Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.120 | 4.150 | 4.010 | 4.010 | 265,455 | -0.14(-3.37%) |
Aug 28, 2020 | 4.010 | 4.160 | 3.980 | 4.150 | 326,900 | +0.27(+6.96%) |
Aug 27, 2020 | 4.030 | 4.070 | 3.930 | 3.880 | 666,832 | -0.15(-3.72%) |
Aug 26, 2020 | 4.020 | 4.040 | 3.960 | 4.030 | 418,817 | +0.00(+0.00%) |
Aug 25, 2020 | 4.100 | 4.110 | 3.880 | 4.030 | 546,253 | -0.04(-0.98%) |
Aug 24, 2020 | 4.120 | 4.137 | 3.990 | 4.070 | 393,466 | +0.00(+0.00%) |
Aug 21, 2020 | 4.090 | 4.100 | 3.970 | 4.070 | 442,200 | -0.04(-0.97%) |
Aug 20, 2020 | 4.060 | 4.170 | 4.000 | 4.110 | 295,214 | -0.01(-0.24%) |
Aug 19, 2020 | 4.070 | 4.230 | 4.045 | 4.120 | 321,568 | +0.06(+1.48%) |
Aug 18, 2020 | 4.160 | 4.160 | 4.050 | 4.060 | 443,969 | -0.11(-2.64%) |
Aug 17, 2020 | 4.360 | 4.380 | 4.150 | 4.170 | 350,453 | -0.19(-4.36%) |
Aug 14, 2020 | 4.280 | 4.360 | 4.250 | 4.360 | 234,900 | +0.03(+0.69%) |
Aug 13, 2020 | 4.170 | 4.360 | 4.130 | 4.330 | 345,789 | +0.15(+3.59%) |
Aug 12, 2020 | 4.370 | 4.454 | 4.150 | 4.180 | 794,935 | -0.15(-3.46%) |
Aug 11, 2020 | 4.470 | 4.660 | 4.290 | 4.330 | 734,368 | -0.06(-1.37%) |
Aug 10, 2020 | 4.180 | 4.460 | 4.180 | 4.390 | 614,907 | +0.24(+5.78%) |
Aug 07, 2020 | 4.000 | 4.195 | 4.000 | 4.150 | 434,900 | +0.14(+3.49%) |
Aug 06, 2020 | 4.160 | 4.170 | 3.910 | 4.010 | 548,930 | -0.17(-4.07%) |
Aug 05, 2020 | 4.170 | 4.270 | 4.050 | 4.180 | 499,220 | +0.03(+0.72%) |
Aug 04, 2020 | 4.090 | 4.220 | 4.080 | 4.150 | 547,682 | +0.05(+1.22%) |
Aug 03, 2020 | 4.150 | 4.220 | 4.090 | 4.100 | 563,820 | -0.11(-2.61%) |
Jul 31, 2020 | 4.490 | 4.575 | 4.030 | 4.210 | 864,100 | -0.33(-7.27%) |
Jul 30, 2020 | 4.090 | 4.590 | 3.870 | 4.540 | 1,597,750 | +0.58(+14.65%) |
Jul 29, 2020 | 4.050 | 4.110 | 3.950 | 3.960 | 622,786 | +0.04(+1.02%) |
Jul 28, 2020 | 3.840 | 4.100 | 3.820 | 3.920 | 607,824 | +0.08(+2.08%) |
Jul 27, 2020 | 3.770 | 3.870 | 3.680 | 3.840 | 549,369 | +0.03(+0.79%) |
Jul 24, 2020 | 3.610 | 3.930 | 3.610 | 3.810 | 740,500 | +0.11(+2.97%) |
Jul 23, 2020 | 3.750 | 3.770 | 3.660 | 3.700 | 239,213 | -0.09(-2.37%) |
Jul 22, 2020 | 3.820 | 3.860 | 3.705 | 3.790 | 304,541 | -0.05(-1.30%) |
Jul 21, 2020 | 3.830 | 3.930 | 3.760 | 3.840 | 572,658 | +0.09(+2.40%) |
Jul 20, 2020 | 3.770 | 3.850 | 3.700 | 3.750 | 404,458 | -0.07(-1.83%) |
