Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.660 | 4.840 | 4.490 | 4.660 | 30,200 | -0.13(-2.67%) |
Jan 28, 2021 | 4.710 | 4.790 | 4.710 | 4.788 | 1,109 | +0.05(+1.01%) |
Jan 27, 2021 | 4.740 | 4.860 | 4.657 | 4.740 | 7,733 | -0.03(-0.63%) |
Jan 26, 2021 | 4.590 | 4.770 | 4.590 | 4.770 | 3,449 | +0.17(+3.70%) |
Jan 25, 2021 | 4.680 | 4.713 | 4.600 | 4.600 | 7,716 | -0.21(-4.37%) |
Jan 22, 2021 | 4.900 | 4.980 | 4.622 | 4.810 | 32,600 | +0.15(+3.22%) |
Jan 21, 2021 | 4.800 | 4.800 | 4.581 | 4.660 | 1,634 | -0.20(-4.12%) |
Jan 20, 2021 | 4.890 | 4.960 | 4.830 | 4.860 | 5,817 | -0.14(-2.79%) |
Jan 19, 2021 | 4.960 | 5.000 | 4.950 | 5.000 | 3,451 | +0.00(+0.03%) |
Jan 15, 2021 | 5.120 | 5.120 | 4.940 | 4.998 | 3,400 | -0.15(-3.00%) |
Jan 14, 2021 | 5.160 | 5.160 | 5.120 | 5.153 | 565 | +0.04(+0.84%) |
Jan 13, 2021 | 5.150 | 5.150 | 5.100 | 5.110 | 1,833 | -0.09(-1.73%) |
Jan 12, 2021 | 5.186 | 5.245 | 5.150 | 5.200 | 1,493 | -0.01(-0.19%) |
Jan 11, 2021 | 5.220 | 5.220 | 5.140 | 5.210 | 4,846 | +0.07(+1.30%) |
Jan 08, 2021 | 5.200 | 5.240 | 5.110 | 5.143 | 8,800 | -0.08(-1.47%) |
Jan 07, 2021 | 5.160 | 5.240 | 5.110 | 5.220 | 7,749 | +0.03(+0.58%) |
Jan 06, 2021 | 5.020 | 5.220 | 5.020 | 5.190 | 15,535 | +0.05(+0.87%) |
Jan 05, 2021 | 5.260 | 5.280 | 5.140 | 5.145 | 4,050 | -0.17(-3.11%) |
Jan 04, 2021 | 5.200 | 5.310 | 5.200 | 5.310 | 1,327 | -0.04(-0.75%) |
Dec 31, 2020 | 5.350 | 5.350 | 5.350 | 6,459 | +0.02(+0.38%) | |
Dec 30, 2020 | 5.230 | 5.400 | 5.230 | 5.330 | 6,459 | +0.02(+0.38%) |
Dec 29, 2020 | 5.330 | 5.380 | 5.220 | 5.310 | 3,271 | -0.07(-1.25%) |
Dec 28, 2020 | 5.360 | 5.452 | 5.360 | 5.377 | 11,572 | +0.21(+4.01%) |
Dec 24, 2020 | 5.288 | 5.288 | 5.170 | 5.170 | 1,100 | +0.00(+0.02%) |
Dec 23, 2020 | 5.230 | 5.240 | 5.100 | 5.169 | 3,300 | -0.06(-1.17%) |
Dec 22, 2020 | 5.230 | 5.250 | 5.200 | 5.230 | 2,570 | -0.07(-1.32%) |
Dec 21, 2020 | 5.190 | 5.300 | 5.170 | 5.300 | 4,486 | -0.09(-1.67%) |
Dec 18, 2020 | 5.270 | 5.390 | 5.270 | 5.390 | 600 | +0.18(+3.45%) |
Dec 17, 2020 | 5.240 | 5.250 | 5.210 | 5.210 | 4,849 | -0.00(-0.08%) |
Dec 16, 2020 | 5.150 | 5.299 | 5.150 | 5.214 | 2,804 | +0.00(+0.08%) |
Dec 15, 2020 | 5.314 | 5.330 | 5.210 | 5.210 | 2,189 | -0.14(-2.62%) |
