Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.650 | 5.800 | 5.150 | 5.250 | 1,904,800 | -0.30(-5.49%) |
Oct 29, 2020 | 5.510 | 5.570 | 5.365 | 5.555 | 2,004,276 | +0.00(+0.09%) |
Oct 28, 2020 | 5.850 | 5.890 | 5.550 | 5.550 | 1,440,146 | -0.41(-6.88%) |
Oct 27, 2020 | 5.920 | 6.030 | 5.840 | 5.960 | 1,500,134 | +0.01(+0.17%) |
Oct 26, 2020 | 6.250 | 6.340 | 5.910 | 5.950 | 1,865,466 | -0.39(-6.15%) |
Oct 23, 2020 | 6.350 | 6.410 | 6.250 | 6.340 | 846,000 | +0.03(+0.48%) |
Oct 22, 2020 | 6.220 | 6.340 | 6.080 | 6.310 | 1,040,612 | +0.08(+1.28%) |
Oct 21, 2020 | 6.430 | 6.470 | 6.210 | 6.230 | 877,854 | -0.19(-2.96%) |
Oct 20, 2020 | 6.410 | 6.560 | 6.380 | 6.420 | 819,444 | -0.02(-0.31%) |
Oct 19, 2020 | 6.440 | 6.750 | 6.430 | 6.440 | 1,015,725 | +0.01(+0.16%) |
Oct 16, 2020 | 6.490 | 6.590 | 6.322 | 6.430 | 1,459,400 | -0.08(-1.23%) |
Oct 15, 2020 | 6.650 | 6.740 | 6.450 | 6.510 | 1,151,691 | -0.23(-3.41%) |
Oct 14, 2020 | 6.770 | 7.010 | 6.720 | 6.740 | 1,506,153 | +0.02(+0.30%) |
Oct 13, 2020 | 6.720 | 6.890 | 6.520 | 6.720 | 2,168,608 | +0.05(+0.75%) |
Oct 12, 2020 | 6.930 | 7.000 | 6.650 | 6.670 | 1,763,671 | -0.15(-2.20%) |
Oct 09, 2020 | 6.600 | 6.870 | 6.580 | 6.820 | 1,542,200 | +0.24(+3.65%) |
Oct 08, 2020 | 6.660 | 6.760 | 6.550 | 6.580 | 1,451,562 | +0.03(+0.46%) |
Oct 07, 2020 | 6.420 | 6.740 | 6.420 | 6.550 | 1,886,464 | +0.19(+2.99%) |
Oct 06, 2020 | 6.280 | 6.620 | 6.234 | 6.360 | 1,198,401 | +0.11(+1.76%) |
Oct 05, 2020 | 6.100 | 6.300 | 6.070 | 6.250 | 941,344 | +0.21(+3.48%) |
Oct 02, 2020 | 6.000 | 6.120 | 5.910 | 6.040 | 1,150,100 | -0.12(-1.95%) |
Oct 01, 2020 | 6.290 | 6.350 | 6.140 | 6.160 | 1,380,969 | -0.10(-1.60%) |
Sep 30, 2020 | 6.350 | 6.400 | 6.195 | 6.260 | 879,409 | -0.09(-1.42%) |
Sep 29, 2020 | 6.130 | 6.400 | 6.080 | 6.350 | 1,616,520 | +0.22(+3.59%) |
Sep 28, 2020 | 6.150 | 6.220 | 6.050 | 6.130 | 1,490,397 | +0.05(+0.82%) |
Sep 25, 2020 | 5.880 | 6.090 | 5.860 | 6.080 | 1,103,400 | +0.18(+3.05%) |
Sep 24, 2020 | 5.820 | 6.043 | 5.760 | 5.900 | 1,404,673 | +0.01(+0.17%) |
Sep 23, 2020 | 6.210 | 6.271 | 5.880 | 5.890 | 1,484,031 | -0.35(-5.61%) |
Sep 22, 2020 | 6.240 | 6.270 | 6.040 | 6.240 | 817,554 | +0.05(+0.81%) |
Sep 21, 2020 | 6.240 | 6.250 | 6.085 | 6.190 | 1,146,418 | -0.14(-2.21%) |
Sep 18, 2020 | 6.400 | 6.420 | 6.240 | 6.330 | 1,839,900 | +0.00(+0.00%) |
