Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.350 | 4.390 | 4.150 | 4.160 | 1,289,000 | -0.20(-4.59%) |
Oct 29, 2020 | 4.420 | 4.470 | 4.235 | 4.360 | 971,834 | -0.05(-1.13%) |
Oct 28, 2020 | 4.530 | 4.680 | 4.400 | 4.410 | 1,833,784 | -0.26(-5.57%) |
Oct 27, 2020 | 4.870 | 4.909 | 4.670 | 4.670 | 1,475,259 | -0.17(-3.51%) |
Oct 26, 2020 | 5.160 | 5.250 | 4.720 | 4.840 | 1,859,869 | -0.37(-7.10%) |
Oct 23, 2020 | 5.430 | 5.510 | 5.160 | 5.210 | 952,000 | -0.21(-3.87%) |
Oct 22, 2020 | 5.280 | 5.500 | 5.280 | 5.420 | 1,348,876 | +0.16(+3.04%) |
Oct 21, 2020 | 5.270 | 5.430 | 5.185 | 5.260 | 1,093,464 | +0.05(+0.96%) |
Oct 20, 2020 | 5.230 | 5.460 | 5.150 | 5.210 | 1,298,238 | +0.03(+0.58%) |
Oct 19, 2020 | 5.150 | 5.360 | 5.030 | 5.180 | 889,931 | +0.03(+0.58%) |
Oct 16, 2020 | 5.030 | 5.500 | 5.008 | 5.150 | 1,520,800 | +0.11(+2.18%) |
Oct 15, 2020 | 4.770 | 5.088 | 4.770 | 5.040 | 1,093,697 | +0.15(+3.07%) |
Oct 14, 2020 | 4.810 | 4.925 | 4.690 | 4.890 | 1,088,729 | +0.12(+2.52%) |
Oct 13, 2020 | 4.730 | 4.950 | 4.710 | 4.770 | 1,599,906 | -0.04(-0.83%) |
Oct 12, 2020 | 4.760 | 4.950 | 4.660 | 4.810 | 1,545,170 | +0.06(+1.26%) |
Oct 09, 2020 | 4.600 | 4.975 | 4.530 | 4.750 | 2,230,200 | +0.22(+4.86%) |
Oct 08, 2020 | 4.450 | 4.730 | 4.387 | 4.530 | 2,024,795 | +0.14(+3.19%) |
Oct 07, 2020 | 4.230 | 4.410 | 4.160 | 4.390 | 1,091,058 | +0.26(+6.30%) |
Oct 06, 2020 | 4.200 | 4.290 | 4.100 | 4.130 | 906,412 | +0.00(+0.00%) |
Oct 05, 2020 | 4.130 | 4.180 | 4.010 | 4.130 | 520,815 | +0.08(+1.98%) |
Oct 02, 2020 | 3.910 | 4.140 | 3.850 | 4.050 | 815,600 | +0.04(+1.00%) |
Oct 01, 2020 | 3.910 | 4.056 | 3.910 | 4.010 | 717,973 | +0.13(+3.35%) |
Sep 30, 2020 | 3.830 | 3.960 | 3.820 | 3.880 | 840,839 | +0.03(+0.78%) |
Sep 29, 2020 | 3.840 | 3.920 | 3.760 | 3.850 | 609,319 | +0.00(+0.00%) |
Sep 28, 2020 | 4.020 | 4.020 | 3.830 | 3.850 | 657,077 | -0.11(-2.78%) |
Sep 25, 2020 | 3.760 | 4.000 | 3.760 | 3.960 | 536,100 | +0.14(+3.66%) |
Sep 24, 2020 | 3.970 | 4.005 | 3.785 | 3.820 | 851,773 | -0.19(-4.74%) |
Sep 23, 2020 | 4.300 | 4.390 | 4.000 | 4.010 | 1,013,516 | -0.34(-7.82%) |
Sep 22, 2020 | 4.270 | 4.460 | 4.240 | 4.350 | 1,369,436 | +0.11(+2.59%) |
Sep 21, 2020 | 4.350 | 4.400 | 4.070 | 4.240 | 934,843 | -0.24(-5.36%) |
Sep 18, 2020 | 4.320 | 4.480 | 4.270 | 4.480 | 1,699,300 | +0.20(+4.67%) |
