Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.700 | 3.706 | 3.560 | 3.580 | 16,388 | -0.15(-4.02%) |
Aug 28, 2020 | 3.750 | 3.775 | 3.719 | 3.730 | 20,500 | -0.02(-0.53%) |
Aug 27, 2020 | 3.740 | 3.750 | 3.740 | 3.750 | 6,367 | +0.00(+0.00%) |
Aug 26, 2020 | 3.830 | 3.830 | 3.690 | 3.750 | 8,706 | +0.00(+0.00%) |
Aug 25, 2020 | 3.720 | 3.850 | 3.720 | 3.750 | 12,996 | +0.00(+0.00%) |
Aug 24, 2020 | 3.660 | 3.789 | 3.660 | 3.750 | 36,454 | +0.05(+1.35%) |
Aug 21, 2020 | 3.800 | 3.805 | 3.650 | 3.700 | 53,100 | -0.10(-2.63%) |
Aug 20, 2020 | 3.780 | 3.820 | 3.760 | 3.800 | 29,679 | -0.01(-0.26%) |
Aug 19, 2020 | 3.800 | 3.870 | 3.780 | 3.810 | 16,668 | -0.01(-0.26%) |
Aug 18, 2020 | 3.840 | 3.860 | 3.801 | 3.820 | 10,356 | -0.03(-0.78%) |
Aug 17, 2020 | 3.840 | 3.880 | 3.781 | 3.850 | 22,490 | -0.01(-0.26%) |
Aug 14, 2020 | 3.850 | 3.920 | 3.790 | 3.860 | 53,000 | -0.03(-0.77%) |
Aug 13, 2020 | 3.910 | 3.930 | 3.890 | 3.890 | 22,926 | -0.04(-1.02%) |
Aug 12, 2020 | 3.950 | 3.970 | 3.900 | 3.930 | 21,227 | +0.02(+0.51%) |
Aug 11, 2020 | 3.990 | 4.100 | 3.910 | 3.910 | 34,581 | -0.05(-1.26%) |
Aug 10, 2020 | 3.990 | 4.050 | 3.940 | 3.960 | 30,540 | -0.01(-0.25%) |
Aug 07, 2020 | 3.900 | 3.970 | 3.900 | 3.970 | 13,000 | +0.02(+0.51%) |
Aug 06, 2020 | 4.150 | 4.150 | 3.950 | 3.950 | 14,042 | -0.20(-4.82%) |
Aug 05, 2020 | 4.150 | 4.180 | 4.110 | 4.150 | 6,197 | +0.04(+0.97%) |
Aug 04, 2020 | 3.990 | 4.140 | 3.919 | 4.110 | 12,304 | +0.16(+4.05%) |
Aug 03, 2020 | 4.060 | 4.140 | 3.900 | 3.950 | 26,936 | -0.19(-4.59%) |
Jul 31, 2020 | 4.120 | 4.190 | 4.070 | 4.140 | 99,800 | +0.04(+0.98%) |
Jul 30, 2020 | 3.841 | 4.100 | 3.841 | 4.100 | 20,353 | +0.20(+5.13%) |
Jul 29, 2020 | 3.820 | 3.900 | 3.820 | 3.900 | 10,279 | +0.05(+1.30%) |
Jul 28, 2020 | 3.900 | 3.900 | 3.760 | 3.850 | 19,686 | -0.03(-0.77%) |
Jul 27, 2020 | 4.090 | 4.090 | 3.860 | 3.880 | 10,397 | -0.12(-3.00%) |
Jul 24, 2020 | 3.890 | 4.000 | 3.780 | 4.000 | 32,400 | -0.00(-0.12%) |
Jul 23, 2020 | 3.980 | 4.070 | 3.980 | 4.005 | 18,464 | +0.00(+0.12%) |
Jul 22, 2020 | 4.090 | 4.090 | 3.950 | 4.000 | 20,782 | -0.10(-2.44%) |
Jul 21, 2020 | 4.080 | 4.190 | 4.020 | 4.100 | 11,807 | +0.10(+2.50%) |
Jul 20, 2020 | 3.820 | 4.120 | 3.820 | 4.000 | 96,830 | +0.21(+5.54%) |
