Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.24 | 27.23 | 25.17 | 26.49 | 1,553,126 | +2.01(+8.21%) |
Aug 28, 2020 | 24.67 | 25.18 | 24.13 | 24.48 | 490,300 | -0.22(-0.89%) |
Aug 27, 2020 | 24.60 | 25.37 | 24.05 | 24.70 | 659,003 | +0.12(+0.49%) |
Aug 26, 2020 | 24.59 | 24.88 | 23.71 | 24.58 | 957,681 | +0.06(+0.24%) |
Aug 25, 2020 | 22.70 | 25.36 | 22.66 | 24.52 | 1,549,174 | +1.51(+6.56%) |
Aug 24, 2020 | 24.59 | 24.89 | 22.26 | 23.01 | 1,963,854 | -1.57(-6.39%) |
Aug 21, 2020 | 25.24 | 26.41 | 24.15 | 24.58 | 1,378,800 | -0.61(-2.42%) |
Aug 20, 2020 | 24.89 | 25.82 | 24.60 | 25.19 | 1,149,850 | +0.19(+0.76%) |
Aug 19, 2020 | 24.05 | 27.78 | 23.84 | 25.00 | 1,767,399 | +0.74(+3.05%) |
Aug 18, 2020 | 27.01 | 27.43 | 24.23 | 24.26 | 1,857,112 | -1.90(-7.26%) |
Aug 17, 2020 | 26.29 | 27.00 | 25.50 | 26.16 | 1,903,493 | -1.10(-4.04%) |
Aug 14, 2020 | 27.50 | 29.55 | 26.56 | 27.26 | 3,158,900 | -1.32(-4.62%) |
Aug 13, 2020 | 24.25 | 31.18 | 24.25 | 28.58 | 17,852,216 | +5.02(+21.31%) |
Aug 12, 2020 | 19.35 | 24.01 | 19.21 | 23.56 | 6,422,435 | +3.52(+17.56%) |
Aug 11, 2020 | 22.39 | 23.72 | 19.60 | 20.04 | 9,818,520 | -2.66(-11.72%) |
Aug 10, 2020 | 20.13 | 33.00 | 18.00 | 22.70 | 95,381,688 | +18.06(+389.22%) |
Aug 07, 2020 | 4.400 | 4.745 | 4.310 | 4.640 | 689,600 | +0.21(+4.74%) |
Aug 06, 2020 | 4.300 | 4.490 | 4.300 | 4.430 | 649,950 | +0.12(+2.78%) |
Aug 05, 2020 | 4.250 | 4.380 | 4.190 | 4.310 | 932,742 | +0.11(+2.62%) |
Aug 04, 2020 | 4.090 | 4.300 | 4.090 | 4.200 | 889,742 | +0.11(+2.69%) |
Aug 03, 2020 | 3.840 | 4.280 | 3.840 | 4.090 | 1,210,737 | +0.35(+9.36%) |
Jul 31, 2020 | 3.790 | 3.860 | 3.670 | 3.740 | 708,200 | -0.04(-1.06%) |
Jul 30, 2020 | 3.970 | 4.070 | 3.720 | 3.780 | 906,546 | -0.29(-7.13%) |
Jul 29, 2020 | 3.980 | 4.200 | 3.900 | 4.070 | 1,036,748 | +0.08(+2.01%) |
Jul 28, 2020 | 4.200 | 4.340 | 3.750 | 3.990 | 912,716 | -0.21(-5.00%) |
Jul 27, 2020 | 4.170 | 4.310 | 4.030 | 4.200 | 636,682 | +0.10(+2.44%) |
Jul 24, 2020 | 4.360 | 4.360 | 4.020 | 4.100 | 727,700 | -0.32(-7.24%) |
Jul 23, 2020 | 4.640 | 4.780 | 4.400 | 4.420 | 524,333 | -0.28(-5.96%) |
Jul 22, 2020 | 4.740 | 4.820 | 4.560 | 4.700 | 481,265 | -0.05(-1.05%) |
Jul 21, 2020 | 4.880 | 4.920 | 4.680 | 4.750 | 542,685 | -0.08(-1.66%) |
Jul 20, 2020 | 4.550 | 4.950 | 4.440 | 4.830 | 988,845 | +0.29(+6.39%) |
