Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.970 | 3.050 | 2.960 | 3.000 | 9,571 | +0.05(+1.69%) |
Nov 27, 2020 | 2.900 | 3.000 | 2.860 | 2.950 | 12,900 | +0.05(+1.55%) |
Nov 25, 2020 | 2.860 | 2.905 | 2.860 | 2.905 | 2,500 | -0.01(-0.34%) |
Nov 24, 2020 | 2.920 | 2.930 | 2.900 | 2.915 | 19,845 | +0.10(+3.40%) |
Nov 23, 2020 | 2.720 | 2.835 | 2.720 | 2.819 | 22,766 | +0.11(+3.88%) |
Nov 20, 2020 | 2.705 | 2.720 | 2.700 | 2.714 | 14,100 | -0.03(-0.95%) |
Nov 19, 2020 | 2.750 | 2.755 | 2.740 | 2.740 | 2,060 | +0.02(+0.73%) |
Nov 18, 2020 | 2.720 | 2.725 | 2.680 | 2.720 | 7,542 | +0.04(+1.31%) |
Nov 17, 2020 | 2.670 | 2.690 | 2.660 | 2.685 | 890 | +0.01(+0.37%) |
Nov 16, 2020 | 2.660 | 2.675 | 2.660 | 2.675 | 6,339 | +0.00(+0.00%) |
Nov 13, 2020 | 2.675 | 2.675 | 2.675 | 2.675 | 100 | -0.03(-1.11%) |
Nov 12, 2020 | 2.692 | 2.705 | 2.680 | 2.705 | 2,746 | -0.03(-1.26%) |
Nov 11, 2020 | 2.730 | 2.760 | 2.730 | 2.740 | 8,500 | +0.03(+1.02%) |
Nov 10, 2020 | 2.720 | 2.720 | 2.680 | 2.712 | 3,542 | -0.02(-0.74%) |
Nov 09, 2020 | 2.630 | 2.770 | 2.630 | 2.732 | 31,942 | +0.23(+9.29%) |
Nov 06, 2020 | 2.500 | 2.500 | 2.471 | 2.500 | 3,300 | +0.00(+0.00%) |
Nov 05, 2020 | 2.550 | 2.550 | 2.490 | 2.500 | 5,757 | -0.12(-4.58%) |
Nov 04, 2020 | 2.641 | 2.642 | 2.620 | 2.620 | 2,461 | +0.00(+0.19%) |
Nov 03, 2020 | 2.610 | 2.615 | 2.610 | 2.615 | 228 | -0.04(-1.69%) |
Nov 02, 2020 | 2.650 | 2.660 | 2.640 | 2.660 | 1,858 | -0.04(-1.48%) |
Oct 30, 2020 | 2.680 | 2.740 | 2.670 | 2.700 | 7,000 | -0.03(-1.10%) |
Oct 29, 2020 | 2.700 | 2.730 | 2.690 | 2.730 | 6,974 | +0.03(+1.11%) |
Oct 28, 2020 | 2.713 | 2.724 | 2.688 | 2.700 | 7,322 | +0.09(+3.45%) |
Oct 27, 2020 | 2.600 | 2.610 | 2.600 | 2.610 | 223 | -0.01(-0.38%) |
Oct 26, 2020 | 2.610 | 2.640 | 2.610 | 2.620 | 3,856 | -0.00(-0.19%) |
Oct 23, 2020 | 2.610 | 2.643 | 2.610 | 2.625 | 3,700 | +0.01(+0.39%) |
Oct 22, 2020 | 2.625 | 2.625 | 2.615 | 2.615 | 331 | +0.05(+2.13%) |
Oct 21, 2020 | 2.560 | 2.560 | 2.560 | 2.560 | 1,629 | -0.04(-1.49%) |
Oct 20, 2020 | 2.630 | 2.630 | 2.580 | 2.599 | 3,002 | -0.03(-1.22%) |
Oct 19, 2020 | 2.540 | 2.631 | 2.540 | 2.631 | 1,421 | +0.03(+1.06%) |
Oct 16, 2020 | 2.600 | 2.640 | 2.540 | 2.604 | 24,800 | +0.03(+1.31%) |