Jul 17, 2020 | 3.670 | 3.900 | 3.650 | 3.820 | 509,300 | +0.13(+3.52%) |
Jul 16, 2020 | 3.710 | 3.800 | 3.650 | 3.690 | 311,659 | -0.13(-3.40%) |
Jul 15, 2020 | 3.700 | 3.850 | 3.700 | 3.820 | 640,229 | +0.16(+4.37%) |
Jul 14, 2020 | 3.570 | 3.710 | 3.560 | 3.660 | 890,201 | +0.07(+1.95%) |
Jul 13, 2020 | 3.720 | 3.730 | 3.570 | 3.590 | 506,030 | -0.09(-2.45%) |
Jul 10, 2020 | 3.560 | 3.690 | 3.510 | 3.680 | 385,800 | +0.11(+3.08%) |
Jul 09, 2020 | 3.740 | 3.740 | 3.530 | 3.570 | 536,592 | -0.14(-3.77%) |
Jul 08, 2020 | 3.570 | 3.730 | 3.520 | 3.710 | 703,505 | +0.13(+3.63%) |
Jul 07, 2020 | 3.740 | 3.770 | 3.580 | 3.580 | 484,174 | -0.22(-5.79%) |
Jul 06, 2020 | 3.880 | 3.960 | 3.720 | 3.800 | 523,784 | -0.01(-0.26%) |
Jul 02, 2020 | 3.910 | 3.932 | 3.670 | 3.810 | 576,100 | +0.00(+0.00%) |
Jul 01, 2020 | 3.850 | 4.000 | 3.730 | 3.810 | 450,095 | -0.04(-1.04%) |
Jun 30, 2020 | 3.730 | 3.870 | 3.640 | 3.850 | 488,021 | +0.09(+2.39%) |
Jun 29, 2020 | 3.690 | 3.890 | 3.650 | 3.760 | 505,647 | +0.11(+3.01%) |
Jun 26, 2020 | 3.710 | 3.780 | 3.535 | 3.650 | 2,077,500 | -0.11(-2.93%) |
Jun 25, 2020 | 3.650 | 3.780 | 3.610 | 3.760 | 610,862 | +0.06(+1.62%) |
Jun 24, 2020 | 3.800 | 3.870 | 3.570 | 3.700 | 949,330 | -0.15(-3.90%) |
Jun 23, 2020 | 3.940 | 3.940 | 3.850 | 3.850 | 436,334 | -0.02(-0.52%) |
Jun 22, 2020 | 3.800 | 3.890 | 3.620 | 3.870 | 537,660 | +0.02(+0.52%) |
Jun 19, 2020 | 4.050 | 4.080 | 3.830 | 3.850 | 2,041,000 | -0.15(-3.75%) |
Jun 18, 2020 | 3.750 | 4.010 | 3.670 | 4.000 | 668,532 | +0.19(+4.99%) |
Jun 17, 2020 | 4.000 | 4.040 | 3.800 | 3.810 | 832,850 | -0.20(-4.99%) |
Jun 16, 2020 | 4.000 | 4.070 | 3.850 | 4.010 | 655,227 | +0.20(+5.25%) |
Jun 15, 2020 | 3.730 | 3.830 | 3.480 | 3.810 | 884,622 | +0.07(+1.87%) |
Jun 12, 2020 | 3.900 | 3.930 | 3.645 | 3.740 | 800,500 | +0.17(+4.76%) |
Jun 11, 2020 | 3.780 | 3.880 | 3.500 | 3.570 | 1,301,490 | -0.54(-13.14%) |
Jun 10, 2020 | 4.350 | 4.390 | 4.040 | 4.110 | 1,153,133 | -0.24(-5.52%) |
Jun 09, 2020 | 4.370 | 4.430 | 4.090 | 4.350 | 1,387,010 | +0.01(+0.23%) |
Jun 08, 2020 | 4.470 | 4.620 | 4.200 | 4.340 | 4,000,179 | +0.46(+11.86%) |
Jun 05, 2020 | 3.490 | 4.140 | 3.450 | 3.880 | 2,037,500 | +0.45(+13.12%) |
Jun 04, 2020 | 3.290 | 3.600 | 3.240 | 3.430 | 584,548 | +0.13(+3.94%) |