Dec 14, 2020 | 5.400 | 5.505 | 5.330 | 5.350 | 3,141 | +0.04(+0.76%) |
Dec 11, 2020 | 5.250 | 5.360 | 5.250 | 5.310 | 3,500 | +0.01(+0.19%) |
Dec 10, 2020 | 5.360 | 5.495 | 5.300 | 5.300 | 2,469 | -0.06(-1.12%) |
Dec 09, 2020 | 5.420 | 5.521 | 5.350 | 5.360 | 9,257 | +0.17(+3.28%) |
Dec 08, 2020 | 5.080 | 5.230 | 5.080 | 5.190 | 4,046 | +0.28(+5.70%) |
Dec 07, 2020 | 4.950 | 4.980 | 4.810 | 4.910 | 6,222 | +0.06(+1.17%) |
Dec 04, 2020 | 4.735 | 4.880 | 4.720 | 4.853 | 1,500 | -0.02(-0.34%) |
Dec 03, 2020 | 4.870 | 4.870 | 4.870 | 4.870 | 498 | +0.06(+1.25%) |
Dec 02, 2020 | 4.810 | 4.895 | 4.680 | 4.810 | 6,944 | -0.13(-2.63%) |
Dec 01, 2020 | 4.990 | 5.180 | 4.940 | 4.940 | 11,235 | -0.08(-1.59%) |
Nov 30, 2020 | 5.030 | 5.030 | 4.920 | 5.020 | 4,144 | -0.34(-6.34%) |
Nov 27, 2020 | 5.470 | 5.470 | 5.290 | 5.360 | 5,500 | +0.08(+1.52%) |
Nov 25, 2020 | 5.250 | 5.450 | 5.170 | 5.280 | 27,100 | +0.33(+6.67%) |
Nov 24, 2020 | 5.330 | 5.330 | 4.860 | 4.950 | 22,216 | -0.35(-6.65%) |
Nov 23, 2020 | 5.180 | 5.450 | 5.180 | 5.303 | 14,420 | +0.23(+4.45%) |
Nov 20, 2020 | 4.870 | 5.140 | 4.870 | 5.077 | 8,800 | +0.18(+3.60%) |
Nov 19, 2020 | 5.000 | 5.000 | 4.890 | 4.900 | 4,702 | -0.14(-2.78%) |
Nov 18, 2020 | 4.900 | 5.180 | 4.900 | 5.040 | 25,611 | +0.22(+4.67%) |
Nov 17, 2020 | 4.790 | 4.840 | 4.720 | 4.815 | 4,057 | +0.16(+3.55%) |
Nov 16, 2020 | 4.630 | 4.730 | 4.580 | 4.650 | 6,862 | +0.41(+9.67%) |
Nov 13, 2020 | 4.300 | 4.320 | 4.240 | 4.240 | 3,600 | +0.05(+1.19%) |
Nov 12, 2020 | 4.300 | 4.300 | 4.190 | 4.190 | 2,638 | -0.01(-0.24%) |
Nov 11, 2020 | 4.280 | 4.320 | 4.200 | 4.200 | 1,310 | -0.08(-1.87%) |
Nov 10, 2020 | 4.270 | 4.300 | 4.270 | 4.280 | 820 | -0.02(-0.47%) |
Nov 09, 2020 | 4.390 | 4.440 | 4.160 | 4.300 | 3,465 | +0.30(+7.50%) |
Nov 06, 2020 | 4.010 | 4.060 | 3.970 | 4.000 | 2,600 | -0.01(-0.25%) |
Nov 05, 2020 | 4.000 | 4.030 | 3.960 | 4.010 | 4,274 | +0.12(+3.03%) |
Nov 04, 2020 | 3.990 | 4.000 | 3.860 | 3.892 | 1,887 | -0.11(-2.70%) |
Nov 03, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 104 | +0.08(+2.04%) |
Nov 02, 2020 | 3.970 | 4.010 | 3.920 | 3.920 | 2,437 | -0.03(-0.76%) |
Oct 30, 2020 | 3.920 | 3.950 | 3.780 | 3.950 | 2,000 | +0.12(+3.13%) |
