Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.360 | 4.360 | 4.210 | 4.260 | 101,402 | -0.06(-1.39%) |
Nov 27, 2020 | 4.370 | 4.410 | 4.250 | 4.320 | 55,600 | +0.00(+0.00%) |
Nov 25, 2020 | 4.410 | 4.430 | 4.220 | 4.320 | 75,400 | -0.04(-0.92%) |
Nov 24, 2020 | 4.420 | 4.420 | 4.210 | 4.360 | 151,327 | +0.02(+0.46%) |
Nov 23, 2020 | 4.560 | 4.560 | 4.290 | 4.340 | 296,448 | -0.15(-3.34%) |
Nov 20, 2020 | 4.500 | 4.524 | 4.450 | 4.490 | 64,000 | +0.01(+0.22%) |
Nov 19, 2020 | 4.340 | 4.490 | 4.340 | 4.480 | 46,202 | +0.09(+2.05%) |
Nov 18, 2020 | 4.450 | 4.525 | 4.350 | 4.390 | 55,048 | -0.08(-1.79%) |
Nov 17, 2020 | 4.480 | 4.580 | 4.400 | 4.470 | 53,074 | -0.02(-0.45%) |
Nov 16, 2020 | 4.620 | 4.780 | 4.370 | 4.490 | 125,420 | -0.03(-0.66%) |
Nov 13, 2020 | 4.900 | 4.900 | 4.370 | 4.520 | 162,600 | -0.31(-6.42%) |
Nov 12, 2020 | 4.900 | 4.990 | 4.730 | 4.830 | 75,546 | -0.03(-0.62%) |
Nov 11, 2020 | 4.790 | 4.900 | 4.760 | 4.860 | 72,930 | +0.12(+2.53%) |
Nov 10, 2020 | 4.560 | 4.780 | 4.520 | 4.740 | 54,073 | +0.20(+4.41%) |
Nov 09, 2020 | 4.530 | 4.600 | 4.400 | 4.540 | 52,294 | +0.03(+0.67%) |
Nov 06, 2020 | 4.670 | 4.670 | 4.420 | 4.510 | 61,400 | -0.11(-2.38%) |
Nov 05, 2020 | 4.370 | 4.640 | 4.370 | 4.620 | 90,366 | +0.25(+5.72%) |
Nov 04, 2020 | 4.440 | 4.473 | 4.300 | 4.370 | 42,327 | -0.04(-0.91%) |
Nov 03, 2020 | 4.260 | 4.420 | 4.200 | 4.410 | 59,882 | +0.21(+5.00%) |
Nov 02, 2020 | 4.450 | 4.450 | 4.120 | 4.200 | 73,492 | -0.13(-3.00%) |
Oct 30, 2020 | 4.400 | 4.510 | 4.250 | 4.330 | 179,300 | -0.13(-2.91%) |
Oct 29, 2020 | 4.480 | 4.530 | 4.360 | 4.460 | 73,303 | +0.01(+0.22%) |
Oct 28, 2020 | 4.490 | 4.490 | 4.290 | 4.450 | 94,565 | -0.07(-1.55%) |
Oct 27, 2020 | 4.500 | 4.770 | 4.430 | 4.520 | 92,108 | +0.02(+0.44%) |
Oct 26, 2020 | 4.700 | 4.799 | 4.400 | 4.500 | 88,150 | -0.20(-4.26%) |
Oct 23, 2020 | 4.750 | 4.768 | 4.560 | 4.700 | 61,500 | -0.01(-0.21%) |
Oct 22, 2020 | 4.770 | 4.800 | 4.550 | 4.710 | 124,835 | -0.02(-0.42%) |
Oct 21, 2020 | 5.000 | 5.057 | 4.690 | 4.730 | 92,303 | -0.25(-5.02%) |
Oct 20, 2020 | 5.070 | 5.120 | 4.960 | 4.980 | 78,325 | -0.06(-1.19%) |
Oct 19, 2020 | 5.200 | 5.200 | 4.950 | 5.040 | 119,760 | -0.16(-3.08%) |
Oct 16, 2020 | 5.100 | 5.220 | 5.100 | 5.200 | 209,300 | +0.13(+2.56%) |