Jul 17, 2020 | 4.540 | 4.830 | 4.495 | 4.540 | 1,009,400 | -0.07(-1.52%) |
Jul 16, 2020 | 4.520 | 4.700 | 4.390 | 4.610 | 1,134,955 | +0.02(+0.44%) |
Jul 15, 2020 | 4.230 | 4.610 | 4.130 | 4.590 | 848,434 | +0.46(+11.14%) |
Jul 14, 2020 | 4.190 | 4.250 | 3.960 | 4.130 | 1,140,534 | -0.05(-1.20%) |
Jul 13, 2020 | 4.780 | 4.850 | 4.170 | 4.180 | 1,055,152 | -0.33(-7.32%) |
Jul 10, 2020 | 5.500 | 5.540 | 4.480 | 4.510 | 1,314,200 | -0.99(-18.00%) |
Jul 09, 2020 | 5.940 | 6.189 | 5.450 | 5.500 | 879,414 | -0.40(-6.78%) |
Jul 08, 2020 | 5.750 | 6.750 | 5.610 | 5.900 | 1,447,979 | +0.26(+4.61%) |
Jul 07, 2020 | 5.080 | 5.720 | 5.060 | 5.640 | 1,819,147 | +0.55(+10.81%) |
Jul 06, 2020 | 5.130 | 5.520 | 5.010 | 5.090 | 1,168,703 | +0.10(+2.00%) |
Jul 02, 2020 | 4.920 | 5.230 | 4.770 | 4.990 | 752,900 | +0.19(+3.96%) |
Jul 01, 2020 | 4.800 | 4.900 | 4.655 | 4.800 | 555,694 | +0.04(+0.84%) |
Jun 30, 2020 | 4.800 | 5.280 | 4.620 | 4.760 | 840,033 | +0.09(+1.93%) |
Jun 29, 2020 | 4.720 | 4.950 | 4.580 | 4.670 | 472,570 | -0.08(-1.68%) |
Jun 26, 2020 | 4.920 | 4.995 | 4.630 | 4.750 | 1,680,500 | -0.17(-3.46%) |
Jun 25, 2020 | 4.760 | 5.090 | 4.690 | 4.920 | 363,031 | +0.19(+4.02%) |
Jun 24, 2020 | 4.940 | 5.141 | 4.580 | 4.730 | 444,481 | -0.26(-5.21%) |
Jun 23, 2020 | 4.940 | 5.120 | 4.920 | 4.990 | 444,068 | +0.13(+2.67%) |
Jun 22, 2020 | 4.810 | 5.020 | 4.620 | 4.860 | 559,975 | +0.06(+1.25%) |
Jun 19, 2020 | 4.470 | 5.351 | 4.430 | 4.800 | 2,230,700 | +0.40(+9.09%) |
Jun 18, 2020 | 4.690 | 4.880 | 4.280 | 4.400 | 1,048,148 | -0.32(-6.78%) |
Jun 17, 2020 | 4.700 | 4.890 | 4.610 | 4.720 | 210,281 | +0.02(+0.43%) |
Jun 16, 2020 | 4.650 | 4.950 | 4.545 | 4.700 | 438,972 | +0.13(+2.84%) |
Jun 15, 2020 | 4.350 | 4.670 | 4.120 | 4.570 | 350,555 | +0.19(+4.34%) |
Jun 12, 2020 | 4.570 | 4.680 | 4.160 | 4.380 | 374,500 | -0.06(-1.35%) |
Jun 11, 2020 | 4.460 | 4.560 | 4.370 | 4.440 | 404,874 | -0.22(-4.72%) |
Jun 10, 2020 | 4.660 | 4.780 | 4.500 | 4.660 | 261,884 | +0.01(+0.22%) |
Jun 09, 2020 | 4.800 | 4.897 | 4.610 | 4.650 | 349,625 | -0.15(-3.12%) |
Jun 08, 2020 | 4.630 | 4.920 | 4.600 | 4.800 | 298,177 | +0.12(+2.56%) |
Jun 05, 2020 | 4.920 | 4.920 | 4.100 | 4.680 | 529,000 | -0.07(-1.47%) |
Jun 04, 2020 | 4.830 | 5.030 | 4.650 | 4.750 | 378,199 | -0.28(-5.57%) |