Jun 03, 2020 | 3.100 | 3.320 | 3.050 | 3.300 | 636,667 | +0.26(+8.55%) |
Jun 02, 2020 | 3.060 | 3.180 | 3.000 | 3.040 | 842,366 | +0.00(+0.00%) |
Jun 01, 2020 | 2.870 | 3.100 | 2.860 | 3.040 | 1,089,548 | +0.30(+10.95%) |
May 29, 2020 | 3.140 | 3.170 | 2.675 | 2.740 | 1,917,700 | -0.43(-13.56%) |
May 28, 2020 | 3.370 | 3.410 | 3.063 | 3.170 | 897,951 | -0.11(-3.35%) |
May 27, 2020 | 3.100 | 3.310 | 3.040 | 3.280 | 647,870 | +0.27(+8.97%) |
May 26, 2020 | 3.050 | 3.130 | 3.000 | 3.010 | 648,831 | +0.06(+2.03%) |
May 22, 2020 | 2.950 | 2.960 | 2.840 | 2.950 | 176,800 | +0.00(+0.00%) |
May 21, 2020 | 2.840 | 2.990 | 2.810 | 2.950 | 462,214 | +0.13(+4.61%) |
May 20, 2020 | 2.780 | 2.940 | 2.770 | 2.820 | 478,566 | +0.09(+3.30%) |
May 19, 2020 | 2.800 | 2.880 | 2.710 | 2.730 | 1,046,594 | -0.07(-2.50%) |
May 18, 2020 | 2.630 | 2.880 | 2.590 | 2.800 | 1,172,553 | +0.22(+8.53%) |
May 15, 2020 | 2.530 | 2.600 | 2.450 | 2.580 | 527,800 | +0.04(+1.57%) |
May 14, 2020 | 2.400 | 2.540 | 2.360 | 2.540 | 492,412 | +0.06(+2.42%) |
May 13, 2020 | 2.600 | 2.610 | 2.350 | 2.480 | 751,428 | -0.14(-5.34%) |
May 12, 2020 | 2.750 | 2.750 | 2.600 | 2.620 | 687,089 | -0.10(-3.68%) |
May 11, 2020 | 2.690 | 2.750 | 2.500 | 2.720 | 904,538 | +0.04(+1.49%) |
May 08, 2020 | 2.510 | 2.710 | 2.440 | 2.680 | 769,300 | +0.24(+9.84%) |
May 07, 2020 | 2.450 | 2.500 | 2.380 | 2.440 | 367,536 | +0.02(+0.83%) |
May 06, 2020 | 2.510 | 2.560 | 2.380 | 2.420 | 441,668 | -0.08(-3.20%) |
May 05, 2020 | 2.530 | 2.600 | 2.460 | 2.500 | 578,325 | +0.02(+0.81%) |
May 04, 2020 | 2.380 | 2.490 | 2.320 | 2.480 | 459,586 | +0.04(+1.64%) |
May 01, 2020 | 2.550 | 2.580 | 2.350 | 2.440 | 793,400 | -0.20(-7.58%) |
Apr 30, 2020 | 2.740 | 2.750 | 2.530 | 2.640 | 1,107,550 | -0.14(-5.04%) |
Apr 29, 2020 | 2.810 | 2.990 | 2.720 | 2.780 | 1,155,587 | +0.01(+0.36%) |
Apr 28, 2020 | 2.720 | 2.780 | 2.570 | 2.770 | 1,037,262 | +0.10(+3.75%) |
Apr 27, 2020 | 2.640 | 2.729 | 2.563 | 2.670 | 1,108,816 | +0.07(+2.69%) |
Apr 24, 2020 | 2.520 | 2.640 | 2.430 | 2.600 | 407,200 | +0.08(+3.17%) |
Apr 23, 2020 | 2.340 | 2.550 | 2.310 | 2.520 | 928,513 | +0.16(+6.78%) |
Apr 22, 2020 | 2.380 | 2.410 | 2.310 | 2.360 | 583,518 | +0.06(+2.61%) |
Apr 21, 2020 | 2.390 | 2.400 | 2.220 | 2.300 | 699,521 | -0.13(-5.35%) |
Apr 20, 2020 | 2.530 | 2.540 | 2.360 | 2.430 | 624,492 | -0.08(-3.19%) |