Jul 17, 2020 | 3.810 | 3.820 | 3.735 | 3.790 | 132,800 | +0.01(+0.23%) |
Jul 16, 2020 | 3.840 | 3.840 | 3.750 | 3.781 | 28,792 | +0.00(+0.04%) |
Jul 15, 2020 | 3.820 | 3.820 | 3.680 | 3.780 | 40,318 | +0.30(+8.62%) |
Jul 14, 2020 | 3.530 | 3.640 | 3.480 | 3.480 | 27,864 | +0.02(+0.58%) |
Jul 13, 2020 | 3.670 | 3.750 | 3.410 | 3.460 | 172,288 | -0.09(-2.54%) |
Jul 10, 2020 | 3.550 | 3.590 | 3.280 | 3.550 | 56,500 | +0.04(+1.14%) |
Jul 09, 2020 | 3.800 | 3.850 | 3.360 | 3.510 | 263,457 | +0.29(+9.01%) |
Jul 08, 2020 | 3.230 | 3.250 | 3.030 | 3.220 | 109,804 | +0.11(+3.54%) |
Jul 07, 2020 | 3.050 | 3.180 | 3.050 | 3.110 | 28,648 | +0.11(+3.67%) |
Jul 06, 2020 | 3.100 | 3.100 | 2.900 | 3.000 | 13,165 | +0.02(+0.50%) |
Jul 02, 2020 | 2.910 | 3.040 | 2.910 | 2.985 | 3,000 | -0.06(-1.81%) |
Jul 01, 2020 | 2.864 | 3.069 | 2.864 | 3.040 | 7,182 | +0.23(+7.99%) |
Jun 30, 2020 | 2.660 | 2.820 | 2.580 | 2.815 | 14,882 | +0.12(+4.65%) |
Jun 29, 2020 | 2.760 | 2.760 | 2.580 | 2.690 | 74,806 | -0.07(-2.54%) |
Jun 26, 2020 | 2.690 | 2.780 | 2.690 | 2.760 | 1,400 | +0.07(+2.60%) |
Jun 25, 2020 | 2.630 | 2.750 | 2.560 | 2.690 | 43,186 | +0.09(+3.46%) |
Jun 24, 2020 | 2.690 | 2.690 | 2.600 | 2.600 | 20,593 | -0.14(-5.11%) |
Jun 23, 2020 | 2.610 | 2.810 | 2.600 | 2.740 | 32,316 | +0.07(+2.62%) |
Jun 22, 2020 | 2.800 | 2.800 | 2.590 | 2.670 | 44,160 | -0.06(-2.20%) |
Jun 19, 2020 | 2.895 | 2.904 | 2.710 | 2.730 | 25,000 | -0.14(-5.04%) |
Jun 18, 2020 | 2.810 | 2.910 | 2.810 | 2.875 | 7,783 | +0.00(+0.17%) |
Jun 17, 2020 | 3.030 | 3.030 | 2.840 | 2.870 | 16,220 | -0.14(-4.65%) |
Jun 16, 2020 | 2.970 | 3.136 | 2.946 | 3.010 | 33,710 | +0.11(+3.79%) |
Jun 15, 2020 | 2.750 | 2.910 | 2.710 | 2.900 | 15,036 | +0.04(+1.40%) |
Jun 12, 2020 | 2.880 | 2.950 | 2.765 | 2.860 | 8,300 | +0.12(+4.38%) |
Jun 11, 2020 | 2.980 | 3.120 | 2.690 | 2.740 | 22,058 | -0.34(-11.04%) |
Jun 10, 2020 | 3.212 | 3.230 | 3.010 | 3.080 | 40,149 | -0.15(-4.64%) |
Jun 09, 2020 | 3.240 | 3.260 | 3.214 | 3.230 | 1,480 | -0.02(-0.62%) |
Jun 08, 2020 | 3.360 | 3.360 | 3.180 | 3.250 | 9,824 | +0.01(+0.31%) |
Jun 05, 2020 | 3.330 | 3.370 | 3.240 | 3.240 | 12,100 | -0.04(-1.22%) |
Jun 04, 2020 | 3.330 | 3.370 | 3.210 | 3.280 | 5,056 | +0.01(+0.31%) |