Sep 17, 2020 | 6.320 | 6.380 | 6.180 | 6.330 | 596,513 | -0.08(-1.25%) |
Sep 16, 2020 | 6.440 | 6.515 | 6.330 | 6.410 | 953,096 | +0.00(+0.00%) |
Sep 15, 2020 | 6.390 | 6.490 | 6.280 | 6.410 | 917,195 | +0.08(+1.26%) |
Sep 14, 2020 | 6.200 | 6.370 | 6.160 | 6.330 | 957,753 | +0.16(+2.59%) |
Sep 11, 2020 | 6.060 | 6.280 | 6.060 | 6.170 | 1,165,000 | +0.12(+1.98%) |
Sep 10, 2020 | 6.090 | 6.280 | 6.030 | 6.050 | 1,192,675 | -0.03(-0.49%) |
Sep 09, 2020 | 5.850 | 6.140 | 5.810 | 6.080 | 1,289,470 | +0.30(+5.19%) |
Sep 08, 2020 | 5.680 | 5.850 | 5.670 | 5.780 | 1,599,129 | -0.03(-0.52%) |
Sep 04, 2020 | 6.100 | 6.120 | 5.590 | 5.810 | 1,824,600 | -0.29(-4.75%) |
Sep 03, 2020 | 6.170 | 6.200 | 5.910 | 6.100 | 2,403,796 | -0.15(-2.40%) |
Sep 02, 2020 | 6.300 | 6.340 | 6.150 | 6.250 | 1,292,191 | -0.04(-0.64%) |
Sep 01, 2020 | 6.330 | 6.430 | 6.190 | 6.290 | 1,908,011 | -0.08(-1.26%) |
Aug 31, 2020 | 6.270 | 6.570 | 6.190 | 6.370 | 1,472,940 | +0.11(+1.76%) |
Aug 28, 2020 | 6.110 | 6.260 | 6.050 | 6.260 | 994,300 | +0.15(+2.45%) |
Aug 27, 2020 | 6.410 | 6.480 | 6.000 | 6.110 | 1,387,551 | -0.28(-4.38%) |
Aug 26, 2020 | 6.300 | 6.400 | 6.180 | 6.390 | 2,172,311 | +0.07(+1.11%) |
Aug 25, 2020 | 6.870 | 6.880 | 6.260 | 6.320 | 3,661,037 | -0.51(-7.47%) |
Aug 24, 2020 | 7.940 | 7.940 | 6.800 | 6.830 | 3,841,527 | -0.24(-3.39%) |
Aug 21, 2020 | 7.060 | 7.090 | 6.945 | 7.070 | 1,004,900 | +0.00(+0.00%) |
Aug 20, 2020 | 7.030 | 7.130 | 6.950 | 7.070 | 771,167 | +0.00(+0.00%) |
Aug 19, 2020 | 6.840 | 7.170 | 6.780 | 7.070 | 1,967,463 | -0.13(-1.81%) |
Aug 18, 2020 | 7.080 | 7.210 | 7.030 | 7.200 | 1,114,039 | +0.13(+1.84%) |
Aug 17, 2020 | 6.980 | 7.080 | 6.820 | 7.070 | 1,090,711 | +0.08(+1.14%) |
Aug 14, 2020 | 7.040 | 7.060 | 6.930 | 6.990 | 701,700 | -0.06(-0.85%) |
Aug 13, 2020 | 6.960 | 7.120 | 6.950 | 7.050 | 941,334 | +0.10(+1.44%) |
Aug 12, 2020 | 6.810 | 7.043 | 6.806 | 6.950 | 907,180 | +0.10(+1.46%) |
Aug 11, 2020 | 7.020 | 7.110 | 6.830 | 6.850 | 1,169,209 | -0.20(-2.84%) |
Aug 10, 2020 | 7.010 | 7.170 | 6.850 | 7.050 | 2,117,659 | -0.01(-0.14%) |
Aug 07, 2020 | 7.220 | 7.230 | 6.995 | 7.060 | 1,185,700 | -0.04(-0.56%) |
Aug 06, 2020 | 7.240 | 7.250 | 6.910 | 7.100 | 1,548,859 | -0.18(-2.47%) |
Aug 05, 2020 | 7.500 | 7.520 | 7.140 | 7.280 | 1,752,934 | -0.19(-2.54%) |
