Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.570 | 4.880 | 4.570 | 4.700 | 328,178 | +0.12(+2.62%) |
Sep 29, 2020 | 4.570 | 4.779 | 4.510 | 4.580 | 207,141 | +0.02(+0.44%) |
Sep 28, 2020 | 4.520 | 4.810 | 4.520 | 4.560 | 451,141 | +0.07(+1.56%) |
Sep 25, 2020 | 4.180 | 4.620 | 4.180 | 4.490 | 348,200 | +0.29(+6.90%) |
Sep 24, 2020 | 4.060 | 4.245 | 3.885 | 4.200 | 348,402 | +0.12(+2.94%) |
Sep 23, 2020 | 3.880 | 4.120 | 3.770 | 4.080 | 483,471 | +0.43(+11.78%) |
Sep 22, 2020 | 4.190 | 4.380 | 3.760 | 3.650 | 594,234 | -0.18(-4.70%) |
Sep 21, 2020 | 3.970 | 3.980 | 3.630 | 3.830 | 596,127 | -0.20(-4.96%) |
Sep 18, 2020 | 3.970 | 4.070 | 3.860 | 4.030 | 259,300 | +0.06(+1.51%) |
Sep 17, 2020 | 3.950 | 4.040 | 3.810 | 3.970 | 186,891 | -0.02(-0.63%) |
Sep 16, 2020 | 4.210 | 4.275 | 3.990 | 3.995 | 271,034 | -0.21(-4.88%) |
Sep 15, 2020 | 4.210 | 4.270 | 4.110 | 4.200 | 194,763 | +0.05(+1.20%) |
Sep 14, 2020 | 3.850 | 4.250 | 3.840 | 4.150 | 286,678 | +0.34(+8.92%) |
Sep 11, 2020 | 3.920 | 4.160 | 3.723 | 3.810 | 215,900 | -0.11(-2.81%) |
Sep 10, 2020 | 3.820 | 4.050 | 3.820 | 3.920 | 157,833 | +0.04(+1.03%) |
Sep 09, 2020 | 4.030 | 4.100 | 3.790 | 3.880 | 311,387 | -0.11(-2.76%) |
Sep 08, 2020 | 4.000 | 4.100 | 3.910 | 3.990 | 120,433 | -0.07(-1.72%) |
Sep 04, 2020 | 4.110 | 4.160 | 3.810 | 4.060 | 293,200 | -0.09(-2.17%) |
Sep 03, 2020 | 4.270 | 4.270 | 3.950 | 4.150 | 379,339 | -0.08(-1.89%) |
Sep 02, 2020 | 4.260 | 4.290 | 4.160 | 4.230 | 118,053 | -0.04(-0.94%) |
Sep 01, 2020 | 4.260 | 4.400 | 4.210 | 4.270 | 237,782 | +0.00(+0.00%) |
Aug 31, 2020 | 4.300 | 4.380 | 4.210 | 4.270 | 289,377 | -0.07(-1.61%) |
Aug 28, 2020 | 4.250 | 4.440 | 4.180 | 4.340 | 105,400 | +0.13(+3.09%) |
Aug 27, 2020 | 4.410 | 4.690 | 4.190 | 4.210 | 108,992 | -0.18(-4.10%) |
Aug 26, 2020 | 4.650 | 4.650 | 4.300 | 4.390 | 176,536 | -0.21(-4.57%) |
Aug 25, 2020 | 4.410 | 4.660 | 4.270 | 4.600 | 160,885 | +0.26(+5.99%) |
Aug 24, 2020 | 4.570 | 4.580 | 4.310 | 4.340 | 154,149 | -0.22(-4.82%) |
Aug 21, 2020 | 4.690 | 4.690 | 4.410 | 4.560 | 264,300 | -0.13(-2.77%) |
Aug 20, 2020 | 4.720 | 4.760 | 4.560 | 4.690 | 122,117 | -0.09(-1.88%) |
Aug 19, 2020 | 4.650 | 4.850 | 4.550 | 4.780 | 139,974 | +0.17(+3.69%) |
Aug 18, 2020 | 4.910 | 4.930 | 4.590 | 4.610 | 197,807 | -0.27(-5.53%) |
