Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.860 | 3.860 | 3.860 | 13,565 | -0.37(-8.75%) | |
Dec 30, 2020 | 3.940 | 4.230 | 3.912 | 4.230 | 13,565 | +0.22(+5.49%) |
Dec 29, 2020 | 4.500 | 4.500 | 3.970 | 4.010 | 31,249 | -0.34(-7.82%) |
Dec 28, 2020 | 3.810 | 4.500 | 3.810 | 4.350 | 142,260 | +0.44(+11.25%) |
Dec 24, 2020 | 3.800 | 3.930 | 3.800 | 3.910 | 4,600 | +0.00(+0.00%) |
Dec 23, 2020 | 3.520 | 4.450 | 3.450 | 3.910 | 224,170 | +0.45(+13.01%) |
Dec 22, 2020 | 3.458 | 3.540 | 3.450 | 3.460 | 12,127 | +0.09(+2.60%) |
Dec 21, 2020 | 3.560 | 3.560 | 3.350 | 3.372 | 20,589 | -0.23(-6.33%) |
Dec 18, 2020 | 3.760 | 3.760 | 3.600 | 3.600 | 27,000 | -0.17(-4.51%) |
Dec 17, 2020 | 3.810 | 3.946 | 3.750 | 3.770 | 19,937 | -0.13(-3.33%) |
Dec 16, 2020 | 3.910 | 4.200 | 3.560 | 3.900 | 196,589 | -0.60(-13.33%) |
Dec 15, 2020 | 3.550 | 4.500 | 3.550 | 4.500 | 122,745 | +0.92(+25.70%) |
Dec 14, 2020 | 3.530 | 3.618 | 3.510 | 3.580 | 10,840 | -0.01(-0.28%) |
Dec 11, 2020 | 3.642 | 3.642 | 3.565 | 3.590 | 12,100 | +0.00(+0.00%) |
Dec 10, 2020 | 3.670 | 3.670 | 3.585 | 3.590 | 3,382 | -0.03(-0.69%) |
Dec 09, 2020 | 3.600 | 3.720 | 3.550 | 3.615 | 31,165 | -0.11(-2.95%) |
Dec 08, 2020 | 3.900 | 3.925 | 3.490 | 3.725 | 43,286 | +0.08(+2.05%) |
Dec 07, 2020 | 3.690 | 3.690 | 3.412 | 3.650 | 7,450 | +0.04(+1.25%) |
Dec 04, 2020 | 3.630 | 3.630 | 3.315 | 3.605 | 29,100 | +0.25(+7.61%) |
Dec 03, 2020 | 3.530 | 3.730 | 3.270 | 3.350 | 34,062 | -0.11(-3.18%) |
Dec 02, 2020 | 3.290 | 3.622 | 3.120 | 3.460 | 39,028 | +0.21(+6.46%) |
Dec 01, 2020 | 3.340 | 3.340 | 3.110 | 3.250 | 23,675 | +0.02(+0.62%) |
Nov 30, 2020 | 2.940 | 3.405 | 2.940 | 3.230 | 63,891 | +0.31(+10.62%) |
Nov 27, 2020 | 2.900 | 2.940 | 2.900 | 2.920 | 2,600 | +0.03(+1.04%) |
Nov 25, 2020 | 2.900 | 2.950 | 2.760 | 2.890 | 12,700 | -0.03(-1.03%) |
Nov 24, 2020 | 2.900 | 2.950 | 2.900 | 2.920 | 12,072 | +0.01(+0.34%) |
Nov 23, 2020 | 2.950 | 2.990 | 2.900 | 2.910 | 12,862 | -0.04(-1.36%) |
Nov 20, 2020 | 2.710 | 2.950 | 2.650 | 2.950 | 35,100 | +0.17(+6.12%) |
Nov 19, 2020 | 2.675 | 2.780 | 2.675 | 2.780 | 21,170 | +0.08(+2.96%) |
Nov 18, 2020 | 2.770 | 2.770 | 2.650 | 2.700 | 16,161 | -0.03(-1.10%) |
Nov 17, 2020 | 2.720 | 2.780 | 2.650 | 2.730 | 32,350 | +0.06(+2.25%) |