Oct 15, 2020 | 5.050 | 5.070 | 4.830 | 5.070 | 121,771 | +0.15(+3.05%) |
Oct 14, 2020 | 5.010 | 5.070 | 4.810 | 4.920 | 148,006 | -0.05(-1.01%) |
Oct 13, 2020 | 5.090 | 5.100 | 4.930 | 4.970 | 61,050 | -0.10(-1.97%) |
Oct 12, 2020 | 5.150 | 5.150 | 5.020 | 5.070 | 93,980 | -0.08(-1.55%) |
Oct 09, 2020 | 5.000 | 5.210 | 4.999 | 5.150 | 188,500 | +0.15(+3.00%) |
Oct 08, 2020 | 5.040 | 5.140 | 4.920 | 5.000 | 142,062 | +0.01(+0.20%) |
Oct 07, 2020 | 4.990 | 5.070 | 4.930 | 4.990 | 71,871 | +0.04(+0.81%) |
Oct 06, 2020 | 5.030 | 5.110 | 4.950 | 4.950 | 68,062 | -0.03(-0.60%) |
Oct 05, 2020 | 5.090 | 5.099 | 4.950 | 4.980 | 65,130 | -0.04(-0.80%) |
Oct 02, 2020 | 4.900 | 5.150 | 4.840 | 5.020 | 132,200 | +0.09(+1.83%) |
Oct 01, 2020 | 4.860 | 4.990 | 4.820 | 4.930 | 64,956 | +0.12(+2.49%) |
Sep 30, 2020 | 5.040 | 5.050 | 4.760 | 4.810 | 95,092 | -0.20(-3.99%) |
Sep 29, 2020 | 4.830 | 5.040 | 4.800 | 5.010 | 165,718 | +0.19(+3.94%) |
Sep 28, 2020 | 4.800 | 4.841 | 4.750 | 4.820 | 116,433 | +0.07(+1.47%) |
Sep 25, 2020 | 4.660 | 4.830 | 4.640 | 4.750 | 204,800 | +0.11(+2.37%) |
Sep 24, 2020 | 4.890 | 4.890 | 4.580 | 4.640 | 219,728 | -0.16(-3.33%) |
Sep 23, 2020 | 4.370 | 5.100 | 4.360 | 4.800 | 1,637,928 | +0.35(+7.87%) |
Sep 22, 2020 | 4.400 | 4.490 | 4.380 | 4.450 | 60,227 | +0.06(+1.37%) |
Sep 21, 2020 | 4.410 | 4.450 | 4.360 | 4.390 | 50,273 | -0.11(-2.44%) |
Sep 18, 2020 | 4.380 | 4.500 | 4.380 | 4.500 | 117,400 | +0.12(+2.74%) |
Sep 17, 2020 | 4.270 | 4.470 | 4.260 | 4.380 | 53,743 | +0.12(+2.82%) |
Sep 16, 2020 | 4.500 | 4.500 | 4.260 | 4.260 | 89,605 | -0.20(-4.48%) |
Sep 15, 2020 | 4.510 | 4.580 | 4.330 | 4.460 | 219,483 | -0.11(-2.41%) |
Sep 14, 2020 | 4.570 | 4.750 | 4.450 | 4.570 | 78,644 | +0.09(+2.01%) |
Sep 11, 2020 | 4.570 | 4.785 | 4.295 | 4.480 | 328,100 | -0.27(-5.68%) |
Sep 10, 2020 | 4.980 | 4.980 | 4.740 | 4.750 | 123,729 | -0.05(-1.04%) |
Sep 09, 2020 | 4.750 | 4.870 | 4.660 | 4.800 | 59,091 | +0.12(+2.56%) |
Sep 08, 2020 | 4.710 | 4.850 | 4.520 | 4.680 | 83,467 | -0.14(-2.90%) |
Sep 04, 2020 | 5.000 | 5.000 | 4.620 | 4.820 | 99,100 | -0.18(-3.60%) |
Sep 03, 2020 | 5.190 | 5.190 | 4.630 | 5.000 | 215,731 | -0.22(-4.21%) |
Sep 02, 2020 | 5.240 | 5.250 | 5.010 | 5.220 | 205,546 | +0.01(+0.19%) |