Oct 15, 2020 | 2.620 | 2.640 | 2.570 | 2.570 | 1,932 | -0.04(-1.53%) |
Oct 14, 2020 | 2.600 | 2.620 | 2.585 | 2.610 | 3,546 | -0.04(-1.54%) |
Oct 13, 2020 | 2.620 | 2.700 | 2.600 | 2.651 | 18,671 | +0.08(+3.14%) |
Oct 12, 2020 | 2.550 | 2.570 | 2.550 | 2.570 | 845 | +0.02(+0.80%) |
Oct 09, 2020 | 2.550 | 2.590 | 2.520 | 2.550 | 17,800 | -0.11(-4.15%) |
Oct 08, 2020 | 2.620 | 2.660 | 2.620 | 2.660 | 10,670 | -0.02(-0.75%) |
Oct 07, 2020 | 2.620 | 2.685 | 2.620 | 2.680 | 5,720 | +0.03(+1.13%) |
Oct 06, 2020 | 2.510 | 2.650 | 2.510 | 2.650 | 4,587 | +0.08(+3.11%) |
Oct 05, 2020 | 2.620 | 2.620 | 2.560 | 2.570 | 6,161 | -0.04(-1.68%) |
Oct 02, 2020 | 2.600 | 2.615 | 2.600 | 2.614 | 1,100 | +0.01(+0.53%) |
Oct 01, 2020 | 2.620 | 2.640 | 2.580 | 2.600 | 6,152 | -0.05(-2.07%) |
Sep 30, 2020 | 2.630 | 2.680 | 2.620 | 2.655 | 8,118 | +0.00(+0.19%) |
Sep 29, 2020 | 2.650 | 2.667 | 2.620 | 2.650 | 32,034 | -0.04(-1.49%) |
Sep 28, 2020 | 2.690 | 2.711 | 2.670 | 2.690 | 26,093 | -0.04(-1.47%) |
Sep 25, 2020 | 2.810 | 2.810 | 2.710 | 2.730 | 8,200 | +0.02(+0.74%) |
Sep 24, 2020 | 2.810 | 2.950 | 2.690 | 2.710 | 46,284 | -0.06(-2.17%) |
Sep 23, 2020 | 2.700 | 2.780 | 2.690 | 2.770 | 45,087 | +0.12(+4.53%) |
Sep 22, 2020 | 2.630 | 2.660 | 2.610 | 2.650 | 9,481 | +0.02(+0.76%) |
Sep 21, 2020 | 2.670 | 2.700 | 2.605 | 2.630 | 40,914 | +0.14(+5.62%) |
Sep 18, 2020 | 2.520 | 2.520 | 2.480 | 2.490 | 30,600 | -0.03(-1.16%) |
Sep 17, 2020 | 2.530 | 2.545 | 2.510 | 2.519 | 9,832 | +0.04(+1.54%) |
Sep 16, 2020 | 2.440 | 2.490 | 2.440 | 2.481 | 6,958 | -0.03(-1.16%) |
Sep 15, 2020 | 2.470 | 2.520 | 2.470 | 2.510 | 3,797 | +0.04(+1.62%) |
Sep 14, 2020 | 2.480 | 2.505 | 2.470 | 2.470 | 2,899 | -0.05(-1.98%) |
Sep 11, 2020 | 2.510 | 2.570 | 2.510 | 2.520 | 8,700 | -0.04(-1.56%) |
Sep 10, 2020 | 2.520 | 2.560 | 2.510 | 2.560 | 3,478 | +0.01(+0.39%) |
Sep 09, 2020 | 2.560 | 2.587 | 2.530 | 2.550 | 3,464 | -0.11(-4.14%) |
Sep 08, 2020 | 2.520 | 2.660 | 2.520 | 2.660 | 1,443 | +0.03(+1.11%) |
Sep 04, 2020 | 2.600 | 2.644 | 2.600 | 2.631 | 1,300 | +0.02(+0.79%) |
Sep 03, 2020 | 2.560 | 2.636 | 2.560 | 2.610 | 6,601 | +0.03(+1.17%) |
Sep 02, 2020 | 2.620 | 2.620 | 2.530 | 2.580 | 29,750 | -0.01(-0.39%) |
Sep 01, 2020 | 2.450 | 2.620 | 2.420 | 2.590 | 24,565 | +0.12(+4.86%) |
