.93 | 15.05 | 15.59 | 576,100 | -0.24(-1.52%) |
Jul 23, 2020 | 16.21 | 17.20 | 15.62 | 15.83 | 1,491,908 | +0.08(+0.51%) |
Jul 22, 2020 | 15.73 | 15.93 | 15.35 | 15.75 | 799,021 | +0.21(+1.35%) |
Jul 21, 2020 | 15.81 | 16.18 | 15.40 | 15.54 | 989,894 | +0.07(+0.45%) |
Jul 20, 2020 | 14.43 | 15.66 | 14.28 | 15.47 | 990,765 | +0.89(+6.10%) |
Jul 17, 2020 | 13.89 | 14.84 | 13.74 | 14.58 | 1,197,200 | +1.15(+8.56%) |
Jul 16, 2020 | 12.90 | 13.64 | 12.64 | 13.43 | 426,773 | +0.49(+3.79%) |
Jul 15, 2020 | 13.00 | 13.29 | 12.77 | 12.94 | 609,129 | +0.01(+0.08%) |
Jul 14, 2020 | 12.70 | 13.13 | 12.38 | 12.93 | 683,517 | +0.11(+0.86%) |
Jul 13, 2020 | 13.40 | 13.97 | 12.75 | 12.82 | 1,320,134 | -0.43(-3.25%) |
Jul 10, 2020 | 13.20 | 13.49 | 13.01 | 13.25 | 601,500 | +0.08(+0.61%) |
Jul 09, 2020 | 12.99 | 13.28 | 12.31 | 13.17 | 753,987 | +0.34(+2.65%) |
Jul 08, 2020 | 12.90 | 13.18 | 12.06 | 12.83 | 1,423,038 | +0.35(+2.80%) |
Jul 07, 2020 | 12.03 | 12.56 | 11.88 | 12.48 | 759,893 | +0.36(+2.97%) |
Jul 06, 2020 | 12.30 | 12.48 | 11.35 | 12.12 | 706,263 | -0.08(-0.66%) |
Jul 02, 2020 | 11.30 | 12.23 | 11.30 | 12.20 | 655,200 | +1.01(+9.03%) |
Jul 01, 2020 | 10.99 | 11.44 | 10.97 | 11.19 | 466,494 | -0.02(-0.18%) |
Jun 30, 2020 | 11.09 | 11.57 | 10.85 | 11.21 | 485,987 | +0.12(+1.08%) |
Jun 29, 2020 | 13.38 | 13.39 | 10.76 | 11.09 | 1,263,856 | -1.57(-12.40%) |
Jun 26, 2020 | 12.10 | 13.61 | 12.10 | 12.66 | 4,740,400 | +0.94(+8.02%) |
Jun 25, 2020 | 10.33 | 12.04 | 10.26 | 11.72 | 1,179,330 | +1.36(+13.13%) |
Jun 24, 2020 | 10.25 | 10.93 | 9.770 | 10.36 | 819,722 | +0.38(+3.81%) |
Jun 23, 2020 | 9.740 | 10.16 | 9.670 | 9.980 | 516,479 | +0.38(+3.96%) |
Jun 22, 2020 | 10.00 | 10.26 | 9.220 | 9.600 | 794,593 | -0.55(-5.42%) |
Jun 19, 2020 | 9.880 | 10.39 | 9.790 | 10.15 | 675,300 | +0.44(+4.53%) |
Jun 18, 2020 | 9.530 | 10.38 | 9.522 | 9.710 | 603,107 | +0.17(+1.78%) |
Jun 17, 2020 | 10.12 | 10.55 | 9.350 | 9.540 | 873,060 | -0.54(-5.36%) |
Jun 16, 2020 | 10.00 | 10.23 | 9.700 | 10.08 | 611,609 | +0.14(+1.41%) |
Jun 15, 2020 | 8.540 | 10.01 | 8.470 | 9.940 | 1,624,507 | +1.47(+17.36%) |
Jun 12, 2020 | 8.610 | 9.160 | 8.273 | 8.470 | 593,100 | -0.10(-1.17%) |