Sep 01, 2020 | 5.400 | 5.480 | 5.130 | 5.210 | 220,215 | -0.16(-2.98%) |
Aug 31, 2020 | 5.340 | 5.420 | 5.080 | 5.370 | 251,803 | +0.05(+0.94%) |
Aug 28, 2020 | 5.050 | 5.330 | 5.025 | 5.320 | 348,400 | +0.32(+6.40%) |
Aug 27, 2020 | 4.930 | 5.040 | 4.930 | 5.000 | 118,173 | +0.07(+1.42%) |
Aug 26, 2020 | 4.960 | 5.040 | 4.870 | 4.930 | 156,671 | -0.02(-0.40%) |
Aug 25, 2020 | 4.950 | 5.090 | 4.800 | 4.950 | 135,568 | +0.07(+1.43%) |
Aug 24, 2020 | 4.650 | 4.950 | 4.620 | 4.880 | 156,982 | +0.22(+4.72%) |
Aug 21, 2020 | 4.560 | 4.720 | 4.560 | 4.660 | 100,200 | +0.04(+0.87%) |
Aug 20, 2020 | 4.590 | 4.640 | 4.490 | 4.620 | 75,591 | +0.02(+0.43%) |
Aug 19, 2020 | 4.630 | 4.630 | 4.540 | 4.600 | 59,587 | +0.00(+0.00%) |
Aug 18, 2020 | 4.530 | 4.700 | 4.500 | 4.600 | 72,462 | +0.08(+1.77%) |
Aug 17, 2020 | 4.780 | 4.790 | 4.490 | 4.520 | 130,681 | -0.26(-5.44%) |
Aug 14, 2020 | 4.710 | 4.850 | 4.700 | 4.780 | 85,200 | +0.08(+1.70%) |
Aug 13, 2020 | 5.000 | 5.000 | 4.610 | 4.700 | 189,298 | -0.34(-6.75%) |
Aug 12, 2020 | 5.010 | 5.150 | 5.000 | 5.040 | 321,246 | +0.03(+0.60%) |
Aug 11, 2020 | 4.980 | 5.010 | 4.940 | 5.010 | 358,378 | +0.06(+1.21%) |
Aug 10, 2020 | 4.490 | 4.970 | 4.480 | 4.950 | 522,123 | +0.48(+10.74%) |
Aug 07, 2020 | 4.360 | 4.470 | 4.350 | 4.470 | 81,300 | +0.14(+3.23%) |
Aug 06, 2020 | 4.310 | 4.480 | 4.292 | 4.330 | 92,273 | -0.05(-1.14%) |
Aug 05, 2020 | 4.490 | 4.510 | 4.320 | 4.380 | 114,872 | -0.04(-0.90%) |
Aug 04, 2020 | 4.370 | 4.470 | 4.160 | 4.420 | 105,803 | +0.01(+0.23%) |
Aug 03, 2020 | 4.000 | 4.440 | 3.950 | 4.410 | 315,925 | +0.41(+10.25%) |
Jul 31, 2020 | 4.070 | 4.140 | 3.910 | 4.000 | 129,900 | -0.02(-0.50%) |
Jul 30, 2020 | 3.640 | 4.130 | 3.640 | 4.020 | 325,100 | +0.29(+7.77%) |
Jul 29, 2020 | 3.660 | 3.770 | 3.650 | 3.730 | 88,745 | +0.09(+2.47%) |
Jul 28, 2020 | 3.700 | 3.729 | 3.610 | 3.640 | 43,516 | -0.07(-1.89%) |
Jul 27, 2020 | 3.700 | 3.740 | 3.660 | 3.710 | 74,191 | +0.04(+1.09%) |
Jul 24, 2020 | 3.620 | 3.710 | 3.560 | 3.670 | 52,900 | +0.01(+0.27%) |
Jul 23, 2020 | 3.680 | 3.760 | 3.620 | 3.660 | 110,814 | +0.00(+0.00%) |
Jul 22, 2020 | 3.600 | 3.710 | 3.580 | 3.660 | 57,273 | +0.00(+0.00%) |
Jul 21, 2020 | 3.750 | 3.760 | 3.650 | 3.660 | 35,057 | -0.06(-1.61%) |
Jul 20, 2020 | 3.680 | 3.750 | 3.640 | 3.720 | 58,447 | +0.05(+1.36%) |