Oct 29, 2020 | 3.740 | 3.740 | 3.830 | 679 | +0.09(+2.41%) | |
Oct 28, 2020 | 3.830 | 3.840 | 3.740 | 3.740 | 8,242 | -0.24(-6.03%) |
Oct 27, 2020 | 3.980 | 3.980 | 3.980 | 3.980 | 287 | +0.05(+1.18%) |
Oct 26, 2020 | 3.933 | 3.933 | 3.933 | 3.933 | 507 | -0.04(-1.05%) |
Oct 23, 2020 | 3.975 | 3.975 | 3.975 | 3.975 | 300 | +0.08(+2.19%) |
Oct 22, 2020 | 3.920 | 3.920 | 3.890 | 3.890 | 1,012 | -0.11(-2.82%) |
Oct 21, 2020 | 4.003 | 4.003 | 4.003 | 4.003 | 563 | -0.05(-1.28%) |
Oct 20, 2020 | 4.055 | 4.055 | 4.055 | 283 | +0.00(+0.00%) | |
Oct 19, 2020 | 4.040 | 4.170 | 4.040 | 4.055 | 1,339 | +0.15(+3.97%) |
Oct 16, 2020 | 3.924 | 3.924 | 3.900 | 3.900 | 900 | -0.05(-1.27%) |
Oct 15, 2020 | 3.880 | 3.950 | 3.880 | 3.950 | 626 | +0.06(+1.63%) |
Oct 14, 2020 | 3.886 | 3.886 | 3.886 | 3.886 | 253 | +0.02(+0.43%) |
Oct 13, 2020 | 3.870 | 4.020 | 3.810 | 3.870 | 34,297 | -0.14(-3.49%) |
Oct 12, 2020 | 3.870 | 4.060 | 3.830 | 4.010 | 12,721 | +0.12(+3.19%) |
Oct 09, 2020 | 3.810 | 3.979 | 3.800 | 3.886 | 5,300 | -0.04(-1.12%) |
Oct 08, 2020 | 3.930 | 4.050 | 3.800 | 3.930 | 6,708 | +0.05(+1.29%) |
Oct 07, 2020 | 3.970 | 4.000 | 3.840 | 3.880 | 19,143 | -0.09(-2.27%) |
Oct 06, 2020 | 4.020 | 4.130 | 3.830 | 3.970 | 13,498 | -0.05(-1.24%) |
Oct 05, 2020 | 3.850 | 4.210 | 3.850 | 4.020 | 24,838 | +0.17(+4.42%) |
Oct 02, 2020 | 3.760 | 3.950 | 3.730 | 3.850 | 18,200 | +0.00(+0.00%) |
Oct 01, 2020 | 3.800 | 3.917 | 3.780 | 3.850 | 5,061 | -0.06(-1.53%) |
Sep 30, 2020 | 3.760 | 3.920 | 3.760 | 3.910 | 2,331 | +0.19(+5.20%) |
Sep 29, 2020 | 3.750 | 3.750 | 3.717 | 3.717 | 1,323 | -0.11(-2.96%) |
Sep 28, 2020 | 3.670 | 3.937 | 3.670 | 3.830 | 11,160 | +0.13(+3.51%) |
Sep 25, 2020 | 3.760 | 3.830 | 3.690 | 3.700 | 17,200 | -0.10(-2.63%) |
Sep 24, 2020 | 3.750 | 3.800 | 3.750 | 3.800 | 626 | -0.04(-1.04%) |
Sep 23, 2020 | 3.840 | 3.840 | 3.840 | 8 | +0.00(+0.00%) | |
Sep 22, 2020 | 3.760 | 3.840 | 3.760 | 3.840 | 502 | +0.03(+0.79%) |
Sep 21, 2020 | 3.805 | 3.811 | 3.800 | 3.810 | 979 | -0.08(-1.96%) |
Sep 18, 2020 | 4.000 | 4.000 | 3.800 | 3.886 | 8,000 | +0.02(+0.60%) |
Sep 17, 2020 | 3.863 | 3.863 | 3.863 | 20 | +0.00(+0.00%) | |
Sep 16, 2020 | 3.905 | 3.982 | 3.840 | 3.863 | 6,553 | -0.15(-3.67%) |