Jun 11, 2020 | 8.810 | 9.160 | 8.360 | 8.570 | 644,182 | -0.60(-6.54%) |
Jun 10, 2020 | 9.370 | 9.630 | 9.120 | 9.170 | 611,143 | -0.03(-0.33%) |
Jun 09, 2020 | 8.760 | 9.490 | 8.450 | 9.200 | 525,830 | +0.74(+8.75%) |
Jun 08, 2020 | 9.200 | 9.240 | 8.300 | 8.460 | 645,078 | -0.62(-6.83%) |
Jun 05, 2020 | 8.580 | 9.440 | 8.440 | 9.080 | 801,300 | +0.58(+6.82%) |
Jun 04, 2020 | 8.100 | 8.650 | 8.050 | 8.500 | 545,201 | +0.37(+4.55%) |
Jun 03, 2020 | 8.000 | 8.150 | 7.610 | 8.130 | 488,853 | +0.23(+2.91%) |
Jun 02, 2020 | 7.950 | 7.970 | 7.600 | 7.900 | 496,665 | +0.23(+3.00%) |
Jun 01, 2020 | 7.500 | 7.980 | 7.400 | 7.670 | 442,010 | +0.22(+2.95%) |
May 29, 2020 | 7.100 | 7.450 | 6.830 | 7.450 | 710,700 | +0.79(+11.86%) |
May 28, 2020 | 6.700 | 6.800 | 6.560 | 6.660 | 274,095 | +0.03(+0.45%) |
May 27, 2020 | 6.650 | 6.760 | 6.230 | 6.630 | 333,447 | +0.02(+0.30%) |
May 26, 2020 | 6.750 | 6.900 | 6.510 | 6.610 | 467,357 | +0.10(+1.54%) |
May 22, 2020 | 6.120 | 6.530 | 6.099 | 6.510 | 444,300 | +0.46(+7.60%) |
May 21, 2020 | 5.860 | 6.150 | 5.700 | 6.050 | 215,559 | +0.23(+3.95%) |
May 20, 2020 | 5.750 | 5.930 | 5.680 | 5.820 | 171,989 | +0.09(+1.57%) |
May 19, 2020 | 5.860 | 5.960 | 5.680 | 5.730 | 215,516 | -0.09(-1.55%) |
May 18, 2020 | 5.280 | 5.890 | 5.060 | 5.820 | 566,148 | +0.54(+10.23%) |
May 15, 2020 | 5.640 | 5.650 | 5.050 | 5.280 | 597,100 | -0.27(-4.86%) |
May 14, 2020 | 5.570 | 5.650 | 5.470 | 5.550 | 338,647 | -0.11(-1.94%) |
May 13, 2020 | 6.000 | 6.190 | 5.550 | 5.660 | 433,127 | -0.20(-3.41%) |
May 12, 2020 | 5.870 | 6.250 | 5.770 | 5.860 | 536,477 | +0.00(+0.00%) |
May 11, 2020 | 5.890 | 6.022 | 5.750 | 5.860 | 381,972 | -0.01(-0.17%) |
May 08, 2020 | 5.910 | 6.090 | 5.800 | 5.870 | 419,200 | -0.04(-0.68%) |
May 07, 2020 | 6.490 | 6.500 | 5.440 | 5.910 | 1,296,643 | -0.83(-12.31%) |
May 06, 2020 | 7.230 | 7.410 | 6.740 | 6.740 | 440,445 | -0.47(-6.52%) |
May 05, 2020 | 6.670 | 7.250 | 6.670 | 7.210 | 603,226 | +0.64(+9.74%) |
May 04, 2020 | 6.360 | 6.650 | 6.250 | 6.570 | 490,037 | +0.31(+4.95%) |
May 01, 2020 | 6.100 | 6.340 | 5.922 | 6.260 | 315,600 | +0.11(+1.79%) |
Apr 30, 2020 | 6.290 | 6.440 | 6.100 | 6.150 | 311,810 | -0.08(-1.28%) |
Apr 29, 2020 | 6.130 | 6.360 | 6.050 | 6.230 | 504,965 | +0.19(+3.15%) |