Nov 16, 2020 | 2.650 | 2.830 | 2.610 | 2.670 | 24,351 | +0.02(+0.75%) |
Nov 13, 2020 | 2.684 | 2.711 | 2.620 | 2.650 | 30,000 | -0.01(-0.38%) |
Nov 12, 2020 | 2.682 | 2.682 | 2.630 | 2.660 | 1,587 | +0.01(+0.38%) |
Nov 11, 2020 | 2.640 | 2.700 | 2.600 | 2.650 | 44,271 | +0.06(+2.32%) |
Nov 10, 2020 | 2.550 | 2.640 | 2.550 | 2.590 | 18,119 | +0.03(+1.17%) |
Nov 09, 2020 | 2.518 | 2.649 | 2.490 | 2.560 | 17,632 | +0.19(+8.02%) |
Nov 06, 2020 | 2.570 | 2.630 | 2.360 | 2.370 | 17,700 | -0.09(-3.85%) |
Nov 05, 2020 | 2.400 | 2.490 | 2.400 | 2.465 | 1,484 | +0.04(+1.86%) |
Nov 04, 2020 | 2.360 | 2.420 | 2.360 | 2.420 | 1,814 | +0.03(+1.26%) |
Nov 03, 2020 | 2.460 | 2.460 | 2.320 | 2.390 | 13,034 | -0.03(-1.17%) |
Nov 02, 2020 | 2.450 | 2.462 | 2.410 | 2.418 | 3,819 | -0.06(-2.48%) |
Oct 30, 2020 | 2.510 | 2.511 | 2.480 | 2.480 | 18,400 | -0.06(-2.52%) |
Oct 29, 2020 | 2.520 | 2.573 | 2.500 | 2.544 | 9,133 | -0.00(-0.04%) |
Oct 28, 2020 | 2.550 | 2.570 | 2.490 | 2.545 | 42,423 | -0.04(-1.74%) |
Oct 27, 2020 | 2.600 | 2.670 | 2.590 | 2.590 | 6,712 | -0.06(-2.26%) |
Oct 26, 2020 | 2.800 | 2.800 | 2.630 | 2.650 | 15,019 | -0.12(-4.33%) |
Oct 23, 2020 | 3.009 | 3.009 | 2.700 | 2.770 | 4,600 | -0.12(-4.15%) |
Oct 22, 2020 | 2.850 | 3.030 | 2.841 | 2.890 | 26,925 | +0.06(+2.12%) |
Oct 21, 2020 | 2.770 | 2.830 | 2.750 | 2.830 | 8,262 | +0.04(+1.57%) |
Oct 20, 2020 | 2.900 | 2.900 | 2.650 | 2.786 | 16,156 | -0.06(-2.24%) |
Oct 19, 2020 | 2.890 | 2.890 | 2.713 | 2.850 | 2,096 | +0.00(+0.00%) |
Oct 16, 2020 | 2.780 | 2.900 | 2.712 | 2.850 | 8,400 | +0.07(+2.52%) |
Oct 15, 2020 | 2.650 | 2.780 | 2.650 | 2.780 | 2,262 | +0.05(+1.83%) |
Oct 14, 2020 | 2.820 | 2.820 | 2.684 | 2.730 | 2,758 | -0.02(-0.73%) |
Oct 13, 2020 | 2.930 | 2.930 | 2.750 | 2.750 | 14,233 | -0.21(-7.09%) |
Oct 12, 2020 | 2.810 | 3.110 | 2.774 | 2.960 | 12,688 | +0.15(+5.34%) |
Oct 09, 2020 | 2.630 | 2.810 | 2.630 | 2.810 | 7,200 | +0.18(+6.84%) |
Oct 08, 2020 | 2.500 | 2.650 | 2.500 | 2.630 | 12,824 | +0.13(+5.20%) |
Oct 07, 2020 | 2.460 | 2.540 | 2.445 | 2.500 | 38,323 | -0.02(-0.79%) |
Oct 06, 2020 | 2.695 | 2.695 | 2.520 | 2.520 | 14,746 | +0.03(+1.20%) |
Oct 05, 2020 | 2.480 | 2.750 | 2.460 | 2.490 | 30,228 | -0.00(-0.20%) |
Oct 02, 2020 | 2.560 | 2.560 | 2.430 | 2.495 | 46,100 | -0.04(-1.77%) |