Jun 03, 2020 | 3.110 | 3.290 | 3.110 | 3.270 | 11,479 | +0.20(+6.51%) |
Jun 02, 2020 | 2.970 | 3.325 | 2.940 | 3.070 | 12,097 | +0.16(+5.50%) |
Jun 01, 2020 | 2.633 | 3.020 | 2.616 | 2.910 | 189,840 | +0.28(+10.65%) |
May 29, 2020 | 2.610 | 2.680 | 2.600 | 2.630 | 33,500 | +0.02(+0.77%) |
May 28, 2020 | 2.550 | 2.610 | 2.534 | 2.610 | 16,270 | +0.06(+2.35%) |
May 27, 2020 | 2.560 | 2.600 | 2.540 | 2.550 | 16,408 | -0.02(-0.78%) |
May 26, 2020 | 2.490 | 2.590 | 2.490 | 2.570 | 22,895 | +0.15(+6.28%) |
May 22, 2020 | 2.430 | 2.450 | 2.408 | 2.418 | 2,600 | -0.00(-0.07%) |
May 21, 2020 | 2.440 | 2.440 | 2.250 | 2.420 | 9,984 | +0.02(+0.83%) |
May 20, 2020 | 2.350 | 2.470 | 2.350 | 2.400 | 37,497 | +0.09(+3.90%) |
May 19, 2020 | 2.350 | 2.350 | 2.280 | 2.310 | 10,458 | -0.01(-0.43%) |
May 18, 2020 | 2.370 | 2.370 | 2.310 | 2.320 | 1,441 | +0.02(+0.87%) |
May 15, 2020 | 2.300 | 2.350 | 2.280 | 2.300 | 8,500 | +0.02(+0.88%) |
May 14, 2020 | 2.260 | 2.310 | 2.250 | 2.280 | 4,111 | +0.05(+2.24%) |
May 13, 2020 | 2.370 | 2.370 | 2.230 | 2.230 | 9,951 | -0.13(-5.51%) |
May 12, 2020 | 2.395 | 2.405 | 2.310 | 2.360 | 6,044 | -0.03(-1.26%) |
May 11, 2020 | 2.410 | 2.410 | 2.350 | 2.390 | 2,884 | -0.02(-0.83%) |
May 08, 2020 | 2.410 | 2.420 | 2.390 | 2.410 | 19,800 | +0.00(+0.00%) |
May 07, 2020 | 2.390 | 2.420 | 2.390 | 2.410 | 45,064 | +0.00(+0.00%) |
May 06, 2020 | 2.380 | 2.440 | 2.350 | 2.410 | 29,629 | +0.06(+2.55%) |
May 05, 2020 | 2.400 | 2.450 | 2.290 | 2.350 | 38,298 | -0.04(-1.67%) |
May 04, 2020 | 2.450 | 2.450 | 2.350 | 2.390 | 5,703 | -0.06(-2.45%) |
May 01, 2020 | 2.460 | 2.490 | 2.410 | 2.450 | 6,300 | -0.01(-0.41%) |
Apr 30, 2020 | 2.520 | 2.520 | 2.430 | 2.460 | 6,658 | -0.04(-1.60%) |
Apr 29, 2020 | 2.420 | 2.510 | 2.420 | 2.500 | 14,666 | +0.10(+4.17%) |
Apr 28, 2020 | 2.250 | 2.420 | 2.210 | 2.400 | 197,607 | +0.15(+6.67%) |
Apr 27, 2020 | 2.250 | 2.280 | 2.200 | 2.250 | 20,239 | +0.06(+2.74%) |
Apr 24, 2020 | 2.310 | 2.320 | 2.136 | 2.190 | 67,900 | -0.05(-2.23%) |
Apr 23, 2020 | 2.390 | 2.390 | 2.205 | 2.240 | 240,269 | +0.03(+1.36%) |
Apr 22, 2020 | 2.140 | 2.290 | 2.120 | 2.210 | 220,633 | +0.02(+0.91%) |
Apr 21, 2020 | 2.370 | 2.394 | 2.190 | 2.190 | 160,021 | -0.20(-8.37%) |
Apr 20, 2020 | 2.430 | 2.460 | 2.370 | 2.390 | 38,587 | -0.03(-1.24%) |