Sep 17, 2020 | 4.120 | 4.340 | 4.115 | 4.280 | 621,843 | +0.05(+1.18%) |
Sep 16, 2020 | 4.080 | 4.390 | 4.000 | 4.230 | 1,336,656 | +0.19(+4.70%) |
Sep 15, 2020 | 4.030 | 4.160 | 3.930 | 4.040 | 930,079 | +0.01(+0.25%) |
Sep 14, 2020 | 3.720 | 4.050 | 3.710 | 4.030 | 936,448 | +0.36(+9.81%) |
Sep 11, 2020 | 3.770 | 3.880 | 3.640 | 3.670 | 587,800 | -0.07(-1.87%) |
Sep 10, 2020 | 3.630 | 3.790 | 3.620 | 3.740 | 726,770 | +0.05(+1.36%) |
Sep 09, 2020 | 3.580 | 3.800 | 3.510 | 3.690 | 1,194,849 | +0.15(+4.24%) |
Sep 08, 2020 | 3.580 | 3.610 | 3.470 | 3.540 | 920,564 | -0.11(-3.01%) |
Sep 04, 2020 | 3.720 | 3.740 | 3.450 | 3.650 | 1,060,300 | -0.08(-2.14%) |
Sep 03, 2020 | 3.870 | 3.935 | 3.720 | 3.730 | 915,452 | -0.13(-3.37%) |
Sep 02, 2020 | 3.970 | 3.980 | 3.830 | 3.860 | 1,090,008 | -0.11(-2.77%) |
Sep 01, 2020 | 4.080 | 4.110 | 3.910 | 3.970 | 1,193,719 | -0.14(-3.41%) |
Aug 31, 2020 | 4.010 | 4.140 | 3.990 | 4.110 | 1,080,497 | +0.08(+1.99%) |
Aug 28, 2020 | 4.140 | 4.150 | 4.000 | 4.030 | 672,200 | -0.09(-2.18%) |
Aug 27, 2020 | 4.260 | 4.269 | 4.080 | 4.120 | 967,119 | -0.14(-3.29%) |
Aug 26, 2020 | 3.980 | 4.360 | 3.970 | 4.260 | 1,481,768 | +0.25(+6.23%) |
Aug 25, 2020 | 4.100 | 4.100 | 3.930 | 4.010 | 1,007,820 | +0.03(+0.75%) |
Aug 24, 2020 | 4.150 | 4.177 | 3.960 | 3.980 | 1,377,141 | -0.16(-3.86%) |
Aug 21, 2020 | 4.100 | 4.140 | 4.021 | 4.140 | 1,665,400 | -0.01(-0.24%) |
Aug 20, 2020 | 4.200 | 4.235 | 4.120 | 4.150 | 709,641 | -0.07(-1.66%) |
Aug 19, 2020 | 4.380 | 4.425 | 4.200 | 4.220 | 727,749 | -0.12(-2.76%) |
Aug 18, 2020 | 4.350 | 4.360 | 4.220 | 4.340 | 812,546 | +0.01(+0.23%) |
Aug 17, 2020 | 4.280 | 4.330 | 4.210 | 4.330 | 590,642 | +0.08(+1.88%) |
Aug 14, 2020 | 4.250 | 4.250 | 4.140 | 4.250 | 779,300 | -0.02(-0.47%) |
Aug 13, 2020 | 4.150 | 4.305 | 4.101 | 4.270 | 930,382 | +0.07(+1.67%) |
Aug 12, 2020 | 4.250 | 4.410 | 4.160 | 4.200 | 1,116,296 | -0.02(-0.47%) |
Aug 11, 2020 | 4.430 | 4.464 | 4.210 | 4.220 | 1,286,538 | -0.15(-3.43%) |
Aug 10, 2020 | 4.400 | 4.480 | 4.280 | 4.370 | 1,198,500 | -0.04(-0.91%) |
Aug 07, 2020 | 4.640 | 4.680 | 4.380 | 4.410 | 1,756,100 | -0.26(-5.57%) |
Aug 06, 2020 | 4.530 | 4.950 | 4.420 | 4.670 | 2,921,020 | -0.60(-11.39%) |
Aug 05, 2020 | 4.770 | 5.460 | 4.740 | 5.270 | 3,957,213 | +0.61(+13.09%) |
Aug 04, 2020 | 4.710 | 4.830 | 4.590 | 4.660 | 817,702 | -0.05(-1.06%) |