Aug 31, 2020 | 2.540 | 2.540 | 2.460 | 2.470 | 7,786 | -0.03(-1.20%) |
Aug 28, 2020 | 2.470 | 2.535 | 2.470 | 2.500 | 6,800 | -0.12(-4.58%) |
Aug 27, 2020 | 2.460 | 2.630 | 2.460 | 2.620 | 8,562 | +0.07(+2.75%) |
Aug 26, 2020 | 2.690 | 2.690 | 2.510 | 2.550 | 27,269 | -0.04(-1.54%) |
Aug 25, 2020 | 2.650 | 2.665 | 2.590 | 2.590 | 4,594 | -0.06(-2.26%) |
Aug 24, 2020 | 2.630 | 2.690 | 2.504 | 2.650 | 27,679 | +0.03(+1.15%) |
Aug 21, 2020 | 2.700 | 2.700 | 2.618 | 2.620 | 10,000 | +0.01(+0.38%) |
Aug 20, 2020 | 2.630 | 2.700 | 2.560 | 2.610 | 15,171 | +0.01(+0.38%) |
Aug 19, 2020 | 2.560 | 2.630 | 2.477 | 2.600 | 20,258 | +0.12(+4.84%) |
Aug 18, 2020 | 2.460 | 2.514 | 2.430 | 2.480 | 21,983 | -0.04(-1.39%) |
Aug 17, 2020 | 2.610 | 2.610 | 2.470 | 2.515 | 38,207 | -0.15(-5.45%) |
Aug 14, 2020 | 2.600 | 2.750 | 2.550 | 2.660 | 19,000 | +0.02(+0.61%) |
Aug 13, 2020 | 2.650 | 2.679 | 2.600 | 2.644 | 15,265 | -0.01(-0.23%) |
Aug 12, 2020 | 2.580 | 2.650 | 2.550 | 2.650 | 57,468 | +0.02(+0.76%) |
Aug 11, 2020 | 2.710 | 2.710 | 2.530 | 2.630 | 44,859 | +0.15(+6.05%) |
Aug 10, 2020 | 2.640 | 2.640 | 2.305 | 2.480 | 82,800 | -0.25(-9.16%) |
Aug 07, 2020 | 2.550 | 2.730 | 2.480 | 2.730 | 49,500 | +0.18(+7.06%) |
Aug 06, 2020 | 2.520 | 2.600 | 2.460 | 2.550 | 30,981 | -0.13(-4.85%) |
Aug 05, 2020 | 2.620 | 2.680 | 2.460 | 2.680 | 53,353 | +0.18(+6.99%) |
Aug 04, 2020 | 2.480 | 2.550 | 2.430 | 2.505 | 13,297 | -0.01(-0.22%) |
Aug 03, 2020 | 2.530 | 2.558 | 2.430 | 2.511 | 17,599 | -0.01(-0.57%) |
Jul 31, 2020 | 2.800 | 2.840 | 2.410 | 2.525 | 46,600 | -0.31(-11.09%) |
Jul 30, 2020 | 2.870 | 2.870 | 2.770 | 2.840 | 32,210 | +0.10(+3.65%) |
Jul 29, 2020 | 2.720 | 2.849 | 2.720 | 2.740 | 29,371 | +0.04(+1.48%) |
Jul 28, 2020 | 2.640 | 2.710 | 2.542 | 2.700 | 24,248 | +0.12(+4.65%) |
Jul 27, 2020 | 2.650 | 2.650 | 2.520 | 2.580 | 40,340 | -0.04(-1.53%) |
Jul 24, 2020 | 2.660 | 2.690 | 2.620 | 2.620 | 22,900 | -0.08(-3.03%) |
Jul 23, 2020 | 2.770 | 2.770 | 2.640 | 2.702 | 32,621 | -0.09(-3.15%) |
Jul 22, 2020 | 2.795 | 2.815 | 2.730 | 2.790 | 4,567 | -0.02(-0.71%) |
Jul 21, 2020 | 2.860 | 2.880 | 2.770 | 2.810 | 14,299 | -0.11(-3.89%) |
Jul 20, 2020 | 3.000 | 3.000 | 2.900 | 2.924 | 9,344 | -0.09(-3.03%) |
