Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.520 | 3.600 | 3.430 | 3.520 | 146,109 | -0.08(-2.22%) |
Aug 28, 2020 | 3.690 | 3.720 | 3.290 | 3.600 | 246,100 | -0.09(-2.44%) |
Aug 27, 2020 | 3.300 | 3.690 | 3.250 | 3.690 | 483,541 | +0.43(+13.19%) |
Aug 26, 2020 | 3.210 | 3.300 | 3.130 | 3.260 | 171,641 | +0.00(+0.00%) |
Aug 25, 2020 | 3.350 | 3.450 | 3.180 | 3.260 | 257,689 | -0.12(-3.55%) |
Aug 24, 2020 | 3.350 | 3.420 | 3.250 | 3.380 | 101,282 | +0.02(+0.60%) |
Aug 21, 2020 | 3.620 | 3.660 | 3.250 | 3.360 | 423,800 | -0.30(-8.20%) |
Aug 20, 2020 | 3.660 | 3.710 | 3.580 | 3.660 | 82,093 | -0.05(-1.35%) |
Aug 19, 2020 | 3.710 | 3.790 | 3.660 | 3.710 | 97,422 | -0.01(-0.27%) |
Aug 18, 2020 | 3.810 | 3.915 | 3.700 | 3.720 | 186,777 | -0.09(-2.36%) |
Aug 17, 2020 | 3.800 | 3.840 | 3.750 | 3.810 | 142,959 | +0.02(+0.53%) |
Aug 14, 2020 | 3.770 | 3.820 | 3.720 | 3.790 | 104,400 | -0.01(-0.26%) |
Aug 13, 2020 | 3.840 | 3.840 | 3.740 | 3.800 | 107,037 | -0.02(-0.52%) |
Aug 12, 2020 | 3.810 | 3.890 | 3.710 | 3.820 | 235,975 | +0.07(+1.87%) |
Aug 11, 2020 | 3.870 | 3.920 | 3.740 | 3.750 | 178,773 | -0.12(-3.10%) |
Aug 10, 2020 | 3.820 | 3.920 | 3.750 | 3.870 | 170,500 | +0.00(+0.00%) |
Aug 07, 2020 | 3.970 | 3.970 | 3.790 | 3.870 | 195,500 | -0.12(-3.01%) |
Aug 06, 2020 | 4.430 | 4.430 | 3.900 | 3.990 | 236,841 | -0.23(-5.45%) |
Aug 05, 2020 | 4.210 | 4.230 | 4.080 | 4.220 | 233,308 | +0.04(+0.96%) |
Aug 04, 2020 | 4.180 | 4.211 | 4.045 | 4.180 | 210,840 | +0.03(+0.72%) |
Aug 03, 2020 | 3.800 | 4.190 | 3.795 | 4.150 | 268,965 | +0.30(+7.79%) |
Jul 31, 2020 | 4.070 | 4.080 | 3.660 | 3.850 | 342,000 | +0.02(+0.52%) |
Jul 30, 2020 | 3.890 | 3.890 | 3.780 | 3.830 | 164,943 | -0.07(-1.79%) |
Jul 29, 2020 | 3.880 | 3.940 | 3.830 | 3.900 | 127,163 | +0.06(+1.56%) |
Jul 28, 2020 | 3.870 | 3.940 | 3.750 | 3.840 | 140,057 | -0.06(-1.54%) |
Jul 27, 2020 | 3.840 | 3.960 | 3.740 | 3.900 | 253,141 | +0.18(+4.84%) |
Jul 24, 2020 | 3.930 | 3.950 | 3.590 | 3.720 | 419,500 | -0.21(-5.34%) |
Jul 23, 2020 | 4.100 | 4.120 | 3.900 | 3.930 | 175,625 | -0.21(-5.07%) |
Jul 22, 2020 | 4.070 | 4.180 | 4.070 | 4.140 | 137,849 | +0.00(+0.00%) |
Jul 21, 2020 | 4.310 | 4.340 | 4.090 | 4.140 | 145,343 | -0.11(-2.59%) |
Jul 20, 2020 | 4.180 | 4.320 | 4.130 | 4.250 | 156,543 | +0.05(+1.19%) |