Sep 15, 2020 | 3.890 | 4.010 | 3.890 | 4.010 | 1,522 | +0.15(+3.89%) |
Sep 14, 2020 | 3.860 | 3.860 | 3.860 | 3.860 | 960 | -0.01(-0.26%) |
Sep 11, 2020 | 3.710 | 3.900 | 3.710 | 3.870 | 24,100 | +0.03(+0.83%) |
Sep 10, 2020 | 3.900 | 3.950 | 3.740 | 3.838 | 17,987 | -0.24(-5.93%) |
Sep 09, 2020 | 4.080 | 4.080 | 4.080 | 260 | +0.00(+0.00%) | |
Sep 08, 2020 | 4.000 | 4.080 | 3.990 | 4.080 | 3,432 | +0.25(+6.53%) |
Sep 04, 2020 | 3.830 | 4.140 | 3.830 | 3.830 | 5,100 | -0.18(-4.49%) |
Sep 03, 2020 | 3.870 | 4.010 | 3.870 | 4.010 | 2,366 | +0.05(+1.26%) |
Sep 02, 2020 | 4.140 | 4.150 | 3.940 | 3.960 | 1,286 | -0.07(-1.79%) |
Sep 01, 2020 | 4.030 | 4.032 | 4.030 | 4.032 | 2,161 | -0.26(-6.01%) |
Aug 31, 2020 | 4.150 | 4.290 | 4.150 | 4.290 | 767 | +0.19(+4.63%) |
Aug 28, 2020 | 4.110 | 4.110 | 3.880 | 4.100 | 2,900 | -0.02(-0.49%) |
Aug 27, 2020 | 4.120 | 4.190 | 4.040 | 4.120 | 11,626 | +0.05(+1.35%) |
Aug 26, 2020 | 4.000 | 4.065 | 4.000 | 4.065 | 615 | +0.09(+2.14%) |
Aug 25, 2020 | 3.990 | 3.990 | 3.975 | 3.980 | 989 | +0.01(+0.25%) |
Aug 24, 2020 | 3.980 | 3.980 | 3.970 | 3.970 | 578 | -0.08(-1.98%) |
Aug 21, 2020 | 4.050 | 4.050 | 4.050 | 151 | +0.00(+0.00%) | |
Aug 20, 2020 | 3.900 | 4.070 | 3.881 | 4.050 | 992 | +0.05(+1.25%) |
Aug 19, 2020 | 4.100 | 4.100 | 3.932 | 4.000 | 6,347 | -0.32(-7.41%) |
Aug 18, 2020 | 4.310 | 4.340 | 4.310 | 4.320 | 4,137 | +0.08(+1.89%) |
Aug 17, 2020 | 4.210 | 4.240 | 4.155 | 4.240 | 1,855 | -0.05(-1.08%) |
Aug 14, 2020 | 4.279 | 4.321 | 4.270 | 4.286 | 2,800 | -0.26(-5.79%) |
Aug 13, 2020 | 4.400 | 4.550 | 4.337 | 4.550 | 8,222 | +0.11(+2.48%) |
Aug 12, 2020 | 4.300 | 4.670 | 4.200 | 4.440 | 87,040 | +0.49(+12.41%) |
Aug 11, 2020 | 4.200 | 4.232 | 3.950 | 3.950 | 23,519 | -0.03(-0.75%) |
Aug 10, 2020 | 3.990 | 4.000 | 3.980 | 3.980 | 516 | +0.07(+1.79%) |
Aug 07, 2020 | 3.800 | 4.000 | 3.800 | 3.910 | 1,600 | -0.09(-2.25%) |
Aug 06, 2020 | 3.930 | 4.044 | 3.930 | 4.000 | 2,542 | +0.10(+2.56%) |
Aug 05, 2020 | 4.160 | 4.160 | 3.900 | 3.900 | 316 | -0.03(-0.76%) |
Aug 04, 2020 | 3.920 | 3.950 | 3.895 | 3.930 | 3,619 | -0.02(-0.51%) |
Aug 03, 2020 | 3.980 | 4.000 | 3.870 | 3.950 | 1,927 | -0.04(-1.00%) |
