Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.260 | 4.260 | 4.260 | 176,878 | -0.03(-0.58%) | |
Dec 30, 2020 | 4.450 | 4.450 | 4.250 | 4.285 | 176,878 | -0.01(-0.35%) |
Dec 29, 2020 | 4.230 | 4.310 | 4.100 | 4.300 | 109,260 | +0.21(+5.04%) |
Dec 28, 2020 | 4.150 | 4.150 | 4.050 | 4.093 | 212,912 | -0.12(-2.77%) |
Dec 24, 2020 | 4.295 | 4.300 | 4.120 | 4.210 | 192,100 | +0.09(+2.18%) |
Dec 23, 2020 | 4.131 | 4.170 | 4.050 | 4.120 | 232,407 | +0.29(+7.57%) |
Dec 22, 2020 | 3.645 | 3.900 | 3.645 | 3.830 | 219,823 | +0.06(+1.59%) |
Dec 21, 2020 | 3.740 | 3.790 | 3.700 | 3.770 | 80,926 | +0.03(+0.80%) |
Dec 18, 2020 | 3.540 | 3.900 | 3.540 | 3.740 | 124,000 | -0.04(-1.19%) |
Dec 17, 2020 | 3.750 | 3.900 | 3.750 | 3.785 | 469,002 | -0.00(-0.13%) |
Dec 16, 2020 | 3.850 | 3.900 | 3.760 | 3.790 | 226,788 | -0.01(-0.26%) |
Dec 15, 2020 | 3.705 | 3.900 | 3.700 | 3.800 | 178,535 | +0.05(+1.33%) |
Dec 14, 2020 | 3.650 | 3.800 | 3.650 | 3.750 | 508,513 | +0.25(+6.99%) |
Dec 11, 2020 | 3.500 | 3.640 | 3.490 | 3.505 | 68,700 | -0.08(-2.09%) |
Dec 10, 2020 | 3.465 | 3.600 | 3.465 | 3.580 | 243,849 | +0.10(+2.87%) |
Dec 09, 2020 | 3.560 | 3.560 | 3.400 | 3.480 | 226,827 | +0.07(+2.05%) |
Dec 08, 2020 | 3.300 | 3.410 | 3.265 | 3.410 | 134,092 | +0.18(+5.57%) |
Dec 07, 2020 | 3.310 | 3.310 | 3.220 | 3.230 | 166,771 | -0.07(-2.12%) |
Dec 04, 2020 | 3.350 | 3.350 | 3.250 | 3.300 | 90,100 | +0.01(+0.30%) |
Dec 03, 2020 | 3.200 | 3.340 | 3.200 | 3.290 | 547,711 | +0.08(+2.49%) |
Dec 02, 2020 | 3.300 | 3.300 | 3.140 | 3.210 | 212,744 | -0.03(-0.86%) |
Dec 01, 2020 | 3.300 | 3.300 | 3.220 | 3.238 | 552,085 | -0.20(-5.87%) |
Nov 30, 2020 | 3.590 | 3.590 | 3.400 | 3.440 | 213,556 | +0.02(+0.73%) |
Nov 27, 2020 | 3.530 | 3.530 | 3.390 | 3.415 | 93,700 | -0.04(-1.01%) |
Nov 25, 2020 | 3.513 | 3.550 | 3.380 | 3.450 | 333,900 | -0.15(-4.30%) |
Nov 24, 2020 | 3.650 | 3.680 | 3.510 | 3.605 | 744,231 | -0.14(-3.61%) |
Nov 23, 2020 | 3.600 | 3.750 | 3.600 | 3.740 | 481,510 | +0.42(+12.65%) |
Nov 20, 2020 | 3.200 | 3.350 | 3.200 | 3.320 | 116,700 | +0.07(+2.13%) |
Nov 19, 2020 | 3.300 | 3.300 | 3.150 | 3.251 | 124,139 | +0.17(+5.55%) |
Nov 18, 2020 | 3.140 | 3.190 | 3.080 | 3.080 | 88,819 | -0.06(-1.82%) |
Nov 17, 2020 | 3.200 | 3.250 | 3.130 | 3.137 | 95,069 | -0.10(-3.18%) |