Jul 17, 2020 | 4.260 | 4.370 | 4.190 | 4.200 | 205,100 | -0.11(-2.55%) |
Jul 16, 2020 | 4.580 | 4.600 | 4.220 | 4.310 | 165,102 | -0.26(-5.69%) |
Jul 15, 2020 | 4.560 | 4.670 | 4.470 | 4.570 | 275,372 | +0.06(+1.33%) |
Jul 14, 2020 | 4.160 | 4.530 | 4.085 | 4.510 | 354,173 | +0.35(+8.41%) |
Jul 13, 2020 | 4.360 | 4.450 | 4.080 | 4.160 | 518,957 | +0.08(+1.96%) |
Jul 10, 2020 | 4.220 | 4.250 | 4.030 | 4.080 | 204,100 | -0.14(-3.32%) |
Jul 09, 2020 | 4.160 | 4.380 | 4.075 | 4.220 | 313,356 | -0.01(-0.24%) |
Jul 08, 2020 | 4.370 | 4.460 | 4.140 | 4.230 | 308,734 | -0.15(-3.42%) |
Jul 07, 2020 | 4.420 | 4.420 | 4.310 | 4.380 | 253,159 | -0.02(-0.45%) |
Jul 06, 2020 | 4.390 | 4.420 | 4.320 | 4.400 | 218,597 | +0.10(+2.33%) |
Jul 02, 2020 | 4.400 | 4.480 | 4.290 | 4.300 | 177,700 | -0.09(-2.05%) |
Jul 01, 2020 | 4.500 | 4.700 | 4.380 | 4.390 | 675,619 | -0.07(-1.57%) |
Jun 30, 2020 | 4.490 | 4.660 | 4.400 | 4.460 | 303,025 | -0.06(-1.33%) |
Jun 29, 2020 | 4.610 | 4.700 | 4.460 | 4.520 | 296,197 | -0.10(-2.16%) |
Jun 26, 2020 | 5.170 | 5.170 | 4.560 | 4.620 | 5,582,800 | -0.50(-9.77%) |
Jun 25, 2020 | 5.300 | 5.310 | 4.870 | 5.120 | 578,132 | -0.18(-3.40%) |
Jun 24, 2020 | 5.240 | 5.430 | 5.110 | 5.300 | 386,710 | +0.07(+1.34%) |
Jun 23, 2020 | 5.270 | 5.440 | 5.030 | 5.230 | 414,706 | +0.06(+1.16%) |
Jun 22, 2020 | 5.490 | 5.580 | 5.150 | 5.170 | 551,124 | -0.30(-5.48%) |
Jun 19, 2020 | 5.260 | 5.470 | 5.170 | 5.470 | 648,500 | +0.28(+5.39%) |
Jun 18, 2020 | 5.260 | 5.390 | 5.090 | 5.190 | 269,020 | -0.11(-2.08%) |
Jun 17, 2020 | 5.160 | 5.300 | 5.050 | 5.300 | 503,332 | +0.17(+3.31%) |
Jun 16, 2020 | 5.300 | 5.400 | 5.040 | 5.130 | 254,177 | -0.09(-1.72%) |
Jun 15, 2020 | 4.850 | 5.280 | 4.850 | 5.220 | 409,563 | +0.25(+5.03%) |
Jun 12, 2020 | 5.090 | 5.190 | 4.860 | 4.970 | 355,300 | -0.03(-0.60%) |
Jun 11, 2020 | 4.740 | 5.080 | 4.610 | 5.000 | 505,142 | +0.03(+0.60%) |
Jun 10, 2020 | 4.850 | 5.010 | 4.600 | 4.970 | 538,840 | +0.15(+3.11%) |
Jun 09, 2020 | 4.880 | 4.880 | 4.600 | 4.820 | 184,419 | -0.04(-0.82%) |
Jun 08, 2020 | 4.650 | 4.860 | 4.550 | 4.860 | 222,031 | +0.31(+6.81%) |
Jun 05, 2020 | 4.840 | 4.840 | 4.473 | 4.550 | 211,900 | -0.10(-2.15%) |
Jun 04, 2020 | 4.800 | 4.800 | 4.410 | 4.650 | 236,610 | +0.21(+4.73%) |