Aug 03, 2020 | 4.360 | 4.720 | 4.320 | 4.710 | 1,172,216 | +0.38(+8.78%) |
Jul 31, 2020 | 4.300 | 4.400 | 4.280 | 4.330 | 743,800 | -0.03(-0.69%) |
Jul 30, 2020 | 4.450 | 4.510 | 4.330 | 4.360 | 820,124 | -0.19(-4.18%) |
Jul 29, 2020 | 4.210 | 4.560 | 4.120 | 4.550 | 1,429,479 | +0.36(+8.59%) |
Jul 28, 2020 | 4.090 | 4.230 | 4.050 | 4.190 | 688,941 | +0.08(+1.95%) |
Jul 27, 2020 | 4.250 | 4.280 | 4.050 | 4.110 | 943,342 | -0.18(-4.20%) |
Jul 24, 2020 | 4.410 | 4.430 | 4.270 | 4.290 | 835,900 | -0.17(-3.81%) |
Jul 23, 2020 | 4.390 | 4.495 | 4.350 | 4.460 | 848,520 | +0.02(+0.45%) |
Jul 22, 2020 | 4.550 | 4.600 | 4.410 | 4.440 | 1,122,006 | -0.11(-2.42%) |
Jul 21, 2020 | 4.760 | 4.830 | 4.550 | 4.550 | 1,623,699 | -0.14(-2.99%) |
Jul 20, 2020 | 4.880 | 4.930 | 4.680 | 4.690 | 1,059,418 | -0.17(-3.50%) |
Jul 17, 2020 | 4.850 | 5.005 | 4.840 | 4.860 | 786,000 | +0.01(+0.21%) |
Jul 16, 2020 | 4.940 | 4.970 | 4.760 | 4.850 | 1,012,805 | -0.12(-2.41%) |
Jul 15, 2020 | 4.880 | 5.090 | 4.840 | 4.970 | 1,657,881 | +0.30(+6.42%) |
Jul 14, 2020 | 4.890 | 4.900 | 4.560 | 4.670 | 1,807,464 | -0.24(-4.89%) |
Jul 13, 2020 | 4.740 | 5.085 | 4.690 | 4.910 | 1,981,049 | +0.26(+5.59%) |
Jul 10, 2020 | 4.310 | 4.720 | 4.300 | 4.650 | 1,536,200 | +0.29(+6.65%) |
Jul 09, 2020 | 4.510 | 4.550 | 4.300 | 4.360 | 821,782 | -0.15(-3.33%) |
Jul 08, 2020 | 4.530 | 4.540 | 4.340 | 4.510 | 1,069,746 | -0.03(-0.66%) |
Jul 07, 2020 | 4.680 | 4.695 | 4.520 | 4.540 | 649,044 | -0.14(-2.99%) |
Jul 06, 2020 | 4.600 | 4.710 | 4.550 | 4.680 | 777,763 | +0.16(+3.54%) |
Jul 02, 2020 | 4.730 | 4.730 | 4.500 | 4.520 | 961,100 | -0.12(-2.59%) |
Jul 01, 2020 | 4.780 | 4.870 | 4.570 | 4.640 | 913,366 | -0.12(-2.52%) |
Jun 30, 2020 | 4.630 | 4.770 | 4.590 | 4.760 | 1,022,657 | +0.09(+1.93%) |
Jun 29, 2020 | 4.650 | 4.830 | 4.580 | 4.670 | 943,840 | +0.09(+1.97%) |
Jun 26, 2020 | 4.830 | 4.840 | 4.450 | 4.580 | 2,927,900 | -0.25(-5.18%) |
Jun 25, 2020 | 4.770 | 4.890 | 4.650 | 4.830 | 1,842,442 | +0.01(+0.21%) |
Jun 24, 2020 | 4.970 | 5.010 | 4.750 | 4.820 | 1,318,343 | -0.25(-4.93%) |
Jun 23, 2020 | 5.160 | 5.160 | 5.020 | 5.070 | 1,422,879 | -0.04(-0.78%) |
Jun 22, 2020 | 4.800 | 5.130 | 4.690 | 5.110 | 2,096,395 | +0.28(+5.80%) |
Jun 19, 2020 | 5.060 | 5.100 | 4.780 | 4.830 | 2,350,400 | -0.12(-2.42%) |