Jul 17, 2020 | 3.450 | 3.695 | 3.450 | 3.670 | 122,600 | +0.16(+4.56%) |
Jul 16, 2020 | 3.290 | 3.840 | 3.290 | 3.510 | 509,406 | +0.01(+0.29%) |
Jul 15, 2020 | 3.480 | 3.540 | 3.380 | 3.500 | 61,784 | +0.06(+1.74%) |
Jul 14, 2020 | 3.490 | 3.590 | 3.420 | 3.440 | 115,004 | -0.04(-1.15%) |
Jul 13, 2020 | 3.580 | 3.700 | 3.450 | 3.480 | 124,741 | -0.10(-2.79%) |
Jul 10, 2020 | 3.520 | 3.595 | 3.510 | 3.580 | 26,200 | +0.02(+0.56%) |
Jul 09, 2020 | 3.630 | 3.660 | 3.530 | 3.560 | 56,265 | -0.07(-1.93%) |
Jul 08, 2020 | 3.610 | 3.660 | 3.560 | 3.630 | 52,837 | +0.05(+1.40%) |
Jul 07, 2020 | 3.700 | 3.720 | 3.550 | 3.580 | 59,731 | -0.14(-3.76%) |
Jul 06, 2020 | 3.770 | 3.790 | 3.700 | 3.720 | 99,128 | +0.00(+0.00%) |
Jul 02, 2020 | 3.780 | 3.790 | 3.689 | 3.720 | 98,800 | -0.02(-0.53%) |
Jul 01, 2020 | 3.720 | 3.770 | 3.640 | 3.740 | 66,103 | +0.03(+0.81%) |
Jun 30, 2020 | 3.640 | 3.740 | 3.620 | 3.710 | 77,123 | +0.07(+1.92%) |
Jun 29, 2020 | 3.500 | 3.680 | 3.490 | 3.640 | 143,163 | +0.15(+4.30%) |
Jun 26, 2020 | 3.500 | 3.500 | 3.370 | 3.490 | 99,600 | +0.00(+0.00%) |
Jun 25, 2020 | 3.340 | 3.520 | 3.340 | 3.490 | 119,435 | +0.17(+5.12%) |
Jun 24, 2020 | 3.340 | 3.468 | 3.160 | 3.320 | 342,510 | -0.04(-1.19%) |
Jun 23, 2020 | 3.480 | 3.562 | 3.290 | 3.360 | 140,430 | -0.09(-2.61%) |
Jun 22, 2020 | 3.520 | 3.620 | 3.450 | 3.450 | 89,071 | -0.07(-1.99%) |
Jun 19, 2020 | 3.640 | 3.670 | 3.470 | 3.520 | 96,600 | -0.07(-1.95%) |
Jun 18, 2020 | 3.500 | 3.670 | 3.440 | 3.590 | 91,450 | +0.09(+2.57%) |
Jun 17, 2020 | 3.450 | 3.600 | 3.450 | 3.500 | 90,443 | +0.01(+0.29%) |
Jun 16, 2020 | 3.610 | 3.610 | 3.470 | 3.490 | 84,718 | +0.00(+0.00%) |
Jun 15, 2020 | 3.390 | 3.550 | 3.360 | 3.490 | 92,936 | +0.01(+0.29%) |
Jun 12, 2020 | 3.550 | 3.652 | 3.330 | 3.480 | 117,200 | +0.00(+0.00%) |
Jun 11, 2020 | 3.560 | 3.720 | 3.450 | 3.480 | 122,512 | -0.25(-6.70%) |
Jun 10, 2020 | 3.820 | 3.850 | 3.414 | 3.730 | 196,798 | -0.07(-1.84%) |
Jun 09, 2020 | 3.760 | 3.810 | 3.690 | 3.800 | 58,885 | +0.00(+0.00%) |
Jun 08, 2020 | 3.750 | 3.880 | 3.720 | 3.800 | 201,264 | +0.06(+1.60%) |
Jun 05, 2020 | 3.680 | 3.750 | 3.570 | 3.740 | 183,400 | +0.06(+1.63%) |
Jun 04, 2020 | 3.840 | 3.850 | 3.520 | 3.680 | 125,898 | -0.14(-3.66%) |