Apr 17, 2020 | 2.500 | 2.532 | 2.360 | 2.420 | 236,100 | -0.06(-2.42%) |
Apr 16, 2020 | 2.500 | 2.570 | 2.480 | 2.480 | 20,619 | -0.02(-0.80%) |
Apr 15, 2020 | 2.620 | 2.620 | 2.450 | 2.500 | 38,373 | -0.13(-4.94%) |
Apr 14, 2020 | 2.720 | 2.770 | 2.520 | 2.630 | 71,536 | -0.12(-4.36%) |
Apr 13, 2020 | 2.950 | 2.950 | 2.660 | 2.750 | 22,900 | -0.24(-8.03%) |
Apr 09, 2020 | 2.830 | 2.990 | 2.830 | 2.990 | 6,200 | +0.22(+7.77%) |
Apr 08, 2020 | 2.670 | 3.000 | 2.660 | 2.775 | 44,504 | -0.14(-4.66%) |
Apr 07, 2020 | 2.900 | 3.010 | 2.800 | 2.910 | 23,884 | +0.16(+5.82%) |
Apr 06, 2020 | 2.780 | 2.830 | 2.580 | 2.750 | 24,832 | +0.08(+3.00%) |
Apr 03, 2020 | 2.540 | 2.770 | 2.350 | 2.670 | 37,000 | +0.17(+6.80%) |
Apr 02, 2020 | 2.640 | 2.640 | 2.490 | 2.500 | 6,456 | -0.06(-2.34%) |
Apr 01, 2020 | 2.500 | 2.560 | 2.420 | 2.560 | 9,638 | -0.03(-1.16%) |
Mar 31, 2020 | 2.610 | 2.610 | 2.490 | 2.590 | 30,011 | +0.09(+3.60%) |
Mar 30, 2020 | 2.540 | 2.570 | 2.440 | 2.500 | 9,750 | -0.06(-2.34%) |
Mar 27, 2020 | 2.945 | 2.945 | 2.560 | 2.560 | 9,900 | -0.34(-11.72%) |
Mar 26, 2020 | 2.900 | 2.970 | 2.880 | 2.900 | 16,162 | +0.10(+3.57%) |
Mar 25, 2020 | 2.530 | 2.840 | 2.460 | 2.800 | 10,764 | +0.29(+11.55%) |
Mar 24, 2020 | 2.360 | 2.583 | 2.360 | 2.510 | 37,765 | +0.17(+7.26%) |
Mar 23, 2020 | 2.150 | 2.360 | 2.072 | 2.340 | 37,894 | +0.19(+8.84%) |
Mar 20, 2020 | 2.180 | 2.250 | 2.090 | 2.150 | 121,200 | -0.01(-0.46%) |
Mar 19, 2020 | 2.100 | 2.190 | 2.070 | 2.160 | 26,435 | +0.07(+3.35%) |
Mar 18, 2020 | 2.260 | 2.270 | 2.050 | 2.090 | 29,781 | -0.26(-11.06%) |
Mar 17, 2020 | 2.240 | 2.390 | 2.000 | 2.350 | 44,317 | +0.03(+1.29%) |
Mar 16, 2020 | 2.480 | 2.480 | 2.230 | 2.320 | 19,056 | -0.37(-13.75%) |
Mar 13, 2020 | 2.550 | 2.690 | 2.485 | 2.690 | 64,500 | +0.10(+3.86%) |
Mar 12, 2020 | 2.820 | 2.820 | 2.590 | 2.590 | 33,117 | -0.34(-11.60%) |
Mar 11, 2020 | 2.900 | 3.050 | 2.900 | 2.930 | 6,280 | -0.12(-3.93%) |
Mar 10, 2020 | 2.990 | 3.100 | 2.870 | 3.050 | 24,791 | +0.03(+0.99%) |
Mar 09, 2020 | 3.250 | 3.250 | 2.930 | 3.020 | 37,640 | -0.36(-10.65%) |
Mar 06, 2020 | 3.500 | 3.520 | 3.380 | 3.380 | 261,200 | -0.20(-5.59%) |
Mar 05, 2020 | 3.590 | 3.610 | 3.570 | 3.580 | 263,152 | -0.07(-1.92%) |