Jun 18, 2020 | 4.770 | 4.950 | 4.700 | 4.950 | 1,383,956 | +0.13(+2.70%) |
Jun 17, 2020 | 4.760 | 4.870 | 4.660 | 4.820 | 1,000,791 | +0.08(+1.69%) |
Jun 16, 2020 | 4.570 | 4.770 | 4.430 | 4.740 | 1,244,034 | +0.38(+8.72%) |
Jun 15, 2020 | 4.380 | 4.555 | 4.253 | 4.360 | 1,517,064 | -0.12(-2.68%) |
Jun 12, 2020 | 4.730 | 4.760 | 4.400 | 4.480 | 1,249,400 | +0.05(+1.13%) |
Jun 11, 2020 | 4.880 | 4.960 | 4.420 | 4.430 | 1,766,518 | -0.63(-12.45%) |
Jun 10, 2020 | 5.430 | 5.465 | 4.970 | 5.060 | 1,789,157 | -0.40(-7.33%) |
Jun 09, 2020 | 4.970 | 5.560 | 4.940 | 5.460 | 2,699,189 | +0.38(+7.48%) |
Jun 08, 2020 | 5.010 | 5.100 | 4.920 | 5.080 | 1,713,934 | +0.13(+2.63%) |
Jun 05, 2020 | 4.780 | 5.000 | 4.700 | 4.950 | 2,150,300 | +0.28(+6.00%) |
Jun 04, 2020 | 4.730 | 4.815 | 4.580 | 4.670 | 1,564,861 | -0.12(-2.51%) |
Jun 03, 2020 | 4.780 | 4.830 | 4.680 | 4.790 | 1,181,595 | +0.09(+1.91%) |
Jun 02, 2020 | 4.780 | 4.810 | 4.635 | 4.700 | 1,534,388 | -0.06(-1.26%) |
Jun 01, 2020 | 4.870 | 4.910 | 4.750 | 4.760 | 1,777,189 | -0.11(-2.26%) |
May 29, 2020 | 4.740 | 4.895 | 4.660 | 4.870 | 1,384,700 | +0.03(+0.62%) |
May 28, 2020 | 4.870 | 5.020 | 4.790 | 4.840 | 1,170,158 | -0.11(-2.22%) |
May 27, 2020 | 5.050 | 5.130 | 4.705 | 4.950 | 2,325,451 | -0.02(-0.40%) |
May 26, 2020 | 4.900 | 5.000 | 4.790 | 4.970 | 2,635,472 | +0.28(+5.97%) |
May 22, 2020 | 4.510 | 4.840 | 4.420 | 4.690 | 1,966,100 | +0.16(+3.53%) |
May 21, 2020 | 4.500 | 4.660 | 4.330 | 4.530 | 1,605,818 | -0.04(-0.88%) |
May 20, 2020 | 4.610 | 4.660 | 4.520 | 4.570 | 1,202,748 | +0.04(+0.88%) |
May 19, 2020 | 4.400 | 4.640 | 4.390 | 4.530 | 2,008,433 | +0.15(+3.42%) |
May 18, 2020 | 4.320 | 4.590 | 4.310 | 4.380 | 2,499,608 | +0.26(+6.31%) |
May 15, 2020 | 4.100 | 4.240 | 4.050 | 4.120 | 1,227,500 | +0.02(+0.49%) |
May 14, 2020 | 4.290 | 4.290 | 4.070 | 4.100 | 1,871,016 | -0.26(-5.96%) |
May 13, 2020 | 4.310 | 4.440 | 4.050 | 4.360 | 2,178,485 | +0.09(+2.11%) |
May 12, 2020 | 4.650 | 4.650 | 4.200 | 4.270 | 3,932,028 | -0.29(-6.36%) |
May 11, 2020 | 3.910 | 4.740 | 3.900 | 4.560 | 12,210,453 | +1.01(+28.45%) |
May 08, 2020 | 3.640 | 3.640 | 3.460 | 3.550 | 1,416,800 | +0.00(+0.00%) |
May 07, 2020 | 3.450 | 3.605 | 3.439 | 3.550 | 1,289,055 | +0.16(+4.72%) |
May 06, 2020 | 3.560 | 3.630 | 3.370 | 3.390 | 950,581 | -0.18(-5.04%) |
May 05, 2020 | 3.480 | 3.650 | 3.480 | 3.570 | 972,594 | +0.18(+5.31%) |