Oct 01, 2020 | 2.510 | 2.690 | 2.490 | 2.540 | 13,956 | +0.02(+0.79%) |
Sep 30, 2020 | 2.550 | 2.680 | 2.380 | 2.520 | 42,775 | -0.08(-2.89%) |
Sep 29, 2020 | 2.575 | 2.595 | 2.550 | 2.595 | 1,158 | +0.07(+2.57%) |
Sep 28, 2020 | 2.540 | 2.700 | 2.500 | 2.530 | 20,497 | -0.09(-3.44%) |
Sep 25, 2020 | 2.530 | 2.700 | 2.430 | 2.620 | 10,000 | +0.08(+3.15%) |
Sep 24, 2020 | 2.648 | 2.648 | 2.460 | 2.540 | 3,033 | +0.03(+1.17%) |
Sep 23, 2020 | 2.610 | 2.650 | 2.510 | 2.511 | 2,305 | -0.17(-6.32%) |
Sep 22, 2020 | 2.458 | 2.765 | 2.458 | 2.680 | 9,994 | +0.24(+9.84%) |
Sep 21, 2020 | 2.550 | 2.550 | 2.440 | 2.440 | 2,477 | -0.14(-5.43%) |
Sep 18, 2020 | 2.540 | 2.580 | 2.450 | 2.580 | 25,600 | +0.06(+2.38%) |
Sep 17, 2020 | 2.530 | 2.530 | 2.479 | 2.520 | 165,094 | -0.06(-2.33%) |
Sep 16, 2020 | 2.610 | 2.640 | 2.580 | 2.580 | 35,211 | -0.07(-2.65%) |
Sep 15, 2020 | 2.750 | 2.775 | 2.650 | 2.650 | 22,249 | -0.04(-1.48%) |
Sep 14, 2020 | 2.830 | 2.830 | 2.600 | 2.690 | 32,258 | -0.06(-2.18%) |
Sep 11, 2020 | 2.830 | 2.830 | 2.750 | 2.750 | 11,700 | -0.04(-1.43%) |
Sep 10, 2020 | 2.590 | 2.790 | 2.570 | 2.790 | 9,247 | +0.20(+7.72%) |
Sep 09, 2020 | 2.550 | 2.610 | 2.510 | 2.590 | 5,017 | +0.04(+1.77%) |
Sep 08, 2020 | 2.450 | 2.545 | 2.430 | 2.545 | 8,964 | +0.04(+1.80%) |
Sep 04, 2020 | 2.520 | 2.640 | 2.420 | 2.500 | 15,300 | -0.02(-0.79%) |
Sep 03, 2020 | 2.620 | 2.642 | 2.520 | 2.520 | 19,011 | -0.06(-2.14%) |
Sep 02, 2020 | 2.630 | 2.640 | 2.550 | 2.575 | 8,909 | -0.09(-3.29%) |
Sep 01, 2020 | 2.600 | 2.736 | 2.600 | 2.663 | 7,975 | +0.01(+0.48%) |
Aug 31, 2020 | 2.710 | 2.710 | 2.560 | 2.650 | 25,898 | +0.00(+0.00%) |
Aug 28, 2020 | 2.610 | 2.750 | 2.610 | 2.650 | 7,700 | -0.02(-0.75%) |
Aug 27, 2020 | 2.735 | 2.750 | 2.600 | 2.670 | 32,495 | -0.11(-3.92%) |
Aug 26, 2020 | 2.800 | 2.800 | 2.745 | 2.779 | 15,381 | -0.01(-0.42%) |
Aug 25, 2020 | 2.710 | 2.791 | 2.710 | 2.791 | 4,077 | +0.07(+2.58%) |
Aug 24, 2020 | 2.790 | 2.790 | 2.720 | 2.720 | 11,596 | -0.06(-2.15%) |
Aug 21, 2020 | 2.780 | 2.850 | 2.710 | 2.780 | 41,300 | -0.03(-1.07%) |
Aug 20, 2020 | 2.969 | 2.969 | 2.810 | 2.810 | 11,761 | -0.17(-5.70%) |
Aug 19, 2020 | 3.050 | 3.090 | 2.930 | 2.980 | 6,844 | -0.04(-1.32%) |