Apr 17, 2020 | 2.520 | 2.600 | 2.410 | 2.510 | 457,400 | +0.12(+5.02%) |
Apr 16, 2020 | 2.470 | 2.600 | 2.360 | 2.390 | 634,391 | -0.02(-0.83%) |
Apr 15, 2020 | 2.640 | 2.650 | 2.370 | 2.410 | 652,315 | -0.25(-9.40%) |
Apr 14, 2020 | 2.830 | 3.090 | 2.620 | 2.660 | 1,247,434 | -0.02(-0.75%) |
Apr 13, 2020 | 3.000 | 3.090 | 2.600 | 2.680 | 970,396 | -0.14(-4.96%) |
Apr 09, 2020 | 2.810 | 2.880 | 2.670 | 2.820 | 1,246,700 | +0.32(+12.80%) |
Apr 08, 2020 | 2.180 | 2.600 | 2.120 | 2.500 | 1,000,237 | +0.41(+19.62%) |
Apr 07, 2020 | 2.200 | 2.330 | 2.040 | 2.090 | 760,883 | -0.01(-0.48%) |
Apr 06, 2020 | 1.990 | 2.290 | 1.950 | 2.100 | 598,850 | +0.20(+10.53%) |
Apr 03, 2020 | 1.900 | 2.090 | 1.810 | 1.900 | 783,100 | -0.04(-2.06%) |
Apr 02, 2020 | 2.020 | 2.140 | 1.860 | 1.940 | 606,500 | -0.11(-5.37%) |
Apr 01, 2020 | 2.320 | 2.320 | 2.000 | 2.050 | 1,103,821 | -0.39(-15.98%) |
Mar 31, 2020 | 2.110 | 2.600 | 2.100 | 2.440 | 1,287,156 | +0.31(+14.55%) |
Mar 30, 2020 | 2.430 | 2.430 | 1.990 | 2.130 | 846,205 | -0.11(-4.91%) |
Mar 27, 2020 | 2.010 | 2.270 | 1.866 | 2.240 | 981,100 | +0.15(+7.18%) |
Mar 26, 2020 | 1.430 | 2.130 | 1.430 | 2.090 | 1,674,854 | +0.69(+49.29%) |
Mar 25, 2020 | 1.310 | 1.560 | 1.300 | 1.400 | 4,348,647 | +0.07(+5.26%) |
Mar 24, 2020 | 1.360 | 1.370 | 1.240 | 1.330 | 1,668,659 | +0.05(+3.91%) |
Mar 23, 2020 | 1.350 | 1.390 | 1.265 | 1.280 | 702,987 | -0.02(-1.54%) |
Mar 20, 2020 | 1.310 | 1.440 | 1.260 | 1.300 | 1,327,900 | -0.01(-0.76%) |
Mar 19, 2020 | 1.260 | 1.470 | 1.250 | 1.310 | 864,084 | +0.02(+1.55%) |
Mar 18, 2020 | 1.410 | 1.510 | 1.280 | 1.290 | 1,220,392 | -0.21(-14.00%) |
Mar 17, 2020 | 1.470 | 1.680 | 1.370 | 1.500 | 1,370,845 | +0.06(+4.17%) |
Mar 16, 2020 | 1.500 | 1.805 | 1.420 | 1.440 | 666,297 | -0.56(-28.00%) |
Mar 13, 2020 | 1.970 | 2.130 | 1.890 | 2.000 | 899,600 | +0.11(+5.82%) |
Mar 12, 2020 | 1.980 | 2.120 | 1.880 | 1.890 | 761,775 | -0.28(-12.90%) |
Mar 11, 2020 | 2.280 | 2.370 | 2.150 | 2.170 | 739,162 | -0.20(-8.44%) |
Mar 10, 2020 | 2.510 | 2.540 | 2.290 | 2.370 | 713,037 | -0.03(-1.25%) |
Mar 09, 2020 | 2.620 | 2.620 | 2.370 | 2.400 | 608,749 | -0.29(-10.78%) |
Mar 06, 2020 | 2.780 | 2.980 | 2.680 | 2.690 | 747,900 | -0.21(-7.24%) |
Mar 05, 2020 | 3.140 | 3.265 | 2.870 | 2.900 | 716,226 | -0.28(-8.81%) |