May 04, 2020 | 3.320 | 3.455 | 3.240 | 3.390 | 779,079 | +0.05(+1.50%) |
May 01, 2020 | 3.490 | 3.570 | 3.270 | 3.340 | 1,207,700 | -0.29(-7.99%) |
Apr 30, 2020 | 3.780 | 3.810 | 3.550 | 3.630 | 988,764 | -0.24(-6.20%) |
Apr 29, 2020 | 3.740 | 4.025 | 3.670 | 3.870 | 2,111,010 | +0.24(+6.61%) |
Apr 28, 2020 | 3.600 | 3.730 | 3.450 | 3.630 | 1,251,559 | +0.10(+2.83%) |
Apr 27, 2020 | 3.260 | 3.580 | 3.230 | 3.530 | 1,942,175 | +0.33(+10.31%) |
Apr 24, 2020 | 3.140 | 3.270 | 3.080 | 3.200 | 1,184,800 | +0.05(+1.59%) |
Apr 23, 2020 | 3.190 | 3.280 | 3.110 | 3.150 | 920,665 | -0.04(-1.25%) |
Apr 22, 2020 | 3.200 | 3.270 | 3.140 | 3.190 | 854,987 | +0.06(+1.92%) |
Apr 21, 2020 | 3.230 | 3.300 | 3.070 | 3.130 | 1,697,041 | -0.17(-5.15%) |
Apr 20, 2020 | 3.260 | 3.475 | 3.210 | 3.300 | 1,318,888 | -0.09(-2.65%) |
Apr 17, 2020 | 3.380 | 3.460 | 3.260 | 3.390 | 1,181,900 | +0.15(+4.63%) |
Apr 16, 2020 | 3.480 | 3.580 | 3.200 | 3.240 | 1,876,336 | -0.26(-7.43%) |
Apr 15, 2020 | 3.200 | 3.570 | 3.067 | 3.500 | 2,223,836 | +0.14(+4.17%) |
Apr 14, 2020 | 3.490 | 3.630 | 3.320 | 3.360 | 1,395,607 | -0.08(-2.33%) |
Apr 13, 2020 | 3.270 | 3.450 | 3.160 | 3.440 | 1,302,043 | +0.12(+3.61%) |
Apr 09, 2020 | 3.060 | 3.410 | 3.050 | 3.320 | 2,490,300 | +0.22(+7.10%) |
Apr 08, 2020 | 3.010 | 3.150 | 2.960 | 3.100 | 1,768,039 | +0.19(+6.53%) |
Apr 07, 2020 | 3.200 | 3.280 | 2.860 | 2.910 | 2,324,889 | -0.23(-7.32%) |
Apr 06, 2020 | 3.030 | 3.160 | 2.970 | 3.140 | 1,525,478 | +0.27(+9.41%) |
Apr 03, 2020 | 3.030 | 3.110 | 2.710 | 2.870 | 2,283,800 | -0.18(-5.90%) |
Apr 02, 2020 | 3.100 | 3.180 | 2.910 | 3.050 | 1,817,295 | +0.02(+0.66%) |
Apr 01, 2020 | 3.270 | 3.340 | 3.010 | 3.030 | 2,147,373 | -0.45(-12.93%) |
Mar 31, 2020 | 3.110 | 3.570 | 3.110 | 3.480 | 3,319,359 | +0.41(+13.36%) |
Mar 30, 2020 | 3.040 | 3.240 | 3.000 | 3.070 | 1,620,219 | +0.07(+2.33%) |
Mar 27, 2020 | 3.350 | 3.390 | 2.960 | 3.000 | 2,930,600 | -0.45(-13.04%) |
Mar 26, 2020 | 3.540 | 3.620 | 3.290 | 3.450 | 2,794,723 | -0.04(-1.15%) |
Mar 25, 2020 | 3.570 | 3.690 | 3.370 | 3.490 | 2,424,820 | -0.12(-3.32%) |
Mar 24, 2020 | 4.070 | 4.090 | 3.420 | 3.610 | 3,629,220 | -0.20(-5.25%) |
Mar 23, 2020 | 3.930 | 4.380 | 3.440 | 3.810 | 6,114,156 | +0.24(+6.72%) |
Mar 20, 2020 | 4.020 | 4.020 | 3.200 | 3.570 | 5,606,300 | +0.38(+11.91%) |