Aug 17, 2020 | 5.050 | 5.180 | 4.850 | 4.880 | 209,657 | -0.16(-3.17%) |
Aug 14, 2020 | 4.830 | 5.080 | 4.640 | 5.040 | 340,300 | +0.28(+5.88%) |
Aug 13, 2020 | 4.800 | 4.940 | 4.610 | 4.760 | 313,384 | -0.03(-0.63%) |
Aug 12, 2020 | 4.780 | 4.920 | 4.630 | 4.790 | 222,894 | +0.03(+0.63%) |
Aug 11, 2020 | 5.180 | 5.180 | 4.675 | 4.760 | 343,335 | -0.41(-7.93%) |
Aug 10, 2020 | 5.560 | 5.660 | 5.080 | 5.170 | 374,381 | -0.45(-8.01%) |
Aug 07, 2020 | 5.980 | 5.990 | 5.270 | 5.620 | 376,800 | -0.50(-8.17%) |
Aug 06, 2020 | 5.990 | 6.150 | 5.900 | 6.120 | 280,413 | +0.11(+1.83%) |
Aug 05, 2020 | 6.180 | 6.190 | 5.880 | 6.010 | 202,924 | -0.06(-0.99%) |
Aug 04, 2020 | 6.110 | 6.370 | 5.910 | 6.070 | 292,387 | +0.00(+0.00%) |
Aug 03, 2020 | 5.930 | 6.260 | 5.840 | 6.070 | 302,925 | +0.17(+2.88%) |
Jul 31, 2020 | 5.710 | 5.900 | 5.170 | 5.900 | 327,400 | +0.16(+2.79%) |
Jul 30, 2020 | 5.310 | 5.900 | 5.300 | 5.740 | 368,622 | +0.34(+6.30%) |
Jul 29, 2020 | 5.390 | 5.440 | 5.260 | 5.400 | 379,597 | +0.00(+0.00%) |
Jul 28, 2020 | 5.380 | 5.550 | 5.210 | 5.400 | 294,700 | +0.02(+0.37%) |
Jul 27, 2020 | 5.570 | 5.815 | 5.325 | 5.380 | 285,964 | -0.17(-3.06%) |
Jul 24, 2020 | 5.860 | 5.920 | 5.510 | 5.550 | 324,600 | -0.36(-6.09%) |
Jul 23, 2020 | 6.080 | 6.200 | 5.820 | 5.910 | 282,851 | -0.25(-3.98%) |
Jul 22, 2020 | 6.620 | 6.860 | 6.070 | 6.155 | 380,782 | -0.52(-7.86%) |
Jul 21, 2020 | 6.880 | 7.050 | 6.540 | 6.680 | 532,050 | -0.10(-1.47%) |
Jul 20, 2020 | 7.150 | 7.280 | 6.540 | 6.780 | 421,215 | -0.29(-4.03%) |
Jul 17, 2020 | 6.170 | 7.340 | 6.170 | 7.065 | 714,900 | +0.90(+14.51%) |
Jul 16, 2020 | 6.080 | 6.240 | 5.812 | 6.170 | 223,512 | +0.03(+0.49%) |
Jul 15, 2020 | 6.150 | 6.210 | 5.835 | 6.140 | 275,045 | +0.15(+2.50%) |
Jul 14, 2020 | 5.850 | 6.070 | 5.800 | 5.990 | 341,380 | +0.10(+1.70%) |
Jul 13, 2020 | 6.120 | 6.450 | 5.890 | 5.890 | 340,416 | -0.19(-3.13%) |
Jul 10, 2020 | 6.460 | 6.630 | 6.050 | 6.080 | 260,600 | -0.41(-6.32%) |
Jul 09, 2020 | 6.440 | 6.655 | 6.210 | 6.490 | 433,404 | +0.04(+0.62%) |
Jul 08, 2020 | 6.240 | 6.740 | 6.030 | 6.450 | 530,817 | +0.22(+3.53%) |
Jul 07, 2020 | 5.990 | 6.450 | 5.900 | 6.230 | 330,556 | +0.15(+2.47%) |
Jul 06, 2020 | 6.210 | 6.350 | 5.800 | 6.080 | 328,437 | -0.04(-0.65%) |
Jul 02, 2020 | 6.560 | 6.580 | 6.080 | 6.120 | 243,400 | -0.29(-4.52%) |