Jul 17, 2020 | 2.910 | 3.020 | 2.910 | 3.015 | 3,600 | -0.00(-0.17%) |
Jul 16, 2020 | 3.020 | 3.060 | 2.975 | 3.020 | 19,897 | -0.04(-1.47%) |
Jul 15, 2020 | 3.160 | 3.160 | 3.020 | 3.065 | 2,885 | +0.01(+0.41%) |
Jul 14, 2020 | 3.020 | 3.079 | 3.020 | 3.052 | 3,289 | -0.04(-1.38%) |
Jul 13, 2020 | 3.050 | 3.100 | 3.040 | 3.095 | 3,257 | +0.05(+1.62%) |
Jul 10, 2020 | 3.060 | 3.100 | 3.020 | 3.046 | 4,600 | +0.03(+0.85%) |
Jul 09, 2020 | 3.130 | 3.130 | 2.950 | 3.020 | 89,134 | -0.15(-4.73%) |
Jul 08, 2020 | 3.181 | 3.181 | 3.100 | 3.170 | 19,688 | -0.01(-0.31%) |
Jul 07, 2020 | 3.210 | 3.290 | 3.180 | 3.180 | 9,016 | -0.11(-3.34%) |
Jul 06, 2020 | 3.460 | 3.460 | 3.250 | 3.290 | 7,246 | -0.08(-2.52%) |
Jul 02, 2020 | 3.395 | 3.490 | 3.325 | 3.375 | 8,700 | -0.25(-6.90%) |
Jul 01, 2020 | 3.500 | 3.720 | 3.440 | 3.625 | 23,590 | +0.21(+5.99%) |
Jun 30, 2020 | 3.490 | 3.530 | 3.220 | 3.420 | 13,272 | -0.02(-0.44%) |
Jun 29, 2020 | 3.470 | 3.520 | 3.435 | 3.435 | 926 | -0.04(-1.06%) |
Jun 26, 2020 | 3.360 | 3.490 | 3.360 | 3.472 | 2,800 | +0.05(+1.52%) |
Jun 25, 2020 | 3.425 | 3.425 | 3.420 | 3.420 | 568 | +0.01(+0.41%) |
Jun 24, 2020 | 3.420 | 3.420 | 3.340 | 3.406 | 5,627 | -0.06(-1.70%) |
Jun 23, 2020 | 3.490 | 3.575 | 3.430 | 3.465 | 3,865 | -0.02(-0.69%) |
Jun 22, 2020 | 3.440 | 3.630 | 3.420 | 3.489 | 4,078 | -0.10(-2.87%) |
Jun 19, 2020 | 3.533 | 3.601 | 3.533 | 3.592 | 400 | -0.06(-1.72%) |
Jun 18, 2020 | 3.660 | 3.704 | 3.630 | 3.655 | 1,557 | -0.04(-1.00%) |
Jun 17, 2020 | 3.640 | 3.692 | 3.640 | 3.692 | 712 | -0.02(-0.49%) |
Jun 16, 2020 | 3.760 | 3.760 | 3.570 | 3.710 | 1,271 | +0.00(+0.00%) |
Jun 15, 2020 | 3.650 | 3.790 | 3.600 | 3.710 | 5,921 | +0.08(+2.16%) |
Jun 12, 2020 | 3.580 | 3.650 | 3.560 | 3.632 | 2,900 | +0.10(+2.88%) |
Jun 11, 2020 | 3.640 | 3.719 | 3.530 | 3.530 | 3,756 | -0.04(-0.98%) |
Jun 10, 2020 | 3.565 | 3.630 | 3.565 | 3.565 | 1,778 | -0.06(-1.52%) |
Jun 09, 2020 | 3.670 | 3.670 | 3.555 | 3.620 | 3,783 | -0.05(-1.44%) |
Jun 08, 2020 | 3.649 | 3.740 | 3.649 | 3.673 | 3,024 | +0.04(+1.18%) |
Jun 05, 2020 | 3.750 | 3.750 | 3.551 | 3.630 | 11,400 | +0.12(+3.42%) |
Jun 04, 2020 | 3.460 | 3.580 | 3.460 | 3.510 | 7,757 | +0.07(+2.03%) |
Jun 03, 2020 | 3.432 | 3.500 | 3.432 | 3.440 | 8,490 | +0.04(+1.18%) |