Jun 03, 2020 | 3.710 | 3.950 | 3.710 | 3.820 | 256,918 | +0.12(+3.24%) |
Jun 02, 2020 | 3.680 | 3.780 | 3.600 | 3.700 | 93,123 | +0.06(+1.65%) |
Jun 01, 2020 | 3.630 | 3.940 | 3.590 | 3.640 | 228,515 | +0.03(+0.83%) |
May 29, 2020 | 3.630 | 3.690 | 3.590 | 3.610 | 77,200 | -0.03(-0.82%) |
May 28, 2020 | 3.760 | 3.820 | 3.620 | 3.640 | 146,019 | -0.13(-3.45%) |
May 27, 2020 | 3.850 | 3.860 | 3.600 | 3.770 | 195,774 | -0.05(-1.25%) |
May 26, 2020 | 3.600 | 3.930 | 3.550 | 3.818 | 280,638 | +0.25(+6.94%) |
May 22, 2020 | 3.560 | 3.660 | 3.457 | 3.570 | 170,000 | +0.03(+0.85%) |
May 21, 2020 | 3.400 | 3.570 | 3.230 | 3.540 | 446,369 | +0.16(+4.73%) |
May 20, 2020 | 3.360 | 3.430 | 3.260 | 3.380 | 126,327 | +0.03(+0.90%) |
May 19, 2020 | 3.320 | 3.390 | 3.220 | 3.350 | 140,110 | -0.04(-1.18%) |
May 18, 2020 | 3.300 | 3.460 | 3.210 | 3.390 | 369,123 | +0.10(+3.04%) |
May 15, 2020 | 3.080 | 3.470 | 3.040 | 3.290 | 803,500 | +0.30(+10.03%) |
May 14, 2020 | 2.800 | 3.000 | 2.750 | 2.990 | 131,318 | +0.23(+8.33%) |
May 13, 2020 | 2.810 | 2.810 | 2.640 | 2.760 | 198,727 | -0.06(-2.13%) |
May 12, 2020 | 2.940 | 2.960 | 2.800 | 2.820 | 157,650 | -0.08(-2.76%) |
May 11, 2020 | 3.040 | 3.060 | 2.900 | 2.900 | 128,800 | -0.09(-3.01%) |
May 08, 2020 | 2.870 | 3.090 | 2.870 | 2.990 | 143,300 | +0.13(+4.55%) |
May 07, 2020 | 2.910 | 2.960 | 2.780 | 2.860 | 107,274 | +0.01(+0.35%) |
May 06, 2020 | 3.040 | 3.045 | 2.820 | 2.850 | 169,269 | -0.13(-4.36%) |
May 05, 2020 | 3.200 | 3.200 | 2.960 | 2.980 | 142,736 | -0.11(-3.56%) |
May 04, 2020 | 3.250 | 3.250 | 3.040 | 3.090 | 106,629 | -0.07(-2.22%) |
May 01, 2020 | 3.160 | 3.160 | 2.830 | 3.160 | 230,200 | +0.00(+0.00%) |
Apr 30, 2020 | 3.100 | 3.290 | 3.070 | 3.160 | 347,831 | +0.16(+5.33%) |
Apr 29, 2020 | 2.850 | 3.050 | 2.810 | 3.000 | 238,028 | +0.16(+5.63%) |
Apr 28, 2020 | 2.720 | 2.880 | 2.720 | 2.840 | 114,814 | +0.13(+4.80%) |
Apr 27, 2020 | 2.440 | 2.750 | 2.440 | 2.710 | 97,766 | +0.23(+9.27%) |
Apr 24, 2020 | 2.490 | 2.530 | 2.450 | 2.480 | 47,700 | +0.01(+0.40%) |
Apr 23, 2020 | 2.489 | 2.586 | 2.470 | 2.470 | 20,365 | -0.01(-0.40%) |
Apr 22, 2020 | 2.430 | 2.540 | 2.430 | 2.480 | 42,899 | +0.10(+4.20%) |
Apr 21, 2020 | 2.380 | 2.450 | 2.360 | 2.380 | 25,898 | -0.03(-1.24%) |
Apr 20, 2020 | 2.460 | 2.480 | 2.320 | 2.410 | 37,463 | -0.07(-2.82%) |