Mar 04, 2020 | 3.770 | 3.770 | 3.630 | 3.650 | 14,300 | -0.14(-3.69%) |
Mar 03, 2020 | 3.540 | 3.800 | 3.530 | 3.790 | 20,571 | +0.22(+6.16%) |
Mar 02, 2020 | 3.460 | 3.610 | 3.460 | 3.570 | 19,618 | +0.02(+0.56%) |
Feb 28, 2020 | 3.300 | 3.550 | 3.300 | 3.550 | 15,600 | +0.12(+3.41%) |
Feb 27, 2020 | 3.410 | 3.560 | 3.380 | 3.433 | 14,674 | -0.12(-3.30%) |
Feb 26, 2020 | 3.600 | 3.600 | 3.440 | 3.550 | 28,353 | -0.10(-2.74%) |
Feb 25, 2020 | 3.760 | 3.760 | 3.600 | 3.650 | 242,237 | -0.33(-8.29%) |
Feb 24, 2020 | 4.080 | 4.080 | 3.980 | 3.980 | 8,741 | -0.15(-3.63%) |
Feb 21, 2020 | 4.240 | 4.240 | 4.080 | 4.130 | 4,200 | -0.07(-1.67%) |
Feb 20, 2020 | 4.150 | 4.220 | 4.100 | 4.200 | 14,483 | +0.01(+0.29%) |
Feb 19, 2020 | 4.180 | 4.250 | 4.150 | 4.188 | 27,846 | +0.04(+0.92%) |
Feb 18, 2020 | 4.090 | 4.170 | 4.090 | 4.150 | 17,226 | +0.00(+0.00%) |
Feb 14, 2020 | 4.110 | 4.190 | 4.030 | 4.150 | 21,500 | +0.06(+1.34%) |
Feb 13, 2020 | 4.020 | 4.100 | 3.920 | 4.095 | 22,071 | +0.06(+1.61%) |
Feb 12, 2020 | 3.950 | 4.064 | 3.920 | 4.030 | 9,502 | +0.09(+2.28%) |
Feb 11, 2020 | 3.900 | 4.040 | 3.900 | 3.940 | 20,342 | -0.01(-0.25%) |
Feb 10, 2020 | 3.860 | 3.970 | 3.860 | 3.950 | 36,643 | +0.05(+1.28%) |
Feb 07, 2020 | 3.970 | 3.970 | 3.840 | 3.900 | 46,600 | -0.01(-0.26%) |
Feb 06, 2020 | 3.950 | 4.070 | 3.910 | 3.910 | 70,260 | -0.03(-0.76%) |
Feb 05, 2020 | 3.900 | 3.950 | 3.900 | 3.940 | 119,765 | +0.03(+0.77%) |
Feb 04, 2020 | 3.910 | 3.970 | 3.900 | 3.910 | 90,050 | -0.02(-0.51%) |
Feb 03, 2020 | 3.850 | 3.970 | 3.850 | 3.930 | 15,810 | +0.01(+0.26%) |
Jan 31, 2020 | 3.900 | 3.920 | 3.828 | 3.920 | 30,000 | -0.05(-1.26%) |
Jan 30, 2020 | 3.960 | 3.970 | 3.830 | 3.970 | 37,272 | +0.00(+0.00%) |
Jan 29, 2020 | 4.000 | 4.020 | 3.970 | 3.970 | 10,582 | -0.03(-0.75%) |
Jan 28, 2020 | 4.020 | 4.020 | 3.940 | 4.000 | 27,119 | +0.00(+0.00%) |
Jan 27, 2020 | 3.950 | 4.030 | 3.920 | 4.000 | 19,404 | -0.04(-0.99%) |
Jan 24, 2020 | 4.020 | 4.070 | 4.020 | 4.040 | 22,100 | +0.02(+0.50%) |
Jan 23, 2020 | 4.000 | 4.051 | 4.000 | 4.020 | 11,337 | +0.00(+0.00%) |
Jan 22, 2020 | 4.020 | 4.050 | 3.960 | 4.020 | 49,718 | -0.09(-2.19%) |
Jan 21, 2020 | 4.110 | 4.130 | 3.950 | 4.110 | 37,486 | +0.03(+0.74%) |