Mar 19, 2020 | 2.760 | 3.280 | 2.670 | 3.190 | 4,301,445 | +0.55(+20.83%) |
Mar 18, 2020 | 2.870 | 2.950 | 2.520 | 2.640 | 1,834,829 | -0.34(-11.41%) |
Mar 17, 2020 | 2.560 | 3.000 | 2.400 | 2.980 | 2,686,052 | +0.52(+21.14%) |
Mar 16, 2020 | 2.700 | 2.840 | 2.450 | 2.460 | 2,295,476 | -0.57(-18.81%) |
Mar 13, 2020 | 3.050 | 3.120 | 2.780 | 3.030 | 1,733,000 | +0.18(+6.32%) |
Mar 12, 2020 | 3.030 | 3.180 | 2.840 | 2.850 | 1,887,382 | -0.40(-12.31%) |
Mar 11, 2020 | 3.240 | 3.470 | 3.140 | 3.250 | 2,973,791 | +0.07(+2.20%) |
Mar 10, 2020 | 3.190 | 3.220 | 2.850 | 3.180 | 1,694,375 | +0.15(+4.95%) |
Mar 09, 2020 | 3.330 | 3.330 | 2.820 | 3.030 | 2,272,614 | -0.43(-12.43%) |
Mar 06, 2020 | 3.630 | 3.710 | 3.450 | 3.460 | 1,222,800 | -0.22(-5.98%) |
Mar 05, 2020 | 3.960 | 4.040 | 3.650 | 3.680 | 1,650,931 | -0.41(-10.02%) |
Mar 04, 2020 | 3.960 | 4.170 | 3.860 | 4.090 | 2,246,260 | +0.27(+7.07%) |
Mar 03, 2020 | 4.000 | 4.070 | 3.740 | 3.820 | 1,910,735 | -0.16(-4.02%) |
Mar 02, 2020 | 3.860 | 3.990 | 3.636 | 3.980 | 1,743,900 | +0.13(+3.38%) |
Feb 28, 2020 | 3.540 | 3.860 | 3.430 | 3.850 | 1,889,900 | +0.06(+1.58%) |
Feb 27, 2020 | 3.900 | 3.970 | 3.490 | 3.790 | 1,919,243 | -0.06(-1.56%) |
Feb 26, 2020 | 4.930 | 4.970 | 3.760 | 3.850 | 4,765,116 | -0.91(-19.12%) |
Feb 25, 2020 | 4.610 | 4.770 | 4.450 | 4.760 | 1,900,696 | +0.32(+7.21%) |
Feb 24, 2020 | 4.470 | 4.560 | 4.230 | 4.440 | 1,451,628 | -0.21(-4.52%) |
Feb 21, 2020 | 4.630 | 4.790 | 4.540 | 4.650 | 794,000 | +0.03(+0.65%) |
Feb 20, 2020 | 4.840 | 4.840 | 4.600 | 4.620 | 1,494,680 | -0.27(-5.52%) |
Feb 19, 2020 | 4.810 | 4.930 | 4.790 | 4.890 | 764,989 | +0.09(+1.87%) |
Feb 18, 2020 | 4.950 | 4.990 | 4.510 | 4.800 | 1,118,935 | -0.11(-2.24%) |
Feb 14, 2020 | 4.960 | 5.110 | 4.845 | 4.910 | 710,300 | -0.07(-1.41%) |
Feb 13, 2020 | 5.070 | 5.130 | 4.950 | 4.980 | 821,830 | -0.13(-2.54%) |
Feb 12, 2020 | 5.150 | 5.320 | 5.010 | 5.110 | 1,623,492 | +0.07(+1.39%) |
Feb 11, 2020 | 5.130 | 5.200 | 5.020 | 5.040 | 1,095,122 | -0.04(-0.79%) |
Feb 10, 2020 | 4.810 | 5.100 | 4.780 | 5.080 | 1,015,945 | +0.23(+4.74%) |
Feb 07, 2020 | 4.830 | 4.890 | 4.680 | 4.850 | 871,200 | -0.02(-0.41%) |
Feb 06, 2020 | 4.900 | 4.940 | 4.760 | 4.870 | 759,917 | +0.02(+0.41%) |
Feb 05, 2020 | 4.790 | 4.950 | 4.790 | 4.850 | 1,004,904 | +0.22(+4.75%) |