Jun 02, 2020 | 3.440 | 3.480 | 3.400 | 3.400 | 3,367 | -0.10(-2.86%) |
Jun 01, 2020 | 3.520 | 3.610 | 3.500 | 3.500 | 4,854 | -0.14(-3.98%) |
May 29, 2020 | 3.630 | 3.650 | 3.620 | 3.645 | 800 | +0.03(+0.83%) |
May 28, 2020 | 3.611 | 3.680 | 3.560 | 3.615 | 4,443 | -0.00(-0.14%) |
May 27, 2020 | 3.890 | 3.890 | 3.520 | 3.620 | 13,008 | -0.24(-6.27%) |
May 26, 2020 | 3.890 | 3.950 | 3.800 | 3.862 | 3,086 | +0.10(+2.57%) |
May 22, 2020 | 3.870 | 4.000 | 3.530 | 3.765 | 25,100 | -0.06(-1.69%) |
May 21, 2020 | 3.830 | 3.897 | 3.761 | 3.830 | 2,308 | -0.03(-0.78%) |
May 20, 2020 | 3.750 | 3.950 | 3.750 | 3.860 | 9,352 | +0.02(+0.53%) |
May 19, 2020 | 3.960 | 3.958 | 3.830 | 3.840 | 8,479 | -0.06(-1.54%) |
May 18, 2020 | 3.760 | 3.950 | 3.750 | 3.900 | 14,102 | +0.01(+0.20%) |
May 15, 2020 | 3.850 | 3.990 | 3.850 | 3.892 | 3,900 | +0.00(+0.05%) |
May 14, 2020 | 4.040 | 4.040 | 3.810 | 3.890 | 12,010 | +0.01(+0.26%) |
May 13, 2020 | 3.910 | 3.925 | 3.850 | 3.880 | 1,625 | -0.12(-3.01%) |
May 12, 2020 | 4.075 | 4.140 | 4.000 | 4.000 | 2,859 | -0.04(-0.92%) |
May 11, 2020 | 4.000 | 4.110 | 3.911 | 4.037 | 3,708 | +0.06(+1.57%) |
May 08, 2020 | 3.885 | 4.155 | 3.800 | 3.975 | 10,400 | -0.12(-2.93%) |
May 07, 2020 | 4.060 | 4.450 | 3.802 | 4.095 | 24,292 | -0.41(-9.00%) |
May 06, 2020 | 3.740 | 4.500 | 3.642 | 4.500 | 46,567 | +0.61(+15.68%) |
May 05, 2020 | 3.560 | 3.897 | 3.560 | 3.890 | 6,071 | +0.19(+5.14%) |
May 04, 2020 | 3.760 | 3.760 | 3.534 | 3.700 | 2,405 | -0.15(-3.90%) |
May 01, 2020 | 3.660 | 4.099 | 3.650 | 3.850 | 8,500 | +0.11(+2.83%) |
Apr 30, 2020 | 3.689 | 3.745 | 3.510 | 3.744 | 64,590 | +0.06(+1.74%) |
Apr 29, 2020 | 3.720 | 3.794 | 3.660 | 3.680 | 12,689 | -0.11(-2.90%) |
Apr 28, 2020 | 3.840 | 3.847 | 3.680 | 3.790 | 11,546 | -0.02(-0.66%) |
Apr 27, 2020 | 4.190 | 4.190 | 3.668 | 3.815 | 19,825 | -0.69(-15.22%) |
Apr 24, 2020 | 3.500 | 4.550 | 3.400 | 4.500 | 74,400 | +0.46(+11.33%) |
Apr 23, 2020 | 3.550 | 4.150 | 3.320 | 4.042 | 47,659 | +0.53(+15.00%) |
Apr 22, 2020 | 3.372 | 3.590 | 3.372 | 3.515 | 33,930 | -0.05(-1.51%) |
Apr 21, 2020 | 3.620 | 3.770 | 3.500 | 3.569 | 47,194 | -0.08(-2.09%) |
Apr 20, 2020 | 3.700 | 3.740 | 3.590 | 3.645 | 22,918 | -0.21(-5.32%) |