Apr 28, 2020 | 6.140 | 6.140 | 5.840 | 6.040 | 289,005 | -0.03(-0.49%) |
Apr 27, 2020 | 6.070 | 6.230 | 6.000 | 6.070 | 256,565 | +0.00(+0.00%) |
Apr 24, 2020 | 6.030 | 6.151 | 5.820 | 6.070 | 206,100 | +0.04(+0.66%) |
Apr 23, 2020 | 6.160 | 6.260 | 5.890 | 6.030 | 278,078 | -0.11(-1.79%) |
Apr 22, 2020 | 6.170 | 6.270 | 6.080 | 6.140 | 186,969 | +0.11(+1.82%) |
Apr 21, 2020 | 6.150 | 6.280 | 5.810 | 6.030 | 399,369 | -0.20(-3.21%) |
Apr 20, 2020 | 6.020 | 6.380 | 6.020 | 6.230 | 406,819 | +0.16(+2.64%) |
Apr 17, 2020 | 6.000 | 6.250 | 5.890 | 6.070 | 527,400 | +0.14(+2.36%) |
Apr 16, 2020 | 5.700 | 5.990 | 5.650 | 5.930 | 515,154 | +0.30(+5.33%) |
Apr 15, 2020 | 5.650 | 5.750 | 5.390 | 5.630 | 307,197 | -0.07(-1.23%) |
Apr 14, 2020 | 5.550 | 5.870 | 5.540 | 5.700 | 552,036 | +0.17(+3.07%) |
Apr 13, 2020 | 5.100 | 5.590 | 5.030 | 5.530 | 696,105 | +0.44(+8.64%) |
Apr 09, 2020 | 5.140 | 5.160 | 5.000 | 5.090 | 373,600 | -0.01(-0.20%) |
Apr 08, 2020 | 5.000 | 5.150 | 4.920 | 5.100 | 453,327 | +0.22(+4.51%) |
Apr 07, 2020 | 4.900 | 5.040 | 4.750 | 4.880 | 321,578 | +0.07(+1.46%) |
Apr 06, 2020 | 4.760 | 4.940 | 4.730 | 4.810 | 485,429 | +0.16(+3.44%) |
Apr 03, 2020 | 4.740 | 4.820 | 4.550 | 4.650 | 525,800 | -0.05(-1.06%) |
Apr 02, 2020 | 4.440 | 4.820 | 4.433 | 4.700 | 481,572 | +0.28(+6.33%) |
Apr 01, 2020 | 4.530 | 4.620 | 4.300 | 4.420 | 599,929 | -0.22(-4.74%) |
Mar 31, 2020 | 4.580 | 4.920 | 4.300 | 4.640 | 535,511 | +0.13(+2.88%) |
Mar 30, 2020 | 4.940 | 5.150 | 4.260 | 4.510 | 773,040 | -0.39(-7.96%) |
Mar 27, 2020 | 4.880 | 5.100 | 4.820 | 4.900 | 565,400 | +0.00(+0.00%) |
Mar 26, 2020 | 4.880 | 5.250 | 4.880 | 4.900 | 403,144 | +0.02(+0.41%) |
Mar 25, 2020 | 4.650 | 5.120 | 4.643 | 4.880 | 456,411 | +0.24(+5.17%) |
Mar 24, 2020 | 4.830 | 5.850 | 4.500 | 4.640 | 2,336,046 | +0.02(+0.43%) |
Mar 23, 2020 | 4.670 | 4.850 | 4.430 | 4.620 | 512,685 | +0.02(+0.43%) |
Mar 20, 2020 | 4.860 | 4.950 | 4.500 | 4.600 | 509,400 | -0.16(-3.36%) |
Mar 19, 2020 | 4.700 | 4.850 | 4.430 | 4.760 | 540,294 | +0.35(+7.94%) |
Mar 18, 2020 | 5.020 | 5.460 | 4.400 | 4.410 | 971,914 | -0.64(-12.67%) |
Mar 17, 2020 | 4.700 | 5.650 | 4.610 | 5.050 | 1,286,286 | +0.55(+12.22%) |