Jul 01, 2020 | 6.100 | 6.720 | 6.100 | 6.410 | 447,061 | +0.31(+5.08%) |
Jun 30, 2020 | 6.670 | 6.740 | 6.050 | 6.100 | 635,549 | -0.60(-8.96%) |
Jun 29, 2020 | 7.180 | 7.254 | 6.470 | 6.700 | 590,238 | -0.12(-1.76%) |
Jun 26, 2020 | 6.460 | 6.850 | 6.360 | 6.820 | 1,344,800 | +0.26(+3.96%) |
Jun 25, 2020 | 6.760 | 6.760 | 5.790 | 6.560 | 809,013 | -0.39(-5.61%) |
Jun 24, 2020 | 5.780 | 6.970 | 5.610 | 6.950 | 939,777 | +1.08(+18.40%) |
Jun 23, 2020 | 6.230 | 6.350 | 5.690 | 5.870 | 1,364,515 | -0.52(-8.14%) |
Jun 22, 2020 | 4.840 | 6.650 | 4.640 | 6.390 | 3,362,313 | +2.00(+45.39%) |
Jun 19, 2020 | 4.210 | 4.710 | 4.210 | 4.395 | 391,500 | +0.23(+5.65%) |
Jun 18, 2020 | 4.350 | 4.460 | 4.090 | 4.160 | 160,402 | -0.21(-4.81%) |
Jun 17, 2020 | 4.460 | 4.728 | 4.310 | 4.370 | 128,207 | -0.09(-2.02%) |
Jun 16, 2020 | 4.570 | 4.580 | 4.310 | 4.460 | 160,399 | +0.01(+0.22%) |
Jun 15, 2020 | 4.060 | 4.560 | 3.941 | 4.450 | 184,135 | +0.16(+3.73%) |
Jun 12, 2020 | 4.610 | 4.610 | 3.920 | 4.290 | 316,900 | -0.12(-2.72%) |
Jun 11, 2020 | 3.940 | 4.500 | 3.870 | 4.410 | 693,025 | +0.29(+7.04%) |
Jun 10, 2020 | 4.490 | 4.490 | 4.100 | 4.120 | 376,801 | -0.38(-8.44%) |
Jun 09, 2020 | 4.540 | 4.640 | 4.370 | 4.500 | 279,183 | -0.12(-2.60%) |
Jun 08, 2020 | 4.980 | 4.980 | 4.540 | 4.620 | 331,857 | -0.30(-6.10%) |
Jun 05, 2020 | 4.840 | 5.000 | 4.700 | 4.920 | 364,000 | +0.23(+4.90%) |
Jun 04, 2020 | 4.800 | 5.030 | 4.670 | 4.690 | 183,926 | -0.20(-4.09%) |
Jun 03, 2020 | 5.340 | 5.340 | 4.780 | 4.890 | 280,101 | -0.39(-7.39%) |
Jun 02, 2020 | 5.190 | 5.340 | 5.000 | 5.280 | 441,328 | +0.10(+1.93%) |
Jun 01, 2020 | 5.270 | 5.400 | 5.130 | 5.180 | 315,868 | -0.12(-2.26%) |
May 29, 2020 | 4.910 | 5.310 | 4.850 | 5.300 | 374,400 | +0.29(+5.79%) |
May 28, 2020 | 5.960 | 6.140 | 5.000 | 5.010 | 475,748 | -0.93(-15.66%) |
May 27, 2020 | 6.080 | 6.110 | 5.580 | 5.940 | 429,543 | -0.05(-0.83%) |
May 26, 2020 | 5.480 | 6.120 | 5.453 | 5.990 | 583,142 | +0.56(+10.31%) |
May 22, 2020 | 5.360 | 5.600 | 5.260 | 5.430 | 311,800 | +0.13(+2.45%) |
May 21, 2020 | 5.050 | 5.460 | 5.020 | 5.300 | 352,995 | +0.22(+4.33%) |
May 20, 2020 | 4.510 | 5.170 | 4.420 | 5.080 | 452,924 | +0.61(+13.65%) |
May 19, 2020 | 4.500 | 5.300 | 4.450 | 4.470 | 835,391 | +0.02(+0.45%) |