Aug 04, 2020 | 7.430 | 7.560 | 7.210 | 7.470 | 1,500,062 | +0.06(+0.81%) |
Aug 03, 2020 | 7.140 | 7.440 | 7.090 | 7.410 | 1,622,532 | +0.28(+3.93%) |
Jul 31, 2020 | 7.040 | 7.195 | 6.960 | 7.130 | 1,306,500 | -0.06(-0.83%) |
Jul 30, 2020 | 7.110 | 7.430 | 6.880 | 7.190 | 3,561,619 | +0.17(+2.42%) |
Jul 29, 2020 | 6.800 | 7.130 | 6.800 | 7.020 | 1,667,687 | +0.25(+3.69%) |
Jul 28, 2020 | 6.770 | 6.940 | 6.710 | 6.770 | 1,233,488 | -0.03(-0.44%) |
Jul 27, 2020 | 6.600 | 6.840 | 6.530 | 6.800 | 1,687,554 | +0.26(+3.98%) |
Jul 24, 2020 | 6.520 | 6.710 | 6.380 | 6.540 | 1,484,700 | -0.07(-1.06%) |
Jul 23, 2020 | 6.640 | 6.895 | 6.590 | 6.610 | 1,434,913 | -0.07(-1.05%) |
Jul 22, 2020 | 6.750 | 6.820 | 6.620 | 6.680 | 1,092,069 | -0.09(-1.33%) |
Jul 21, 2020 | 6.950 | 7.050 | 6.730 | 6.770 | 1,201,356 | -0.11(-1.60%) |
Jul 20, 2020 | 6.700 | 7.050 | 6.650 | 6.880 | 1,283,650 | +0.11(+1.62%) |
Jul 17, 2020 | 6.570 | 6.790 | 6.495 | 6.770 | 1,756,700 | +0.21(+3.20%) |
Jul 16, 2020 | 6.710 | 6.760 | 6.490 | 6.560 | 1,535,494 | -0.25(-3.67%) |
Jul 15, 2020 | 6.780 | 6.940 | 6.680 | 6.810 | 2,025,891 | +0.13(+1.95%) |
Jul 14, 2020 | 6.710 | 6.840 | 6.410 | 6.680 | 2,027,280 | -0.04(-0.60%) |
Jul 13, 2020 | 6.970 | 7.310 | 6.700 | 6.720 | 2,992,118 | -0.11(-1.61%) |
Jul 10, 2020 | 6.950 | 7.000 | 6.820 | 6.830 | 1,357,200 | -0.17(-2.43%) |
Jul 09, 2020 | 7.070 | 7.130 | 6.820 | 7.000 | 1,498,945 | -0.07(-0.99%) |
Jul 08, 2020 | 7.130 | 7.240 | 6.830 | 7.070 | 1,547,857 | -0.05(-0.70%) |
Jul 07, 2020 | 7.210 | 7.490 | 6.940 | 7.120 | 4,458,317 | +0.26(+3.79%) |
Jul 06, 2020 | 6.870 | 7.030 | 6.800 | 6.860 | 1,447,480 | +0.10(+1.48%) |
Jul 02, 2020 | 6.830 | 6.900 | 6.630 | 6.760 | 1,262,600 | +0.00(+0.00%) |
Jul 01, 2020 | 6.580 | 6.840 | 6.530 | 6.760 | 1,133,201 | +0.16(+2.42%) |
Jun 30, 2020 | 6.480 | 6.630 | 6.340 | 6.600 | 1,602,360 | +0.09(+1.38%) |
Jun 29, 2020 | 6.900 | 6.900 | 6.370 | 6.510 | 1,799,069 | -0.35(-5.10%) |
Jun 26, 2020 | 6.980 | 7.170 | 6.840 | 6.860 | 3,516,000 | -0.16(-2.28%) |
Jun 25, 2020 | 6.610 | 7.050 | 6.510 | 7.020 | 2,777,549 | +0.36(+5.41%) |
Jun 24, 2020 | 6.680 | 6.850 | 6.570 | 6.660 | 1,698,859 | -0.09(-1.33%) |
Jun 23, 2020 | 6.650 | 6.830 | 6.570 | 6.750 | 2,346,281 | +0.20(+3.05%) |
Jun 22, 2020 | 6.310 | 6.550 | 6.210 | 6.550 | 1,828,659 | +0.23(+3.64%) |
Jun 19, 2020 | 6.250 | 6.490 | 6.210 | 6.320 | 2,791,500 | +0.15(+2.43%) |