Mar 04, 2020 | 3.200 | 3.280 | 3.140 | 3.180 | 433,119 | +0.02(+0.63%) |
Mar 03, 2020 | 3.180 | 3.280 | 3.065 | 3.160 | 723,994 | -0.02(-0.63%) |
Mar 02, 2020 | 3.360 | 3.380 | 3.120 | 3.180 | 813,007 | -0.13(-3.93%) |
Feb 28, 2020 | 3.350 | 3.550 | 3.260 | 3.310 | 1,956,200 | -0.13(-3.78%) |
Feb 27, 2020 | 3.250 | 3.610 | 3.180 | 3.440 | 2,627,377 | +0.14(+4.24%) |
Feb 26, 2020 | 3.510 | 3.620 | 3.270 | 3.300 | 1,888,490 | -0.21(-5.98%) |
Feb 25, 2020 | 3.850 | 3.860 | 3.470 | 3.510 | 756,965 | -0.27(-7.14%) |
Feb 24, 2020 | 3.740 | 3.910 | 3.710 | 3.780 | 702,068 | -0.13(-3.32%) |
Feb 21, 2020 | 4.090 | 4.100 | 3.870 | 3.910 | 630,800 | -0.20(-4.87%) |
Feb 20, 2020 | 3.950 | 4.130 | 3.950 | 4.110 | 524,548 | +0.13(+3.27%) |
Feb 19, 2020 | 3.970 | 4.055 | 3.925 | 3.980 | 559,986 | +0.05(+1.27%) |
Feb 18, 2020 | 3.930 | 4.000 | 3.860 | 3.930 | 487,714 | -0.02(-0.51%) |
Feb 14, 2020 | 4.040 | 4.100 | 3.930 | 3.950 | 575,000 | -0.09(-2.23%) |
Feb 13, 2020 | 3.920 | 4.060 | 3.885 | 4.040 | 496,881 | +0.08(+2.15%) |
Feb 12, 2020 | 3.930 | 4.120 | 3.905 | 3.955 | 947,532 | +0.12(+2.99%) |
Feb 11, 2020 | 3.830 | 3.946 | 3.780 | 3.840 | 959,094 | +0.04(+1.05%) |
Feb 10, 2020 | 3.800 | 3.890 | 3.750 | 3.800 | 333,434 | -0.02(-0.52%) |
Feb 07, 2020 | 3.940 | 4.000 | 3.810 | 3.820 | 337,000 | -0.15(-3.78%) |
Feb 06, 2020 | 3.860 | 3.980 | 3.850 | 3.970 | 384,766 | +0.11(+2.85%) |
Feb 05, 2020 | 3.780 | 3.880 | 3.760 | 3.860 | 682,801 | +0.14(+3.76%) |
Feb 04, 2020 | 3.660 | 3.880 | 3.590 | 3.720 | 900,478 | +0.08(+2.20%) |
Feb 03, 2020 | 3.640 | 3.700 | 3.530 | 3.640 | 656,339 | +0.05(+1.39%) |
Jan 31, 2020 | 3.890 | 3.890 | 3.550 | 3.590 | 1,075,400 | -0.28(-7.24%) |
Jan 30, 2020 | 4.060 | 4.110 | 3.850 | 3.870 | 656,561 | -0.24(-5.84%) |
Jan 29, 2020 | 4.120 | 4.130 | 4.030 | 4.110 | 428,427 | +0.01(+0.24%) |
Jan 28, 2020 | 3.930 | 4.140 | 3.900 | 4.100 | 528,671 | +0.19(+4.86%) |
Jan 27, 2020 | 3.780 | 3.940 | 3.760 | 3.910 | 546,257 | +0.03(+0.77%) |
Jan 24, 2020 | 4.020 | 4.040 | 3.850 | 3.880 | 469,100 | -0.13(-3.36%) |
Jan 23, 2020 | 3.990 | 4.020 | 3.910 | 4.015 | 869,607 | +0.00(+0.12%) |
Jan 22, 2020 | 4.100 | 4.140 | 4.000 | 4.010 | 376,797 | -0.05(-1.23%) |
Jan 21, 2020 | 4.090 | 4.100 | 4.020 | 4.060 | 481,167 | -0.04(-0.98%) |
Jan 17, 2020 | 4.290 | 4.293 | 4.080 | 4.100 | 436,100 | -0.16(-3.76%) |