May 18, 2020 | 4.150 | 4.500 | 4.150 | 4.450 | 523,347 | +0.42(+10.56%) |
May 15, 2020 | 4.150 | 4.150 | 4.000 | 4.025 | 290,100 | -0.11(-2.78%) |
May 14, 2020 | 3.990 | 4.300 | 3.945 | 4.140 | 833,678 | +0.06(+1.47%) |
May 13, 2020 | 3.990 | 4.190 | 3.900 | 4.080 | 443,778 | +0.12(+3.03%) |
May 12, 2020 | 4.010 | 4.100 | 3.740 | 3.960 | 373,167 | +0.01(+0.25%) |
May 11, 2020 | 4.000 | 4.140 | 3.860 | 3.950 | 373,377 | -0.16(-3.89%) |
May 08, 2020 | 3.700 | 4.120 | 3.450 | 4.110 | 607,700 | +0.22(+5.66%) |
May 07, 2020 | 3.520 | 3.900 | 3.470 | 3.890 | 608,478 | +0.39(+11.14%) |
May 06, 2020 | 3.400 | 3.660 | 3.180 | 3.500 | 685,669 | +0.17(+5.11%) |
May 05, 2020 | 3.240 | 3.400 | 3.200 | 3.330 | 213,832 | +0.11(+3.42%) |
May 04, 2020 | 2.870 | 3.290 | 2.840 | 3.220 | 153,570 | +0.32(+11.03%) |
May 01, 2020 | 3.280 | 3.280 | 2.840 | 2.900 | 221,500 | -0.38(-11.59%) |
Apr 30, 2020 | 3.200 | 3.350 | 3.075 | 3.280 | 206,804 | -0.01(-0.30%) |
Apr 29, 2020 | 3.230 | 3.390 | 3.180 | 3.290 | 207,975 | +0.21(+6.82%) |
Apr 28, 2020 | 3.330 | 3.350 | 3.055 | 3.080 | 195,155 | -0.15(-4.64%) |
Apr 27, 2020 | 3.040 | 3.270 | 3.040 | 3.230 | 224,110 | +0.21(+6.95%) |
Apr 24, 2020 | 2.840 | 3.050 | 2.820 | 3.020 | 154,900 | +0.18(+6.34%) |
Apr 23, 2020 | 2.940 | 2.990 | 2.810 | 2.840 | 173,478 | -0.09(-3.07%) |
Apr 22, 2020 | 2.850 | 2.950 | 2.755 | 2.930 | 162,514 | +0.13(+4.64%) |
Apr 21, 2020 | 2.680 | 2.930 | 2.680 | 2.800 | 227,224 | +0.01(+0.36%) |
Apr 20, 2020 | 2.750 | 2.900 | 2.640 | 2.790 | 454,662 | -0.01(-0.36%) |
Apr 17, 2020 | 2.760 | 2.855 | 2.740 | 2.800 | 206,200 | +0.16(+6.06%) |
Apr 16, 2020 | 2.810 | 2.880 | 2.610 | 2.640 | 230,927 | -0.17(-6.05%) |
Apr 15, 2020 | 2.830 | 2.960 | 2.740 | 2.810 | 173,806 | -0.11(-3.77%) |
Apr 14, 2020 | 2.800 | 2.960 | 2.690 | 2.920 | 423,240 | +0.20(+7.35%) |
Apr 13, 2020 | 2.760 | 2.840 | 2.630 | 2.720 | 246,764 | +0.02(+0.74%) |
Apr 09, 2020 | 2.540 | 2.750 | 2.540 | 2.700 | 368,100 | +0.25(+10.20%) |
Apr 08, 2020 | 2.430 | 2.470 | 2.290 | 2.450 | 264,675 | +0.07(+2.94%) |
Apr 07, 2020 | 2.400 | 2.530 | 2.260 | 2.380 | 357,461 | +0.02(+0.85%) |
Apr 06, 2020 | 2.230 | 2.410 | 2.190 | 2.360 | 250,971 | +0.22(+10.28%) |
Apr 03, 2020 | 2.100 | 2.180 | 2.050 | 2.140 | 228,500 | +0.03(+1.42%) |
Apr 02, 2020 | 2.010 | 2.130 | 1.950 | 2.110 | 169,046 | +0.11(+5.50%) |