Nov 16, 2020 | 3.300 | 3.300 | 3.150 | 3.240 | 184,445 | +0.12(+3.85%) |
Nov 13, 2020 | 3.120 | 3.200 | 3.090 | 3.120 | 141,900 | +0.10(+3.48%) |
Nov 12, 2020 | 3.050 | 3.090 | 2.980 | 3.015 | 144,263 | -0.06(-1.95%) |
Nov 11, 2020 | 3.000 | 3.100 | 2.850 | 3.075 | 168,080 | -0.06(-2.07%) |
Nov 10, 2020 | 3.320 | 3.320 | 3.100 | 3.140 | 166,677 | -0.21(-6.27%) |
Nov 09, 2020 | 3.350 | 3.420 | 3.330 | 3.350 | 185,988 | +0.06(+1.82%) |
Nov 06, 2020 | 3.250 | 3.300 | 3.250 | 3.290 | 97,700 | +0.08(+2.65%) |
Nov 05, 2020 | 3.243 | 3.250 | 3.170 | 3.205 | 210,216 | +0.04(+1.42%) |
Nov 04, 2020 | 3.040 | 3.200 | 3.040 | 3.160 | 170,699 | +0.27(+9.49%) |
Nov 03, 2020 | 2.940 | 2.940 | 2.850 | 2.886 | 45,912 | -0.00(-0.14%) |
Nov 02, 2020 | 2.900 | 2.930 | 2.860 | 2.890 | 84,391 | +0.02(+0.87%) |
Oct 30, 2020 | 2.900 | 2.900 | 2.830 | 2.865 | 2,380,000 | +0.06(+1.96%) |
Oct 29, 2020 | 2.700 | 2.850 | 2.700 | 2.810 | 54,751 | +0.12(+4.46%) |
Oct 28, 2020 | 2.700 | 2.770 | 2.670 | 2.690 | 90,881 | -0.05(-1.82%) |
Oct 27, 2020 | 2.600 | 2.800 | 2.600 | 2.740 | 135,874 | -0.02(-0.72%) |
Oct 26, 2020 | 2.800 | 2.900 | 2.730 | 2.760 | 93,064 | -0.07(-2.47%) |
Oct 23, 2020 | 2.880 | 2.880 | 2.800 | 2.830 | 46,700 | -0.05(-1.74%) |
Oct 22, 2020 | 2.915 | 2.920 | 2.875 | 2.880 | 206,186 | +0.00(+0.00%) |
Oct 21, 2020 | 2.850 | 2.950 | 2.820 | 2.880 | 39,829 | +0.00(+0.00%) |
Oct 20, 2020 | 3.000 | 3.000 | 2.850 | 2.880 | 35,394 | +0.01(+0.35%) |
Oct 19, 2020 | 3.020 | 3.020 | 2.850 | 2.870 | 212,162 | -0.06(-2.05%) |
Oct 16, 2020 | 2.875 | 3.000 | 2.875 | 2.930 | 111,600 | +0.05(+1.56%) |
Oct 15, 2020 | 2.890 | 2.960 | 2.820 | 2.885 | 129,055 | -0.09(-2.86%) |
Oct 14, 2020 | 2.950 | 3.000 | 2.950 | 2.970 | 1,559,734 | +0.02(+0.68%) |
Oct 13, 2020 | 2.916 | 3.000 | 2.800 | 2.950 | 94,648 | +0.01(+0.17%) |
Oct 12, 2020 | 2.820 | 2.950 | 2.780 | 2.945 | 134,823 | +0.19(+7.09%) |
Oct 09, 2020 | 2.560 | 2.760 | 2.560 | 2.750 | 37,000 | +0.03(+1.10%) |
Oct 08, 2020 | 2.820 | 2.840 | 2.695 | 2.720 | 188,476 | -0.11(-3.89%) |
Oct 07, 2020 | 2.860 | 2.860 | 2.800 | 2.830 | 35,154 | +0.05(+1.80%) |
Oct 06, 2020 | 2.670 | 2.810 | 2.670 | 2.780 | 130,832 | +0.06(+2.21%) |
Oct 05, 2020 | 2.590 | 2.830 | 2.590 | 2.720 | 40,200 | -0.03(-1.09%) |
Oct 02, 2020 | 2.780 | 2.800 | 2.500 | 2.750 | 102,200 | -0.06(-2.14%) |