Mar 16, 2020 | 5.000 | 5.240 | 4.000 | 4.500 | 1,111,783 | -1.05(-18.92%) |
Mar 13, 2020 | 6.030 | 6.480 | 5.550 | 5.550 | 867,200 | -0.55(-9.02%) |
Mar 12, 2020 | 6.260 | 6.770 | 6.080 | 6.100 | 643,927 | -0.58(-8.68%) |
Mar 11, 2020 | 7.370 | 7.380 | 6.509 | 6.680 | 699,625 | -0.76(-10.22%) |
Mar 10, 2020 | 7.520 | 7.830 | 7.000 | 7.440 | 567,540 | +0.11(+1.50%) |
Mar 09, 2020 | 8.300 | 8.430 | 7.270 | 7.330 | 731,033 | -1.22(-14.27%) |
Mar 06, 2020 | 7.400 | 8.770 | 7.400 | 8.550 | 1,131,500 | +0.93(+12.20%) |
Mar 05, 2020 | 6.920 | 8.000 | 6.920 | 7.620 | 640,987 | +0.66(+9.48%) |
Mar 04, 2020 | 6.750 | 7.100 | 6.750 | 6.960 | 401,254 | +0.24(+3.57%) |
Mar 03, 2020 | 6.950 | 7.000 | 6.500 | 6.720 | 502,086 | -0.19(-2.75%) |
Mar 02, 2020 | 7.130 | 7.380 | 6.850 | 6.910 | 360,275 | -0.07(-1.00%) |
Feb 28, 2020 | 6.860 | 7.200 | 6.600 | 6.980 | 550,700 | +0.22(+3.25%) |
Feb 27, 2020 | 7.310 | 7.570 | 6.160 | 6.760 | 1,463,448 | -0.55(-7.52%) |
Feb 26, 2020 | 8.900 | 9.250 | 6.710 | 7.310 | 2,114,280 | -1.57(-17.68%) |
Feb 25, 2020 | 8.230 | 10.00 | 7.750 | 8.880 | 3,288,934 | +1.24(+16.23%) |
Feb 24, 2020 | 6.490 | 7.880 | 6.200 | 7.640 | 1,887,887 | +0.77(+11.21%) |
Feb 21, 2020 | 6.090 | 6.980 | 6.050 | 6.870 | 1,124,800 | +0.82(+13.55%) |
Feb 20, 2020 | 5.960 | 6.080 | 5.910 | 6.050 | 629,574 | +0.09(+1.51%) |
Feb 19, 2020 | 6.300 | 6.300 | 5.744 | 5.960 | 965,188 | -0.37(-5.85%) |
Feb 18, 2020 | 5.190 | 6.440 | 5.010 | 6.330 | 1,266,431 | +1.17(+22.67%) |
Feb 14, 2020 | 5.720 | 5.790 | 5.090 | 5.160 | 1,210,300 | -0.24(-4.44%) |
Feb 13, 2020 | 4.750 | 6.670 | 4.750 | 5.400 | 6,558,218 | +0.68(+14.41%) |
Feb 12, 2020 | 4.730 | 4.830 | 4.650 | 4.720 | 823,096 | +0.05(+1.07%) |
Feb 11, 2020 | 4.250 | 4.750 | 4.200 | 4.670 | 1,431,919 | +0.60(+14.74%) |
Feb 10, 2020 | 4.090 | 4.120 | 4.020 | 4.070 | 139,633 | +0.01(+0.25%) |
Feb 07, 2020 | 4.050 | 4.090 | 4.000 | 4.060 | 118,200 | +0.01(+0.25%) |
Feb 06, 2020 | 4.120 | 4.130 | 4.000 | 4.050 | 238,371 | -0.03(-0.74%) |
Feb 05, 2020 | 4.090 | 4.112 | 3.970 | 4.080 | 304,113 | +0.00(+0.00%) |
Feb 04, 2020 | 4.010 | 4.134 | 4.010 | 4.080 | 171,068 | +0.07(+1.75%) |
Feb 03, 2020 | 4.060 | 4.200 | 3.965 | 4.010 | 149,032 | -0.06(-1.47%) |