Feb 04, 2020 | 4.500 | 4.780 | 4.450 | 4.630 | 1,077,438 | +0.20(+4.51%) |
Feb 03, 2020 | 4.540 | 4.620 | 4.230 | 4.430 | 1,330,152 | -0.06(-1.34%) |
Jan 31, 2020 | 4.600 | 4.620 | 4.420 | 4.490 | 963,400 | -0.15(-3.23%) |
Jan 30, 2020 | 4.570 | 4.760 | 4.520 | 4.640 | 871,859 | +0.02(+0.43%) |
Jan 29, 2020 | 4.700 | 4.780 | 4.600 | 4.620 | 641,307 | -0.08(-1.70%) |
Jan 28, 2020 | 4.670 | 4.790 | 4.580 | 4.700 | 488,545 | +0.09(+1.95%) |
Jan 27, 2020 | 4.580 | 4.750 | 4.530 | 4.610 | 1,191,931 | -0.12(-2.54%) |
Jan 24, 2020 | 5.090 | 5.090 | 4.710 | 4.730 | 1,264,300 | -0.36(-7.07%) |
Jan 23, 2020 | 5.120 | 5.200 | 4.920 | 5.090 | 937,741 | -0.04(-0.78%) |
Jan 22, 2020 | 5.320 | 5.420 | 5.110 | 5.130 | 1,021,510 | -0.19(-3.57%) |
Jan 21, 2020 | 5.140 | 5.380 | 5.090 | 5.320 | 1,624,718 | +0.22(+4.31%) |
Jan 17, 2020 | 5.390 | 5.440 | 5.020 | 5.100 | 1,786,500 | -0.25(-4.67%) |
Jan 16, 2020 | 5.220 | 5.680 | 5.220 | 5.350 | 2,251,698 | +0.22(+4.29%) |
Jan 15, 2020 | 4.930 | 5.260 | 4.900 | 5.130 | 2,520,412 | +0.11(+2.19%) |
Jan 14, 2020 | 4.530 | 5.060 | 4.490 | 5.020 | 2,376,926 | +0.52(+11.56%) |
Jan 13, 2020 | 4.530 | 4.580 | 4.340 | 4.500 | 1,526,649 | -0.01(-0.22%) |
Jan 10, 2020 | 4.650 | 4.710 | 4.480 | 4.510 | 1,410,900 | -0.18(-3.84%) |
Jan 09, 2020 | 4.620 | 4.730 | 4.450 | 4.690 | 1,969,688 | +0.17(+3.76%) |
Jan 08, 2020 | 4.700 | 4.700 | 4.450 | 4.520 | 1,470,702 | -0.16(-3.42%) |
Jan 07, 2020 | 4.760 | 4.760 | 4.500 | 4.680 | 1,607,229 | -0.05(-1.06%) |
Jan 06, 2020 | 4.690 | 4.840 | 4.640 | 4.730 | 2,034,449 | +0.01(+0.21%) |
Jan 03, 2020 | 4.780 | 4.860 | 4.615 | 4.720 | 1,480,000 | -0.05(-1.05%) |
Jan 02, 2020 | 4.980 | 5.130 | 4.680 | 4.770 | 1,912,531 | -0.05(-1.04%) |
Dec 31, 2019 | 4.500 | 4.938 | 4.490 | 4.820 | 1,739,300 | +0.32(+7.11%) |
Dec 30, 2019 | 4.480 | 4.590 | 4.480 | 4.500 | 945,539 | -0.01(-0.22%) |
Dec 27, 2019 | 4.590 | 4.605 | 4.370 | 4.510 | 1,194,700 | -0.07(-1.53%) |
Dec 26, 2019 | 4.670 | 4.720 | 4.520 | 4.580 | 2,000,334 | -0.09(-1.93%) |
Dec 24, 2019 | 4.640 | 4.760 | 4.600 | 4.670 | 877,900 | +0.06(+1.30%) |
Dec 23, 2019 | 4.820 | 4.820 | 4.580 | 4.610 | 1,679,616 | -0.23(-4.75%) |
Dec 20, 2019 | 4.740 | 4.890 | 4.610 | 4.840 | 6,998,100 | +0.10(+2.11%) |
Dec 19, 2019 | 4.940 | 5.160 | 4.710 | 4.740 | 3,707,551 | -0.19(-3.85%) |
Dec 18, 2019 | 5.140 | 5.250 | 4.900 | 4.930 | 3,691,746 | -0.21(-4.09%) |