Jun 03, 2020 | 5.420 | 5.440 | 4.990 | 5.030 | 474,997 | -0.38(-7.02%) |
Jun 02, 2020 | 5.140 | 5.460 | 4.620 | 5.410 | 607,492 | +0.28(+5.46%) |
Jun 01, 2020 | 5.540 | 5.660 | 5.100 | 5.130 | 527,520 | -0.36(-6.56%) |
May 29, 2020 | 5.570 | 5.690 | 5.380 | 5.490 | 342,500 | -0.05(-0.90%) |
May 28, 2020 | 5.780 | 6.160 | 5.540 | 5.540 | 459,777 | -0.21(-3.65%) |
May 27, 2020 | 6.290 | 6.310 | 5.620 | 5.750 | 618,500 | -0.45(-7.26%) |
May 26, 2020 | 5.700 | 6.590 | 5.700 | 6.200 | 846,320 | +0.67(+12.12%) |
May 22, 2020 | 5.270 | 5.560 | 5.130 | 5.530 | 245,000 | +0.24(+4.54%) |
May 21, 2020 | 5.430 | 5.590 | 5.250 | 5.290 | 441,849 | -0.14(-2.58%) |
May 20, 2020 | 5.200 | 5.570 | 5.160 | 5.430 | 454,604 | +0.38(+7.63%) |
May 19, 2020 | 4.920 | 5.510 | 4.857 | 5.045 | 448,446 | +0.09(+1.92%) |
May 18, 2020 | 4.810 | 5.070 | 4.800 | 4.950 | 412,215 | +0.35(+7.61%) |
May 15, 2020 | 4.420 | 4.710 | 4.320 | 4.600 | 269,800 | +0.19(+4.31%) |
May 14, 2020 | 4.580 | 4.720 | 4.340 | 4.410 | 379,495 | -0.30(-6.37%) |
May 13, 2020 | 4.930 | 5.124 | 4.580 | 4.710 | 367,050 | -0.21(-4.27%) |
May 12, 2020 | 5.270 | 5.530 | 4.910 | 4.920 | 701,606 | -0.26(-5.02%) |
May 11, 2020 | 4.650 | 5.590 | 4.650 | 5.180 | 991,733 | +0.58(+12.61%) |
May 08, 2020 | 4.370 | 4.900 | 4.250 | 4.600 | 1,136,800 | +0.33(+7.73%) |
May 07, 2020 | 3.760 | 4.400 | 3.760 | 4.270 | 734,055 | +0.47(+12.37%) |
May 06, 2020 | 3.700 | 3.890 | 3.650 | 3.800 | 315,811 | +0.09(+2.43%) |
May 05, 2020 | 3.720 | 3.970 | 3.530 | 3.710 | 380,602 | +0.04(+1.09%) |
May 04, 2020 | 3.460 | 3.740 | 3.410 | 3.670 | 212,331 | +0.17(+4.86%) |
May 01, 2020 | 3.560 | 3.700 | 3.450 | 3.500 | 345,200 | -0.18(-4.89%) |
Apr 30, 2020 | 3.860 | 3.990 | 3.670 | 3.680 | 297,761 | -0.23(-5.88%) |
Apr 29, 2020 | 3.950 | 4.200 | 3.810 | 3.910 | 432,306 | +0.13(+3.44%) |
Apr 28, 2020 | 4.010 | 4.080 | 3.665 | 3.780 | 404,931 | -0.10(-2.58%) |
Apr 27, 2020 | 3.730 | 4.290 | 3.600 | 3.880 | 770,951 | +0.25(+6.89%) |
Apr 24, 2020 | 3.550 | 3.720 | 3.480 | 3.630 | 213,500 | +0.07(+1.97%) |
Apr 23, 2020 | 3.840 | 3.940 | 3.560 | 3.560 | 258,219 | -0.18(-4.81%) |
Apr 22, 2020 | 3.730 | 3.910 | 3.690 | 3.740 | 167,327 | +0.06(+1.63%) |
Apr 21, 2020 | 3.820 | 3.930 | 3.500 | 3.680 | 205,202 | -0.23(-5.88%) |