Oct 01, 2020 | 2.809 | 2.860 | 2.795 | 2.810 | 89,198 | +0.06(+2.18%) |
Sep 30, 2020 | 2.650 | 2.770 | 2.650 | 2.750 | 69,961 | +0.11(+4.17%) |
Sep 29, 2020 | 2.680 | 2.680 | 2.620 | 2.640 | 66,793 | -0.03(-1.31%) |
Sep 28, 2020 | 2.630 | 2.680 | 2.610 | 2.675 | 64,421 | +0.13(+5.11%) |
Sep 25, 2020 | 2.560 | 2.600 | 2.520 | 2.545 | 124,600 | -0.06(-2.12%) |
Sep 24, 2020 | 2.610 | 2.620 | 2.550 | 2.600 | 66,184 | -0.05(-1.89%) |
Sep 23, 2020 | 2.690 | 2.730 | 2.650 | 2.650 | 30,182 | -0.01(-0.25%) |
Sep 22, 2020 | 2.790 | 2.790 | 2.600 | 2.657 | 120,532 | -0.03(-1.15%) |
Sep 21, 2020 | 2.780 | 2.810 | 2.610 | 2.688 | 212,661 | -0.16(-5.70%) |
Sep 18, 2020 | 2.845 | 2.870 | 2.800 | 2.850 | 32,800 | +0.08(+3.07%) |
Sep 17, 2020 | 2.745 | 2.810 | 2.720 | 2.765 | 322,606 | -0.17(-5.79%) |
Sep 16, 2020 | 2.984 | 3.020 | 2.930 | 2.935 | 176,549 | +0.02(+0.51%) |
Sep 15, 2020 | 2.915 | 2.940 | 2.910 | 2.920 | 136,313 | -0.09(-2.99%) |
Sep 14, 2020 | 3.085 | 3.170 | 2.950 | 3.010 | 272,268 | +0.04(+1.35%) |
Sep 11, 2020 | 3.020 | 3.020 | 2.960 | 2.970 | 334,800 | +0.07(+2.41%) |
Sep 10, 2020 | 2.935 | 3.020 | 2.900 | 2.900 | 102,786 | -0.05(-1.69%) |
Sep 09, 2020 | 2.987 | 2.987 | 2.880 | 2.950 | 219,001 | +0.06(+2.08%) |
Sep 08, 2020 | 2.940 | 2.940 | 2.870 | 2.890 | 487,549 | -0.33(-10.25%) |
Sep 04, 2020 | 3.040 | 3.220 | 3.040 | 3.220 | 583,400 | +0.25(+8.24%) |
Sep 03, 2020 | 3.125 | 3.130 | 2.900 | 2.975 | 851,190 | -0.31(-9.57%) |
Sep 02, 2020 | 3.382 | 3.400 | 3.250 | 3.290 | 665,152 | -0.16(-4.64%) |
Sep 01, 2020 | 3.438 | 3.450 | 3.300 | 3.450 | 1,047,919 | +0.30(+9.52%) |
Aug 31, 2020 | 3.190 | 3.190 | 3.070 | 3.150 | 818,764 | +0.17(+5.53%) |
Aug 28, 2020 | 3.030 | 3.030 | 2.950 | 2.985 | 2,848,200 | +0.15(+5.48%) |
Aug 27, 2020 | 3.060 | 3.060 | 2.770 | 2.830 | 1,553,790 | +0.22(+8.43%) |
Aug 26, 2020 | 2.550 | 2.930 | 2.550 | 2.610 | 2,393,502 | +0.23(+9.66%) |
Aug 25, 2020 | 2.395 | 2.400 | 2.340 | 2.380 | 203,114 | -0.00(-0.21%) |
Aug 24, 2020 | 2.434 | 2.440 | 2.370 | 2.385 | 973,520 | +0.04(+1.71%) |
Aug 21, 2020 | 2.330 | 2.360 | 2.320 | 2.345 | 252,600 | -0.02(-1.05%) |
Aug 20, 2020 | 2.350 | 2.370 | 2.330 | 2.370 | 148,353 | +0.06(+2.60%) |
Aug 19, 2020 | 2.300 | 2.340 | 2.245 | 2.310 | 2,193,541 | +0.08(+3.59%) |