Jan 16, 2020 | 4.120 | 4.305 | 4.120 | 4.260 | 480,424 | +0.17(+4.16%) |
Jan 15, 2020 | 4.090 | 4.160 | 4.050 | 4.090 | 324,753 | +0.00(+0.00%) |
Jan 14, 2020 | 4.140 | 4.200 | 4.080 | 4.090 | 351,884 | -0.09(-2.15%) |
Jan 13, 2020 | 4.240 | 4.240 | 4.090 | 4.180 | 304,921 | +0.05(+1.21%) |
Jan 10, 2020 | 4.180 | 4.250 | 4.120 | 4.130 | 323,500 | -0.05(-1.20%) |
Jan 09, 2020 | 4.120 | 4.190 | 4.027 | 4.180 | 925,452 | +0.06(+1.46%) |
Jan 08, 2020 | 3.940 | 4.140 | 3.810 | 4.120 | 1,475,301 | +0.16(+4.04%) |
Jan 07, 2020 | 3.990 | 4.050 | 3.860 | 3.960 | 346,605 | -0.03(-0.75%) |
Jan 06, 2020 | 3.940 | 4.020 | 3.910 | 3.990 | 348,894 | +0.02(+0.50%) |
Jan 03, 2020 | 4.070 | 4.090 | 3.938 | 3.970 | 548,800 | -0.12(-2.93%) |
Jan 02, 2020 | 4.260 | 4.290 | 4.050 | 4.090 | 356,298 | -0.12(-2.85%) |
Dec 31, 2019 | 4.030 | 4.265 | 4.030 | 4.210 | 804,400 | +0.15(+3.69%) |
Dec 30, 2019 | 4.040 | 4.180 | 3.955 | 4.060 | 686,822 | +0.04(+1.00%) |
Dec 27, 2019 | 4.110 | 4.110 | 4.000 | 4.020 | 553,200 | -0.09(-2.19%) |
Dec 26, 2019 | 4.170 | 4.250 | 4.080 | 4.110 | 373,725 | -0.06(-1.44%) |
Dec 24, 2019 | 4.290 | 4.370 | 4.150 | 4.170 | 242,600 | -0.10(-2.34%) |
Dec 23, 2019 | 4.420 | 4.470 | 4.255 | 4.270 | 530,316 | -0.14(-3.17%) |
Dec 20, 2019 | 4.220 | 4.430 | 4.200 | 4.410 | 1,296,000 | +0.19(+4.50%) |
Dec 19, 2019 | 4.000 | 4.220 | 3.980 | 4.220 | 644,986 | +0.23(+5.76%) |
Dec 18, 2019 | 3.970 | 4.120 | 3.930 | 3.990 | 761,698 | +0.07(+1.79%) |
Dec 17, 2019 | 3.890 | 3.980 | 3.810 | 3.920 | 546,942 | +0.06(+1.55%) |
Dec 16, 2019 | 3.820 | 3.930 | 3.750 | 3.860 | 660,682 | +0.05(+1.31%) |
Dec 13, 2019 | 4.060 | 4.070 | 3.800 | 3.810 | 1,040,200 | -0.29(-7.07%) |
Dec 12, 2019 | 4.010 | 4.240 | 4.010 | 4.100 | 525,672 | +0.11(+2.76%) |
Dec 11, 2019 | 3.960 | 4.010 | 3.860 | 3.990 | 1,337,637 | +0.07(+1.79%) |
Dec 10, 2019 | 3.980 | 4.000 | 3.880 | 3.920 | 474,433 | -0.06(-1.51%) |
Dec 09, 2019 | 4.050 | 4.120 | 3.980 | 3.980 | 352,022 | -0.09(-2.21%) |
Dec 06, 2019 | 4.110 | 4.170 | 4.045 | 4.070 | 1,572,000 | -0.01(-0.25%) |
Dec 05, 2019 | 4.170 | 4.200 | 4.020 | 4.080 | 227,601 | -0.07(-1.69%) |
Dec 04, 2019 | 4.090 | 4.210 | 4.090 | 4.150 | 330,222 | +0.06(+1.47%) |
Dec 03, 2019 | 4.010 | 4.130 | 3.965 | 4.090 | 434,421 | +0.03(+0.74%) |