Apr 20, 2020 | 3.800 | 4.310 | 3.700 | 3.910 | 457,187 | +0.01(+0.26%) |
Apr 17, 2020 | 3.920 | 3.980 | 3.740 | 3.900 | 332,800 | +0.11(+2.90%) |
Apr 16, 2020 | 3.720 | 3.880 | 3.670 | 3.790 | 229,519 | +0.09(+2.43%) |
Apr 15, 2020 | 3.470 | 3.920 | 3.470 | 3.700 | 209,562 | +0.15(+4.23%) |
Apr 14, 2020 | 3.570 | 3.990 | 3.360 | 3.550 | 654,625 | +0.00(+0.00%) |
Apr 13, 2020 | 3.380 | 3.770 | 3.360 | 3.550 | 340,757 | +0.16(+4.72%) |
Apr 09, 2020 | 3.470 | 3.570 | 3.350 | 3.390 | 246,200 | +0.05(+1.50%) |
Apr 08, 2020 | 3.150 | 3.510 | 3.080 | 3.340 | 163,470 | +0.18(+5.70%) |
Apr 07, 2020 | 3.410 | 3.550 | 3.100 | 3.160 | 189,406 | -0.16(-4.82%) |
Apr 06, 2020 | 3.140 | 3.470 | 3.140 | 3.320 | 247,856 | +0.28(+9.21%) |
Apr 03, 2020 | 3.100 | 3.240 | 3.010 | 3.040 | 126,600 | -0.12(-3.80%) |
Apr 02, 2020 | 3.220 | 3.280 | 3.040 | 3.160 | 279,272 | -0.13(-3.95%) |
Apr 01, 2020 | 3.580 | 3.580 | 3.270 | 3.290 | 145,373 | -0.28(-7.84%) |
Mar 31, 2020 | 3.690 | 3.710 | 3.270 | 3.570 | 187,029 | -0.13(-3.51%) |
Mar 30, 2020 | 3.440 | 3.840 | 3.440 | 3.700 | 327,765 | +0.27(+7.87%) |
Mar 27, 2020 | 3.470 | 3.850 | 3.300 | 3.430 | 253,400 | -0.07(-2.00%) |
Mar 26, 2020 | 3.500 | 3.790 | 3.430 | 3.500 | 259,747 | +0.07(+2.04%) |
Mar 25, 2020 | 3.520 | 3.980 | 3.310 | 3.430 | 453,116 | -0.10(-2.83%) |
Mar 24, 2020 | 3.470 | 3.990 | 3.160 | 3.530 | 624,898 | +0.13(+3.82%) |
Mar 23, 2020 | 3.140 | 3.600 | 3.035 | 3.400 | 530,604 | +0.30(+9.68%) |
Mar 20, 2020 | 3.310 | 3.350 | 3.060 | 3.100 | 275,300 | -0.12(-3.73%) |
Mar 19, 2020 | 2.860 | 3.220 | 2.700 | 3.220 | 297,289 | +0.40(+14.18%) |
Mar 18, 2020 | 2.900 | 3.010 | 2.760 | 2.820 | 282,068 | -0.30(-9.62%) |
Mar 17, 2020 | 2.770 | 3.200 | 2.680 | 3.120 | 294,348 | +0.40(+14.71%) |
Mar 16, 2020 | 3.050 | 3.145 | 2.690 | 2.720 | 183,834 | -0.50(-15.53%) |
Mar 13, 2020 | 2.930 | 3.309 | 2.800 | 3.220 | 768,400 | +0.23(+7.69%) |
Mar 12, 2020 | 2.550 | 3.280 | 2.520 | 2.990 | 414,467 | +0.35(+13.26%) |
Mar 11, 2020 | 3.010 | 3.065 | 2.590 | 2.640 | 721,894 | -0.38(-12.58%) |
Mar 10, 2020 | 3.260 | 3.280 | 2.830 | 3.020 | 269,278 | -0.15(-4.73%) |
Mar 09, 2020 | 3.270 | 3.400 | 3.110 | 3.170 | 192,087 | -0.35(-9.94%) |
Mar 06, 2020 | 3.390 | 3.560 | 3.390 | 3.520 | 98,100 | -0.02(-0.56%) |
Mar 05, 2020 | 3.560 | 3.900 | 3.460 | 3.540 | 253,103 | -0.12(-3.28%) |