Jul 31, 2020 | 4.170 | 4.170 | 3.820 | 3.990 | 2,900 | +0.01(+0.25%) |
Jul 30, 2020 | 3.880 | 4.010 | 3.770 | 3.980 | 3,024 | -0.00(-0.13%) |
Jul 29, 2020 | 3.970 | 4.070 | 3.960 | 3.985 | 4,972 | -0.02(-0.38%) |
Jul 28, 2020 | 4.040 | 4.040 | 4.000 | 4.000 | 2,907 | +0.02(+0.50%) |
Jul 27, 2020 | 3.890 | 4.000 | 3.850 | 3.980 | 6,928 | +0.24(+6.42%) |
Jul 24, 2020 | 3.880 | 3.880 | 3.725 | 3.740 | 1,800 | +0.02(+0.54%) |
Jul 23, 2020 | 3.810 | 3.880 | 3.720 | 3.720 | 8,400 | -0.12(-3.12%) |
Jul 22, 2020 | 3.980 | 3.980 | 3.780 | 3.840 | 15,915 | -0.02(-0.52%) |
Jul 21, 2020 | 4.110 | 4.110 | 3.770 | 3.860 | 52,576 | -0.15(-3.74%) |
Jul 20, 2020 | 4.090 | 4.640 | 3.880 | 4.010 | 327,910 | -0.19(-4.52%) |
Jul 17, 2020 | 3.960 | 4.200 | 3.960 | 4.200 | 200 | -0.03(-0.71%) |
Jul 16, 2020 | 4.200 | 4.230 | 3.950 | 4.230 | 1,949 | +0.02(+0.58%) |
Jul 15, 2020 | 4.134 | 4.205 | 4.090 | 4.205 | 2,583 | +0.22(+5.40%) |
Jul 14, 2020 | 3.970 | 4.067 | 3.970 | 3.990 | 1,709 | +0.19(+5.00%) |
Jul 13, 2020 | 3.940 | 3.940 | 3.800 | 3.800 | 1,177 | +0.03(+0.80%) |
Jul 10, 2020 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | -0.04(-1.05%) |
Jul 09, 2020 | 3.800 | 3.810 | 3.780 | 3.810 | 1,547 | -0.06(-1.55%) |
Jul 08, 2020 | 3.800 | 3.886 | 3.750 | 3.870 | 1,958 | -0.08(-1.93%) |
Jul 07, 2020 | 3.840 | 3.950 | 3.840 | 3.946 | 2,002 | -0.24(-5.82%) |
Jul 06, 2020 | 4.230 | 4.230 | 4.040 | 4.190 | 3,613 | -0.12(-2.70%) |
Jul 02, 2020 | 4.410 | 4.410 | 4.220 | 4.306 | 1,700 | +0.01(+0.15%) |
Jul 01, 2020 | 4.310 | 4.310 | 4.300 | 4.300 | 1,318 | -0.01(-0.32%) |
Jun 30, 2020 | 4.400 | 4.490 | 4.310 | 4.314 | 1,966 | +0.13(+3.05%) |
Jun 29, 2020 | 4.110 | 4.186 | 4.090 | 4.186 | 1,485 | +0.08(+1.85%) |
Jun 26, 2020 | 4.239 | 4.239 | 4.100 | 4.110 | 2,100 | -0.08(-1.91%) |
Jun 25, 2020 | 4.160 | 4.197 | 3.990 | 4.190 | 1,955 | +0.08(+1.82%) |
Jun 24, 2020 | 4.200 | 4.200 | 4.010 | 4.115 | 1,867 | -0.20(-4.58%) |
Jun 23, 2020 | 4.370 | 4.370 | 4.313 | 4.313 | 2,241 | +0.00(+0.06%) |
Jun 22, 2020 | 4.310 | 4.310 | 4.300 | 4.310 | 453 | +0.05(+1.17%) |
Jun 19, 2020 | 4.290 | 4.320 | 4.222 | 4.260 | 1,900 | -0.03(-0.70%) |
Jun 18, 2020 | 4.400 | 4.430 | 4.280 | 4.290 | 3,009 | -0.10(-2.28%) |