Jun 03, 2020 | 4.430 | 4.500 | 4.280 | 4.440 | 158,010 | +0.08(+1.83%) |
Jun 02, 2020 | 4.450 | 4.452 | 4.230 | 4.360 | 145,075 | -0.05(-1.13%) |
Jun 01, 2020 | 4.170 | 4.540 | 4.048 | 4.410 | 463,562 | +0.28(+6.78%) |
May 29, 2020 | 4.050 | 4.180 | 4.025 | 4.130 | 304,700 | +0.08(+1.98%) |
May 28, 2020 | 4.100 | 4.150 | 4.000 | 4.050 | 184,307 | -0.04(-0.98%) |
May 27, 2020 | 3.900 | 4.180 | 3.795 | 4.090 | 382,492 | +0.20(+5.14%) |
May 26, 2020 | 3.980 | 4.070 | 3.790 | 3.890 | 226,287 | +0.03(+0.78%) |
May 22, 2020 | 3.900 | 3.910 | 3.720 | 3.860 | 107,400 | -0.05(-1.28%) |
May 21, 2020 | 3.930 | 3.980 | 3.810 | 3.910 | 95,840 | -0.02(-0.51%) |
May 20, 2020 | 3.910 | 3.960 | 3.800 | 3.930 | 110,483 | +0.03(+0.77%) |
May 19, 2020 | 3.730 | 3.980 | 3.668 | 3.900 | 171,200 | +0.15(+4.00%) |
May 18, 2020 | 3.510 | 3.810 | 3.500 | 3.750 | 216,973 | +0.31(+9.01%) |
May 15, 2020 | 3.510 | 3.570 | 3.410 | 3.440 | 91,600 | -0.14(-3.91%) |
May 14, 2020 | 3.570 | 3.610 | 3.340 | 3.580 | 155,353 | +0.03(+0.85%) |
May 13, 2020 | 3.670 | 3.730 | 3.510 | 3.550 | 180,560 | -0.07(-1.93%) |
May 12, 2020 | 3.960 | 4.000 | 3.570 | 3.620 | 169,116 | -0.29(-7.42%) |
May 11, 2020 | 3.900 | 4.150 | 3.890 | 3.910 | 304,440 | +0.00(+0.00%) |
May 08, 2020 | 3.660 | 4.050 | 3.620 | 3.910 | 265,600 | +0.29(+8.01%) |
May 07, 2020 | 3.920 | 3.930 | 3.610 | 3.620 | 208,920 | -0.21(-5.48%) |
May 06, 2020 | 3.800 | 4.050 | 3.680 | 3.830 | 297,069 | +0.03(+0.79%) |
May 05, 2020 | 3.680 | 3.850 | 3.580 | 3.800 | 282,717 | +0.31(+8.88%) |
May 04, 2020 | 3.760 | 3.820 | 3.380 | 3.490 | 266,365 | -0.12(-3.32%) |
May 01, 2020 | 3.930 | 3.950 | 3.580 | 3.610 | 129,300 | -0.36(-9.07%) |
Apr 30, 2020 | 3.920 | 4.000 | 3.770 | 3.970 | 124,578 | +0.03(+0.76%) |
Apr 29, 2020 | 4.130 | 4.130 | 3.860 | 3.940 | 178,550 | -0.06(-1.50%) |
Apr 28, 2020 | 4.130 | 4.130 | 3.850 | 4.000 | 275,191 | +0.00(+0.00%) |
Apr 27, 2020 | 3.670 | 4.000 | 3.649 | 4.000 | 326,699 | +0.40(+11.11%) |
Apr 24, 2020 | 3.500 | 3.660 | 3.420 | 3.600 | 112,900 | +0.08(+2.27%) |
Apr 23, 2020 | 3.690 | 3.690 | 3.320 | 3.520 | 306,644 | -0.07(-1.95%) |
Apr 22, 2020 | 3.630 | 3.720 | 3.550 | 3.590 | 142,758 | +0.10(+2.87%) |
Apr 21, 2020 | 3.790 | 3.880 | 3.400 | 3.490 | 244,198 | -0.31(-8.16%) |