Aug 18, 2020 | 3.187 | 3.187 | 2.980 | 3.020 | 31,184 | -0.06(-1.95%) |
Aug 17, 2020 | 3.040 | 3.140 | 3.040 | 3.080 | 13,340 | +0.01(+0.33%) |
Aug 14, 2020 | 3.120 | 3.151 | 3.050 | 3.070 | 29,300 | +0.01(+0.33%) |
Aug 13, 2020 | 3.150 | 3.150 | 3.040 | 3.060 | 1,195 | -0.04(-1.29%) |
Aug 12, 2020 | 3.050 | 3.150 | 3.020 | 3.100 | 22,083 | +0.07(+2.15%) |
Aug 11, 2020 | 3.200 | 3.395 | 3.035 | 3.035 | 22,893 | -0.17(-5.16%) |
Aug 10, 2020 | 3.060 | 3.750 | 3.056 | 3.200 | 85,224 | +0.20(+6.67%) |
Aug 07, 2020 | 2.930 | 3.020 | 2.900 | 3.000 | 11,600 | +0.12(+4.17%) |
Aug 06, 2020 | 3.100 | 3.100 | 2.880 | 2.880 | 20,038 | -0.18(-5.88%) |
Aug 05, 2020 | 3.220 | 3.300 | 3.060 | 3.060 | 21,365 | -0.04(-1.29%) |
Aug 04, 2020 | 3.000 | 4.170 | 2.980 | 3.100 | 255,830 | +0.14(+4.73%) |
Aug 03, 2020 | 2.930 | 3.000 | 2.810 | 2.960 | 33,188 | +0.05(+1.72%) |
Jul 31, 2020 | 2.930 | 3.050 | 2.910 | 2.910 | 14,600 | -0.03(-1.02%) |
Jul 30, 2020 | 2.764 | 3.030 | 2.764 | 2.940 | 40,741 | +0.17(+6.14%) |
Jul 29, 2020 | 2.900 | 2.900 | 2.770 | 2.770 | 17,517 | -0.09(-3.15%) |
Jul 28, 2020 | 2.900 | 2.952 | 2.860 | 2.860 | 8,285 | -0.04(-1.38%) |
Jul 27, 2020 | 2.870 | 3.015 | 2.860 | 2.900 | 9,861 | +0.04(+1.40%) |
Jul 24, 2020 | 2.850 | 2.950 | 2.800 | 2.860 | 13,200 | +0.03(+1.06%) |
Jul 23, 2020 | 2.950 | 2.970 | 2.760 | 2.830 | 5,992 | -0.15(-5.03%) |
Jul 22, 2020 | 2.960 | 2.980 | 2.904 | 2.980 | 4,893 | +0.00(+0.00%) |
Jul 21, 2020 | 2.950 | 2.980 | 2.920 | 2.980 | 2,456 | +0.01(+0.34%) |
Jul 20, 2020 | 3.000 | 3.040 | 2.955 | 2.970 | 10,748 | -0.01(-0.34%) |
Jul 17, 2020 | 3.000 | 3.000 | 2.947 | 2.980 | 2,000 | -0.02(-0.67%) |
Jul 16, 2020 | 2.890 | 3.010 | 2.890 | 3.000 | 29,760 | +0.00(+0.00%) |
Jul 15, 2020 | 2.900 | 3.020 | 2.820 | 3.000 | 13,753 | +0.08(+2.74%) |
Jul 14, 2020 | 2.950 | 3.000 | 2.900 | 2.920 | 10,827 | +0.03(+1.04%) |
Jul 13, 2020 | 2.820 | 2.890 | 2.740 | 2.890 | 23,062 | +0.04(+1.40%) |
Jul 10, 2020 | 2.760 | 2.850 | 2.640 | 2.850 | 10,100 | -0.02(-0.70%) |
Jul 09, 2020 | 2.860 | 2.920 | 2.770 | 2.870 | 13,376 | -0.07(-2.38%) |
Jul 08, 2020 | 3.000 | 3.000 | 2.830 | 2.940 | 10,052 | +0.01(+0.34%) |
Jul 07, 2020 | 3.020 | 3.090 | 2.910 | 2.930 | 21,842 | -0.06(-1.85%) |
Jul 06, 2020 | 3.010 | 3.050 | 2.940 | 2.985 | 4,705 | -0.02(-0.83%) |