Jan 17, 2020 | 3.980 | 4.080 | 3.980 | 4.080 | 12,900 | +0.02(+0.49%) |
Jan 16, 2020 | 4.090 | 4.100 | 4.030 | 4.060 | 66,603 | +0.04(+1.00%) |
Jan 15, 2020 | 4.000 | 4.100 | 4.000 | 4.020 | 79,079 | +0.02(+0.50%) |
Jan 14, 2020 | 4.250 | 4.320 | 3.920 | 4.000 | 220,812 | -0.30(-6.98%) |
Jan 13, 2020 | 4.300 | 4.330 | 4.210 | 4.300 | 91,155 | -0.02(-0.46%) |
Jan 10, 2020 | 4.280 | 4.350 | 4.280 | 4.320 | 54,600 | +0.03(+0.58%) |
Jan 09, 2020 | 4.260 | 4.420 | 4.250 | 4.295 | 91,279 | +0.04(+0.82%) |
Jan 08, 2020 | 4.400 | 4.600 | 4.250 | 4.260 | 528,998 | -0.64(-13.06%) |
Jan 07, 2020 | 4.950 | 4.950 | 4.870 | 4.900 | 303,180 | +0.07(+1.45%) |
Jan 06, 2020 | 4.830 | 4.870 | 4.800 | 4.830 | 50,498 | +0.01(+0.21%) |
Jan 03, 2020 | 4.910 | 4.910 | 4.800 | 4.820 | 15,400 | -0.06(-1.23%) |
Jan 02, 2020 | 4.700 | 4.880 | 4.700 | 4.880 | 92,126 | +0.26(+5.54%) |
Dec 31, 2019 | 4.600 | 4.630 | 4.580 | 4.624 | 28,600 | +0.04(+0.96%) |
Dec 30, 2019 | 4.400 | 4.580 | 4.400 | 4.580 | 99,321 | +0.18(+4.09%) |
Dec 27, 2019 | 4.480 | 4.525 | 4.400 | 4.400 | 7,000 | -0.05(-1.12%) |
Dec 26, 2019 | 4.460 | 4.470 | 4.330 | 4.450 | 2,535 | -0.02(-0.45%) |
Dec 24, 2019 | 4.470 | 4.480 | 4.460 | 4.470 | 1,400 | +0.01(+0.22%) |
Dec 23, 2019 | 4.500 | 4.500 | 4.460 | 4.460 | 13,677 | -0.01(-0.22%) |
Dec 20, 2019 | 4.500 | 4.500 | 4.420 | 4.470 | 43,400 | +0.01(+0.22%) |
Dec 19, 2019 | 4.440 | 4.470 | 4.440 | 4.460 | 173,912 | +0.01(+0.22%) |
Dec 18, 2019 | 4.430 | 4.470 | 4.400 | 4.450 | 26,075 | +0.07(+1.60%) |
Dec 17, 2019 | 4.190 | 4.380 | 4.190 | 4.380 | 19,800 | +0.15(+3.55%) |
Dec 16, 2019 | 4.340 | 4.390 | 4.170 | 4.230 | 12,293 | -0.10(-2.31%) |
Dec 13, 2019 | 4.440 | 4.460 | 4.220 | 4.330 | 29,200 | -0.06(-1.48%) |
Dec 12, 2019 | 4.260 | 4.410 | 4.140 | 4.395 | 124,032 | +0.16(+3.90%) |
Dec 11, 2019 | 4.261 | 4.365 | 4.180 | 4.230 | 14,740 | -0.11(-2.53%) |
Dec 10, 2019 | 4.256 | 4.380 | 4.256 | 4.340 | 5,951 | -0.04(-0.91%) |
Dec 09, 2019 | 4.400 | 4.439 | 4.340 | 4.380 | 9,390 | +0.01(+0.34%) |
Dec 06, 2019 | 4.360 | 4.410 | 4.350 | 4.365 | 20,100 | -0.02(-0.46%) |
Dec 05, 2019 | 4.480 | 4.523 | 4.360 | 4.385 | 28,004 | -0.12(-2.56%) |
Dec 04, 2019 | 4.510 | 4.560 | 4.480 | 4.500 | 138,712 | -0.03(-0.66%) |
Dec 03, 2019 | 4.480 | 4.540 | 4.480 | 4.530 | 28,097 | +0.02(+0.44%) |