Apr 20, 2020 | 3.730 | 3.810 | 3.640 | 3.800 | 336,767 | +0.13(+3.54%) |
Apr 17, 2020 | 3.490 | 3.730 | 3.430 | 3.670 | 366,100 | +0.27(+7.94%) |
Apr 16, 2020 | 3.420 | 3.480 | 3.320 | 3.400 | 210,136 | +0.01(+0.29%) |
Apr 15, 2020 | 3.360 | 3.390 | 3.160 | 3.390 | 94,001 | +0.04(+1.19%) |
Apr 14, 2020 | 3.330 | 3.350 | 3.250 | 3.350 | 214,093 | +0.12(+3.72%) |
Apr 13, 2020 | 3.130 | 3.230 | 2.990 | 3.230 | 150,787 | +0.25(+8.39%) |
Apr 09, 2020 | 2.970 | 3.130 | 2.650 | 2.980 | 451,100 | +0.27(+9.96%) |
Apr 08, 2020 | 2.970 | 2.970 | 2.710 | 2.710 | 207,621 | -0.17(-5.90%) |
Apr 07, 2020 | 3.130 | 3.140 | 2.670 | 2.880 | 266,755 | +0.04(+1.41%) |
Apr 06, 2020 | 3.130 | 3.130 | 2.780 | 2.840 | 191,295 | -0.16(-5.33%) |
Apr 03, 2020 | 3.020 | 3.030 | 2.910 | 3.000 | 168,700 | +0.03(+1.01%) |
Apr 02, 2020 | 2.920 | 3.150 | 2.920 | 2.970 | 206,432 | +0.00(+0.00%) |
Apr 01, 2020 | 3.010 | 3.160 | 2.894 | 2.970 | 310,867 | -0.05(-1.66%) |
Mar 31, 2020 | 2.770 | 3.050 | 2.710 | 3.020 | 223,197 | +0.28(+10.22%) |
Mar 30, 2020 | 2.800 | 2.900 | 2.650 | 2.740 | 120,839 | -0.03(-1.08%) |
Mar 27, 2020 | 2.530 | 2.870 | 2.420 | 2.770 | 177,300 | +0.11(+4.14%) |
Mar 26, 2020 | 2.780 | 2.820 | 2.600 | 2.660 | 194,219 | -0.07(-2.56%) |
Mar 25, 2020 | 3.050 | 3.080 | 2.610 | 2.730 | 337,641 | -0.22(-7.46%) |
Mar 24, 2020 | 2.870 | 3.060 | 2.667 | 2.950 | 218,166 | +0.24(+8.86%) |
Mar 23, 2020 | 2.300 | 2.710 | 2.000 | 2.710 | 386,001 | +0.19(+7.54%) |
Mar 20, 2020 | 2.080 | 2.570 | 2.050 | 2.520 | 419,200 | +0.44(+21.15%) |
Mar 19, 2020 | 1.780 | 2.220 | 1.780 | 2.080 | 389,250 | +0.31(+17.51%) |
Mar 18, 2020 | 2.470 | 2.541 | 1.700 | 1.770 | 818,803 | -0.75(-29.76%) |
Mar 17, 2020 | 2.700 | 2.770 | 2.500 | 2.520 | 485,615 | -0.16(-5.97%) |
Mar 16, 2020 | 2.800 | 2.880 | 2.610 | 2.680 | 321,957 | -0.33(-10.96%) |
Mar 13, 2020 | 2.870 | 3.350 | 2.860 | 3.010 | 397,000 | +0.20(+7.12%) |
Mar 12, 2020 | 3.390 | 3.500 | 2.650 | 2.810 | 779,606 | -0.97(-25.66%) |
Mar 11, 2020 | 4.690 | 4.786 | 3.720 | 3.780 | 399,023 | -0.87(-18.71%) |
Mar 10, 2020 | 4.600 | 5.000 | 4.500 | 4.650 | 755,930 | +0.13(+2.88%) |
Mar 09, 2020 | 4.370 | 4.660 | 4.100 | 4.520 | 429,210 | -0.08(-1.74%) |
Mar 06, 2020 | 4.550 | 4.890 | 4.370 | 4.600 | 987,900 | +0.65(+16.46%) |