Apr 17, 2020 | 3.570 | 4.140 | 3.450 | 3.850 | 160,100 | +0.43(+12.50%) |
Apr 16, 2020 | 3.240 | 3.422 | 3.240 | 3.422 | 4,740 | +0.05(+1.40%) |
Apr 15, 2020 | 3.400 | 3.480 | 3.220 | 3.375 | 38,801 | -0.22(-6.19%) |
Apr 14, 2020 | 3.460 | 3.600 | 3.380 | 3.598 | 19,986 | -0.14(-3.70%) |
Apr 13, 2020 | 3.660 | 3.780 | 3.230 | 3.736 | 66,578 | +0.24(+6.88%) |
Apr 09, 2020 | 3.580 | 3.890 | 3.415 | 3.495 | 72,500 | -0.16(-4.36%) |
Apr 08, 2020 | 3.750 | 3.750 | 3.556 | 3.655 | 1,267 | +0.00(+0.00%) |
Apr 07, 2020 | 3.610 | 3.780 | 3.610 | 3.655 | 3,483 | -0.09(-2.29%) |
Apr 06, 2020 | 3.540 | 3.780 | 3.500 | 3.740 | 32,791 | -0.00(-0.00%) |
Apr 03, 2020 | 3.820 | 3.850 | 3.740 | 3.740 | 3,200 | -0.11(-2.85%) |
Apr 02, 2020 | 4.010 | 4.010 | 3.820 | 3.850 | 9,187 | -0.20(-4.94%) |
Apr 01, 2020 | 4.045 | 4.100 | 3.952 | 4.050 | 8,508 | -0.05(-1.22%) |
Mar 31, 2020 | 3.900 | 4.100 | 3.900 | 4.100 | 12,513 | +0.25(+6.63%) |
Mar 30, 2020 | 3.710 | 3.880 | 3.697 | 3.845 | 9,680 | +0.35(+9.86%) |
Mar 27, 2020 | 3.710 | 3.710 | 3.500 | 3.500 | 9,400 | -0.29(-7.67%) |
Mar 26, 2020 | 3.590 | 3.940 | 3.590 | 3.791 | 35,954 | -0.08(-2.05%) |
Mar 25, 2020 | 3.690 | 3.870 | 3.680 | 3.870 | 35,702 | +0.27(+7.50%) |
Mar 24, 2020 | 3.840 | 3.860 | 3.570 | 3.600 | 35,244 | -0.47(-11.55%) |
Mar 23, 2020 | 4.450 | 4.450 | 4.050 | 4.070 | 58,762 | -0.32(-7.29%) |
Mar 20, 2020 | 4.340 | 4.531 | 4.340 | 4.390 | 33,600 | -0.11(-2.44%) |
Mar 19, 2020 | 4.450 | 4.550 | 4.430 | 4.500 | 50,117 | +0.12(+2.68%) |
Mar 18, 2020 | 4.320 | 4.490 | 4.300 | 4.383 | 20,735 | +0.02(+0.52%) |
Mar 17, 2020 | 4.360 | 4.423 | 4.190 | 4.360 | 22,409 | +0.00(+0.00%) |
Mar 16, 2020 | 4.630 | 4.665 | 4.340 | 4.360 | 42,703 | +0.01(+0.24%) |
Mar 13, 2020 | 4.010 | 4.390 | 4.010 | 4.349 | 18,700 | +0.14(+3.31%) |
Mar 12, 2020 | 4.300 | 4.300 | 4.000 | 4.210 | 17,520 | +0.05(+1.29%) |
Mar 11, 2020 | 4.090 | 4.283 | 4.000 | 4.156 | 8,822 | +0.20(+5.09%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.918 | 3.955 | 9,817 | +0.08(+1.93%) |
Mar 09, 2020 | 3.790 | 4.060 | 3.730 | 3.880 | 29,743 | +0.15(+4.02%) |
Mar 06, 2020 | 3.670 | 3.930 | 3.580 | 3.730 | 48,300 | -0.23(-5.81%) |
Mar 05, 2020 | 4.090 | 4.090 | 3.950 | 3.960 | 12,373 | +0.02(+0.51%) |