Aug 18, 2020 | 2.210 | 2.240 | 2.195 | 2.230 | 2,188,485 | +0.11(+5.31%) |
Aug 17, 2020 | 2.120 | 2.120 | 2.060 | 2.118 | 1,871,277 | +0.03(+1.19%) |
Aug 14, 2020 | 2.020 | 2.120 | 2.020 | 2.092 | 817,300 | +0.12(+6.22%) |
Aug 13, 2020 | 1.960 | 2.020 | 1.960 | 1.970 | 807,546 | +0.00(+0.25%) |
Aug 12, 2020 | 1.955 | 1.970 | 1.920 | 1.965 | 795,971 | +0.04(+1.81%) |
Aug 11, 2020 | 1.970 | 1.970 | 1.920 | 1.930 | 888,957 | -0.04(-1.78%) |
Aug 10, 2020 | 1.980 | 1.980 | 1.960 | 1.965 | 772,500 | -0.01(-0.76%) |
Aug 07, 2020 | 1.990 | 2.020 | 1.960 | 1.980 | 402,900 | -0.07(-3.42%) |
Aug 06, 2020 | 2.100 | 2.100 | 2.040 | 2.050 | 2,061,072 | +0.05(+2.51%) |
Aug 05, 2020 | 2.050 | 2.050 | 2.000 | 2.000 | 40,032 | -0.02(-0.99%) |
Aug 04, 2020 | 2.030 | 2.030 | 1.990 | 2.020 | 27,325 | +0.03(+1.76%) |
Aug 03, 2020 | 1.910 | 1.990 | 1.910 | 1.985 | 131,118 | +0.09(+4.47%) |
Jul 31, 2020 | 1.860 | 1.950 | 1.860 | 1.900 | 25,200 | -0.01(-0.26%) |
Jul 30, 2020 | 1.880 | 1.920 | 1.880 | 1.905 | 20,383 | -0.03(-1.80%) |
Jul 29, 2020 | 1.880 | 1.950 | 1.880 | 1.940 | 35,063 | +0.02(+1.04%) |
Jul 28, 2020 | 1.930 | 1.930 | 1.920 | 1.920 | 25,569 | +0.00(+0.17%) |
Jul 27, 2020 | 1.950 | 1.950 | 1.900 | 1.917 | 42,215 | -0.05(-2.70%) |
Jul 24, 2020 | 2.050 | 2.050 | 1.950 | 1.970 | 51,400 | -0.07(-3.43%) |
Jul 23, 2020 | 2.040 | 2.060 | 2.020 | 2.040 | 109,827 | +0.01(+0.49%) |
Jul 22, 2020 | 2.090 | 2.090 | 2.030 | 2.030 | 348,225 | -0.11(-5.14%) |
Jul 21, 2020 | 2.237 | 2.250 | 2.120 | 2.140 | 491,732 | +0.03(+1.42%) |
Jul 20, 2020 | 2.105 | 2.110 | 2.060 | 2.110 | 282,492 | +0.09(+4.71%) |
Jul 17, 2020 | 2.030 | 2.040 | 2.010 | 2.015 | 33,900 | +0.04(+1.77%) |
Jul 16, 2020 | 1.840 | 2.000 | 1.840 | 1.980 | 122,256 | -0.09(-4.35%) |
Jul 15, 2020 | 2.110 | 2.170 | 2.070 | 2.070 | 889,076 | -0.08(-3.72%) |
Jul 14, 2020 | 2.210 | 2.210 | 2.120 | 2.150 | 46,933 | -0.05(-2.27%) |
Jul 13, 2020 | 2.250 | 2.260 | 2.090 | 2.200 | 5,803,505 | -0.01(-0.45%) |
Jul 10, 2020 | 2.170 | 2.210 | 2.170 | 2.210 | 5,760,300 | +0.02(+0.91%) |
Jul 09, 2020 | 2.200 | 2.250 | 2.160 | 2.190 | 150,674 | +0.08(+3.79%) |
Jul 08, 2020 | 2.060 | 2.110 | 2.060 | 2.110 | 215,180 | +0.20(+10.47%) |
Jul 07, 2020 | 1.940 | 1.940 | 1.900 | 1.910 | 229,394 | -0.03(-1.72%) |
Jul 06, 2020 | 1.845 | 1.950 | 1.810 | 1.944 | 144,781 | +0.19(+11.06%) |