Jun 17, 2020 | 4.430 | 4.430 | 4.390 | 4.390 | 425 | -0.05(-1.13%) |
Jun 16, 2020 | 4.510 | 4.510 | 4.223 | 4.440 | 5,733 | -0.07(-1.55%) |
Jun 15, 2020 | 4.280 | 4.510 | 4.220 | 4.510 | 5,457 | +0.31(+7.38%) |
Jun 12, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 900 | -0.07(-1.64%) |
Jun 11, 2020 | 4.320 | 4.320 | 4.000 | 4.270 | 15,341 | -0.15(-3.39%) |
Jun 10, 2020 | 4.450 | 4.510 | 4.420 | 4.420 | 9,596 | +0.10(+2.31%) |
Jun 09, 2020 | 4.330 | 4.390 | 4.310 | 4.320 | 10,601 | +0.18(+4.35%) |
Jun 08, 2020 | 4.050 | 4.150 | 3.990 | 4.140 | 11,625 | +0.24(+6.15%) |
Jun 05, 2020 | 3.760 | 3.900 | 3.700 | 3.900 | 7,100 | +0.06(+1.56%) |
Jun 04, 2020 | 3.720 | 3.870 | 3.720 | 3.840 | 2,334 | -0.01(-0.26%) |
Jun 03, 2020 | 3.830 | 3.860 | 3.790 | 3.850 | 16,131 | +0.00(+0.00%) |
Jun 02, 2020 | 3.817 | 3.850 | 3.680 | 3.850 | 7,194 | -0.00(-0.00%) |
Jun 01, 2020 | 3.835 | 3.910 | 3.650 | 3.850 | 7,429 | -0.25(-6.10%) |
May 29, 2020 | 4.010 | 4.100 | 3.820 | 4.100 | 6,200 | +0.02(+0.49%) |
May 28, 2020 | 4.099 | 4.099 | 3.840 | 4.080 | 3,760 | +0.05(+1.24%) |
May 27, 2020 | 3.920 | 4.140 | 3.920 | 4.030 | 21,985 | +0.23(+6.05%) |
May 26, 2020 | 3.900 | 4.010 | 3.700 | 3.800 | 12,684 | -0.23(-5.71%) |
May 22, 2020 | 4.290 | 4.300 | 3.960 | 4.030 | 8,300 | -0.12(-2.89%) |
May 21, 2020 | 4.110 | 4.240 | 4.100 | 4.150 | 2,834 | -0.03(-0.72%) |
May 20, 2020 | 4.190 | 4.290 | 4.040 | 4.180 | 8,409 | -0.11(-2.56%) |
May 19, 2020 | 4.270 | 4.400 | 4.190 | 4.290 | 5,406 | -0.03(-0.69%) |
May 18, 2020 | 4.220 | 4.380 | 4.140 | 4.320 | 14,238 | +0.06(+1.41%) |
May 15, 2020 | 3.800 | 4.260 | 3.800 | 4.260 | 52,900 | +0.16(+3.90%) |
May 14, 2020 | 4.200 | 6.460 | 4.100 | 4.100 | 465,246 | -0.14(-3.30%) |
May 13, 2020 | 4.290 | 4.290 | 4.240 | 4.240 | 564 | +0.12(+2.81%) |
May 12, 2020 | 4.070 | 4.124 | 4.070 | 4.124 | 752 | -0.00(-0.12%) |
May 11, 2020 | 4.070 | 4.190 | 4.070 | 4.129 | 4,729 | -0.09(-2.06%) |
May 08, 2020 | 4.107 | 4.216 | 4.107 | 4.216 | 1,300 | +0.09(+2.08%) |
May 07, 2020 | 4.420 | 4.440 | 4.100 | 4.130 | 3,746 | +0.07(+1.72%) |
May 06, 2020 | 4.200 | 4.200 | 4.020 | 4.060 | 4,125 | -0.24(-5.58%) |
May 05, 2020 | 4.180 | 4.300 | 4.180 | 4.300 | 7,953 | +0.18(+4.37%) |