Mar 04, 2020 | 4.380 | 4.380 | 3.940 | 3.940 | 9,956 | -0.21(-5.06%) |
Mar 03, 2020 | 4.260 | 4.530 | 4.034 | 4.150 | 9,142 | -0.04(-0.95%) |
Mar 02, 2020 | 3.980 | 4.240 | 3.980 | 4.190 | 29,702 | -0.04(-1.06%) |
Feb 28, 2020 | 4.370 | 4.510 | 4.220 | 4.235 | 18,700 | -0.21(-4.68%) |
Feb 27, 2020 | 4.760 | 4.800 | 4.406 | 4.443 | 12,060 | -0.22(-4.81%) |
Feb 26, 2020 | 4.600 | 4.816 | 4.520 | 4.667 | 34,871 | +0.27(+6.08%) |
Feb 25, 2020 | 4.220 | 4.400 | 4.220 | 4.400 | 36,789 | +0.12(+2.80%) |
Feb 24, 2020 | 4.160 | 4.280 | 4.080 | 4.280 | 14,936 | +0.13(+3.01%) |
Feb 21, 2020 | 4.228 | 4.230 | 4.120 | 4.155 | 6,400 | -0.18(-4.15%) |
Feb 20, 2020 | 4.240 | 4.340 | 4.240 | 4.335 | 21,089 | +0.04(+0.94%) |
Feb 19, 2020 | 4.200 | 4.295 | 4.200 | 4.295 | 11,107 | +0.08(+2.01%) |
Feb 18, 2020 | 4.200 | 4.400 | 4.200 | 4.210 | 5,123 | -0.02(-0.47%) |
Feb 14, 2020 | 4.240 | 4.430 | 4.230 | 4.230 | 4,700 | -0.05(-1.17%) |
Feb 13, 2020 | 4.270 | 4.390 | 4.270 | 4.280 | 9,881 | -0.07(-1.61%) |
Feb 12, 2020 | 4.310 | 4.420 | 4.310 | 4.350 | 1,308 | +0.00(+0.00%) |
Feb 11, 2020 | 4.400 | 4.420 | 4.312 | 4.350 | 2,534 | +0.02(+0.46%) |
Feb 10, 2020 | 4.303 | 4.370 | 4.303 | 4.330 | 3,842 | -0.03(-0.61%) |
Feb 07, 2020 | 4.290 | 4.422 | 4.290 | 4.356 | 1,000 | +0.05(+1.08%) |
Feb 06, 2020 | 4.300 | 4.390 | 4.290 | 4.310 | 25,580 | -0.05(-1.15%) |
Feb 05, 2020 | 4.260 | 4.400 | 4.260 | 4.360 | 2,516 | +0.04(+0.81%) |
Feb 04, 2020 | 4.393 | 4.393 | 4.246 | 4.325 | 10,879 | +0.13(+3.22%) |
Feb 03, 2020 | 4.230 | 4.230 | 4.112 | 4.190 | 826 | -0.10(-2.44%) |
Jan 31, 2020 | 4.250 | 4.510 | 4.200 | 4.295 | 6,100 | -0.01(-0.35%) |
Jan 30, 2020 | 4.530 | 4.530 | 4.250 | 4.310 | 5,456 | -0.10(-2.27%) |
Jan 29, 2020 | 4.420 | 4.570 | 4.280 | 4.410 | 7,826 | -0.01(-0.23%) |
Jan 28, 2020 | 4.350 | 4.462 | 4.223 | 4.420 | 4,468 | -0.02(-0.45%) |
Jan 27, 2020 | 4.230 | 4.440 | 4.230 | 4.440 | 12,431 | +0.10(+2.30%) |
Jan 24, 2020 | 4.319 | 4.368 | 4.290 | 4.340 | 2,700 | +0.03(+0.70%) |
Jan 23, 2020 | 4.311 | 4.315 | 4.300 | 4.310 | 2,278 | -0.01(-0.23%) |
Jan 22, 2020 | 4.190 | 4.442 | 4.190 | 4.320 | 779 | +0.20(+4.85%) |
Jan 21, 2020 | 4.250 | 4.250 | 4.110 | 4.120 | 7,665 | -0.18(-4.30%) |
Jan 17, 2020 | 4.270 | 4.305 | 4.270 | 4.305 | 12,000 | -0.02(-0.46%) |