Jun 18, 2020 | 6.150 | 6.330 | 6.110 | 6.170 | 1,089,451 | -0.01(-0.16%) |
Jun 17, 2020 | 6.300 | 6.370 | 6.120 | 6.180 | 1,335,798 | -0.09(-1.44%) |
Jun 16, 2020 | 6.450 | 6.850 | 6.160 | 6.270 | 5,436,166 | -0.03(-0.48%) |
Jun 15, 2020 | 5.920 | 6.370 | 5.840 | 6.300 | 1,886,318 | +0.26(+4.30%) |
Jun 12, 2020 | 5.940 | 6.120 | 5.750 | 6.040 | 2,513,800 | +0.44(+7.86%) |
Jun 11, 2020 | 6.360 | 6.370 | 5.590 | 5.600 | 3,613,602 | -1.06(-15.92%) |
Jun 10, 2020 | 5.830 | 6.720 | 5.820 | 6.660 | 5,856,685 | +0.83(+14.24%) |
Jun 09, 2020 | 5.770 | 5.940 | 5.675 | 5.830 | 1,111,063 | -0.01(-0.17%) |
Jun 08, 2020 | 5.880 | 6.040 | 5.785 | 5.840 | 993,572 | -0.06(-1.02%) |
Jun 05, 2020 | 6.000 | 6.220 | 5.720 | 5.900 | 2,002,000 | +0.05(+0.85%) |
Jun 04, 2020 | 6.290 | 6.351 | 5.830 | 5.850 | 1,644,843 | -0.52(-8.16%) |
Jun 03, 2020 | 6.430 | 6.530 | 6.330 | 6.370 | 1,444,074 | -0.04(-0.62%) |
Jun 02, 2020 | 6.490 | 6.560 | 6.210 | 6.410 | 1,554,742 | -0.08(-1.23%) |
Jun 01, 2020 | 6.190 | 6.650 | 6.180 | 6.490 | 2,408,626 | +0.27(+4.34%) |
May 29, 2020 | 6.040 | 6.230 | 5.980 | 6.220 | 1,676,300 | +0.14(+2.30%) |
May 28, 2020 | 5.990 | 6.250 | 5.950 | 6.080 | 1,872,512 | +0.13(+2.18%) |
May 27, 2020 | 6.070 | 6.070 | 5.700 | 5.950 | 1,905,972 | -0.01(-0.17%) |
May 26, 2020 | 6.020 | 6.190 | 5.900 | 5.960 | 2,504,567 | +0.04(+0.68%) |
May 22, 2020 | 5.570 | 5.930 | 5.460 | 5.920 | 2,231,200 | +0.36(+6.47%) |
May 21, 2020 | 5.490 | 5.630 | 5.430 | 5.560 | 1,270,182 | +0.05(+0.91%) |
May 20, 2020 | 5.380 | 5.550 | 5.320 | 5.510 | 1,312,097 | +0.21(+3.96%) |
May 19, 2020 | 5.450 | 5.485 | 5.290 | 5.300 | 1,029,942 | -0.19(-3.46%) |
May 18, 2020 | 5.400 | 5.580 | 5.370 | 5.490 | 2,320,844 | +0.25(+4.77%) |
May 15, 2020 | 5.170 | 5.255 | 5.070 | 5.240 | 984,300 | +0.02(+0.38%) |
May 14, 2020 | 5.130 | 5.340 | 5.050 | 5.220 | 1,593,641 | -0.02(-0.38%) |
May 13, 2020 | 5.670 | 5.680 | 5.115 | 5.240 | 1,957,743 | -0.35(-6.26%) |
May 12, 2020 | 5.730 | 5.790 | 5.560 | 5.590 | 3,816,433 | +0.13(+2.38%) |
May 11, 2020 | 5.420 | 5.530 | 5.350 | 5.460 | 1,773,086 | -0.01(-0.18%) |
May 08, 2020 | 5.660 | 5.673 | 5.460 | 5.470 | 1,459,400 | -0.09(-1.62%) |
May 07, 2020 | 5.410 | 5.660 | 5.290 | 5.560 | 2,119,658 | +0.25(+4.71%) |
May 06, 2020 | 5.240 | 5.650 | 5.220 | 5.310 | 2,613,220 | -0.03(-0.56%) |