Jan 31, 2020 | 4.020 | 4.090 | 3.965 | 4.070 | 49,800 | +0.05(+1.24%) |
Jan 30, 2020 | 4.130 | 4.160 | 3.990 | 4.020 | 152,171 | -0.11(-2.66%) |
Jan 29, 2020 | 4.170 | 4.190 | 4.130 | 4.130 | 65,144 | -0.03(-0.72%) |
Jan 28, 2020 | 4.180 | 4.200 | 4.110 | 4.160 | 96,964 | -0.01(-0.24%) |
Jan 27, 2020 | 4.120 | 4.290 | 4.120 | 4.170 | 153,113 | +0.03(+0.72%) |
Jan 24, 2020 | 4.210 | 4.213 | 4.110 | 4.140 | 73,100 | -0.05(-1.19%) |
Jan 23, 2020 | 4.240 | 4.300 | 4.120 | 4.190 | 127,267 | -0.08(-1.87%) |
Jan 22, 2020 | 4.350 | 4.350 | 4.250 | 4.270 | 76,259 | -0.04(-0.93%) |
Jan 21, 2020 | 4.380 | 4.380 | 4.290 | 4.310 | 65,154 | -0.04(-0.92%) |
Jan 17, 2020 | 4.390 | 4.390 | 4.330 | 4.350 | 78,500 | -0.03(-0.68%) |
Jan 16, 2020 | 4.390 | 4.405 | 4.340 | 4.380 | 100,007 | +0.03(+0.69%) |
Jan 15, 2020 | 4.360 | 4.390 | 4.330 | 4.350 | 60,005 | +0.01(+0.23%) |
Jan 14, 2020 | 4.390 | 4.390 | 4.320 | 4.340 | 118,833 | -0.04(-0.91%) |
Jan 13, 2020 | 4.430 | 4.450 | 4.310 | 4.380 | 181,464 | +0.03(+0.69%) |
Jan 10, 2020 | 4.350 | 4.390 | 4.310 | 4.350 | 198,400 | +0.00(+0.12%) |
Jan 09, 2020 | 4.350 | 4.400 | 4.330 | 4.345 | 146,401 | +0.00(+0.12%) |
Jan 08, 2020 | 4.340 | 4.390 | 4.310 | 4.340 | 132,014 | +0.00(+0.00%) |
Jan 07, 2020 | 4.360 | 4.370 | 4.310 | 4.340 | 272,430 | +0.04(+0.93%) |
Jan 06, 2020 | 4.310 | 4.400 | 4.250 | 4.300 | 497,324 | +0.13(+3.12%) |
Jan 03, 2020 | 4.170 | 4.250 | 4.120 | 4.170 | 158,500 | +0.05(+1.21%) |
Jan 02, 2020 | 4.300 | 4.358 | 4.110 | 4.120 | 230,360 | -0.16(-3.74%) |
Dec 31, 2019 | 4.320 | 4.470 | 4.170 | 4.280 | 341,600 | -0.01(-0.23%) |
Dec 30, 2019 | 4.130 | 4.350 | 4.118 | 4.290 | 521,413 | +0.20(+4.89%) |
Dec 27, 2019 | 4.050 | 4.140 | 4.038 | 4.090 | 261,600 | +0.03(+0.84%) |
Dec 26, 2019 | 3.940 | 4.090 | 3.930 | 4.056 | 181,972 | +0.11(+2.68%) |
Dec 24, 2019 | 3.880 | 3.980 | 3.850 | 3.950 | 70,600 | +0.12(+3.13%) |
Dec 23, 2019 | 3.670 | 3.840 | 3.670 | 3.830 | 88,725 | +0.13(+3.51%) |
Dec 20, 2019 | 3.720 | 3.800 | 3.630 | 3.700 | 187,500 | +0.01(+0.27%) |
Dec 19, 2019 | 3.850 | 3.850 | 3.690 | 3.690 | 153,238 | -0.11(-2.89%) |
Dec 18, 2019 | 3.780 | 3.860 | 3.770 | 3.800 | 45,024 | +0.00(+0.00%) |