Apr 17, 2020 | 2.540 | 2.650 | 2.430 | 2.480 | 61,600 | +0.01(+0.40%) |
Apr 16, 2020 | 2.540 | 2.580 | 2.390 | 2.470 | 72,267 | -0.06(-2.37%) |
Apr 15, 2020 | 2.600 | 2.640 | 2.355 | 2.530 | 106,298 | -0.15(-5.60%) |
Apr 14, 2020 | 2.840 | 2.890 | 2.600 | 2.680 | 102,416 | -0.12(-4.29%) |
Apr 13, 2020 | 2.890 | 2.940 | 2.750 | 2.800 | 117,405 | -0.08(-2.78%) |
Apr 09, 2020 | 3.010 | 3.150 | 2.750 | 2.880 | 164,000 | -0.16(-5.26%) |
Apr 08, 2020 | 2.340 | 3.080 | 2.310 | 3.040 | 426,361 | +0.72(+31.03%) |
Apr 07, 2020 | 2.200 | 2.320 | 2.122 | 2.320 | 85,299 | +0.26(+12.62%) |
Apr 06, 2020 | 1.930 | 2.110 | 1.930 | 2.060 | 82,431 | +0.16(+8.42%) |
Apr 03, 2020 | 1.850 | 1.930 | 1.790 | 1.900 | 51,700 | +0.06(+3.26%) |
Apr 02, 2020 | 1.870 | 2.190 | 1.780 | 1.840 | 45,834 | -0.03(-1.60%) |
Apr 01, 2020 | 1.960 | 1.960 | 1.795 | 1.870 | 88,857 | -0.08(-4.35%) |
Mar 31, 2020 | 1.950 | 2.100 | 1.950 | 1.955 | 118,745 | +0.02(+0.77%) |
Mar 30, 2020 | 1.860 | 2.000 | 1.860 | 1.940 | 129,324 | +0.09(+4.86%) |
Mar 27, 2020 | 1.710 | 1.920 | 1.670 | 1.850 | 81,100 | +0.13(+7.56%) |
Mar 26, 2020 | 1.740 | 1.750 | 1.680 | 1.720 | 281,367 | +0.00(+0.00%) |
Mar 25, 2020 | 1.660 | 1.770 | 1.640 | 1.720 | 232,836 | +0.08(+4.88%) |
Mar 24, 2020 | 1.700 | 1.750 | 1.630 | 1.640 | 92,147 | +0.01(+0.61%) |
Mar 23, 2020 | 1.610 | 1.750 | 1.590 | 1.630 | 68,977 | +0.02(+1.24%) |
Mar 20, 2020 | 1.790 | 1.800 | 1.580 | 1.610 | 59,700 | -0.13(-7.47%) |
Mar 19, 2020 | 1.810 | 1.810 | 1.720 | 1.740 | 81,692 | -0.01(-0.57%) |
Mar 18, 2020 | 1.870 | 2.142 | 1.710 | 1.750 | 78,527 | -0.25(-12.50%) |
Mar 17, 2020 | 1.800 | 2.040 | 1.800 | 2.000 | 76,064 | +0.23(+12.99%) |
Mar 16, 2020 | 1.980 | 1.990 | 1.770 | 1.770 | 85,914 | -0.26(-12.81%) |
Mar 13, 2020 | 2.000 | 2.175 | 1.960 | 2.030 | 122,800 | +0.11(+5.73%) |
Mar 12, 2020 | 2.000 | 2.196 | 1.910 | 1.920 | 279,492 | -0.38(-16.52%) |
Mar 11, 2020 | 2.550 | 2.600 | 2.230 | 2.300 | 221,544 | -0.32(-12.21%) |
Mar 10, 2020 | 2.690 | 2.820 | 2.550 | 2.620 | 120,069 | -0.05(-1.87%) |
Mar 09, 2020 | 2.850 | 2.900 | 2.620 | 2.670 | 65,664 | -0.24(-8.25%) |
Mar 06, 2020 | 3.000 | 3.006 | 2.870 | 2.910 | 96,100 | -0.14(-4.59%) |
Mar 05, 2020 | 3.010 | 3.130 | 2.990 | 3.050 | 54,911 | -0.01(-0.33%) |