May 05, 2020 | 5.330 | 5.500 | 5.200 | 5.340 | 2,270,496 | +0.14(+2.69%) |
May 04, 2020 | 5.760 | 5.890 | 5.120 | 5.200 | 2,896,898 | -0.42(-7.47%) |
May 01, 2020 | 6.000 | 6.040 | 5.520 | 5.620 | 1,815,600 | -0.53(-8.62%) |
Apr 30, 2020 | 6.280 | 6.500 | 6.120 | 6.150 | 2,298,418 | +0.01(+0.16%) |
Apr 29, 2020 | 6.190 | 6.190 | 5.950 | 6.140 | 1,789,839 | +0.13(+2.16%) |
Apr 28, 2020 | 6.310 | 6.310 | 5.810 | 6.010 | 1,989,704 | -0.15(-2.44%) |
Apr 27, 2020 | 5.710 | 6.400 | 5.650 | 6.160 | 2,519,829 | +0.50(+8.83%) |
Apr 24, 2020 | 5.400 | 5.800 | 5.400 | 5.660 | 1,521,100 | +0.30(+5.60%) |
Apr 23, 2020 | 5.310 | 5.480 | 5.270 | 5.360 | 947,461 | +0.04(+0.75%) |
Apr 22, 2020 | 5.250 | 5.490 | 5.200 | 5.320 | 1,586,121 | +0.17(+3.30%) |
Apr 21, 2020 | 5.500 | 5.500 | 5.130 | 5.150 | 1,265,964 | -0.29(-5.33%) |
Apr 20, 2020 | 5.140 | 5.460 | 5.090 | 5.440 | 2,599,674 | +0.17(+3.23%) |
Apr 17, 2020 | 5.200 | 5.300 | 5.040 | 5.270 | 1,482,100 | +0.13(+2.53%) |
Apr 16, 2020 | 5.080 | 5.150 | 4.885 | 5.140 | 1,386,836 | -0.06(-1.15%) |
Apr 15, 2020 | 4.990 | 5.150 | 4.870 | 5.200 | 1,322,201 | -0.01(-0.19%) |
Apr 14, 2020 | 5.250 | 5.360 | 5.180 | 5.210 | 1,426,134 | +0.03(+0.58%) |
Apr 13, 2020 | 5.140 | 5.240 | 4.970 | 5.180 | 1,131,345 | -0.02(-0.29%) |
Apr 09, 2020 | 5.140 | 5.220 | 4.965 | 5.195 | 1,177,400 | +0.19(+3.69%) |
Apr 08, 2020 | 4.900 | 5.250 | 4.840 | 5.010 | 2,198,400 | +0.19(+3.94%) |
Apr 07, 2020 | 4.930 | 5.030 | 4.720 | 4.820 | 1,359,662 | -0.04(-0.82%) |
Apr 06, 2020 | 4.700 | 5.080 | 4.696 | 4.860 | 2,110,422 | +0.29(+6.35%) |
Apr 03, 2020 | 4.520 | 4.620 | 4.430 | 4.570 | 1,379,900 | +0.04(+0.88%) |
Apr 02, 2020 | 4.550 | 4.670 | 4.360 | 4.530 | 2,157,060 | +0.03(+0.67%) |
Apr 01, 2020 | 4.750 | 4.750 | 4.430 | 4.500 | 1,780,620 | -0.15(-3.23%) |
Mar 31, 2020 | 4.640 | 4.740 | 4.430 | 4.650 | 2,135,244 | -0.02(-0.43%) |
Mar 30, 2020 | 4.335 | 4.700 | 4.335 | 4.670 | 1,622,257 | +0.34(+7.85%) |
Mar 27, 2020 | 4.170 | 4.560 | 3.970 | 4.330 | 2,009,200 | -0.03(-0.69%) |
Mar 26, 2020 | 4.330 | 4.530 | 4.190 | 4.360 | 1,932,845 | +0.32(+7.92%) |
Mar 25, 2020 | 3.930 | 4.350 | 3.820 | 4.040 | 1,776,555 | +0.19(+4.94%) |
Mar 24, 2020 | 3.710 | 3.890 | 3.540 | 3.850 | 1,481,152 | +0.39(+11.27%) |
Mar 23, 2020 | 3.280 | 3.660 | 3.200 | 3.460 | 1,802,788 | +0.29(+9.15%) |