Jul 02, 2020 | 3.050 | 3.160 | 2.927 | 3.010 | 9,600 | -0.18(-5.64%) |
Jul 01, 2020 | 3.070 | 3.210 | 3.070 | 3.190 | 12,534 | +0.13(+4.25%) |
Jun 30, 2020 | 3.090 | 3.150 | 2.940 | 3.060 | 15,950 | -0.09(-2.86%) |
Jun 29, 2020 | 3.180 | 3.270 | 3.100 | 3.150 | 10,978 | -0.10(-3.08%) |
Jun 26, 2020 | 3.070 | 3.370 | 2.945 | 3.250 | 18,800 | +0.27(+9.06%) |
Jun 25, 2020 | 2.970 | 3.000 | 2.940 | 2.980 | 7,680 | +0.17(+6.05%) |
Jun 24, 2020 | 2.980 | 3.100 | 2.680 | 2.810 | 52,569 | -0.16(-5.39%) |
Jun 23, 2020 | 3.050 | 3.060 | 2.970 | 2.970 | 27,118 | -0.02(-0.67%) |
Jun 22, 2020 | 2.990 | 3.190 | 2.980 | 2.990 | 29,337 | -0.06(-1.97%) |
Jun 19, 2020 | 3.020 | 3.100 | 2.970 | 3.050 | 35,300 | -0.04(-1.29%) |
Jun 18, 2020 | 3.090 | 3.090 | 3.020 | 3.090 | 842 | +0.00(+0.00%) |
Jun 17, 2020 | 3.150 | 3.160 | 3.000 | 3.090 | 18,795 | -0.04(-1.28%) |
Jun 16, 2020 | 2.930 | 3.130 | 2.930 | 3.130 | 25,051 | +0.21(+7.19%) |
Jun 15, 2020 | 2.780 | 3.060 | 2.750 | 2.920 | 55,576 | -0.10(-3.31%) |
Jun 12, 2020 | 3.050 | 3.190 | 2.980 | 3.020 | 20,500 | +0.01(+0.33%) |
Jun 11, 2020 | 2.930 | 3.110 | 2.910 | 3.010 | 41,795 | +0.01(+0.33%) |
Jun 10, 2020 | 3.010 | 3.130 | 2.950 | 3.000 | 13,175 | +0.00(+0.00%) |
Jun 09, 2020 | 3.100 | 3.162 | 2.950 | 3.000 | 18,404 | -0.09(-2.91%) |
Jun 08, 2020 | 3.110 | 3.150 | 3.000 | 3.090 | 18,876 | +0.09(+3.00%) |
Jun 05, 2020 | 3.090 | 3.185 | 2.980 | 3.000 | 45,100 | +0.00(+0.00%) |
Jun 04, 2020 | 3.090 | 3.090 | 2.970 | 3.000 | 62,678 | +0.00(+0.00%) |
Jun 03, 2020 | 3.160 | 3.160 | 2.870 | 3.000 | 60,954 | -0.05(-1.64%) |
Jun 02, 2020 | 3.000 | 3.170 | 2.860 | 3.050 | 63,611 | +0.24(+8.54%) |
Jun 01, 2020 | 2.850 | 3.490 | 2.640 | 2.810 | 287,027 | +0.42(+17.57%) |
May 29, 2020 | 2.250 | 2.450 | 2.240 | 2.390 | 33,200 | +0.11(+4.82%) |
May 28, 2020 | 2.430 | 2.440 | 2.280 | 2.280 | 11,762 | -0.09(-3.65%) |
May 27, 2020 | 2.040 | 2.436 | 2.040 | 2.366 | 36,914 | +0.33(+16.00%) |
May 26, 2020 | 2.200 | 2.200 | 2.010 | 2.040 | 26,996 | -0.06(-2.86%) |
May 22, 2020 | 2.080 | 2.190 | 2.050 | 2.100 | 10,000 | +0.07(+3.45%) |
May 21, 2020 | 2.120 | 2.140 | 2.010 | 2.030 | 19,538 | -0.06(-2.87%) |
May 20, 2020 | 2.110 | 2.110 | 1.950 | 2.090 | 17,975 | -0.02(-0.95%) |