Apr 01, 2020 | 2.260 | 2.260 | 2.000 | 2.000 | 461,163 | -0.27(-11.89%) |
Mar 31, 2020 | 2.410 | 2.500 | 2.200 | 2.270 | 189,758 | -0.14(-5.81%) |
Mar 30, 2020 | 2.360 | 2.440 | 2.190 | 2.410 | 176,341 | +0.08(+3.43%) |
Mar 27, 2020 | 2.460 | 2.510 | 2.300 | 2.330 | 251,400 | -0.23(-8.98%) |
Mar 26, 2020 | 2.610 | 2.670 | 2.380 | 2.560 | 219,340 | +0.02(+0.79%) |
Mar 25, 2020 | 2.770 | 2.800 | 2.470 | 2.540 | 251,494 | -0.21(-7.64%) |
Mar 24, 2020 | 2.480 | 2.770 | 2.410 | 2.750 | 258,336 | +0.33(+13.64%) |
Mar 23, 2020 | 2.300 | 2.440 | 2.244 | 2.420 | 212,675 | +0.12(+5.22%) |
Mar 20, 2020 | 2.250 | 2.380 | 2.070 | 2.300 | 507,200 | +0.08(+3.60%) |
Mar 19, 2020 | 1.860 | 2.300 | 1.840 | 2.220 | 478,465 | +0.36(+19.35%) |
Mar 18, 2020 | 2.030 | 2.090 | 1.750 | 1.860 | 276,674 | -0.31(-14.29%) |
Mar 17, 2020 | 1.950 | 2.250 | 1.864 | 2.170 | 353,334 | +0.22(+11.28%) |
Mar 16, 2020 | 2.080 | 2.350 | 1.810 | 1.950 | 416,596 | -0.44(-18.41%) |
Mar 13, 2020 | 2.630 | 2.692 | 2.190 | 2.390 | 334,000 | -0.10(-4.02%) |
Mar 12, 2020 | 2.610 | 2.790 | 2.440 | 2.490 | 399,608 | -0.44(-15.02%) |
Mar 11, 2020 | 3.210 | 3.260 | 2.890 | 2.930 | 323,148 | -0.37(-11.21%) |
Mar 10, 2020 | 3.460 | 3.490 | 3.120 | 3.300 | 349,821 | -0.01(-0.30%) |
Mar 09, 2020 | 3.580 | 3.580 | 3.210 | 3.310 | 566,432 | -0.42(-11.26%) |
Mar 06, 2020 | 3.550 | 3.770 | 3.510 | 3.730 | 354,100 | +0.11(+3.04%) |
Mar 05, 2020 | 3.710 | 3.830 | 3.510 | 3.620 | 362,250 | -0.22(-5.73%) |
Mar 04, 2020 | 4.220 | 4.220 | 3.830 | 3.840 | 264,297 | -0.22(-5.42%) |
Mar 03, 2020 | 4.020 | 4.190 | 3.870 | 4.060 | 394,593 | +0.08(+2.01%) |
Mar 02, 2020 | 4.050 | 4.250 | 3.530 | 3.980 | 728,639 | +0.15(+3.92%) |
Feb 28, 2020 | 3.800 | 4.650 | 3.650 | 3.830 | 1,184,100 | -0.49(-11.34%) |
Feb 27, 2020 | 4.700 | 4.720 | 4.270 | 4.320 | 604,731 | -0.51(-10.56%) |
Feb 26, 2020 | 4.920 | 5.200 | 4.790 | 4.830 | 314,861 | -0.04(-0.82%) |
Feb 25, 2020 | 5.310 | 5.310 | 4.730 | 4.870 | 427,597 | -0.38(-7.24%) |
Feb 24, 2020 | 5.080 | 5.340 | 5.050 | 5.250 | 426,909 | -0.11(-2.05%) |
Feb 21, 2020 | 5.350 | 5.650 | 5.200 | 5.360 | 393,600 | +0.00(+0.00%) |
Feb 20, 2020 | 5.240 | 5.590 | 5.060 | 5.360 | 571,743 | +0.13(+2.49%) |
Feb 19, 2020 | 4.690 | 5.230 | 4.570 | 5.230 | 804,237 | +0.81(+18.33%) |