Dec 02, 2019 | 4.050 | 4.120 | 3.990 | 4.060 | 358,491 | +0.05(+1.25%) |
Nov 29, 2019 | 3.990 | 4.120 | 3.960 | 4.010 | 355,000 | +0.02(+0.50%) |
Nov 27, 2019 | 3.910 | 4.000 | 3.900 | 3.990 | 1,922,200 | +0.04(+1.01%) |
Nov 26, 2019 | 4.100 | 4.114 | 3.950 | 3.950 | 529,505 | -0.13(-3.19%) |
Nov 25, 2019 | 4.180 | 4.200 | 4.070 | 4.080 | 503,136 | -0.10(-2.39%) |
Nov 22, 2019 | 4.050 | 4.280 | 4.040 | 4.180 | 476,300 | +0.17(+4.24%) |
Nov 21, 2019 | 4.030 | 4.100 | 3.950 | 4.010 | 550,431 | +0.01(+0.25%) |
Nov 20, 2019 | 3.930 | 4.130 | 3.910 | 4.000 | 824,986 | +0.07(+1.78%) |
Nov 19, 2019 | 4.020 | 4.040 | 3.850 | 3.930 | 825,213 | -0.06(-1.50%) |
Nov 18, 2019 | 4.060 | 4.109 | 3.890 | 3.990 | 809,421 | -0.07(-1.72%) |
Nov 15, 2019 | 4.170 | 4.200 | 4.050 | 4.060 | 453,100 | -0.10(-2.40%) |
Nov 14, 2019 | 4.220 | 4.290 | 4.120 | 4.160 | 363,843 | -0.05(-1.19%) |
Nov 13, 2019 | 4.410 | 4.440 | 4.170 | 4.210 | 429,365 | -0.23(-5.18%) |
Nov 12, 2019 | 4.520 | 4.580 | 4.420 | 4.440 | 372,138 | -0.10(-2.20%) |
Nov 11, 2019 | 4.530 | 4.600 | 4.510 | 4.540 | 345,410 | -0.07(-1.52%) |
Nov 08, 2019 | 4.510 | 4.640 | 4.500 | 4.610 | 348,900 | +0.07(+1.54%) |
Nov 07, 2019 | 4.670 | 4.720 | 4.530 | 4.540 | 531,821 | -0.06(-1.30%) |
Nov 06, 2019 | 4.560 | 4.690 | 4.470 | 4.600 | 965,517 | +0.08(+1.77%) |
Nov 05, 2019 | 4.380 | 4.585 | 4.370 | 4.520 | 1,545,006 | +0.15(+3.43%) |
Nov 04, 2019 | 4.210 | 4.420 | 4.170 | 4.370 | 822,702 | +0.17(+4.05%) |
Nov 01, 2019 | 4.020 | 4.290 | 4.010 | 4.200 | 1,347,600 | +0.19(+4.74%) |
Oct 31, 2019 | 3.950 | 4.120 | 3.800 | 4.010 | 1,591,606 | +0.12(+3.08%) |
Oct 30, 2019 | 4.390 | 4.450 | 3.580 | 3.890 | 4,845,236 | -0.81(-17.23%) |
Oct 29, 2019 | 4.810 | 4.840 | 4.640 | 4.700 | 732,329 | -0.10(-2.08%) |
Oct 28, 2019 | 4.470 | 4.810 | 4.470 | 4.800 | 1,638,391 | +0.32(+7.14%) |
Oct 25, 2019 | 4.490 | 4.550 | 4.440 | 4.480 | 576,300 | -0.01(-0.22%) |
Oct 24, 2019 | 4.570 | 4.600 | 4.450 | 4.490 | 627,363 | -0.07(-1.54%) |
Oct 23, 2019 | 4.600 | 4.640 | 4.530 | 4.560 | 972,023 | -0.08(-1.72%) |
Oct 22, 2019 | 4.630 | 4.710 | 4.580 | 4.640 | 547,983 | +0.00(+0.00%) |
Oct 21, 2019 | 4.630 | 4.730 | 4.600 | 4.640 | 274,230 | +0.03(+0.76%) |
Oct 18, 2019 | 4.590 | 4.675 | 4.530 | 4.605 | 317,800 | -0.01(-0.32%) |