Jul 02, 2020 | 1.720 | 1.760 | 1.640 | 1.750 | 36,200 | +0.09(+5.74%) |
Jul 01, 2020 | 1.680 | 1.680 | 1.640 | 1.655 | 21,155 | +0.02(+0.91%) |
Jun 30, 2020 | 1.630 | 1.680 | 1.630 | 1.640 | 7,682 | -0.03(-1.80%) |
Jun 29, 2020 | 1.680 | 1.700 | 1.660 | 1.670 | 118,705 | -0.03(-1.76%) |
Jun 26, 2020 | 1.780 | 1.780 | 1.626 | 1.700 | 35,100 | -0.07(-3.95%) |
Jun 25, 2020 | 1.740 | 1.800 | 1.730 | 1.770 | 20,921 | +0.00(+0.00%) |
Jun 24, 2020 | 1.760 | 1.800 | 1.730 | 1.770 | 205,858 | +0.14(+8.59%) |
Jun 23, 2020 | 1.640 | 1.650 | 1.610 | 1.630 | 112,946 | +0.02(+1.24%) |
Jun 22, 2020 | 1.650 | 1.650 | 1.610 | 1.610 | 66,434 | -0.04(-2.42%) |
Jun 19, 2020 | 1.651 | 1.670 | 1.630 | 1.650 | 2,417,600 | +0.01(+0.61%) |
Jun 18, 2020 | 1.616 | 1.650 | 1.610 | 1.640 | 132,476 | +0.03(+1.86%) |
Jun 17, 2020 | 1.612 | 1.640 | 1.590 | 1.610 | 600,726 | -0.04(-2.42%) |
Jun 16, 2020 | 1.690 | 1.690 | 1.640 | 1.650 | 23,636 | +0.02(+1.23%) |
Jun 15, 2020 | 1.580 | 1.630 | 1.580 | 1.630 | 22,984 | -0.01(-0.61%) |
Jun 12, 2020 | 1.640 | 1.660 | 1.620 | 1.640 | 17,200 | +0.03(+1.86%) |
Jun 11, 2020 | 1.655 | 1.680 | 1.600 | 1.610 | 28,904 | -0.08(-4.73%) |
Jun 10, 2020 | 1.670 | 1.700 | 1.670 | 1.690 | 39,061 | +0.02(+1.20%) |
Jun 09, 2020 | 1.665 | 1.670 | 1.650 | 1.670 | 18,409 | +0.00(+0.30%) |
Jun 08, 2020 | 1.690 | 1.690 | 1.650 | 1.665 | 85,004 | -0.03(-2.06%) |
Jun 05, 2020 | 1.680 | 1.700 | 1.670 | 1.700 | 31,400 | +0.05(+3.34%) |
Jun 04, 2020 | 1.667 | 1.670 | 1.630 | 1.645 | 38,368 | -0.03(-1.79%) |
Jun 03, 2020 | 1.650 | 1.690 | 1.650 | 1.675 | 32,585 | +0.04(+2.45%) |
Jun 02, 2020 | 1.570 | 1.640 | 1.570 | 1.635 | 19,256 | +0.06(+4.14%) |
Jun 01, 2020 | 1.510 | 1.600 | 1.470 | 1.570 | 232,910 | -0.01(-0.63%) |
May 29, 2020 | 1.570 | 1.580 | 1.510 | 1.580 | 96,400 | +0.06(+3.61%) |
May 28, 2020 | 1.500 | 1.550 | 1.500 | 1.525 | 52,692 | -0.03(-1.61%) |
May 27, 2020 | 1.590 | 1.590 | 1.540 | 1.550 | 120,216 | -0.06(-3.73%) |
May 26, 2020 | 1.590 | 1.620 | 1.500 | 1.610 | 170,159 | +0.08(+4.89%) |
May 22, 2020 | 1.585 | 1.630 | 1.520 | 1.535 | 335,400 | -0.09(-5.25%) |
May 21, 2020 | 1.660 | 1.660 | 1.590 | 1.620 | 236,573 | -0.09(-5.12%) |
May 20, 2020 | 1.680 | 1.710 | 1.650 | 1.708 | 208,492 | +0.04(+2.25%) |
May 19, 2020 | 1.650 | 1.670 | 1.610 | 1.670 | 144,734 | +0.08(+4.87%) |