Mar 05, 2020 | 3.790 | 3.960 | 3.750 | 3.950 | 131,327 | +0.03(+0.77%) |
Mar 04, 2020 | 3.720 | 3.920 | 3.690 | 3.920 | 263,038 | +0.34(+9.50%) |
Mar 03, 2020 | 3.860 | 3.960 | 3.450 | 3.580 | 169,421 | -0.22(-5.79%) |
Mar 02, 2020 | 3.730 | 3.840 | 3.520 | 3.800 | 123,818 | +0.15(+4.11%) |
Feb 28, 2020 | 3.280 | 3.660 | 3.280 | 3.650 | 205,200 | +0.20(+5.80%) |
Feb 27, 2020 | 3.310 | 3.610 | 3.170 | 3.450 | 497,030 | -0.35(-9.21%) |
Feb 26, 2020 | 3.990 | 4.140 | 3.790 | 3.800 | 142,477 | -0.21(-5.24%) |
Feb 25, 2020 | 4.080 | 4.130 | 3.880 | 4.010 | 183,693 | -0.03(-0.74%) |
Feb 24, 2020 | 4.290 | 4.290 | 3.870 | 4.040 | 258,566 | -0.36(-8.18%) |
Feb 21, 2020 | 4.430 | 4.450 | 4.291 | 4.400 | 61,700 | +0.00(+0.00%) |
Feb 20, 2020 | 4.500 | 4.540 | 4.310 | 4.400 | 89,680 | -0.10(-2.22%) |
Feb 19, 2020 | 4.520 | 4.540 | 4.350 | 4.500 | 149,049 | +0.05(+1.12%) |
Feb 18, 2020 | 4.180 | 4.480 | 4.150 | 4.450 | 145,852 | +0.20(+4.71%) |
Feb 14, 2020 | 4.260 | 4.323 | 4.190 | 4.250 | 124,000 | +0.00(+0.00%) |
Feb 13, 2020 | 4.400 | 4.520 | 4.030 | 4.250 | 279,331 | -0.02(-0.47%) |
Feb 12, 2020 | 4.050 | 4.290 | 4.017 | 4.270 | 223,019 | +0.29(+7.29%) |
Feb 11, 2020 | 3.930 | 4.080 | 3.896 | 3.980 | 106,818 | +0.13(+3.38%) |
Feb 10, 2020 | 4.010 | 4.070 | 3.790 | 3.850 | 205,557 | -0.17(-4.23%) |
Feb 07, 2020 | 4.140 | 4.214 | 3.960 | 4.020 | 113,700 | -0.13(-3.13%) |
Feb 06, 2020 | 4.100 | 4.200 | 4.000 | 4.150 | 187,203 | +0.04(+0.97%) |
Feb 05, 2020 | 4.290 | 4.290 | 3.550 | 4.110 | 555,540 | -0.17(-3.97%) |
Feb 04, 2020 | 4.300 | 4.400 | 4.130 | 4.280 | 264,227 | +0.00(+0.00%) |
Feb 03, 2020 | 4.280 | 4.510 | 4.250 | 4.280 | 200,180 | -0.06(-1.38%) |
Jan 31, 2020 | 4.540 | 4.620 | 4.200 | 4.340 | 367,100 | -0.37(-7.86%) |
Jan 30, 2020 | 4.820 | 4.850 | 4.500 | 4.710 | 274,091 | -0.12(-2.48%) |
Jan 29, 2020 | 5.300 | 5.300 | 4.710 | 4.830 | 574,995 | -0.50(-9.38%) |
Jan 28, 2020 | 5.400 | 5.450 | 5.300 | 5.330 | 222,542 | -0.07(-1.30%) |
Jan 27, 2020 | 5.370 | 5.500 | 5.270 | 5.400 | 293,734 | +0.05(+0.93%) |
Jan 24, 2020 | 5.260 | 5.380 | 5.160 | 5.350 | 429,600 | +0.03(+0.56%) |
Jan 23, 2020 | 5.280 | 5.470 | 5.270 | 5.320 | 314,623 | +0.00(+0.00%) |
Jan 22, 2020 | 5.170 | 5.330 | 5.120 | 5.320 | 344,273 | +0.09(+1.72%) |