Mar 04, 2020 | 3.430 | 3.790 | 3.340 | 3.660 | 258,719 | +0.29(+8.61%) |
Mar 03, 2020 | 3.170 | 3.400 | 3.080 | 3.370 | 237,320 | +0.14(+4.33%) |
Mar 02, 2020 | 3.010 | 3.380 | 3.010 | 3.230 | 243,632 | +0.09(+2.87%) |
Feb 28, 2020 | 3.250 | 3.410 | 3.140 | 3.140 | 270,600 | -0.28(-8.19%) |
Feb 27, 2020 | 3.500 | 3.540 | 3.260 | 3.420 | 262,334 | -0.15(-4.20%) |
Feb 26, 2020 | 3.370 | 3.570 | 3.360 | 3.570 | 144,221 | +0.21(+6.25%) |
Feb 25, 2020 | 3.530 | 3.622 | 3.260 | 3.360 | 156,140 | -0.16(-4.55%) |
Feb 24, 2020 | 3.700 | 3.710 | 3.500 | 3.520 | 126,256 | -0.30(-7.85%) |
Feb 21, 2020 | 3.820 | 3.900 | 3.700 | 3.820 | 204,000 | +0.01(+0.26%) |
Feb 20, 2020 | 3.610 | 3.900 | 3.610 | 3.810 | 196,874 | +0.20(+5.54%) |
Feb 19, 2020 | 3.660 | 3.950 | 3.570 | 3.610 | 282,626 | -0.01(-0.28%) |
Feb 18, 2020 | 3.510 | 3.840 | 3.421 | 3.620 | 157,390 | +0.11(+3.13%) |
Feb 14, 2020 | 3.550 | 3.740 | 3.490 | 3.510 | 186,200 | -0.05(-1.40%) |
Feb 13, 2020 | 3.600 | 3.650 | 3.440 | 3.560 | 172,399 | -0.04(-1.11%) |
Feb 12, 2020 | 3.690 | 3.760 | 3.570 | 3.600 | 177,080 | -0.04(-1.10%) |
Feb 11, 2020 | 3.650 | 3.800 | 3.610 | 3.640 | 143,053 | -0.04(-1.09%) |
Feb 10, 2020 | 3.490 | 3.730 | 3.490 | 3.680 | 133,969 | +0.16(+4.55%) |
Feb 07, 2020 | 3.660 | 3.760 | 3.510 | 3.520 | 317,700 | -0.16(-4.35%) |
Feb 06, 2020 | 3.710 | 3.760 | 3.550 | 3.680 | 246,714 | +0.03(+0.82%) |
Feb 05, 2020 | 3.580 | 3.770 | 3.550 | 3.650 | 274,649 | +0.12(+3.40%) |
Feb 04, 2020 | 3.460 | 3.554 | 3.430 | 3.530 | 235,263 | +0.09(+2.62%) |
Feb 03, 2020 | 3.300 | 3.470 | 3.262 | 3.440 | 129,786 | +0.18(+5.52%) |
Jan 31, 2020 | 3.320 | 3.320 | 3.070 | 3.260 | 244,600 | -0.08(-2.40%) |
Jan 30, 2020 | 3.250 | 3.360 | 3.200 | 3.340 | 223,118 | +0.04(+1.21%) |
Jan 29, 2020 | 3.240 | 3.360 | 3.210 | 3.300 | 90,800 | +0.08(+2.48%) |
Jan 28, 2020 | 3.260 | 3.320 | 3.190 | 3.220 | 94,091 | +0.00(+0.00%) |
Jan 27, 2020 | 2.930 | 3.250 | 2.930 | 3.220 | 170,062 | +0.09(+2.88%) |
Jan 24, 2020 | 3.510 | 3.554 | 3.080 | 3.130 | 278,300 | -0.39(-11.08%) |
Jan 23, 2020 | 3.450 | 3.620 | 3.350 | 3.520 | 377,532 | +0.07(+2.03%) |
Jan 22, 2020 | 3.440 | 3.508 | 3.340 | 3.450 | 79,000 | +0.03(+0.88%) |
Jan 21, 2020 | 3.400 | 3.510 | 3.360 | 3.420 | 338,737 | -0.01(-0.29%) |
