Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 03, 2020 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
Jan 02, 2020 | 5.640 | 5.680 | 5.470 | 5.650 | 19,860,798 | +0.01(+0.18%) |
Dec 31, 2019 | 5.640 | 5.640 | 5.490 | 5.640 | 9,226,300 | -0.06(-1.05%) |
Dec 30, 2019 | 5.700 | 5.760 | 5.660 | 5.700 | 3,177,973 | +0.02(+0.35%) |
Dec 27, 2019 | 5.780 | 5.795 | 5.635 | 5.680 | 2,215,700 | -0.11(-1.90%) |
Dec 26, 2019 | 5.750 | 5.800 | 5.710 | 5.790 | 2,180,957 | +0.04(+0.70%) |
Dec 24, 2019 | 5.820 | 5.820 | 5.740 | 5.750 | 828,600 | -0.03(-0.52%) |
Dec 23, 2019 | 5.690 | 5.800 | 5.660 | 5.780 | 5,859,426 | +0.14(+2.48%) |
Dec 20, 2019 | 5.700 | 5.750 | 5.590 | 5.640 | 18,143,000 | -0.03(-0.53%) |
Dec 19, 2019 | 5.460 | 5.700 | 5.430 | 5.670 | 15,833,589 | +0.22(+4.04%) |
Dec 18, 2019 | 5.330 | 5.470 | 5.270 | 5.450 | 20,260,344 | +0.13(+2.44%) |
Dec 17, 2019 | 5.460 | 5.530 | 5.320 | 5.320 | 4,511,212 | -0.25(-4.49%) |
Dec 16, 2019 | 5.300 | 5.610 | 5.300 | 5.570 | 10,488,589 | +0.27(+5.09%) |
Dec 13, 2019 | 5.180 | 5.390 | 5.120 | 5.300 | 10,947,800 | +0.18(+3.52%) |
Dec 12, 2019 | 4.930 | 5.160 | 4.930 | 5.120 | 3,333,492 | +0.15(+3.02%) |
Dec 11, 2019 | 4.890 | 4.970 | 4.860 | 4.970 | 2,581,556 | +0.08(+1.64%) |
Dec 10, 2019 | 4.860 | 4.905 | 4.740 | 4.890 | 10,197,559 | +0.07(+1.45%) |
Dec 09, 2019 | 4.920 | 4.920 | 4.790 | 4.820 | 5,361,364 | -0.08(-1.63%) |
Dec 06, 2019 | 4.840 | 4.900 | 4.805 | 4.900 | 3,027,100 | +0.07(+1.45%) |
Dec 05, 2019 | 4.800 | 4.850 | 4.760 | 4.830 | 3,838,241 | +0.05(+1.05%) |
Dec 04, 2019 | 4.760 | 4.830 | 4.740 | 4.780 | 5,912,577 | +0.01(+0.21%) |
Dec 03, 2019 | 4.630 | 4.780 | 4.560 | 4.770 | 15,784,227 | +0.12(+2.58%) |
Dec 02, 2019 | 4.580 | 4.680 | 4.520 | 4.650 | 5,081,595 | +0.06(+1.31%) |
Nov 29, 2019 | 4.580 | 4.641 | 4.540 | 4.590 | 3,048,200 | +0.11(+2.46%) |
Nov 27, 2019 | 4.440 | 4.500 | 4.370 | 4.480 | 2,795,200 | +0.02(+0.45%) |
Nov 26, 2019 | 4.410 | 4.490 | 4.280 | 4.460 | 10,308,080 | +0.04(+0.90%) |
Nov 25, 2019 | 4.430 | 4.450 | 4.380 | 4.420 | 2,432,595 | -0.02(-0.45%) |
Nov 22, 2019 | 4.410 | 4.485 | 4.380 | 4.440 | 4,932,700 | +0.03(+0.68%) |
Nov 21, 2019 | 4.350 | 4.430 | 4.325 | 4.410 | 8,205,068 | +0.09(+2.08%) |