Jan 21, 2020 | 5.200 | 5.300 | 5.140 | 5.230 | 415,101 | +0.02(+0.38%) |
Jan 17, 2020 | 5.180 | 5.210 | 5.160 | 5.210 | 176,800 | +0.01(+0.19%) |
Jan 16, 2020 | 5.170 | 5.265 | 5.150 | 5.200 | 197,092 | +0.02(+0.39%) |
Jan 15, 2020 | 5.210 | 5.220 | 5.150 | 5.180 | 235,274 | +0.02(+0.39%) |
Jan 14, 2020 | 5.160 | 5.200 | 4.970 | 5.160 | 160,790 | +0.00(+0.00%) |
Jan 13, 2020 | 5.340 | 5.379 | 5.110 | 5.160 | 138,731 | -0.10(-1.90%) |
Jan 10, 2020 | 5.280 | 5.350 | 5.190 | 5.260 | 348,900 | +0.04(+0.77%) |
Jan 09, 2020 | 5.150 | 5.270 | 5.120 | 5.220 | 329,524 | +0.03(+0.58%) |
Jan 08, 2020 | 5.200 | 5.220 | 5.070 | 5.190 | 129,494 | +0.02(+0.39%) |
Jan 07, 2020 | 5.200 | 5.240 | 5.080 | 5.170 | 185,774 | -0.03(-0.58%) |
Jan 06, 2020 | 5.300 | 5.300 | 5.010 | 5.200 | 340,830 | -0.05(-0.95%) |
Jan 03, 2020 | 5.300 | 5.300 | 5.120 | 5.250 | 148,300 | +0.01(+0.19%) |
Jan 02, 2020 | 5.340 | 5.340 | 5.040 | 5.240 | 156,789 | -0.05(-0.95%) |
Dec 31, 2019 | 5.170 | 5.310 | 5.050 | 5.290 | 247,800 | +0.11(+2.12%) |
Dec 30, 2019 | 5.070 | 5.210 | 4.886 | 5.180 | 191,694 | +0.15(+2.98%) |
Dec 27, 2019 | 5.150 | 5.205 | 5.020 | 5.030 | 151,500 | -0.13(-2.52%) |
Dec 26, 2019 | 5.150 | 5.231 | 5.080 | 5.160 | 127,409 | -0.01(-0.19%) |
Dec 24, 2019 | 5.340 | 5.340 | 5.090 | 5.170 | 122,700 | -0.10(-1.90%) |
Dec 23, 2019 | 5.140 | 5.290 | 5.110 | 5.270 | 280,284 | +0.16(+3.13%) |
Dec 20, 2019 | 5.330 | 5.500 | 5.030 | 5.110 | 1,715,700 | -0.16(-3.04%) |
Dec 19, 2019 | 4.680 | 5.820 | 4.650 | 5.270 | 1,360,757 | +0.62(+13.33%) |
Dec 18, 2019 | 4.750 | 4.950 | 4.650 | 4.650 | 592,634 | -0.05(-1.06%) |
Dec 17, 2019 | 4.620 | 4.850 | 4.501 | 4.700 | 533,125 | +0.16(+3.52%) |
Dec 16, 2019 | 4.700 | 4.770 | 4.540 | 4.540 | 1,053,713 | -0.08(-1.73%) |
Dec 13, 2019 | 4.700 | 4.700 | 4.550 | 4.620 | 160,800 | -0.04(-0.86%) |
Dec 12, 2019 | 4.540 | 4.700 | 4.480 | 4.660 | 318,079 | +0.18(+4.02%) |
Dec 11, 2019 | 4.670 | 4.680 | 4.390 | 4.480 | 226,830 | -0.12(-2.61%) |
Dec 10, 2019 | 4.580 | 4.640 | 4.500 | 4.600 | 168,145 | +0.05(+1.10%) |
Dec 09, 2019 | 4.510 | 4.650 | 4.510 | 4.550 | 281,441 | +0.08(+1.79%) |
Dec 06, 2019 | 4.500 | 4.610 | 4.470 | 4.470 | 190,800 | -0.02(-0.45%) |
Dec 05, 2019 | 4.400 | 4.510 | 4.330 | 4.490 | 179,259 | +0.09(+2.05%) |