Jan 17, 2020 | 3.510 | 3.540 | 3.298 | 3.430 | 265,100 | -0.05(-1.44%) |
Jan 16, 2020 | 3.300 | 3.526 | 3.240 | 3.480 | 225,784 | +0.21(+6.42%) |
Jan 15, 2020 | 3.050 | 3.300 | 3.030 | 3.270 | 221,485 | +0.18(+5.83%) |
Jan 14, 2020 | 3.020 | 3.140 | 2.947 | 3.090 | 258,223 | +0.10(+3.34%) |
Jan 13, 2020 | 2.960 | 3.010 | 2.860 | 2.990 | 235,239 | +0.12(+4.18%) |
Jan 10, 2020 | 3.120 | 3.144 | 2.845 | 2.870 | 362,100 | -0.24(-7.72%) |
Jan 09, 2020 | 3.140 | 3.180 | 3.100 | 3.110 | 163,867 | -0.01(-0.32%) |
Jan 08, 2020 | 3.160 | 3.280 | 3.120 | 3.120 | 235,376 | -0.07(-2.19%) |
Jan 07, 2020 | 3.270 | 3.330 | 3.130 | 3.190 | 277,214 | -0.09(-2.74%) |
Jan 06, 2020 | 3.270 | 3.390 | 3.110 | 3.280 | 178,060 | +0.01(+0.31%) |
Jan 03, 2020 | 3.290 | 3.440 | 3.250 | 3.270 | 281,800 | -0.08(-2.39%) |
Jan 02, 2020 | 3.470 | 3.480 | 3.240 | 3.350 | 310,314 | -0.10(-2.90%) |
Dec 31, 2019 | 3.640 | 3.660 | 3.420 | 3.450 | 259,800 | -0.22(-5.99%) |
Dec 30, 2019 | 3.960 | 4.000 | 3.670 | 3.670 | 247,512 | -0.33(-8.25%) |
Dec 27, 2019 | 4.050 | 4.100 | 3.930 | 4.000 | 161,200 | -0.08(-1.84%) |
Dec 26, 2019 | 4.360 | 4.460 | 4.060 | 4.075 | 210,385 | -0.33(-7.39%) |
Dec 24, 2019 | 4.240 | 4.420 | 4.180 | 4.400 | 61,400 | +0.17(+4.02%) |
Dec 23, 2019 | 4.110 | 4.280 | 3.900 | 4.230 | 212,048 | +0.13(+3.17%) |
Dec 20, 2019 | 4.310 | 4.347 | 4.070 | 4.100 | 473,200 | -0.20(-4.65%) |
Dec 19, 2019 | 4.310 | 4.440 | 4.250 | 4.300 | 103,084 | +0.00(+0.00%) |
Dec 18, 2019 | 4.440 | 4.450 | 4.237 | 4.300 | 173,566 | -0.12(-2.82%) |
Dec 17, 2019 | 4.420 | 4.540 | 4.230 | 4.425 | 201,684 | +0.04(+1.03%) |
Dec 16, 2019 | 4.230 | 4.410 | 4.000 | 4.380 | 152,539 | +0.18(+4.29%) |
Dec 13, 2019 | 4.360 | 4.480 | 4.100 | 4.200 | 229,800 | -0.16(-3.67%) |
Dec 12, 2019 | 4.100 | 4.530 | 4.040 | 4.360 | 420,457 | +0.27(+6.60%) |
Dec 11, 2019 | 4.040 | 4.150 | 3.960 | 4.090 | 263,258 | +0.08(+2.00%) |
Dec 10, 2019 | 3.810 | 4.100 | 3.810 | 4.010 | 198,304 | +0.21(+5.53%) |
Dec 09, 2019 | 3.650 | 3.840 | 3.650 | 3.800 | 109,552 | +0.13(+3.54%) |
Dec 06, 2019 | 3.690 | 3.730 | 3.418 | 3.670 | 264,800 | -0.01(-0.27%) |
Dec 05, 2019 | 3.720 | 3.790 | 3.675 | 3.680 | 78,632 | -0.03(-0.81%) |
Dec 04, 2019 | 3.750 | 3.870 | 3.620 | 3.710 | 211,334 | -0.04(-1.07%) |
Dec 03, 2019 | 3.700 | 3.820 | 3.690 | 3.750 | 114,778 | -0.02(-0.53%) |