Nov 20, 2019 | 4.340 | 4.370 | 4.280 | 4.320 | 3,482,961 | -0.02(-0.46%) |
Nov 19, 2019 | 4.300 | 4.360 | 4.220 | 4.340 | 8,472,092 | +0.05(+1.17%) |
Nov 18, 2019 | 4.430 | 4.450 | 4.270 | 4.290 | 13,370,580 | -0.16(-3.60%) |
Nov 15, 2019 | 4.470 | 4.540 | 4.400 | 4.450 | 8,366,300 | +0.02(+0.45%) |
Nov 14, 2019 | 4.500 | 4.550 | 4.410 | 4.430 | 10,207,638 | -0.05(-1.12%) |
Nov 13, 2019 | 4.500 | 4.550 | 4.400 | 4.480 | 6,832,125 | -0.04(-0.88%) |
Nov 12, 2019 | 4.690 | 4.690 | 4.500 | 4.520 | 4,868,772 | -0.17(-3.62%) |
Nov 11, 2019 | 4.620 | 4.700 | 4.610 | 4.690 | 4,262,422 | +0.05(+1.08%) |
Nov 08, 2019 | 4.710 | 4.790 | 4.590 | 4.640 | 7,886,600 | -0.12(-2.52%) |
Nov 07, 2019 | 4.600 | 4.780 | 4.580 | 4.760 | 11,348,461 | +0.44(+10.19%) |
Nov 06, 2019 | 4.170 | 4.400 | 4.170 | 4.320 | 10,598,568 | +0.13(+3.10%) |
Nov 05, 2019 | 4.210 | 4.230 | 4.140 | 4.190 | 4,604,020 | -0.04(-0.95%) |
Nov 04, 2019 | 4.410 | 4.440 | 4.200 | 4.230 | 6,959,681 | -0.12(-2.76%) |
Nov 01, 2019 | 4.340 | 4.480 | 4.270 | 4.350 | 7,869,800 | +0.06(+1.40%) |
Oct 31, 2019 | 4.330 | 4.340 | 4.160 | 4.290 | 5,688,040 | +0.03(+0.70%) |
Oct 30, 2019 | 4.170 | 4.270 | 4.120 | 4.260 | 3,746,603 | +0.13(+3.15%) |
Oct 29, 2019 | 4.250 | 4.250 | 4.100 | 4.130 | 3,762,892 | -0.12(-2.82%) |
Oct 28, 2019 | 4.250 | 4.360 | 4.210 | 4.250 | 5,102,277 | -0.04(-0.93%) |
Oct 25, 2019 | 4.100 | 4.310 | 4.100 | 4.290 | 6,039,800 | +0.19(+4.63%) |
Oct 24, 2019 | 4.240 | 4.240 | 4.090 | 4.100 | 3,116,262 | -0.14(-3.30%) |
Oct 23, 2019 | 4.320 | 4.330 | 4.130 | 4.240 | 6,604,441 | -0.04(-0.93%) |
Oct 22, 2019 | 4.170 | 4.330 | 4.150 | 4.280 | 3,432,455 | +0.10(+2.39%) |
Oct 21, 2019 | 4.180 | 4.240 | 4.100 | 4.180 | 3,207,405 | -0.01(-0.24%) |
Oct 18, 2019 | 4.230 | 4.260 | 4.140 | 4.190 | 1,520,200 | +0.02(+0.48%) |
Oct 17, 2019 | 4.150 | 4.250 | 4.140 | 4.170 | 4,213,727 | +0.04(+0.97%) |
Oct 16, 2019 | 4.150 | 4.160 | 4.060 | 4.130 | 2,605,362 | -0.01(-0.24%) |
Oct 15, 2019 | 4.130 | 4.220 | 4.075 | 4.140 | 8,547,827 | -0.01(-0.24%) |
Oct 14, 2019 | 4.190 | 4.230 | 4.125 | 4.150 | 2,323,345 | -0.04(-0.95%) |
Oct 11, 2019 | 4.280 | 4.280 | 4.170 | 4.190 | 6,602,900 | -0.03(-0.71%) |
Oct 10, 2019 | 4.210 | 4.240 | 4.140 | 4.220 | 6,109,996 | -0.01(-0.24%) |