Mar 20, 2020 | 3.250 | 3.470 | 3.130 | 3.170 | 3,680,700 | +0.01(+0.32%) |
Mar 19, 2020 | 2.940 | 3.450 | 2.910 | 3.160 | 2,348,586 | +0.29(+10.10%) |
Mar 18, 2020 | 3.510 | 3.535 | 2.710 | 2.870 | 3,397,285 | -0.88(-23.47%) |
Mar 17, 2020 | 3.620 | 3.760 | 3.310 | 3.750 | 3,180,428 | +0.11(+3.02%) |
Mar 16, 2020 | 3.640 | 3.740 | 3.430 | 3.640 | 1,669,980 | -0.47(-11.44%) |
Mar 13, 2020 | 4.120 | 4.270 | 3.620 | 4.110 | 2,248,100 | +0.08(+1.99%) |
Mar 12, 2020 | 4.420 | 4.520 | 3.930 | 4.030 | 1,937,207 | -0.73(-15.34%) |
Mar 11, 2020 | 5.050 | 5.130 | 4.640 | 4.760 | 1,926,722 | -0.40(-7.75%) |
Mar 10, 2020 | 5.100 | 5.170 | 4.940 | 5.160 | 1,160,115 | +0.20(+4.03%) |
Mar 09, 2020 | 5.290 | 5.290 | 4.890 | 4.960 | 1,675,579 | -0.53(-9.65%) |
Mar 06, 2020 | 5.190 | 5.680 | 5.160 | 5.490 | 2,518,200 | +0.21(+3.98%) |
Mar 05, 2020 | 5.330 | 5.440 | 5.180 | 5.280 | 1,476,891 | -0.09(-1.68%) |
Mar 04, 2020 | 5.090 | 5.450 | 5.040 | 5.370 | 2,053,342 | +0.34(+6.76%) |
Mar 03, 2020 | 5.110 | 5.200 | 4.955 | 5.030 | 1,476,808 | -0.08(-1.47%) |
Mar 02, 2020 | 5.190 | 5.190 | 4.860 | 5.105 | 2,102,426 | -0.03(-0.68%) |
Feb 28, 2020 | 5.090 | 5.220 | 4.850 | 5.140 | 2,708,400 | -0.04(-0.77%) |
Feb 27, 2020 | 5.500 | 5.500 | 5.050 | 5.180 | 2,724,976 | -0.07(-1.33%) |
Feb 26, 2020 | 5.070 | 5.290 | 4.940 | 5.250 | 3,920,675 | +0.35(+7.14%) |
Feb 25, 2020 | 5.100 | 5.128 | 4.810 | 4.900 | 2,019,735 | -0.13(-2.58%) |
Feb 24, 2020 | 4.990 | 5.160 | 4.850 | 5.030 | 2,668,364 | -0.13(-2.52%) |
Feb 21, 2020 | 5.270 | 5.400 | 5.060 | 5.160 | 1,961,100 | -0.25(-4.62%) |
Feb 20, 2020 | 5.200 | 5.445 | 4.990 | 5.410 | 2,317,453 | +0.20(+3.84%) |
Feb 19, 2020 | 4.830 | 5.240 | 4.730 | 5.210 | 2,483,082 | +0.42(+8.77%) |
Feb 18, 2020 | 4.980 | 5.050 | 4.725 | 4.790 | 1,282,621 | -0.11(-2.24%) |
Feb 14, 2020 | 4.830 | 4.985 | 4.740 | 4.900 | 1,562,600 | +0.08(+1.66%) |
Feb 13, 2020 | 4.660 | 4.930 | 4.610 | 4.820 | 3,157,575 | +0.13(+2.77%) |
Feb 12, 2020 | 4.760 | 4.795 | 4.670 | 4.690 | 827,760 | -0.03(-0.64%) |
Feb 11, 2020 | 4.770 | 4.820 | 4.660 | 4.720 | 1,292,048 | -0.04(-0.84%) |
Feb 10, 2020 | 4.910 | 4.970 | 4.710 | 4.760 | 1,407,165 | -0.20(-4.03%) |
Feb 07, 2020 | 4.980 | 5.040 | 4.880 | 4.960 | 2,701,000 | +0.02(+0.40%) |
Feb 06, 2020 | 4.950 | 5.133 | 4.810 | 4.940 | 2,260,160 | +0.01(+0.10%) |
Feb 05, 2020 | 4.870 | 4.965 | 4.655 | 4.935 | 3,895,894 | +0.12(+2.60%) |