Feb 18, 2020 | 4.070 | 4.530 | 4.010 | 4.420 | 998,809 | -0.11(-2.43%) |
Feb 14, 2020 | 4.510 | 4.640 | 4.350 | 4.530 | 357,400 | +0.00(+0.00%) |
Feb 13, 2020 | 4.890 | 4.922 | 4.500 | 4.530 | 495,687 | -0.40(-8.11%) |
Feb 12, 2020 | 5.210 | 5.263 | 4.900 | 4.930 | 369,525 | -0.25(-4.73%) |
Feb 11, 2020 | 5.180 | 5.200 | 5.020 | 5.175 | 228,380 | +0.02(+0.49%) |
Feb 10, 2020 | 4.790 | 5.180 | 4.728 | 5.150 | 452,232 | +0.38(+7.97%) |
Feb 07, 2020 | 5.010 | 5.160 | 4.710 | 4.770 | 635,300 | -0.31(-6.10%) |
Feb 06, 2020 | 5.200 | 5.280 | 5.020 | 5.080 | 196,350 | -0.05(-0.97%) |
Feb 05, 2020 | 5.220 | 5.320 | 4.980 | 5.130 | 264,145 | +0.01(+0.20%) |
Feb 04, 2020 | 5.250 | 5.460 | 5.080 | 5.120 | 243,113 | -0.05(-0.97%) |
Feb 03, 2020 | 4.750 | 5.230 | 4.750 | 5.170 | 265,503 | +0.45(+9.53%) |
Jan 31, 2020 | 4.850 | 4.910 | 4.700 | 4.720 | 227,400 | -0.10(-2.07%) |
Jan 30, 2020 | 5.190 | 5.210 | 4.710 | 4.820 | 367,219 | -0.42(-8.02%) |
Jan 29, 2020 | 5.120 | 5.360 | 5.050 | 5.240 | 245,095 | +0.15(+2.95%) |
Jan 28, 2020 | 5.450 | 5.450 | 5.040 | 5.090 | 379,130 | -0.27(-5.04%) |
Jan 27, 2020 | 5.440 | 5.590 | 5.260 | 5.360 | 321,771 | -0.21(-3.77%) |
Jan 24, 2020 | 5.900 | 5.900 | 5.430 | 5.570 | 611,000 | -0.26(-4.46%) |
Jan 23, 2020 | 5.670 | 5.910 | 5.480 | 5.830 | 464,796 | +0.14(+2.46%) |
Jan 22, 2020 | 6.090 | 6.210 | 5.650 | 5.690 | 529,902 | -0.35(-5.79%) |
Jan 21, 2020 | 5.370 | 6.080 | 5.320 | 6.040 | 766,460 | +0.73(+13.75%) |
Jan 17, 2020 | 5.210 | 5.440 | 5.210 | 5.310 | 491,600 | +0.16(+3.11%) |
Jan 16, 2020 | 5.040 | 5.240 | 4.943 | 5.150 | 686,212 | +0.19(+3.83%) |
Jan 15, 2020 | 5.080 | 5.250 | 4.860 | 4.960 | 407,478 | -0.12(-2.36%) |
Jan 14, 2020 | 4.830 | 5.215 | 4.817 | 5.080 | 330,395 | +0.12(+2.42%) |
Jan 13, 2020 | 5.200 | 5.220 | 4.910 | 4.960 | 408,669 | -0.21(-4.06%) |
Jan 10, 2020 | 5.530 | 5.660 | 5.140 | 5.170 | 644,400 | -0.33(-6.00%) |
Jan 09, 2020 | 5.140 | 5.550 | 5.030 | 5.500 | 966,250 | +0.39(+7.63%) |
Jan 08, 2020 | 5.190 | 5.360 | 4.920 | 5.110 | 570,427 | -0.07(-1.35%) |
Jan 07, 2020 | 5.030 | 5.180 | 4.740 | 5.180 | 672,417 | +0.17(+3.39%) |
Jan 06, 2020 | 4.320 | 5.130 | 4.280 | 5.010 | 976,347 | +0.64(+14.65%) |
Jan 03, 2020 | 4.450 | 4.640 | 4.360 | 4.370 | 234,400 | -0.10(-2.24%) |
Jan 02, 2020 | 4.700 | 4.740 | 4.405 | 4.470 | 288,376 | -0.12(-2.61%) |