May 18, 2020 | 1.550 | 1.593 | 1.550 | 1.593 | 53,704 | +0.06(+3.75%) |
May 15, 2020 | 1.560 | 1.560 | 1.520 | 1.535 | 78,700 | +0.00(+0.00%) |
May 14, 2020 | 1.510 | 1.550 | 1.510 | 1.535 | 322,169 | +0.04(+2.68%) |
May 13, 2020 | 1.510 | 1.530 | 1.490 | 1.495 | 25,492 | -0.00(-0.33%) |
May 12, 2020 | 1.520 | 1.530 | 1.500 | 1.500 | 83,860 | +0.02(+1.35%) |
May 11, 2020 | 1.510 | 1.510 | 1.470 | 1.480 | 281,556 | +0.03(+2.07%) |
May 08, 2020 | 1.420 | 1.470 | 1.420 | 1.450 | 324,300 | +0.10(+7.41%) |
May 07, 2020 | 1.348 | 1.370 | 1.330 | 1.350 | 401,420 | +0.01(+0.37%) |
May 06, 2020 | 1.337 | 1.360 | 1.330 | 1.345 | 33,987 | +0.04(+3.46%) |
May 05, 2020 | 1.290 | 1.320 | 1.270 | 1.300 | 141,015 | +0.01(+0.78%) |
May 04, 2020 | 1.260 | 1.300 | 1.260 | 1.290 | 96,148 | +0.03(+2.38%) |
May 01, 2020 | 1.260 | 1.320 | 1.250 | 1.260 | 17,000 | -0.05(-3.82%) |
Apr 30, 2020 | 1.340 | 1.350 | 1.310 | 1.310 | 32,623 | -0.02(-1.50%) |
Apr 29, 2020 | 1.350 | 1.350 | 1.330 | 1.330 | 707,339 | +0.01(+0.76%) |
Apr 28, 2020 | 1.330 | 1.350 | 1.320 | 1.320 | 67,029 | +0.01(+0.38%) |
Apr 27, 2020 | 1.280 | 1.320 | 1.280 | 1.315 | 1,679,536 | +0.00(+0.38%) |
Apr 24, 2020 | 1.290 | 1.310 | 1.280 | 1.310 | 31,600 | +0.00(+0.00%) |
Apr 23, 2020 | 1.280 | 1.320 | 1.280 | 1.310 | 21,218 | +0.00(+0.00%) |
Apr 22, 2020 | 1.320 | 1.320 | 1.305 | 1.310 | 28,455 | +0.01(+0.77%) |
Apr 21, 2020 | 1.317 | 1.317 | 1.280 | 1.300 | 50,143 | -0.02(-1.40%) |
Apr 20, 2020 | 1.350 | 1.350 | 1.318 | 1.318 | 129,005 | -0.01(-0.87%) |
Apr 17, 2020 | 1.330 | 1.370 | 1.330 | 1.330 | 23,000 | -0.01(-0.75%) |
Apr 16, 2020 | 1.330 | 1.350 | 1.330 | 1.340 | 22,553 | -0.02(-1.47%) |
Apr 15, 2020 | 1.360 | 1.360 | 1.330 | 1.360 | 11,950,811 | +0.05(+3.42%) |
Apr 14, 2020 | 1.320 | 1.330 | 1.311 | 1.315 | 4,019,972 | +0.01(+1.15%) |
Apr 13, 2020 | 1.295 | 1.320 | 1.281 | 1.300 | 71,280 | -0.03(-2.26%) |
Apr 09, 2020 | 1.330 | 1.330 | 1.310 | 1.330 | 4,049,200 | +0.02(+1.53%) |
Apr 08, 2020 | 1.330 | 1.330 | 1.300 | 1.310 | 7,273,079 | -0.04(-2.96%) |
Apr 07, 2020 | 1.360 | 1.380 | 1.340 | 1.350 | 323,865 | -0.01(-0.74%) |
Apr 06, 2020 | 1.340 | 1.370 | 1.340 | 1.360 | 34,373 | +0.04(+3.03%) |
Apr 03, 2020 | 1.330 | 1.340 | 1.300 | 1.320 | 27,900 | -0.03(-2.58%) |