Feb 04, 2020 | 4.380 | 4.880 | 4.380 | 4.810 | 3,158,082 | +0.53(+12.38%) |
Feb 03, 2020 | 4.070 | 4.390 | 4.070 | 4.280 | 1,519,043 | +0.27(+6.73%) |
Jan 31, 2020 | 4.140 | 4.210 | 3.935 | 4.010 | 1,699,200 | -0.16(-3.72%) |
Jan 30, 2020 | 4.170 | 4.280 | 4.120 | 4.165 | 2,124,558 | -0.05(-1.30%) |
Jan 29, 2020 | 4.280 | 4.390 | 4.150 | 4.220 | 5,995,419 | +0.07(+1.69%) |
Jan 28, 2020 | 4.490 | 4.520 | 4.120 | 4.150 | 1,520,833 | -0.34(-7.57%) |
Jan 27, 2020 | 4.670 | 4.700 | 4.420 | 4.490 | 1,480,401 | -0.08(-1.75%) |
Jan 24, 2020 | 4.500 | 4.689 | 4.480 | 4.570 | 1,807,400 | +0.09(+2.01%) |
Jan 23, 2020 | 4.480 | 4.620 | 4.240 | 4.480 | 3,550,460 | +0.18(+4.19%) |
Jan 22, 2020 | 4.480 | 4.520 | 4.250 | 4.300 | 1,113,825 | -0.18(-4.02%) |
Jan 21, 2020 | 4.410 | 4.530 | 4.170 | 4.480 | 2,305,331 | +0.41(+10.07%) |
Jan 17, 2020 | 4.240 | 4.280 | 4.020 | 4.070 | 1,121,000 | -0.13(-3.10%) |
Jan 16, 2020 | 4.340 | 4.370 | 4.060 | 4.200 | 1,281,906 | -0.11(-2.55%) |
Jan 15, 2020 | 4.360 | 4.420 | 4.250 | 4.310 | 925,252 | -0.05(-1.15%) |
Jan 14, 2020 | 4.290 | 4.425 | 4.220 | 4.360 | 842,926 | +0.05(+1.16%) |
Jan 13, 2020 | 4.780 | 4.816 | 4.290 | 4.310 | 1,338,328 | -0.37(-7.91%) |
Jan 10, 2020 | 4.660 | 4.740 | 4.540 | 4.680 | 974,200 | +0.08(+1.74%) |
Jan 09, 2020 | 4.520 | 4.690 | 4.450 | 4.600 | 624,106 | +0.08(+1.77%) |
Jan 08, 2020 | 4.710 | 4.780 | 4.500 | 4.520 | 667,107 | -0.20(-4.24%) |
Jan 07, 2020 | 4.500 | 4.830 | 4.470 | 4.720 | 1,950,137 | +0.26(+5.83%) |
Jan 06, 2020 | 4.260 | 4.490 | 4.260 | 4.460 | 779,941 | +0.16(+3.60%) |
Jan 03, 2020 | 4.150 | 4.360 | 4.150 | 4.305 | 825,800 | +0.05(+1.29%) |
Jan 02, 2020 | 4.250 | 4.260 | 4.100 | 4.250 | 774,251 | +0.03(+0.71%) |
Dec 31, 2019 | 4.090 | 4.230 | 4.070 | 4.220 | 620,800 | +0.09(+2.18%) |
Dec 30, 2019 | 4.300 | 4.310 | 4.120 | 4.130 | 512,622 | -0.15(-3.50%) |
Dec 27, 2019 | 4.280 | 4.300 | 4.220 | 4.280 | 699,200 | +0.00(+0.00%) |
Dec 26, 2019 | 4.350 | 4.380 | 4.250 | 4.280 | 806,606 | -0.06(-1.38%) |
Dec 24, 2019 | 4.250 | 4.340 | 4.220 | 4.340 | 520,000 | +0.09(+2.12%) |
Dec 23, 2019 | 4.160 | 4.325 | 4.045 | 4.250 | 1,271,285 | +0.09(+2.16%) |
Dec 20, 2019 | 4.150 | 4.200 | 4.080 | 4.160 | 1,558,900 | +0.01(+0.24%) |
Dec 19, 2019 | 4.220 | 4.220 | 4.105 | 4.150 | 661,302 | -0.06(-1.54%) |