Dec 31, 2019 | 4.290 | 4.680 | 4.290 | 4.590 | 469,900 | +0.29(+6.74%) |
Dec 30, 2019 | 4.600 | 4.620 | 4.220 | 4.300 | 552,823 | -0.21(-4.66%) |
Dec 27, 2019 | 4.980 | 4.980 | 4.490 | 4.510 | 749,700 | -0.05(-1.10%) |
Dec 26, 2019 | 4.600 | 4.620 | 4.440 | 4.560 | 300,434 | -0.03(-0.65%) |
Dec 24, 2019 | 4.400 | 4.710 | 4.360 | 4.590 | 263,000 | +0.22(+5.15%) |
Dec 23, 2019 | 4.090 | 4.380 | 3.945 | 4.365 | 435,136 | +0.32(+7.78%) |
Dec 20, 2019 | 3.990 | 4.050 | 3.790 | 4.050 | 1,244,900 | +0.11(+2.79%) |
Dec 19, 2019 | 3.850 | 4.000 | 3.700 | 3.940 | 327,953 | +0.09(+2.34%) |
Dec 18, 2019 | 4.020 | 4.040 | 3.800 | 3.850 | 426,735 | -0.17(-4.23%) |
Dec 17, 2019 | 4.060 | 4.190 | 3.940 | 4.020 | 294,695 | -0.04(-0.99%) |
Dec 16, 2019 | 4.330 | 4.400 | 4.020 | 4.060 | 414,288 | -0.25(-5.80%) |
Dec 13, 2019 | 4.670 | 4.670 | 4.280 | 4.310 | 400,000 | -0.37(-7.91%) |
Dec 12, 2019 | 4.570 | 4.860 | 4.570 | 4.680 | 656,985 | +0.17(+3.77%) |
Dec 11, 2019 | 4.110 | 4.540 | 4.110 | 4.510 | 732,484 | +0.42(+10.27%) |
Dec 10, 2019 | 3.890 | 4.100 | 3.880 | 4.090 | 431,315 | +0.20(+5.14%) |
Dec 09, 2019 | 3.930 | 4.100 | 3.890 | 3.890 | 484,468 | +0.00(+0.00%) |
Dec 06, 2019 | 3.820 | 3.960 | 3.760 | 3.890 | 443,600 | +0.12(+3.18%) |
Dec 05, 2019 | 3.960 | 3.980 | 3.750 | 3.770 | 459,765 | -0.23(-5.75%) |
Dec 04, 2019 | 4.000 | 4.020 | 3.900 | 4.000 | 327,155 | +0.00(+0.00%) |
Dec 03, 2019 | 3.940 | 4.100 | 3.910 | 4.000 | 468,062 | +0.06(+1.52%) |
Dec 02, 2019 | 3.950 | 4.230 | 3.880 | 3.940 | 819,341 | +0.02(+0.51%) |
Nov 29, 2019 | 3.750 | 3.970 | 3.730 | 3.920 | 178,700 | +0.14(+3.70%) |
Nov 27, 2019 | 3.880 | 3.940 | 3.699 | 3.780 | 430,600 | +0.01(+0.27%) |
Nov 26, 2019 | 3.910 | 4.010 | 3.700 | 3.770 | 685,139 | -0.11(-2.84%) |
Nov 25, 2019 | 3.590 | 4.090 | 3.550 | 3.880 | 923,012 | +0.34(+9.60%) |
Nov 22, 2019 | 3.310 | 3.650 | 3.310 | 3.540 | 1,533,800 | +0.22(+6.63%) |
Nov 21, 2019 | 3.290 | 3.430 | 3.200 | 3.320 | 536,330 | +0.04(+1.22%) |
Nov 20, 2019 | 3.200 | 3.440 | 3.200 | 3.280 | 444,995 | +0.05(+1.55%) |
Nov 19, 2019 | 3.200 | 3.370 | 3.180 | 3.230 | 334,298 | +0.03(+0.94%) |
Nov 18, 2019 | 3.440 | 3.460 | 3.200 | 3.200 | 414,231 | -0.31(-8.83%) |
Nov 15, 2019 | 3.690 | 3.690 | 3.470 | 3.510 | 289,900 | -0.15(-4.10%) |