Mar 04, 2020 | 3.140 | 3.170 | 3.000 | 3.060 | 106,437 | -0.06(-1.92%) |
Mar 03, 2020 | 3.170 | 3.210 | 3.110 | 3.120 | 73,374 | -0.07(-2.19%) |
Mar 02, 2020 | 3.250 | 3.322 | 3.190 | 3.190 | 85,373 | -0.04(-1.24%) |
Feb 28, 2020 | 3.160 | 3.260 | 3.148 | 3.230 | 105,000 | -0.08(-2.42%) |
Feb 27, 2020 | 3.320 | 3.330 | 3.200 | 3.310 | 68,062 | -0.05(-1.49%) |
Feb 26, 2020 | 3.420 | 3.420 | 3.310 | 3.360 | 55,035 | +0.01(+0.30%) |
Feb 25, 2020 | 3.370 | 3.400 | 3.320 | 3.350 | 77,515 | +0.02(+0.60%) |
Feb 24, 2020 | 3.580 | 3.636 | 3.300 | 3.330 | 184,021 | -0.32(-8.77%) |
Feb 21, 2020 | 3.560 | 3.680 | 3.520 | 3.650 | 221,400 | +0.02(+0.55%) |
Feb 20, 2020 | 3.520 | 3.660 | 3.435 | 3.630 | 159,884 | +0.13(+3.71%) |
Feb 19, 2020 | 3.350 | 3.550 | 3.350 | 3.500 | 187,694 | +0.15(+4.48%) |
Feb 18, 2020 | 3.440 | 3.500 | 3.310 | 3.350 | 108,566 | -0.01(-0.30%) |
Feb 14, 2020 | 3.560 | 3.600 | 3.300 | 3.360 | 145,700 | -0.19(-5.23%) |
Feb 13, 2020 | 3.600 | 3.650 | 3.220 | 3.546 | 348,543 | -0.31(-8.15%) |
Feb 12, 2020 | 3.980 | 4.000 | 3.820 | 3.860 | 101,217 | -0.09(-2.28%) |
Feb 11, 2020 | 3.860 | 4.140 | 3.860 | 3.950 | 122,679 | +0.10(+2.60%) |
Feb 10, 2020 | 3.880 | 3.980 | 3.830 | 3.850 | 77,807 | +0.00(+0.00%) |
Feb 07, 2020 | 3.800 | 3.880 | 3.760 | 3.850 | 124,600 | +0.07(+1.85%) |
Feb 06, 2020 | 3.770 | 3.850 | 3.750 | 3.780 | 47,577 | +0.00(+0.00%) |
Feb 05, 2020 | 3.800 | 3.880 | 3.780 | 3.780 | 144,725 | -0.01(-0.26%) |
Feb 04, 2020 | 3.820 | 3.880 | 3.740 | 3.790 | 110,928 | -0.04(-1.04%) |
Feb 03, 2020 | 3.900 | 3.980 | 3.792 | 3.830 | 110,519 | +0.01(+0.26%) |
Jan 31, 2020 | 4.040 | 4.130 | 3.820 | 3.820 | 115,200 | -0.20(-4.98%) |
Jan 30, 2020 | 4.150 | 4.180 | 4.020 | 4.020 | 89,883 | -0.17(-4.06%) |
Jan 29, 2020 | 4.160 | 4.300 | 4.110 | 4.190 | 138,618 | +0.03(+0.72%) |
Jan 28, 2020 | 4.150 | 4.220 | 4.043 | 4.160 | 79,573 | +0.03(+0.73%) |
Jan 27, 2020 | 4.150 | 4.210 | 4.070 | 4.130 | 87,377 | -0.07(-1.67%) |
Jan 24, 2020 | 4.340 | 4.425 | 4.140 | 4.200 | 206,600 | -0.07(-1.64%) |
Jan 23, 2020 | 3.900 | 4.370 | 3.860 | 4.270 | 219,128 | +0.40(+10.33%) |
Jan 22, 2020 | 3.760 | 3.870 | 3.724 | 3.870 | 49,681 | +0.10(+2.65%) |
Jan 21, 2020 | 3.760 | 3.870 | 3.750 | 3.770 | 26,213 | -0.02(-0.53%) |