May 04, 2020 | 4.070 | 4.120 | 3.920 | 4.120 | 1,991 | +0.05(+1.23%) |
May 01, 2020 | 4.000 | 4.070 | 3.990 | 4.070 | 1,400 | +0.16(+4.09%) |
Apr 30, 2020 | 4.310 | 4.330 | 3.910 | 3.910 | 12,637 | -0.34(-8.00%) |
Apr 29, 2020 | 4.240 | 4.370 | 4.240 | 4.250 | 864 | +0.00(+0.00%) |
Apr 28, 2020 | 4.230 | 4.250 | 4.210 | 4.250 | 2,207 | -0.01(-0.23%) |
Apr 27, 2020 | 4.170 | 4.421 | 4.170 | 4.260 | 5,419 | +0.44(+11.52%) |
Apr 24, 2020 | 3.830 | 3.830 | 3.820 | 3.820 | 900 | +0.00(+0.00%) |
Apr 23, 2020 | 3.820 | 3.820 | 3.820 | 3.820 | 154 | -0.07(-1.80%) |
Apr 22, 2020 | 3.780 | 3.890 | 3.760 | 3.890 | 10,014 | +0.16(+4.29%) |
Apr 21, 2020 | 3.770 | 3.770 | 3.660 | 3.730 | 1,152 | -0.26(-6.48%) |
Apr 20, 2020 | 3.850 | 4.000 | 3.850 | 3.988 | 1,744 | +0.04(+0.91%) |
Apr 17, 2020 | 4.000 | 4.000 | 3.950 | 3.952 | 2,700 | +0.05(+1.34%) |
Apr 16, 2020 | 3.900 | 3.950 | 3.770 | 3.900 | 6,929 | +0.10(+2.61%) |
Apr 15, 2020 | 3.680 | 3.836 | 3.680 | 3.801 | 1,005 | -0.04(-1.02%) |
Apr 14, 2020 | 3.720 | 3.880 | 3.540 | 3.840 | 10,334 | -0.25(-6.11%) |
Apr 13, 2020 | 4.090 | 4.090 | 4.090 | 203 | +0.00(+0.00%) | |
Apr 09, 2020 | 3.840 | 4.160 | 3.840 | 4.090 | 500 | +0.09(+2.25%) |
Apr 08, 2020 | 3.990 | 4.000 | 3.990 | 4.000 | 332 | +0.00(+0.00%) |
Apr 07, 2020 | 4.340 | 4.340 | 3.940 | 4.000 | 12,866 | +0.29(+7.81%) |
Apr 06, 2020 | 3.610 | 3.710 | 3.610 | 3.710 | 2,675 | +0.35(+10.43%) |
Apr 03, 2020 | 3.360 | 3.360 | 3.360 | 3.360 | 200 | -0.09(-2.61%) |
Apr 02, 2020 | 3.450 | 3.450 | 3.450 | 3.450 | 578 | +0.15(+4.55%) |
Apr 01, 2020 | 3.340 | 3.350 | 3.300 | 3.300 | 731 | -0.41(-11.05%) |
Mar 31, 2020 | 3.660 | 3.710 | 3.580 | 3.710 | 1,393 | -0.09(-2.37%) |
Mar 30, 2020 | 3.600 | 3.800 | 3.540 | 3.800 | 889 | +0.09(+2.43%) |
Mar 27, 2020 | 4.081 | 4.081 | 3.670 | 3.710 | 5,900 | +0.07(+1.92%) |
Mar 26, 2020 | 3.640 | 3.640 | 3.640 | 133 | +0.00(+0.00%) | |
Mar 25, 2020 | 3.418 | 3.640 | 3.418 | 3.640 | 2,250 | +0.21(+6.13%) |
Mar 24, 2020 | 3.430 | 3.570 | 3.420 | 3.430 | 676 | +0.03(+0.88%) |
Mar 23, 2020 | 3.310 | 3.470 | 2.900 | 3.400 | 3,128 | -0.11(-3.13%) |
Mar 20, 2020 | 3.510 | 3.510 | 3.510 | 3.510 | 200 | +0.00(+0.00%) |
Mar 19, 2020 | 3.390 | 3.520 | 3.390 | 3.510 | 1,655 | +0.25(+7.67%) |