Nov 14, 2019 | 3.750 | 3.790 | 3.620 | 3.660 | 207,205 | -0.09(-2.40%) |
Nov 13, 2019 | 3.920 | 3.920 | 3.720 | 3.750 | 221,205 | -0.16(-4.09%) |
Nov 12, 2019 | 3.830 | 4.030 | 3.810 | 3.910 | 193,039 | -0.01(-0.26%) |
Nov 11, 2019 | 3.810 | 3.940 | 3.640 | 3.920 | 319,736 | +0.03(+0.77%) |
Nov 08, 2019 | 3.940 | 4.080 | 3.890 | 3.890 | 382,100 | +0.00(+0.00%) |
Nov 07, 2019 | 3.750 | 4.030 | 3.750 | 3.890 | 380,433 | -0.12(-2.99%) |
Nov 06, 2019 | 4.120 | 4.140 | 3.970 | 4.010 | 186,177 | -0.10(-2.43%) |
Nov 05, 2019 | 4.160 | 4.300 | 4.000 | 4.110 | 1,356,211 | -0.05(-1.20%) |
Nov 04, 2019 | 4.220 | 4.355 | 4.150 | 4.160 | 212,279 | -0.04(-0.95%) |
Nov 01, 2019 | 4.030 | 4.310 | 4.000 | 4.200 | 370,500 | +0.25(+6.33%) |
Oct 31, 2019 | 3.960 | 4.000 | 3.800 | 3.950 | 201,928 | -0.06(-1.50%) |
Oct 30, 2019 | 3.890 | 4.050 | 3.870 | 4.010 | 270,708 | +0.13(+3.35%) |
Oct 29, 2019 | 3.990 | 4.080 | 3.870 | 3.880 | 288,028 | -0.16(-3.96%) |
Oct 28, 2019 | 4.000 | 4.380 | 4.000 | 4.040 | 630,847 | +0.20(+5.21%) |
Oct 25, 2019 | 3.740 | 3.920 | 3.720 | 3.840 | 203,900 | +0.10(+2.67%) |
Oct 24, 2019 | 3.800 | 3.840 | 3.697 | 3.740 | 338,262 | -0.06(-1.58%) |
Oct 23, 2019 | 3.760 | 3.880 | 3.730 | 3.800 | 129,166 | +0.04(+1.06%) |
Oct 22, 2019 | 4.060 | 4.140 | 3.755 | 3.760 | 194,333 | -0.33(-8.07%) |
Oct 21, 2019 | 4.020 | 4.160 | 3.940 | 4.090 | 229,351 | +0.10(+2.51%) |
Oct 18, 2019 | 4.040 | 4.110 | 3.900 | 3.990 | 271,900 | -0.09(-2.21%) |
Oct 17, 2019 | 4.070 | 4.170 | 4.020 | 4.080 | 153,542 | +0.03(+0.74%) |
Oct 16, 2019 | 4.100 | 4.250 | 4.040 | 4.050 | 270,598 | -0.08(-1.94%) |
Oct 15, 2019 | 4.000 | 4.210 | 3.971 | 4.130 | 185,139 | +0.04(+0.98%) |
Oct 14, 2019 | 4.190 | 4.245 | 4.040 | 4.090 | 220,324 | -0.05(-1.21%) |
Oct 11, 2019 | 4.200 | 4.320 | 4.120 | 4.140 | 220,800 | -0.10(-2.36%) |
Oct 10, 2019 | 4.160 | 4.460 | 4.080 | 4.240 | 382,422 | -0.10(-2.30%) |
Oct 09, 2019 | 3.960 | 4.550 | 3.910 | 4.340 | 1,069,640 | +0.65(+17.62%) |
Oct 08, 2019 | 3.720 | 3.850 | 3.610 | 3.690 | 337,366 | -0.06(-1.60%) |
Oct 07, 2019 | 3.790 | 3.940 | 3.730 | 3.750 | 988,056 | -0.04(-1.06%) |
Oct 04, 2019 | 3.650 | 3.860 | 3.640 | 3.790 | 247,600 | +0.15(+4.12%) |
Oct 03, 2019 | 3.850 | 3.880 | 3.580 | 3.640 | 238,767 | -0.24(-6.19%) |
Oct 02, 2019 | 3.730 | 3.930 | 3.680 | 3.880 | 243,838 | +0.19(+5.15%) |