May 19, 2020 | 2.050 | 2.180 | 2.000 | 2.110 | 18,195 | +0.01(+0.48%) |
May 18, 2020 | 1.880 | 2.326 | 1.880 | 2.100 | 58,584 | +0.22(+11.70%) |
May 15, 2020 | 1.830 | 1.920 | 1.830 | 1.880 | 15,800 | +0.05(+2.73%) |
May 14, 2020 | 1.790 | 1.890 | 1.760 | 1.830 | 30,708 | -0.10(-5.18%) |
May 13, 2020 | 2.170 | 2.205 | 1.790 | 1.930 | 118,907 | -0.13(-6.31%) |
May 12, 2020 | 2.362 | 2.362 | 2.000 | 2.060 | 32,655 | -0.19(-8.44%) |
May 11, 2020 | 2.390 | 2.430 | 2.250 | 2.250 | 69,010 | -0.03(-1.32%) |
May 08, 2020 | 2.490 | 2.540 | 2.200 | 2.280 | 56,000 | -0.16(-6.56%) |
May 07, 2020 | 2.510 | 2.660 | 2.440 | 2.440 | 16,736 | -0.16(-6.15%) |
May 06, 2020 | 2.540 | 2.690 | 2.460 | 2.600 | 77,145 | +0.00(+0.00%) |
May 05, 2020 | 2.580 | 2.800 | 2.510 | 2.600 | 11,865 | +0.11(+4.42%) |
May 04, 2020 | 2.530 | 2.700 | 2.410 | 2.490 | 21,556 | +0.03(+1.22%) |
May 01, 2020 | 2.660 | 2.680 | 2.420 | 2.460 | 5,000 | +0.04(+1.65%) |
Apr 30, 2020 | 2.610 | 2.610 | 2.410 | 2.420 | 21,260 | -0.08(-3.20%) |
Apr 29, 2020 | 2.680 | 2.700 | 2.500 | 2.500 | 5,512 | +0.00(+0.00%) |
Apr 28, 2020 | 2.664 | 2.664 | 2.500 | 2.500 | 30,037 | +0.04(+1.63%) |
Apr 27, 2020 | 2.590 | 2.650 | 2.460 | 2.460 | 11,315 | -0.03(-1.20%) |
Apr 24, 2020 | 2.570 | 2.800 | 2.450 | 2.490 | 21,600 | +0.02(+0.81%) |
Apr 23, 2020 | 2.670 | 2.780 | 2.470 | 2.470 | 7,352 | -0.17(-6.44%) |
Apr 22, 2020 | 2.680 | 2.680 | 2.450 | 2.640 | 9,996 | +0.08(+3.13%) |
Apr 21, 2020 | 2.460 | 2.675 | 2.412 | 2.560 | 7,644 | -0.07(-2.66%) |
Apr 20, 2020 | 2.800 | 2.800 | 2.623 | 2.630 | 1,079 | -0.10(-3.66%) |
Apr 17, 2020 | 2.800 | 2.800 | 2.690 | 2.730 | 7,500 | +0.10(+3.80%) |
Apr 16, 2020 | 2.800 | 2.890 | 2.630 | 2.630 | 26,280 | -0.15(-5.40%) |
Apr 15, 2020 | 2.740 | 2.780 | 2.620 | 2.780 | 8,532 | +0.07(+2.58%) |
Apr 14, 2020 | 2.587 | 2.869 | 2.540 | 2.710 | 39,937 | +0.13(+5.04%) |
Apr 13, 2020 | 2.480 | 2.600 | 2.441 | 2.580 | 6,996 | +0.00(+0.00%) |
Apr 09, 2020 | 2.573 | 2.760 | 2.469 | 2.580 | 11,800 | +0.15(+6.17%) |
Apr 08, 2020 | 2.540 | 2.770 | 2.250 | 2.430 | 24,026 | -0.05(-2.02%) |
Apr 07, 2020 | 2.750 | 2.780 | 2.480 | 2.480 | 24,962 | +0.08(+3.33%) |
Apr 06, 2020 | 2.700 | 2.700 | 2.390 | 2.400 | 56,838 | -0.10(-4.00%) |
Apr 03, 2020 | 2.420 | 2.699 | 2.410 | 2.500 | 17,000 | +0.09(+3.73%) |