Dec 02, 2019 | 4.630 | 4.630 | 4.470 | 4.510 | 34,620 | -0.06(-1.31%) |
Nov 29, 2019 | 4.550 | 4.600 | 4.450 | 4.570 | 28,800 | +0.02(+0.44%) |
Nov 27, 2019 | 4.360 | 4.550 | 4.330 | 4.550 | 41,500 | +0.16(+3.64%) |
Nov 26, 2019 | 4.291 | 4.440 | 4.291 | 4.390 | 30,777 | +0.06(+1.39%) |
Nov 25, 2019 | 4.270 | 4.340 | 4.210 | 4.330 | 35,200 | +0.02(+0.46%) |
Nov 22, 2019 | 4.293 | 4.320 | 4.179 | 4.310 | 23,900 | -0.03(-0.69%) |
Nov 21, 2019 | 4.350 | 4.350 | 4.210 | 4.340 | 17,777 | +0.00(+0.00%) |
Nov 20, 2019 | 4.300 | 4.340 | 4.220 | 4.340 | 8,914 | +0.06(+1.40%) |
Nov 19, 2019 | 4.360 | 4.360 | 4.270 | 4.280 | 2,214 | -0.01(-0.23%) |
Nov 18, 2019 | 4.400 | 4.400 | 4.290 | 4.290 | 2,348 | -0.12(-2.83%) |
Nov 15, 2019 | 4.420 | 4.460 | 4.370 | 4.415 | 9,100 | -0.00(-0.11%) |
Nov 14, 2019 | 4.364 | 4.420 | 4.303 | 4.420 | 31,774 | +0.10(+2.31%) |
Nov 13, 2019 | 4.200 | 4.335 | 4.180 | 4.320 | 9,116 | +0.07(+1.65%) |
Nov 12, 2019 | 4.230 | 4.261 | 4.200 | 4.250 | 5,688 | +0.04(+0.95%) |
Nov 11, 2019 | 4.240 | 4.290 | 4.200 | 4.210 | 4,916 | -0.08(-1.86%) |
Nov 08, 2019 | 4.370 | 4.370 | 4.280 | 4.290 | 3,800 | -0.04(-0.92%) |
Nov 07, 2019 | 4.210 | 4.370 | 4.210 | 4.330 | 34,291 | +0.08(+1.88%) |
Nov 06, 2019 | 4.300 | 4.380 | 4.220 | 4.250 | 25,867 | +0.03(+0.68%) |
Nov 05, 2019 | 4.100 | 4.280 | 4.100 | 4.221 | 19,344 | +0.17(+4.23%) |
Nov 04, 2019 | 4.060 | 4.109 | 4.050 | 4.050 | 4,827 | -0.02(-0.49%) |
Nov 01, 2019 | 4.030 | 4.121 | 4.030 | 4.070 | 3,300 | +0.01(+0.25%) |
Oct 31, 2019 | 4.010 | 4.160 | 4.000 | 4.060 | 11,462 | +0.12(+3.05%) |
Oct 30, 2019 | 4.010 | 4.030 | 3.890 | 3.940 | 5,462 | -0.11(-2.72%) |
Oct 29, 2019 | 4.160 | 4.161 | 3.970 | 4.050 | 12,994 | -0.10(-2.41%) |
Oct 28, 2019 | 4.210 | 4.210 | 4.120 | 4.150 | 8,830 | -0.08(-1.89%) |
Oct 25, 2019 | 4.240 | 4.300 | 4.210 | 4.230 | 19,300 | +0.03(+0.82%) |
Oct 24, 2019 | 4.100 | 4.196 | 4.100 | 4.196 | 7,535 | +0.13(+3.22%) |
Oct 23, 2019 | 4.080 | 4.080 | 3.960 | 4.065 | 6,272 | +0.02(+0.37%) |
Oct 22, 2019 | 4.100 | 4.130 | 3.940 | 4.050 | 34,430 | -0.07(-1.70%) |
Oct 21, 2019 | 4.270 | 4.270 | 3.920 | 4.120 | 14,671 | -0.06(-1.44%) |
Oct 18, 2019 | 3.920 | 4.210 | 3.820 | 4.180 | 70,900 | +0.35(+9.28%) |