Dec 17, 2019 | 5.620 | 5.670 | 5.000 | 5.140 | 5,072,916 | -0.42(-7.55%) |
Dec 16, 2019 | 4.920 | 5.790 | 4.880 | 5.560 | 11,205,393 | +0.80(+16.81%) |
Dec 13, 2019 | 4.920 | 5.190 | 4.630 | 4.760 | 8,913,600 | -0.28(-5.56%) |
Dec 12, 2019 | 4.690 | 5.350 | 4.320 | 5.040 | 48,231,912 | +1.56(+44.83%) |
Dec 11, 2019 | 3.520 | 3.540 | 3.380 | 3.480 | 1,497,883 | -0.02(-0.57%) |
Dec 10, 2019 | 3.530 | 3.630 | 3.420 | 3.500 | 1,778,466 | -0.06(-1.69%) |
Dec 09, 2019 | 3.750 | 3.760 | 3.550 | 3.560 | 1,454,423 | -0.12(-3.26%) |
Dec 06, 2019 | 3.790 | 3.850 | 3.660 | 3.680 | 1,826,500 | -0.03(-0.81%) |
Dec 05, 2019 | 4.080 | 4.110 | 3.680 | 3.710 | 2,390,798 | -0.34(-8.40%) |
Dec 04, 2019 | 4.010 | 4.200 | 3.920 | 4.050 | 3,535,421 | +0.01(+0.25%) |
Dec 03, 2019 | 4.110 | 4.200 | 3.770 | 4.040 | 5,179,605 | +0.20(+5.21%) |
Dec 02, 2019 | 3.800 | 4.230 | 3.800 | 3.840 | 4,037,900 | +0.08(+2.13%) |
Nov 29, 2019 | 3.220 | 3.800 | 3.170 | 3.760 | 2,244,400 | +0.48(+14.63%) |
Nov 27, 2019 | 3.060 | 3.310 | 3.060 | 3.280 | 1,472,100 | +0.24(+7.89%) |
Nov 26, 2019 | 3.310 | 3.440 | 2.970 | 3.040 | 3,570,594 | -0.34(-10.06%) |
Nov 25, 2019 | 3.150 | 3.450 | 3.150 | 3.380 | 2,521,565 | +0.26(+8.33%) |
Nov 22, 2019 | 3.070 | 3.200 | 3.030 | 3.120 | 1,026,900 | +0.08(+2.63%) |
Nov 21, 2019 | 3.090 | 3.110 | 3.010 | 3.040 | 974,240 | -0.06(-1.94%) |
Nov 20, 2019 | 3.020 | 3.110 | 2.990 | 3.100 | 1,357,150 | +0.06(+1.97%) |
Nov 19, 2019 | 2.890 | 3.150 | 2.880 | 3.040 | 1,626,895 | +0.21(+7.42%) |
Nov 18, 2019 | 2.760 | 2.860 | 2.750 | 2.830 | 1,824,286 | +0.08(+2.91%) |
Nov 15, 2019 | 2.750 | 2.780 | 2.700 | 2.750 | 1,692,000 | +0.04(+1.48%) |
Nov 14, 2019 | 2.730 | 2.760 | 2.670 | 2.710 | 1,856,648 | -0.04(-1.45%) |
Nov 13, 2019 | 2.700 | 2.770 | 2.610 | 2.750 | 1,385,213 | +0.05(+1.85%) |
Nov 12, 2019 | 2.580 | 2.950 | 2.530 | 2.700 | 2,062,315 | +0.05(+1.89%) |
Nov 11, 2019 | 2.700 | 2.730 | 2.620 | 2.650 | 1,133,692 | -0.08(-2.93%) |
Nov 08, 2019 | 2.700 | 2.830 | 2.640 | 2.730 | 1,428,900 | +0.08(+3.02%) |
Nov 07, 2019 | 2.710 | 2.790 | 2.605 | 2.650 | 1,939,768 | -0.11(-3.99%) |
Nov 06, 2019 | 2.510 | 2.990 | 2.510 | 2.760 | 5,395,652 | -0.68(-19.77%) |
Nov 05, 2019 | 3.420 | 3.670 | 3.350 | 3.440 | 1,576,186 | +0.02(+0.58%) |
Nov 04, 2019 | 3.450 | 3.550 | 3.300 | 3.420 | 1,603,423 | -0.01(-0.29%) |