Jan 16, 2020 | 4.330 | 4.387 | 4.250 | 4.325 | 3,421 | +0.01(+0.21%) |
Jan 15, 2020 | 4.410 | 4.450 | 4.060 | 4.316 | 21,781 | -0.10(-2.24%) |
Jan 14, 2020 | 4.510 | 4.536 | 4.390 | 4.415 | 9,800 | -0.25(-5.36%) |
Jan 13, 2020 | 4.480 | 4.720 | 4.480 | 4.665 | 27,092 | +0.26(+6.02%) |
Jan 10, 2020 | 4.600 | 4.660 | 4.393 | 4.400 | 18,000 | -0.20(-4.35%) |
Jan 09, 2020 | 4.720 | 4.720 | 4.450 | 4.600 | 11,871 | +0.31(+7.17%) |
Jan 08, 2020 | 4.230 | 4.370 | 4.200 | 4.292 | 46,061 | +0.08(+1.95%) |
Jan 07, 2020 | 4.020 | 4.230 | 3.950 | 4.210 | 166,138 | +0.23(+5.65%) |
Jan 06, 2020 | 3.940 | 4.010 | 3.910 | 3.985 | 41,406 | -0.09(-2.09%) |
Jan 03, 2020 | 4.090 | 4.090 | 4.050 | 4.070 | 4,700 | -0.12(-2.81%) |
Jan 02, 2020 | 4.190 | 4.190 | 4.151 | 4.188 | 500 | -0.07(-1.59%) |
Dec 31, 2019 | 4.210 | 4.255 | 4.200 | 4.255 | 41,700 | -0.03(-0.58%) |
Dec 30, 2019 | 4.260 | 4.290 | 4.220 | 4.280 | 14,489 | +0.02(+0.47%) |
Dec 27, 2019 | 4.260 | 4.280 | 4.240 | 4.260 | 65,300 | -0.07(-1.62%) |
Dec 26, 2019 | 4.350 | 4.350 | 4.240 | 4.330 | 12,692 | -0.02(-0.46%) |
Dec 24, 2019 | 4.380 | 4.410 | 4.330 | 4.350 | 275,100 | -0.07(-1.69%) |
Dec 23, 2019 | 4.430 | 4.450 | 4.390 | 4.425 | 2,360 | -0.02(-0.34%) |
Dec 20, 2019 | 4.390 | 4.480 | 4.390 | 4.440 | 29,600 | -0.01(-0.22%) |
Dec 19, 2019 | 4.450 | 4.500 | 4.430 | 4.450 | 7,674 | -0.04(-0.89%) |
Dec 18, 2019 | 4.470 | 4.500 | 4.470 | 4.490 | 12,870 | +0.00(+0.11%) |
Dec 17, 2019 | 4.449 | 4.500 | 4.449 | 4.485 | 47,860 | +0.00(+0.11%) |
Dec 16, 2019 | 4.440 | 4.480 | 4.440 | 4.480 | 10,057 | -0.00(-0.10%) |
Dec 13, 2019 | 4.490 | 4.520 | 4.470 | 4.484 | 16,300 | -0.05(-1.01%) |
Dec 12, 2019 | 4.470 | 4.560 | 4.470 | 4.530 | 2,227 | +0.04(+1.00%) |
Dec 11, 2019 | 4.520 | 4.521 | 4.485 | 4.485 | 1,822 | -0.05(-1.10%) |
Dec 10, 2019 | 4.490 | 4.535 | 4.490 | 4.535 | 266 | -0.02(-0.55%) |
Dec 09, 2019 | 4.540 | 4.570 | 4.540 | 4.560 | 4,468 | -0.00(-0.00%) |
Dec 06, 2019 | 4.520 | 4.580 | 4.520 | 4.560 | 3,300 | +0.09(+2.01%) |
Dec 05, 2019 | 4.453 | 4.470 | 4.420 | 4.470 | 1,013 | +0.00(+0.00%) |
Dec 04, 2019 | 4.470 | 4.504 | 4.470 | 4.470 | 2,135 | +0.01(+0.22%) |
Dec 03, 2019 | 4.450 | 4.490 | 4.450 | 4.460 | 1,597 | -0.07(-1.57%) |