Oct 17, 2019 | 3.790 | 3.880 | 3.790 | 3.825 | 18,549 | +0.07(+1.73%) |
Oct 16, 2019 | 3.700 | 3.820 | 3.700 | 3.760 | 5,161 | +0.00(+0.00%) |
Oct 15, 2019 | 3.640 | 3.850 | 3.640 | 3.760 | 48,766 | +0.14(+3.87%) |
Oct 14, 2019 | 3.760 | 3.980 | 3.620 | 3.620 | 42,218 | -0.19(-4.99%) |
Oct 11, 2019 | 3.815 | 3.824 | 3.740 | 3.810 | 22,600 | +0.03(+0.79%) |
Oct 10, 2019 | 3.730 | 3.800 | 3.615 | 3.780 | 112,255 | +0.10(+2.72%) |
Oct 09, 2019 | 3.730 | 3.750 | 3.650 | 3.680 | 43,383 | +0.00(+0.00%) |
Oct 08, 2019 | 3.740 | 3.740 | 3.680 | 3.680 | 11,169 | -0.05(-1.34%) |
Oct 07, 2019 | 3.750 | 3.750 | 3.730 | 3.730 | 4,770 | +0.03(+0.87%) |
Oct 04, 2019 | 3.680 | 3.735 | 3.670 | 3.698 | 1,500 | +0.02(+0.48%) |
Oct 03, 2019 | 3.770 | 3.780 | 3.610 | 3.680 | 92,363 | -0.11(-2.90%) |
Oct 02, 2019 | 3.940 | 3.940 | 3.770 | 3.790 | 4,898 | -0.15(-3.81%) |
Oct 01, 2019 | 4.020 | 4.050 | 3.860 | 3.940 | 31,415 | -0.05(-1.25%) |
Sep 30, 2019 | 3.850 | 3.990 | 3.840 | 3.990 | 8,814 | +0.07(+1.79%) |
Sep 27, 2019 | 3.830 | 3.950 | 3.830 | 3.920 | 9,100 | -0.02(-0.51%) |
Sep 26, 2019 | 3.790 | 3.940 | 3.740 | 3.940 | 4,547 | +0.13(+3.41%) |
Sep 25, 2019 | 3.654 | 3.810 | 3.654 | 3.810 | 2,771 | +0.08(+2.14%) |
Sep 24, 2019 | 3.650 | 3.730 | 3.640 | 3.730 | 2,134 | +0.04(+1.08%) |
Sep 23, 2019 | 3.760 | 3.760 | 3.690 | 3.690 | 710 | -0.08(-2.12%) |
Sep 20, 2019 | 3.830 | 3.830 | 3.770 | 3.770 | 900 | -0.02(-0.53%) |
Sep 19, 2019 | 3.800 | 3.920 | 3.790 | 3.790 | 2,829 | +0.09(+2.43%) |
Sep 18, 2019 | 3.730 | 3.770 | 3.700 | 3.700 | 5,916 | -0.10(-2.63%) |
Sep 17, 2019 | 3.720 | 3.800 | 3.690 | 3.800 | 2,222 | +0.06(+1.60%) |
Sep 16, 2019 | 3.690 | 3.792 | 3.640 | 3.740 | 43,961 | +0.02(+0.54%) |
Sep 13, 2019 | 3.780 | 3.780 | 3.720 | 3.720 | 800 | +0.01(+0.27%) |
Sep 12, 2019 | 3.830 | 3.840 | 3.710 | 3.710 | 2,456 | -0.12(-3.13%) |
Sep 11, 2019 | 3.688 | 3.857 | 3.688 | 3.830 | 2,484 | -0.07(-1.79%) |
Sep 10, 2019 | 3.708 | 3.900 | 3.675 | 3.900 | 21,883 | +0.15(+4.14%) |
Sep 09, 2019 | 3.550 | 3.750 | 3.550 | 3.745 | 7,236 | +0.15(+4.03%) |
Sep 06, 2019 | 3.750 | 3.750 | 3.570 | 3.600 | 4,100 | -0.14(-3.74%) |
Sep 05, 2019 | 3.600 | 3.740 | 3.600 | 3.740 | 5,248 | +0.27(+7.78%) |
Sep 04, 2019 | 3.610 | 3.710 | 3.470 | 3.470 | 4,449 | -0.15(-4.14%) |