Apr 02, 2020 | 1.350 | 1.370 | 1.320 | 1.355 | 135,448 | +0.04(+3.44%) |
Apr 01, 2020 | 1.330 | 1.350 | 1.310 | 1.310 | 53,529 | -0.06(-4.38%) |
Mar 31, 2020 | 1.330 | 1.400 | 1.310 | 1.370 | 45,628 | +0.06(+4.18%) |
Mar 30, 2020 | 1.320 | 1.320 | 1.300 | 1.315 | 70,608 | -0.01(-0.75%) |
Mar 27, 2020 | 1.330 | 1.350 | 1.300 | 1.325 | 54,400 | -0.04(-2.57%) |
Mar 26, 2020 | 1.330 | 1.370 | 1.300 | 1.360 | 38,224 | +0.00(+0.00%) |
Mar 25, 2020 | 1.350 | 1.360 | 1.330 | 1.360 | 38,314 | +0.03(+1.87%) |
Mar 24, 2020 | 1.320 | 1.360 | 1.290 | 1.335 | 92,243 | +0.08(+6.80%) |
Mar 23, 2020 | 1.300 | 1.300 | 1.230 | 1.250 | 116,678 | -0.03(-2.72%) |
Mar 20, 2020 | 1.310 | 1.320 | 1.270 | 1.285 | 176,700 | +0.00(+0.39%) |
Mar 19, 2020 | 1.230 | 1.280 | 1.200 | 1.280 | 186,980 | +0.06(+5.35%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.200 | 1.215 | 52,710 | -0.08(-6.54%) |
Mar 17, 2020 | 1.260 | 1.330 | 1.260 | 1.300 | 48,154 | +0.03(+2.36%) |
Mar 16, 2020 | 1.290 | 1.310 | 1.200 | 1.270 | 193,254 | -0.13(-9.29%) |
Mar 13, 2020 | 1.410 | 1.410 | 1.370 | 1.400 | 2,214,800 | +0.07(+5.26%) |
Mar 12, 2020 | 1.430 | 1.430 | 1.300 | 1.330 | 711,715 | -0.15(-10.14%) |
Mar 11, 2020 | 1.510 | 1.515 | 1.470 | 1.480 | 217,256 | -0.10(-6.33%) |
Mar 10, 2020 | 1.551 | 1.580 | 1.540 | 1.580 | 150,192 | +0.06(+3.95%) |
Mar 09, 2020 | 1.545 | 1.560 | 1.515 | 1.520 | 68,924 | -0.13(-7.88%) |
Mar 06, 2020 | 1.680 | 1.680 | 1.620 | 1.650 | 186,200 | -0.02(-0.90%) |
Mar 05, 2020 | 1.680 | 1.700 | 1.660 | 1.665 | 95,113 | -0.03(-2.06%) |
Mar 04, 2020 | 1.660 | 1.700 | 1.660 | 1.700 | 374,759 | +0.05(+3.03%) |
Mar 03, 2020 | 1.650 | 1.700 | 1.630 | 1.650 | 246,824 | -0.03(-1.49%) |
Mar 02, 2020 | 1.650 | 1.680 | 1.620 | 1.675 | 169,434 | +0.07(+4.69%) |
Feb 28, 2020 | 1.688 | 1.700 | 1.540 | 1.600 | 776,100 | +0.02(+1.19%) |
Feb 27, 2020 | 1.610 | 1.620 | 1.550 | 1.581 | 200,741 | -0.01(-0.87%) |
Feb 26, 2020 | 1.600 | 1.600 | 1.590 | 1.595 | 395,418 | +0.01(+0.95%) |
Feb 25, 2020 | 1.595 | 1.607 | 1.570 | 1.580 | 75,036 | +0.03(+1.94%) |
Feb 24, 2020 | 1.510 | 1.590 | 1.500 | 1.550 | 187,215 | -0.08(-4.91%) |
Feb 21, 2020 | 1.650 | 1.650 | 1.620 | 1.630 | 44,900 | -0.02(-1.21%) |
Feb 20, 2020 | 1.656 | 1.670 | 1.650 | 1.650 | 69,833 | +0.00(+0.00%) |
Feb 19, 2020 | 1.660 | 1.660 | 1.640 | 1.650 | 45,575 | -0.01(-0.30%) |