Dec 04, 2019 | 4.440 | 4.450 | 4.320 | 4.400 | 185,889 | +0.04(+0.92%) |
Dec 03, 2019 | 4.220 | 4.470 | 4.170 | 4.360 | 247,553 | +0.17(+4.06%) |
Dec 02, 2019 | 4.270 | 4.272 | 4.160 | 4.190 | 86,082 | -0.08(-1.87%) |
Nov 29, 2019 | 4.330 | 4.330 | 4.198 | 4.270 | 110,500 | +0.00(+0.00%) |
Nov 27, 2019 | 3.910 | 4.310 | 3.880 | 4.270 | 390,200 | +0.32(+8.10%) |
Nov 26, 2019 | 3.920 | 3.970 | 3.850 | 3.950 | 178,687 | +0.00(+0.00%) |
Nov 25, 2019 | 3.830 | 3.960 | 3.820 | 3.950 | 207,063 | +0.14(+3.67%) |
Nov 22, 2019 | 3.717 | 3.911 | 3.717 | 3.810 | 197,000 | +0.05(+1.33%) |
Nov 21, 2019 | 3.730 | 3.800 | 3.650 | 3.760 | 75,239 | +0.05(+1.35%) |
Nov 20, 2019 | 3.840 | 3.840 | 3.660 | 3.710 | 124,595 | -0.04(-1.07%) |
Nov 19, 2019 | 3.770 | 3.820 | 3.720 | 3.750 | 69,970 | +0.00(+0.00%) |
Nov 18, 2019 | 3.850 | 3.850 | 3.670 | 3.750 | 103,810 | -0.05(-1.32%) |
Nov 15, 2019 | 3.450 | 3.900 | 3.400 | 3.800 | 189,200 | +0.39(+11.44%) |
Nov 14, 2019 | 3.750 | 3.880 | 3.340 | 3.410 | 293,567 | +0.00(+0.00%) |
Nov 13, 2019 | 3.310 | 3.495 | 3.260 | 3.410 | 66,761 | +0.03(+0.89%) |
Nov 12, 2019 | 3.510 | 3.600 | 3.350 | 3.380 | 93,349 | -0.20(-5.59%) |
Nov 11, 2019 | 3.800 | 3.800 | 3.550 | 3.580 | 62,182 | -0.17(-4.53%) |
Nov 08, 2019 | 3.700 | 3.930 | 3.690 | 3.750 | 184,300 | +0.09(+2.46%) |
Nov 07, 2019 | 3.650 | 3.820 | 3.620 | 3.660 | 57,514 | +0.04(+1.10%) |
Nov 06, 2019 | 3.770 | 3.770 | 3.620 | 3.620 | 117,893 | -0.07(-1.90%) |
Nov 05, 2019 | 3.700 | 3.750 | 3.650 | 3.690 | 115,858 | +0.04(+1.10%) |
Nov 04, 2019 | 3.600 | 3.820 | 3.524 | 3.650 | 117,522 | +0.06(+1.67%) |
Nov 01, 2019 | 3.600 | 3.600 | 3.510 | 3.590 | 34,600 | +0.05(+1.41%) |
Oct 31, 2019 | 3.530 | 3.630 | 3.510 | 3.540 | 62,739 | +0.02(+0.57%) |
Oct 30, 2019 | 3.540 | 3.587 | 3.470 | 3.520 | 48,500 | -0.13(-3.56%) |
Oct 29, 2019 | 3.490 | 3.650 | 3.420 | 3.650 | 61,311 | +0.08(+2.24%) |
Oct 28, 2019 | 3.700 | 3.700 | 3.430 | 3.570 | 61,502 | +0.02(+0.56%) |
Oct 25, 2019 | 3.590 | 3.590 | 3.380 | 3.550 | 111,400 | -0.10(-2.74%) |
Oct 24, 2019 | 3.700 | 3.710 | 3.620 | 3.650 | 57,660 | +0.00(+0.00%) |
Oct 23, 2019 | 3.620 | 3.700 | 3.540 | 3.650 | 198,290 | +0.05(+1.39%) |
Oct 22, 2019 | 3.550 | 3.670 | 3.530 | 3.600 | 75,723 | +0.04(+1.12%) |