Oct 09, 2019 | 4.280 | 4.330 | 4.160 | 4.230 | 4,998,856 | -0.05(-1.17%) |
Oct 08, 2019 | 4.380 | 4.390 | 4.220 | 4.280 | 7,738,252 | -0.11(-2.51%) |
Oct 07, 2019 | 4.460 | 4.530 | 4.350 | 4.390 | 5,599,939 | -0.11(-2.44%) |
Oct 04, 2019 | 4.360 | 4.510 | 4.300 | 4.500 | 3,766,200 | +0.18(+4.17%) |
Oct 03, 2019 | 4.230 | 4.365 | 4.120 | 4.320 | 9,464,472 | +0.10(+2.37%) |
Oct 02, 2019 | 4.270 | 4.270 | 4.150 | 4.220 | 5,752,573 | -0.10(-2.31%) |
Oct 01, 2019 | 4.390 | 4.415 | 4.290 | 4.320 | 5,756,804 | -0.08(-1.82%) |
Sep 30, 2019 | 4.530 | 4.560 | 4.330 | 4.400 | 8,244,197 | -0.16(-3.51%) |
Sep 27, 2019 | 4.550 | 4.570 | 4.420 | 4.560 | 6,188,300 | +0.00(+0.00%) |
Sep 26, 2019 | 4.560 | 4.620 | 4.490 | 4.560 | 4,404,567 | +0.01(+0.22%) |
Sep 25, 2019 | 4.590 | 4.640 | 4.490 | 4.550 | 4,493,797 | -0.06(-1.30%) |
Sep 24, 2019 | 4.620 | 4.650 | 4.520 | 4.610 | 9,257,855 | +0.00(+0.00%) |
Sep 23, 2019 | 4.620 | 4.680 | 4.480 | 4.610 | 5,192,172 | -0.04(-0.86%) |
Sep 20, 2019 | 4.680 | 4.730 | 4.620 | 4.650 | 12,498,900 | -0.08(-1.69%) |
Sep 19, 2019 | 4.780 | 4.830 | 4.640 | 4.730 | 3,784,337 | -0.04(-0.84%) |
Sep 18, 2019 | 4.820 | 4.880 | 4.670 | 4.770 | 10,854,095 | -0.01(-0.21%) |
Sep 17, 2019 | 4.700 | 4.795 | 4.650 | 4.780 | 5,437,086 | +0.08(+1.70%) |
Sep 16, 2019 | 4.540 | 4.700 | 4.495 | 4.700 | 7,458,984 | +0.12(+2.62%) |
Sep 13, 2019 | 4.600 | 4.660 | 4.480 | 4.580 | 9,854,100 | -0.01(-0.22%) |
Sep 12, 2019 | 4.550 | 4.620 | 4.500 | 4.590 | 13,244,706 | +0.09(+2.00%) |
Sep 11, 2019 | 4.250 | 4.510 | 4.220 | 4.500 | 11,358,205 | +0.27(+6.38%) |
Sep 10, 2019 | 4.280 | 4.280 | 4.160 | 4.230 | 5,608,835 | -0.07(-1.63%) |
Sep 09, 2019 | 4.290 | 4.320 | 4.210 | 4.300 | 5,340,114 | +0.02(+0.47%) |
Sep 06, 2019 | 4.290 | 4.310 | 4.230 | 4.280 | 4,575,200 | +0.01(+0.23%) |
Sep 05, 2019 | 4.250 | 4.300 | 4.200 | 4.270 | 11,087,528 | +0.03(+0.71%) |
Sep 04, 2019 | 4.250 | 4.270 | 4.180 | 4.240 | 3,449,112 | +0.05(+1.19%) |
Sep 03, 2019 | 4.290 | 4.350 | 4.110 | 4.190 | 8,930,252 | -0.16(-3.68%) |
Aug 30, 2019 | 4.300 | 4.350 | 4.230 | 4.350 | 5,204,700 | +0.06(+1.40%) |
Aug 29, 2019 | 4.280 | 4.320 | 4.190 | 4.290 | 8,102,700 | +0.03(+0.70%) |
Aug 28, 2019 | 4.100 | 4.270 | 4.050 | 4.260 | 6,484,661 | +0.14(+3.40%) |