Dec 02, 2019 | 3.950 | 3.970 | 3.737 | 3.770 | 158,311 | -0.18(-4.56%) |
Nov 29, 2019 | 3.900 | 4.050 | 3.850 | 3.950 | 179,100 | +0.05(+1.28%) |
Nov 27, 2019 | 4.160 | 4.200 | 3.850 | 3.900 | 159,800 | -0.35(-8.13%) |
Nov 26, 2019 | 4.140 | 4.474 | 4.050 | 4.245 | 263,410 | +0.11(+2.54%) |
Nov 25, 2019 | 3.950 | 4.170 | 3.930 | 4.140 | 326,721 | +0.21(+5.34%) |
Nov 22, 2019 | 3.770 | 3.950 | 3.730 | 3.930 | 170,800 | +0.15(+3.97%) |
Nov 21, 2019 | 3.910 | 3.910 | 3.640 | 3.780 | 115,930 | -0.09(-2.20%) |
Nov 20, 2019 | 3.710 | 3.920 | 3.680 | 3.865 | 270,068 | +0.12(+3.07%) |
Nov 19, 2019 | 3.650 | 3.810 | 3.610 | 3.750 | 117,286 | +0.09(+2.46%) |
Nov 18, 2019 | 3.910 | 4.060 | 3.600 | 3.660 | 222,985 | -0.21(-5.43%) |
Nov 15, 2019 | 3.760 | 4.000 | 3.730 | 3.870 | 192,900 | +0.15(+4.03%) |
Nov 14, 2019 | 3.670 | 3.740 | 3.520 | 3.720 | 172,182 | +0.03(+0.81%) |
Nov 13, 2019 | 3.660 | 3.690 | 3.410 | 3.690 | 189,098 | +0.02(+0.54%) |
Nov 12, 2019 | 3.640 | 3.850 | 3.600 | 3.670 | 135,716 | +0.03(+0.82%) |
Nov 11, 2019 | 3.630 | 3.758 | 3.550 | 3.640 | 134,350 | -0.05(-1.36%) |
Nov 08, 2019 | 3.650 | 3.750 | 3.620 | 3.690 | 125,300 | +0.02(+0.54%) |
Nov 07, 2019 | 3.710 | 3.830 | 3.600 | 3.670 | 137,677 | -0.05(-1.34%) |
Nov 06, 2019 | 4.030 | 4.050 | 3.660 | 3.720 | 260,011 | -0.34(-8.37%) |
Nov 05, 2019 | 3.890 | 4.090 | 3.550 | 4.060 | 277,665 | +0.26(+6.84%) |
Nov 04, 2019 | 3.690 | 3.920 | 3.680 | 3.800 | 200,756 | +0.11(+2.98%) |
Nov 01, 2019 | 3.550 | 3.730 | 3.550 | 3.690 | 200,900 | +0.19(+5.43%) |
Oct 31, 2019 | 3.570 | 3.585 | 3.460 | 3.500 | 119,243 | -0.05(-1.41%) |
Oct 30, 2019 | 3.460 | 3.570 | 3.350 | 3.550 | 108,689 | +0.09(+2.60%) |
Oct 29, 2019 | 3.320 | 3.655 | 3.290 | 3.460 | 329,442 | +0.13(+3.90%) |
Oct 28, 2019 | 3.490 | 3.545 | 3.240 | 3.330 | 266,221 | -0.13(-3.76%) |
Oct 25, 2019 | 3.300 | 3.470 | 3.230 | 3.460 | 152,800 | +0.17(+5.17%) |
Oct 24, 2019 | 3.300 | 3.380 | 3.230 | 3.290 | 115,066 | -0.03(-0.90%) |
Oct 23, 2019 | 3.180 | 3.320 | 3.150 | 3.320 | 219,873 | +0.09(+2.79%) |
Oct 22, 2019 | 3.480 | 3.490 | 3.220 | 3.230 | 268,924 | -0.23(-6.65%) |
Oct 21, 2019 | 3.530 | 3.580 | 3.440 | 3.460 | 151,014 | +0.00(+0.00%) |
Oct 18, 2019 | 3.460 | 3.620 | 3.380 | 3.460 | 208,800 | -0.02(-0.57%) |