Dec 18, 2019 | 4.170 | 4.260 | 4.090 | 4.215 | 1,003,432 | +0.10(+2.55%) |
Dec 17, 2019 | 3.990 | 4.150 | 3.919 | 4.110 | 1,095,170 | +0.15(+3.79%) |
Dec 16, 2019 | 4.010 | 4.030 | 3.935 | 3.960 | 574,262 | -0.03(-0.75%) |
Dec 13, 2019 | 4.030 | 4.125 | 3.990 | 3.990 | 840,100 | -0.04(-0.99%) |
Dec 12, 2019 | 3.880 | 4.040 | 3.860 | 4.030 | 1,334,640 | +0.18(+4.68%) |
Dec 11, 2019 | 3.860 | 3.870 | 3.745 | 3.850 | 741,720 | +0.01(+0.26%) |
Dec 10, 2019 | 3.840 | 3.890 | 3.700 | 3.840 | 812,346 | -0.03(-0.78%) |
Dec 09, 2019 | 4.080 | 4.080 | 3.825 | 3.870 | 1,263,216 | -0.22(-5.38%) |
Dec 06, 2019 | 4.140 | 4.140 | 3.990 | 4.090 | 733,500 | +0.01(+0.25%) |
Dec 05, 2019 | 4.200 | 4.210 | 4.070 | 4.080 | 543,860 | -0.10(-2.39%) |
Dec 04, 2019 | 4.220 | 4.245 | 4.170 | 4.180 | 470,772 | -0.02(-0.48%) |
Dec 03, 2019 | 4.120 | 4.285 | 4.120 | 4.200 | 679,058 | +0.02(+0.48%) |
Dec 02, 2019 | 4.290 | 4.360 | 4.140 | 4.180 | 915,413 | -0.16(-3.69%) |
Nov 29, 2019 | 4.150 | 4.360 | 4.150 | 4.340 | 506,400 | +0.20(+4.83%) |
Nov 27, 2019 | 4.140 | 4.170 | 4.060 | 4.140 | 1,267,100 | +0.02(+0.49%) |
Nov 26, 2019 | 4.170 | 4.170 | 4.070 | 4.120 | 967,444 | -0.05(-1.20%) |
Nov 25, 2019 | 4.260 | 4.290 | 4.130 | 4.170 | 1,214,772 | -0.05(-1.18%) |
Nov 22, 2019 | 4.330 | 4.330 | 4.190 | 4.220 | 732,700 | -0.10(-2.31%) |
Nov 21, 2019 | 4.350 | 4.410 | 4.280 | 4.320 | 588,253 | -0.02(-0.46%) |
Nov 20, 2019 | 4.300 | 4.430 | 4.300 | 4.340 | 1,159,767 | +0.02(+0.46%) |
Nov 19, 2019 | 4.400 | 4.405 | 4.300 | 4.320 | 832,570 | -0.05(-1.14%) |
Nov 18, 2019 | 4.480 | 4.484 | 4.320 | 4.370 | 697,977 | -0.10(-2.24%) |
Nov 15, 2019 | 4.370 | 4.530 | 4.330 | 4.470 | 1,395,200 | +0.13(+3.00%) |
Nov 14, 2019 | 4.340 | 4.390 | 4.260 | 4.340 | 814,987 | +0.03(+0.70%) |
Nov 13, 2019 | 4.510 | 4.600 | 4.250 | 4.310 | 1,184,653 | +0.03(+0.70%) |
Nov 12, 2019 | 4.050 | 4.360 | 4.050 | 4.280 | 1,348,782 | +0.19(+4.65%) |
Nov 11, 2019 | 4.050 | 4.110 | 3.950 | 4.090 | 859,170 | -0.02(-0.49%) |
Nov 08, 2019 | 4.120 | 4.210 | 4.100 | 4.110 | 612,600 | -0.13(-3.07%) |
Nov 07, 2019 | 4.150 | 4.250 | 4.020 | 4.240 | 1,249,666 | +0.06(+1.44%) |
Nov 06, 2019 | 4.330 | 4.360 | 4.160 | 4.180 | 1,100,824 | -0.15(-3.46%) |
Nov 05, 2019 | 4.380 | 4.420 | 4.280 | 4.330 | 1,192,979 | -0.05(-1.14%) |
Nov 04, 2019 | 4.650 | 4.660 | 4.360 | 4.380 | 923,505 | -0.26(-5.60%) |