Aug 27, 2019 | 3.960 | 4.130 | 3.950 | 4.120 | 11,708,444 | +0.19(+4.83%) |
Aug 26, 2019 | 3.930 | 3.980 | 3.850 | 3.930 | 5,798,556 | +0.00(+0.00%) |
Aug 23, 2019 | 4.000 | 4.035 | 3.900 | 3.930 | 8,528,300 | -0.08(-2.00%) |
Aug 22, 2019 | 4.090 | 4.120 | 4.000 | 4.010 | 4,391,790 | -0.10(-2.43%) |
Aug 21, 2019 | 4.130 | 4.160 | 4.080 | 4.110 | 4,725,556 | +0.03(+0.74%) |
Aug 20, 2019 | 4.140 | 4.160 | 4.050 | 4.080 | 4,387,931 | -0.10(-2.39%) |
Aug 19, 2019 | 4.180 | 4.285 | 4.150 | 4.180 | 4,700,099 | +0.02(+0.48%) |
Aug 16, 2019 | 4.250 | 4.290 | 4.130 | 4.160 | 5,578,800 | -0.08(-1.89%) |
Aug 15, 2019 | 4.230 | 4.360 | 4.195 | 4.240 | 14,532,859 | +0.06(+1.44%) |
Aug 14, 2019 | 4.240 | 4.280 | 4.130 | 4.180 | 6,046,645 | -0.17(-3.91%) |
Aug 13, 2019 | 4.270 | 4.360 | 4.210 | 4.350 | 5,771,108 | +0.11(+2.59%) |
Aug 12, 2019 | 4.300 | 4.340 | 4.200 | 4.240 | 3,744,506 | -0.16(-3.64%) |
Aug 09, 2019 | 4.420 | 4.470 | 4.310 | 4.400 | 5,095,400 | +0.00(+0.00%) |
Aug 08, 2019 | 4.350 | 4.450 | 4.300 | 4.400 | 8,206,234 | +0.06(+1.38%) |
Aug 07, 2019 | 4.350 | 4.370 | 4.200 | 4.340 | 10,687,619 | -0.06(-1.36%) |
Aug 06, 2019 | 4.280 | 4.420 | 4.240 | 4.400 | 7,216,097 | +0.12(+2.80%) |
Aug 05, 2019 | 4.270 | 4.300 | 4.170 | 4.280 | 8,356,487 | -0.06(-1.38%) |
Aug 02, 2019 | 4.330 | 4.380 | 4.200 | 4.340 | 8,923,400 | +0.01(+0.23%) |
Aug 01, 2019 | 4.290 | 4.440 | 4.220 | 4.330 | 13,935,909 | +0.08(+1.88%) |
Jul 31, 2019 | 4.120 | 4.290 | 4.120 | 4.250 | 15,086,052 | +0.12(+2.91%) |
Jul 30, 2019 | 3.960 | 4.167 | 3.930 | 4.130 | 6,452,424 | +0.16(+4.03%) |
Jul 29, 2019 | 4.040 | 4.055 | 3.960 | 3.970 | 8,095,454 | -0.08(-1.98%) |
Jul 26, 2019 | 3.860 | 4.080 | 3.860 | 4.050 | 12,078,900 | +0.21(+5.47%) |
Jul 25, 2019 | 3.840 | 3.880 | 3.800 | 3.840 | 5,410,135 | +0.00(+0.00%) |
Jul 24, 2019 | 3.860 | 3.885 | 3.820 | 3.840 | 2,509,460 | -0.02(-0.52%) |
Jul 23, 2019 | 3.920 | 3.930 | 3.840 | 3.860 | 8,455,916 | -0.06(-1.53%) |
Jul 22, 2019 | 3.990 | 4.010 | 3.900 | 3.920 | 6,742,309 | -0.05(-1.26%) |
Jul 19, 2019 | 3.950 | 4.000 | 3.920 | 3.970 | 5,515,300 | +0.02(+0.51%) |
Jul 18, 2019 | 3.950 | 3.980 | 3.890 | 3.950 | 10,896,128 | +0.00(+0.00%) |
Jul 17, 2019 | 3.910 | 4.010 | 3.890 | 3.950 | 5,408,554 | +0.03(+0.77%) |