Oct 21, 2019 | 3.490 | 3.650 | 3.400 | 3.560 | 144,871 | +0.08(+2.30%) |
Oct 18, 2019 | 3.600 | 3.630 | 3.390 | 3.480 | 41,600 | -0.07(-1.97%) |
Oct 17, 2019 | 3.430 | 3.600 | 3.430 | 3.550 | 115,070 | +0.05(+1.43%) |
Oct 16, 2019 | 3.600 | 3.650 | 3.430 | 3.500 | 118,032 | -0.07(-1.96%) |
Oct 15, 2019 | 3.270 | 3.570 | 3.270 | 3.570 | 101,769 | +0.30(+9.17%) |
Oct 14, 2019 | 3.330 | 3.330 | 3.050 | 3.270 | 62,232 | +0.02(+0.62%) |
Oct 11, 2019 | 3.110 | 3.350 | 3.110 | 3.250 | 83,600 | +0.09(+2.85%) |
Oct 10, 2019 | 3.190 | 3.200 | 3.070 | 3.160 | 54,625 | -0.04(-1.25%) |
Oct 09, 2019 | 3.030 | 3.200 | 3.000 | 3.200 | 66,619 | +0.21(+7.02%) |
Oct 08, 2019 | 3.100 | 3.200 | 2.990 | 2.990 | 184,850 | -0.23(-7.14%) |
Oct 07, 2019 | 3.300 | 3.450 | 3.180 | 3.220 | 136,420 | -0.12(-3.59%) |
Oct 04, 2019 | 3.590 | 3.620 | 3.250 | 3.340 | 139,700 | -0.27(-7.48%) |
Oct 03, 2019 | 3.630 | 3.650 | 3.486 | 3.610 | 107,338 | +0.13(+3.74%) |
Oct 02, 2019 | 3.570 | 3.600 | 3.420 | 3.480 | 68,262 | +0.03(+0.87%) |
Oct 01, 2019 | 3.440 | 3.580 | 3.400 | 3.450 | 167,244 | -0.06(-1.71%) |
Sep 30, 2019 | 3.760 | 3.819 | 3.510 | 3.510 | 154,820 | -0.34(-8.83%) |
Sep 27, 2019 | 3.900 | 4.100 | 3.800 | 3.850 | 74,800 | -0.09(-2.28%) |
Sep 26, 2019 | 3.870 | 3.960 | 3.816 | 3.940 | 49,670 | +0.08(+2.07%) |
Sep 25, 2019 | 3.900 | 3.900 | 3.800 | 3.860 | 45,858 | -0.02(-0.52%) |
Sep 24, 2019 | 4.230 | 4.230 | 3.731 | 3.880 | 123,992 | -0.05(-1.27%) |
Sep 23, 2019 | 3.960 | 4.100 | 3.930 | 3.930 | 108,733 | -0.10(-2.48%) |
Sep 20, 2019 | 4.130 | 4.230 | 3.950 | 4.030 | 233,200 | -0.24(-5.62%) |
Sep 19, 2019 | 4.380 | 4.500 | 3.950 | 4.270 | 390,716 | -0.13(-2.95%) |
Sep 18, 2019 | 4.400 | 4.700 | 4.280 | 4.400 | 335,365 | -0.28(-5.98%) |
Sep 17, 2019 | 4.380 | 4.750 | 4.273 | 4.680 | 522,598 | +0.43(+10.12%) |
Sep 16, 2019 | 3.780 | 4.250 | 3.680 | 4.250 | 562,794 | +0.60(+16.44%) |
Sep 13, 2019 | 3.300 | 3.690 | 3.300 | 3.650 | 172,400 | +0.24(+7.04%) |
Sep 12, 2019 | 3.740 | 3.740 | 3.400 | 3.410 | 88,691 | -0.11(-3.05%) |
Sep 11, 2019 | 3.550 | 3.690 | 3.400 | 3.517 | 174,993 | +0.04(+1.07%) |
Sep 10, 2019 | 3.390 | 3.530 | 3.310 | 3.480 | 180,219 | +0.18(+5.45%) |
Sep 09, 2019 | 3.350 | 3.700 | 3.260 | 3.300 | 384,547 | -0.04(-1.20%) |