Apr 02, 2020 | 2.590 | 2.590 | 2.410 | 2.410 | 11,607 | -0.03(-1.23%) |
Apr 01, 2020 | 2.940 | 2.940 | 2.410 | 2.440 | 12,615 | -0.06(-2.40%) |
Mar 31, 2020 | 2.670 | 2.670 | 2.430 | 2.500 | 35,331 | -0.12(-4.58%) |
Mar 30, 2020 | 2.990 | 2.990 | 2.562 | 2.620 | 19,348 | +0.27(+11.49%) |
Mar 27, 2020 | 2.770 | 2.880 | 2.350 | 2.350 | 73,600 | -0.41(-14.86%) |
Mar 26, 2020 | 2.750 | 2.876 | 2.590 | 2.760 | 24,162 | +0.12(+4.55%) |
Mar 25, 2020 | 2.600 | 2.790 | 2.340 | 2.640 | 22,367 | +0.14(+5.60%) |
Mar 24, 2020 | 2.840 | 2.840 | 2.400 | 2.500 | 18,829 | +0.00(+0.00%) |
Mar 23, 2020 | 2.500 | 2.770 | 2.500 | 2.500 | 69,966 | +0.05(+2.04%) |
Mar 20, 2020 | 2.670 | 2.680 | 2.330 | 2.450 | 25,900 | -0.19(-7.20%) |
Mar 19, 2020 | 2.240 | 2.640 | 2.230 | 2.640 | 16,714 | +0.39(+17.33%) |
Mar 18, 2020 | 2.510 | 2.575 | 2.102 | 2.250 | 15,835 | -0.50(-18.18%) |
Mar 17, 2020 | 3.210 | 3.210 | 2.380 | 2.750 | 48,351 | -0.25(-8.33%) |
Mar 16, 2020 | 3.200 | 3.810 | 2.910 | 3.000 | 60,953 | -0.65(-17.81%) |
Mar 13, 2020 | 3.200 | 3.685 | 3.200 | 3.650 | 41,600 | +0.49(+15.51%) |
Mar 12, 2020 | 3.250 | 3.300 | 3.100 | 3.160 | 88,610 | -0.09(-2.77%) |
Mar 11, 2020 | 3.272 | 3.285 | 3.250 | 3.250 | 9,246 | -0.04(-1.22%) |
Mar 10, 2020 | 3.240 | 3.732 | 3.140 | 3.290 | 20,267 | +0.26(+8.58%) |
Mar 09, 2020 | 3.340 | 3.740 | 3.010 | 3.030 | 29,703 | -0.31(-9.28%) |
Mar 06, 2020 | 3.530 | 3.550 | 3.340 | 3.340 | 15,100 | -0.17(-4.84%) |
Mar 05, 2020 | 3.480 | 3.590 | 3.425 | 3.510 | 32,513 | +0.03(+0.86%) |
Mar 04, 2020 | 3.720 | 3.720 | 3.330 | 3.480 | 28,777 | -0.26(-6.95%) |
Mar 03, 2020 | 3.940 | 3.940 | 3.510 | 3.740 | 34,063 | +0.31(+9.04%) |
Mar 02, 2020 | 3.590 | 3.670 | 3.410 | 3.430 | 13,002 | -0.11(-3.11%) |
Feb 28, 2020 | 3.760 | 3.803 | 3.430 | 3.540 | 17,700 | -0.10(-2.75%) |
Feb 27, 2020 | 4.140 | 4.140 | 3.560 | 3.640 | 26,444 | -0.42(-10.34%) |
Feb 26, 2020 | 3.660 | 4.080 | 3.630 | 4.060 | 31,478 | +0.30(+7.93%) |
Feb 25, 2020 | 3.930 | 4.120 | 3.670 | 3.762 | 28,246 | -0.22(-5.48%) |
Feb 24, 2020 | 4.310 | 4.350 | 3.930 | 3.980 | 32,457 | -0.35(-8.08%) |
Feb 21, 2020 | 4.400 | 4.425 | 4.295 | 4.330 | 5,200 | -0.07(-1.59%) |
Feb 20, 2020 | 4.600 | 4.600 | 4.300 | 4.400 | 29,164 | -0.04(-1.01%) |