Jul 16, 2019 | 3.890 | 4.000 | 3.870 | 3.920 | 24,477,576 | +0.04(+1.03%) |
Jul 15, 2019 | 3.890 | 3.920 | 3.810 | 3.880 | 5,492,076 | -0.01(-0.26%) |
Jul 12, 2019 | 3.950 | 3.970 | 3.845 | 3.890 | 9,680,600 | -0.04(-1.02%) |
Jul 11, 2019 | 4.090 | 4.090 | 3.910 | 3.930 | 11,252,760 | -0.17(-4.15%) |
Jul 10, 2019 | 3.920 | 4.100 | 3.911 | 4.100 | 8,633,048 | +0.18(+4.59%) |
Jul 09, 2019 | 3.970 | 3.980 | 3.870 | 3.920 | 5,521,836 | -0.06(-1.51%) |
Jul 08, 2019 | 4.020 | 4.040 | 3.940 | 3.980 | 7,597,609 | -0.06(-1.49%) |
Jul 05, 2019 | 3.860 | 4.080 | 3.820 | 4.040 | 11,355,600 | +0.14(+3.59%) |
Jul 03, 2019 | 3.900 | 3.940 | 3.850 | 3.900 | 6,254,500 | +0.00(+0.00%) |
Jul 02, 2019 | 3.890 | 3.930 | 3.840 | 3.900 | 3,161,007 | +0.00(+0.00%) |
Jul 01, 2019 | 3.930 | 3.950 | 3.860 | 3.900 | 7,140,409 | +0.02(+0.52%) |
Jun 28, 2019 | 3.860 | 3.925 | 3.830 | 3.880 | 5,240,000 | +0.01(+0.26%) |
Jun 27, 2019 | 3.800 | 3.900 | 3.720 | 3.870 | 7,620,041 | +0.04(+1.04%) |
Jun 26, 2019 | 3.850 | 3.890 | 3.720 | 3.830 | 7,212,313 | -0.01(-0.26%) |
Jun 25, 2019 | 3.940 | 3.950 | 3.820 | 3.840 | 3,625,473 | -0.11(-2.78%) |
Jun 24, 2019 | 3.930 | 4.000 | 3.910 | 3.950 | 3,261,665 | +0.00(+0.00%) |
Jun 21, 2019 | 3.990 | 4.000 | 3.940 | 3.950 | 10,089,200 | -0.03(-0.75%) |
Jun 20, 2019 | 3.970 | 4.025 | 3.920 | 3.980 | 12,234,973 | -0.05(-1.24%) |
Jun 19, 2019 | 3.860 | 4.080 | 3.805 | 4.030 | 16,593,050 | +0.18(+4.68%) |
Jun 18, 2019 | 3.880 | 3.920 | 3.820 | 3.850 | 10,375,228 | +0.00(+0.00%) |
Jun 17, 2019 | 3.830 | 3.880 | 3.760 | 3.850 | 5,035,178 | +0.03(+0.79%) |
Jun 14, 2019 | 3.870 | 3.880 | 3.770 | 3.820 | 7,273,400 | -0.07(-1.80%) |
Jun 13, 2019 | 3.890 | 3.920 | 3.840 | 3.890 | 7,242,279 | +0.06(+1.57%) |
Jun 12, 2019 | 3.860 | 3.915 | 3.790 | 3.830 | 11,925,627 | -0.07(-1.79%) |
Jun 11, 2019 | 3.790 | 3.920 | 3.785 | 3.900 | 9,855,389 | +0.12(+3.17%) |
Jun 10, 2019 | 3.830 | 3.830 | 3.730 | 3.780 | 13,098,695 | -0.06(-1.56%) |
Jun 07, 2019 | 3.760 | 3.860 | 3.750 | 3.840 | 8,356,300 | +0.09(+2.40%) |
Jun 06, 2019 | 3.610 | 3.770 | 3.590 | 3.750 | 9,019,626 | +0.13(+3.59%) |
Jun 05, 2019 | 3.650 | 3.680 | 3.595 | 3.620 | 7,873,152 | -0.04(-1.09%) |
Jun 04, 2019 | 3.650 | 3.720 | 3.590 | 3.660 | 25,237,416 | +0.02(+0.55%) |