Jan 17, 2020 | 3.760 | 3.830 | 3.690 | 3.790 | 24,800 | +0.04(+1.07%) |
Jan 16, 2020 | 3.690 | 3.775 | 3.641 | 3.750 | 54,760 | +0.09(+2.46%) |
Jan 15, 2020 | 3.700 | 3.720 | 3.660 | 3.660 | 19,947 | -0.03(-0.81%) |
Jan 14, 2020 | 3.710 | 3.763 | 3.650 | 3.690 | 56,318 | -0.01(-0.27%) |
Jan 13, 2020 | 3.920 | 3.940 | 3.670 | 3.700 | 109,572 | -0.22(-5.61%) |
Jan 10, 2020 | 3.830 | 3.930 | 3.785 | 3.920 | 104,100 | +0.11(+2.89%) |
Jan 09, 2020 | 3.950 | 3.970 | 3.792 | 3.810 | 71,588 | -0.16(-4.03%) |
Jan 08, 2020 | 3.970 | 4.000 | 3.940 | 3.970 | 39,007 | -0.01(-0.25%) |
Jan 07, 2020 | 3.870 | 3.980 | 3.820 | 3.980 | 64,526 | +0.10(+2.58%) |
Jan 06, 2020 | 3.890 | 3.930 | 3.820 | 3.880 | 116,590 | -0.03(-0.77%) |
Jan 03, 2020 | 3.750 | 3.962 | 3.625 | 3.910 | 141,100 | +0.19(+5.11%) |
Jan 02, 2020 | 3.560 | 3.750 | 3.560 | 3.720 | 69,730 | +0.17(+4.79%) |
Dec 31, 2019 | 3.560 | 3.590 | 3.520 | 3.550 | 77,300 | -0.01(-0.28%) |
Dec 30, 2019 | 3.520 | 3.570 | 3.519 | 3.560 | 14,617 | +0.03(+0.85%) |
Dec 27, 2019 | 3.533 | 3.589 | 3.530 | 3.530 | 32,300 | -0.01(-0.28%) |
Dec 26, 2019 | 3.540 | 3.580 | 3.530 | 3.540 | 34,914 | +0.01(+0.28%) |
Dec 24, 2019 | 3.520 | 3.530 | 3.430 | 3.530 | 21,100 | +0.03(+0.86%) |
Dec 23, 2019 | 3.380 | 3.550 | 3.380 | 3.500 | 80,236 | +0.13(+3.86%) |
Dec 20, 2019 | 3.380 | 3.410 | 3.280 | 3.370 | 43,500 | +0.00(+0.00%) |
Dec 19, 2019 | 3.310 | 3.400 | 3.310 | 3.370 | 17,431 | +0.03(+0.90%) |
Dec 18, 2019 | 3.380 | 3.410 | 3.336 | 3.340 | 56,101 | -0.05(-1.47%) |
Dec 17, 2019 | 3.290 | 3.400 | 3.260 | 3.390 | 77,306 | +0.10(+3.04%) |
Dec 16, 2019 | 3.250 | 3.350 | 3.250 | 3.290 | 68,885 | +0.05(+1.54%) |
Dec 13, 2019 | 3.250 | 3.314 | 3.160 | 3.240 | 70,500 | -0.01(-0.31%) |
Dec 12, 2019 | 3.260 | 3.260 | 3.170 | 3.250 | 65,361 | -0.01(-0.31%) |
Dec 11, 2019 | 3.270 | 3.290 | 3.210 | 3.260 | 31,110 | -0.01(-0.31%) |
Dec 10, 2019 | 3.340 | 3.340 | 3.260 | 3.270 | 42,081 | -0.04(-1.21%) |
Dec 09, 2019 | 3.280 | 3.325 | 3.270 | 3.310 | 41,590 | +0.02(+0.61%) |
Dec 06, 2019 | 3.300 | 3.310 | 3.270 | 3.290 | 52,400 | +0.00(+0.00%) |
Dec 05, 2019 | 3.280 | 3.380 | 3.270 | 3.290 | 61,130 | -0.01(-0.30%) |
Dec 04, 2019 | 3.320 | 3.348 | 3.260 | 3.300 | 36,883 | -0.00(-0.01%) |
Dec 03, 2019 | 3.320 | 3.346 | 3.300 | 3.300 | 109,582 | -0.02(-0.60%) |