Oct 17, 2019 | 3.450 | 3.560 | 3.410 | 3.480 | 172,608 | +0.08(+2.35%) |
Oct 16, 2019 | 3.210 | 3.466 | 3.155 | 3.400 | 181,201 | +0.19(+5.92%) |
Oct 15, 2019 | 3.040 | 3.340 | 3.040 | 3.210 | 151,907 | +0.15(+4.90%) |
Oct 14, 2019 | 3.050 | 3.120 | 2.930 | 3.060 | 154,826 | -0.02(-0.65%) |
Oct 11, 2019 | 3.090 | 3.210 | 3.060 | 3.080 | 268,400 | +0.03(+0.98%) |
Oct 10, 2019 | 3.020 | 3.140 | 3.020 | 3.050 | 95,161 | +0.02(+0.66%) |
Oct 09, 2019 | 3.040 | 3.090 | 2.870 | 3.030 | 277,838 | +0.04(+1.34%) |
Oct 08, 2019 | 3.160 | 3.180 | 2.970 | 2.990 | 240,958 | -0.19(-5.97%) |
Oct 07, 2019 | 3.200 | 3.280 | 3.100 | 3.180 | 141,013 | -0.02(-0.63%) |
Oct 04, 2019 | 3.300 | 3.340 | 3.190 | 3.200 | 238,400 | -0.08(-2.44%) |
Oct 03, 2019 | 3.580 | 3.580 | 3.230 | 3.280 | 242,049 | -0.29(-8.12%) |
Oct 02, 2019 | 3.850 | 3.870 | 3.570 | 3.570 | 316,764 | -0.33(-8.46%) |
Oct 01, 2019 | 4.000 | 4.147 | 3.724 | 3.900 | 454,452 | -0.11(-2.74%) |
Sep 30, 2019 | 3.910 | 4.060 | 3.890 | 4.010 | 379,130 | +0.08(+2.04%) |
Sep 27, 2019 | 3.920 | 4.090 | 3.800 | 3.930 | 344,400 | +0.01(+0.26%) |
Sep 26, 2019 | 3.880 | 3.980 | 3.800 | 3.920 | 370,707 | +0.02(+0.51%) |
Sep 25, 2019 | 3.880 | 4.000 | 3.820 | 3.900 | 481,094 | +0.02(+0.52%) |
Sep 24, 2019 | 4.000 | 4.000 | 3.730 | 3.880 | 593,214 | -0.09(-2.27%) |
Sep 23, 2019 | 3.950 | 4.140 | 3.920 | 3.970 | 335,603 | -0.04(-1.00%) |
Sep 20, 2019 | 3.860 | 4.080 | 3.830 | 4.010 | 1,945,900 | +0.15(+3.89%) |
Sep 19, 2019 | 3.780 | 3.950 | 3.750 | 3.860 | 376,333 | +0.04(+1.05%) |
Sep 18, 2019 | 3.700 | 3.880 | 3.670 | 3.820 | 211,032 | +0.14(+3.80%) |
Sep 17, 2019 | 3.660 | 3.720 | 3.481 | 3.680 | 319,097 | +0.00(+0.00%) |
Sep 16, 2019 | 3.780 | 3.830 | 3.650 | 3.680 | 314,911 | -0.11(-2.90%) |
Sep 13, 2019 | 3.880 | 3.930 | 3.780 | 3.790 | 219,700 | -0.07(-1.81%) |
Sep 12, 2019 | 3.880 | 3.950 | 3.800 | 3.860 | 224,890 | +0.00(+0.00%) |
Sep 11, 2019 | 3.780 | 3.900 | 3.670 | 3.860 | 385,866 | +0.12(+3.21%) |
Sep 10, 2019 | 3.630 | 3.840 | 3.540 | 3.740 | 343,085 | +0.08(+2.19%) |
Sep 09, 2019 | 3.690 | 3.950 | 3.620 | 3.660 | 415,004 | -0.01(-0.27%) |
Sep 06, 2019 | 3.480 | 3.820 | 3.480 | 3.670 | 242,700 | +0.20(+5.76%) |
Sep 05, 2019 | 3.780 | 3.878 | 3.330 | 3.470 | 519,214 | -0.24(-6.47%) |
Sep 04, 2019 | 4.110 | 4.110 | 3.690 | 3.710 | 547,775 | -0.33(-8.17%) |