Dec 17, 2019 | 3.870 | 3.870 | 3.790 | 3.800 | 59,865 | -0.04(-1.04%) |
Dec 16, 2019 | 3.850 | 3.880 | 3.800 | 3.840 | 61,353 | -0.01(-0.26%) |
Dec 13, 2019 | 3.880 | 3.881 | 3.820 | 3.850 | 50,200 | -0.03(-0.90%) |
Dec 12, 2019 | 3.910 | 3.938 | 3.830 | 3.885 | 67,048 | -0.05(-1.15%) |
Dec 11, 2019 | 3.950 | 4.000 | 3.929 | 3.930 | 56,732 | +0.01(+0.26%) |
Dec 10, 2019 | 3.910 | 3.970 | 3.900 | 3.920 | 48,662 | +0.00(+0.00%) |
Dec 09, 2019 | 3.920 | 3.961 | 3.910 | 3.920 | 43,901 | -0.01(-0.25%) |
Dec 06, 2019 | 3.990 | 3.995 | 3.910 | 3.930 | 31,200 | -0.03(-0.76%) |
Dec 05, 2019 | 4.000 | 4.000 | 3.950 | 3.960 | 76,574 | -0.03(-0.75%) |
Dec 04, 2019 | 4.000 | 4.010 | 3.950 | 3.990 | 76,454 | +0.00(+0.00%) |
Dec 03, 2019 | 4.020 | 4.040 | 3.920 | 3.990 | 96,236 | -0.03(-0.75%) |
Dec 02, 2019 | 4.010 | 4.030 | 3.947 | 4.020 | 76,815 | +0.05(+1.26%) |
Nov 29, 2019 | 3.970 | 3.990 | 3.950 | 3.970 | 30,800 | +0.02(+0.51%) |
Nov 27, 2019 | 3.990 | 3.990 | 3.932 | 3.950 | 78,500 | -0.02(-0.50%) |
Nov 26, 2019 | 4.000 | 4.000 | 3.940 | 3.970 | 76,372 | +0.01(+0.25%) |
Nov 25, 2019 | 3.950 | 3.990 | 3.809 | 3.960 | 77,622 | +0.04(+1.02%) |
Nov 22, 2019 | 3.920 | 3.950 | 3.870 | 3.920 | 59,500 | +0.00(+0.00%) |
Nov 21, 2019 | 3.970 | 3.970 | 3.870 | 3.920 | 69,170 | -0.01(-0.25%) |
Nov 20, 2019 | 3.900 | 4.000 | 3.814 | 3.930 | 286,321 | +0.15(+3.97%) |
Nov 19, 2019 | 3.710 | 3.880 | 3.710 | 3.780 | 70,711 | +0.07(+1.89%) |
Nov 18, 2019 | 3.700 | 3.740 | 3.650 | 3.710 | 41,092 | -0.04(-1.07%) |
Nov 15, 2019 | 3.780 | 3.780 | 3.680 | 3.750 | 38,300 | +0.05(+1.35%) |
Nov 14, 2019 | 3.610 | 3.804 | 3.610 | 3.700 | 120,314 | -0.15(-3.90%) |
Nov 13, 2019 | 3.850 | 3.880 | 3.800 | 3.850 | 43,689 | +0.00(+0.00%) |
Nov 12, 2019 | 3.880 | 3.880 | 3.760 | 3.850 | 29,694 | -0.03(-0.77%) |
Nov 11, 2019 | 3.780 | 3.880 | 3.780 | 3.880 | 29,982 | +0.08(+2.11%) |
Nov 08, 2019 | 3.730 | 3.800 | 3.700 | 3.800 | 27,000 | +0.06(+1.60%) |
Nov 07, 2019 | 3.790 | 3.830 | 3.600 | 3.740 | 50,262 | -0.01(-0.27%) |
Nov 06, 2019 | 3.810 | 3.840 | 3.710 | 3.750 | 27,093 | -0.09(-2.34%) |
Nov 05, 2019 | 3.860 | 3.880 | 3.800 | 3.840 | 33,075 | -0.04(-1.03%) |
Nov 04, 2019 | 3.760 | 3.880 | 3.750 | 3.880 | 55,239 | +0.21(+5.72%) |