Oct 17, 2019 | 4.600 | 4.715 | 4.600 | 4.620 | 373,684 | +0.02(+0.43%) |
Oct 16, 2019 | 4.470 | 4.780 | 4.470 | 4.600 | 750,048 | +0.12(+2.68%) |
Oct 15, 2019 | 4.370 | 4.580 | 4.340 | 4.480 | 1,626,496 | +0.13(+2.99%) |
Oct 14, 2019 | 4.400 | 4.400 | 4.300 | 4.350 | 713,409 | -0.06(-1.36%) |
Oct 11, 2019 | 4.420 | 4.520 | 4.400 | 4.410 | 972,300 | +0.07(+1.61%) |
Oct 10, 2019 | 4.370 | 4.430 | 4.330 | 4.340 | 621,626 | -0.04(-0.91%) |
Oct 09, 2019 | 4.470 | 4.510 | 4.370 | 4.380 | 457,970 | -0.05(-1.13%) |
Oct 08, 2019 | 4.510 | 4.590 | 4.400 | 4.430 | 743,892 | -0.11(-2.42%) |
Oct 07, 2019 | 4.610 | 4.660 | 4.520 | 4.540 | 495,302 | -0.08(-1.84%) |
Oct 04, 2019 | 4.620 | 4.700 | 4.610 | 4.625 | 495,600 | -0.01(-0.32%) |
Oct 03, 2019 | 4.650 | 4.800 | 4.570 | 4.640 | 817,624 | -0.03(-0.64%) |
Oct 02, 2019 | 4.670 | 4.710 | 4.610 | 4.670 | 593,612 | -0.04(-0.85%) |
Oct 01, 2019 | 4.780 | 4.870 | 4.660 | 4.710 | 559,354 | -0.05(-1.05%) |
Sep 30, 2019 | 4.840 | 4.900 | 4.730 | 4.760 | 920,648 | -0.10(-2.06%) |
Sep 27, 2019 | 4.950 | 5.000 | 4.840 | 4.860 | 489,100 | -0.08(-1.62%) |
Sep 26, 2019 | 5.020 | 5.080 | 4.890 | 4.940 | 508,786 | -0.10(-2.08%) |
Sep 25, 2019 | 4.930 | 5.050 | 4.870 | 5.045 | 907,821 | +0.13(+2.75%) |
Sep 24, 2019 | 5.260 | 5.330 | 4.910 | 4.910 | 882,181 | -0.34(-6.48%) |
Sep 23, 2019 | 5.160 | 5.290 | 5.150 | 5.250 | 448,447 | +0.07(+1.35%) |
Sep 20, 2019 | 5.260 | 5.360 | 5.170 | 5.180 | 911,800 | -0.09(-1.71%) |
Sep 19, 2019 | 5.430 | 5.436 | 5.270 | 5.270 | 569,908 | -0.12(-2.23%) |
Sep 18, 2019 | 5.460 | 5.510 | 5.360 | 5.390 | 541,252 | -0.07(-1.28%) |
Sep 17, 2019 | 5.530 | 5.540 | 5.370 | 5.460 | 447,381 | -0.12(-2.15%) |
Sep 16, 2019 | 5.540 | 5.670 | 5.500 | 5.580 | 512,037 | +0.00(+0.00%) |
Sep 13, 2019 | 5.560 | 5.650 | 5.440 | 5.580 | 697,500 | +0.03(+0.54%) |
Sep 12, 2019 | 5.410 | 5.820 | 5.380 | 5.550 | 1,041,424 | +0.27(+5.11%) |
Sep 11, 2019 | 5.080 | 5.340 | 5.040 | 5.280 | 845,835 | +0.21(+4.14%) |
Sep 10, 2019 | 4.890 | 5.190 | 4.890 | 5.070 | 727,003 | +0.18(+3.68%) |
Sep 09, 2019 | 4.730 | 5.070 | 4.730 | 4.890 | 906,536 | +0.17(+3.60%) |
Sep 06, 2019 | 4.560 | 4.820 | 4.550 | 4.720 | 666,500 | +0.15(+3.28%) |
Sep 05, 2019 | 4.530 | 4.630 | 4.375 | 4.570 | 1,363,984 | +0.09(+2.01%) |
Sep 04, 2019 | 4.580 | 4.580 | 4.480 | 4.480 | 473,202 | -0.05(-1.10%) |