Mar 18, 2020 | 3.200 | 3.300 | 3.200 | 3.260 | 2,541 | +0.05(+1.56%) |
Mar 17, 2020 | 3.270 | 3.330 | 3.175 | 3.210 | 3,185 | -0.03(-0.92%) |
Mar 16, 2020 | 3.500 | 3.500 | 3.200 | 3.240 | 3,454 | -0.39(-10.75%) |
Mar 13, 2020 | 3.360 | 3.630 | 3.300 | 3.630 | 3,100 | +0.27(+8.04%) |
Mar 12, 2020 | 3.650 | 3.650 | 3.270 | 3.360 | 10,881 | -0.59(-15.02%) |
Mar 11, 2020 | 4.020 | 4.020 | 3.954 | 3.954 | 822 | -0.10(-2.37%) |
Mar 10, 2020 | 4.050 | 4.070 | 4.050 | 4.050 | 874 | +0.16(+4.11%) |
Mar 09, 2020 | 4.010 | 4.010 | 3.800 | 3.890 | 4,763 | -0.31(-7.38%) |
Mar 06, 2020 | 4.190 | 4.270 | 4.190 | 4.200 | 3,000 | -0.11(-2.55%) |
Mar 05, 2020 | 4.300 | 4.340 | 4.300 | 4.310 | 1,592 | -0.29(-6.30%) |
Mar 04, 2020 | 4.610 | 4.610 | 4.590 | 4.600 | 755 | -0.19(-3.97%) |
Mar 03, 2020 | 4.850 | 4.850 | 4.760 | 4.790 | 1,399 | -0.19(-3.82%) |
Mar 02, 2020 | 4.770 | 4.980 | 4.700 | 4.980 | 8,778 | +0.42(+9.21%) |
Feb 28, 2020 | 4.660 | 4.660 | 4.560 | 4.560 | 3,500 | -0.24(-5.00%) |
Feb 27, 2020 | 4.710 | 4.840 | 4.636 | 4.800 | 3,677 | -0.06(-1.23%) |
Feb 26, 2020 | 4.992 | 4.992 | 4.860 | 4.860 | 4,805 | +0.11(+2.27%) |
Feb 25, 2020 | 4.855 | 4.855 | 4.752 | 4.752 | 1,991 | -0.17(-3.41%) |
Feb 24, 2020 | 4.920 | 5.020 | 4.750 | 4.920 | 6,961 | -0.02(-0.40%) |
Feb 21, 2020 | 4.951 | 5.070 | 4.880 | 4.940 | 1,300 | -0.12(-2.37%) |
Feb 20, 2020 | 5.060 | 5.060 | 5.060 | 149 | +0.00(+0.00%) | |
Feb 19, 2020 | 4.898 | 5.060 | 4.898 | 5.060 | 1,869 | +0.12(+2.43%) |
Feb 18, 2020 | 4.860 | 5.090 | 4.860 | 4.940 | 5,660 | +0.25(+5.33%) |
Feb 14, 2020 | 4.735 | 4.735 | 4.690 | 4.690 | 500 | +0.03(+0.67%) |
Feb 13, 2020 | 4.647 | 4.659 | 4.513 | 4.659 | 2,862 | -0.19(-3.90%) |
Feb 12, 2020 | 4.710 | 4.848 | 4.710 | 4.848 | 1,936 | -0.01(-0.11%) |
Feb 11, 2020 | 4.853 | 4.853 | 4.853 | 4.853 | 179 | -0.13(-2.58%) |
Feb 10, 2020 | 5.050 | 5.074 | 4.972 | 4.982 | 3,838 | -0.13(-2.56%) |
Feb 07, 2020 | 5.090 | 5.150 | 5.000 | 5.112 | 7,800 | +0.19(+3.78%) |
Feb 06, 2020 | 4.870 | 5.040 | 4.860 | 4.926 | 16,123 | +0.03(+0.54%) |
Feb 05, 2020 | 4.600 | 5.050 | 4.600 | 4.900 | 128,292 | +0.42(+9.25%) |
Feb 04, 2020 | 4.440 | 4.560 | 4.330 | 4.485 | 6,833 | +0.03(+0.56%) |