Feb 18, 2020 | 1.660 | 1.660 | 1.650 | 1.655 | 347,657 | -0.00(-0.30%) |
Feb 14, 2020 | 1.720 | 1.740 | 1.660 | 1.660 | 173,700 | -0.06(-3.49%) |
Feb 13, 2020 | 1.690 | 1.720 | 1.690 | 1.720 | 84,575 | +0.05(+2.99%) |
Feb 12, 2020 | 1.715 | 1.780 | 1.650 | 1.670 | 385,510 | +0.00(+0.30%) |
Feb 11, 2020 | 1.660 | 1.670 | 1.650 | 1.665 | 189,937 | +0.01(+0.30%) |
Feb 10, 2020 | 1.600 | 1.660 | 1.600 | 1.660 | 127,909 | +0.04(+2.47%) |
Feb 07, 2020 | 1.670 | 1.670 | 1.620 | 1.620 | 1,250,700 | -0.02(-1.52%) |
Feb 06, 2020 | 1.640 | 1.650 | 1.640 | 1.645 | 2,423,884 | -0.00(-0.30%) |
Feb 05, 2020 | 1.660 | 1.660 | 1.640 | 1.650 | 3,644,034 | +0.01(+0.61%) |
Feb 04, 2020 | 1.650 | 1.650 | 1.610 | 1.640 | 3,394,781 | +0.07(+4.46%) |
Feb 03, 2020 | 1.550 | 1.580 | 1.550 | 1.570 | 3,062,138 | +0.08(+5.55%) |
Jan 31, 2020 | 1.500 | 1.500 | 1.470 | 1.488 | 2,655,300 | -0.04(-2.78%) |
Jan 30, 2020 | 1.508 | 1.530 | 1.500 | 1.530 | 330,429 | -0.08(-4.97%) |
Jan 29, 2020 | 1.630 | 1.630 | 1.610 | 1.610 | 595,350 | -0.03(-1.83%) |
Jan 28, 2020 | 1.660 | 1.660 | 1.630 | 1.640 | 36,577 | +0.04(+2.50%) |
Jan 27, 2020 | 1.600 | 1.640 | 1.570 | 1.600 | 408,509 | -0.09(-5.33%) |
Jan 24, 2020 | 1.730 | 1.730 | 1.680 | 1.690 | 448,300 | -0.02(-1.17%) |
Jan 23, 2020 | 1.730 | 1.730 | 1.690 | 1.710 | 416,433 | -0.06(-3.39%) |
Jan 22, 2020 | 1.800 | 1.800 | 1.760 | 1.770 | 1,917,606 | +0.12(+7.27%) |
Jan 21, 2020 | 1.660 | 1.680 | 1.647 | 1.650 | 1,657,401 | -0.08(-4.62%) |
Jan 17, 2020 | 1.680 | 1.730 | 1.670 | 1.730 | 1,792,600 | +0.14(+8.81%) |
Jan 16, 2020 | 1.577 | 1.590 | 1.570 | 1.590 | 971,052 | +0.01(+0.63%) |
Jan 15, 2020 | 1.570 | 1.590 | 1.560 | 1.580 | 7,353,850 | +0.06(+3.95%) |
Jan 14, 2020 | 1.510 | 1.520 | 1.500 | 1.520 | 4,988,250 | -0.04(-2.56%) |
Jan 13, 2020 | 1.520 | 1.560 | 1.520 | 1.560 | 5,119,106 | +0.09(+6.12%) |
Jan 10, 2020 | 1.480 | 1.490 | 1.470 | 1.470 | 2,743,500 | -0.02(-1.01%) |
Jan 09, 2020 | 1.505 | 1.505 | 1.470 | 1.485 | 3,061,627 | +0.06(+3.85%) |
Jan 08, 2020 | 1.430 | 1.450 | 1.420 | 1.430 | 45,644 | +0.00(+0.35%) |
Jan 07, 2020 | 1.400 | 1.430 | 1.392 | 1.425 | 300,883 | -0.00(-0.35%) |
Jan 06, 2020 | 1.417 | 1.430 | 1.413 | 1.430 | 13,087 | +0.02(+1.42%) |
Jan 03, 2020 | 1.420 | 1.420 | 1.400 | 1.410 | 7,682,500 | -0.06(-4.08%) |