Feb 19, 2020 | 4.660 | 4.660 | 4.380 | 4.445 | 96,935 | +0.08(+1.95%) |
Feb 18, 2020 | 4.800 | 4.990 | 4.240 | 4.360 | 96,509 | -0.28(-6.03%) |
Feb 14, 2020 | 4.650 | 4.899 | 4.550 | 4.640 | 137,700 | +0.02(+0.43%) |
Feb 13, 2020 | 4.650 | 4.750 | 4.550 | 4.620 | 59,791 | -0.00(-0.03%) |
Feb 12, 2020 | 4.630 | 4.700 | 4.472 | 4.622 | 30,446 | +0.11(+2.36%) |
Feb 11, 2020 | 4.655 | 4.730 | 4.360 | 4.515 | 37,873 | -0.14(-2.90%) |
Feb 10, 2020 | 4.740 | 4.750 | 4.440 | 4.650 | 36,208 | -0.06(-1.27%) |
Feb 07, 2020 | 4.474 | 4.710 | 4.203 | 4.710 | 17,800 | +0.33(+7.53%) |
Feb 06, 2020 | 4.450 | 4.840 | 4.330 | 4.380 | 27,409 | -0.08(-1.79%) |
Feb 05, 2020 | 4.362 | 4.480 | 4.337 | 4.460 | 8,647 | +0.09(+2.01%) |
Feb 04, 2020 | 4.190 | 4.390 | 4.183 | 4.372 | 8,207 | +0.31(+7.68%) |
Feb 03, 2020 | 4.240 | 4.240 | 3.960 | 4.060 | 26,456 | -0.05(-1.22%) |
Jan 31, 2020 | 4.159 | 4.214 | 3.770 | 4.110 | 31,100 | +0.00(+0.00%) |
Jan 30, 2020 | 4.320 | 4.540 | 4.070 | 4.110 | 23,017 | -0.31(-7.01%) |
Jan 29, 2020 | 4.668 | 4.668 | 4.420 | 4.420 | 10,690 | -0.01(-0.23%) |
Jan 28, 2020 | 4.620 | 4.620 | 4.300 | 4.430 | 26,901 | -0.07(-1.56%) |
Jan 27, 2020 | 4.210 | 4.630 | 4.210 | 4.500 | 37,078 | +0.27(+6.38%) |
Jan 24, 2020 | 4.330 | 4.353 | 4.070 | 4.230 | 17,100 | -0.08(-1.91%) |
Jan 23, 2020 | 4.196 | 4.330 | 3.975 | 4.312 | 19,602 | +0.07(+1.71%) |
Jan 22, 2020 | 4.263 | 4.340 | 4.130 | 4.240 | 10,144 | -0.01(-0.24%) |
Jan 21, 2020 | 4.280 | 4.400 | 4.150 | 4.250 | 18,387 | +0.02(+0.47%) |
Jan 17, 2020 | 4.020 | 4.280 | 4.020 | 4.230 | 20,000 | +0.16(+3.93%) |
Jan 16, 2020 | 4.080 | 4.220 | 4.030 | 4.070 | 25,567 | +0.02(+0.49%) |
Jan 15, 2020 | 3.960 | 4.200 | 3.890 | 4.050 | 68,051 | +0.16(+4.11%) |
Jan 14, 2020 | 3.750 | 4.020 | 3.750 | 3.890 | 35,526 | +0.16(+4.27%) |
Jan 13, 2020 | 3.750 | 3.780 | 3.620 | 3.731 | 31,467 | +0.04(+0.97%) |
Jan 10, 2020 | 3.891 | 4.021 | 3.695 | 3.695 | 32,200 | -0.04(-0.94%) |
Jan 09, 2020 | 3.520 | 3.850 | 3.510 | 3.730 | 100,498 | +0.16(+4.48%) |
Jan 08, 2020 | 3.731 | 3.731 | 3.550 | 3.570 | 42,329 | -0.03(-0.83%) |
Jan 07, 2020 | 3.750 | 3.753 | 3.600 | 3.600 | 15,044 | -0.08(-2.17%) |
Jan 06, 2020 | 3.610 | 3.770 | 3.610 | 3.680 | 7,499 | +0.01(+0.27%) |
Jan 03, 2020 | 3.670 | 3.800 | 3.650 | 3.670 | 23,700 | -0.02(-0.54%) |