Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.940 | 4.940 | 4.780 | 4.780 | 1,156 | -0.14(-2.85%) |
Sep 29, 2020 | 4.801 | 4.970 | 4.801 | 4.920 | 1,698 | +0.08(+1.65%) |
Sep 28, 2020 | 4.990 | 5.000 | 4.800 | 4.840 | 5,222 | -0.02(-0.41%) |
Sep 25, 2020 | 5.000 | 5.000 | 4.860 | 4.860 | 1,800 | +0.03(+0.62%) |
Sep 24, 2020 | 4.728 | 4.845 | 4.610 | 4.830 | 20,980 | -0.05(-1.03%) |
Sep 23, 2020 | 4.780 | 4.970 | 4.780 | 4.880 | 8,262 | +0.04(+0.83%) |
Sep 22, 2020 | 4.899 | 4.899 | 4.720 | 4.840 | 45,800 | -0.01(-0.21%) |
Sep 21, 2020 | 4.990 | 4.990 | 4.800 | 4.850 | 24,598 | +0.00(+0.00%) |
Sep 18, 2020 | 4.940 | 5.025 | 4.810 | 4.850 | 10,900 | -0.09(-1.82%) |
Sep 17, 2020 | 4.950 | 4.950 | 4.766 | 4.940 | 4,699 | +0.21(+4.44%) |
Sep 16, 2020 | 4.900 | 4.900 | 4.730 | 4.730 | 5,866 | -0.20(-4.15%) |
Sep 15, 2020 | 5.260 | 5.260 | 4.870 | 4.935 | 6,099 | +0.02(+0.51%) |
Sep 14, 2020 | 4.900 | 4.940 | 4.770 | 4.910 | 7,472 | -0.05(-1.01%) |
Sep 11, 2020 | 5.140 | 5.140 | 4.905 | 4.960 | 4,000 | +0.01(+0.20%) |
Sep 10, 2020 | 5.210 | 5.210 | 4.900 | 4.950 | 3,625 | -0.01(-0.20%) |
Sep 09, 2020 | 4.810 | 5.040 | 4.775 | 4.960 | 16,937 | +0.23(+4.86%) |
Sep 08, 2020 | 4.832 | 4.832 | 4.610 | 4.730 | 4,634 | -0.12(-2.47%) |
Sep 04, 2020 | 4.720 | 4.920 | 4.550 | 4.850 | 29,500 | +0.08(+1.68%) |
Sep 03, 2020 | 5.040 | 5.070 | 4.670 | 4.770 | 20,795 | -0.36(-7.02%) |
Sep 02, 2020 | 5.170 | 5.170 | 5.040 | 5.130 | 2,765 | +0.04(+0.79%) |
Sep 01, 2020 | 4.930 | 5.180 | 4.930 | 5.090 | 20,826 | +0.21(+4.30%) |
Aug 31, 2020 | 4.650 | 5.130 | 4.640 | 4.880 | 13,705 | +0.17(+3.61%) |
Aug 28, 2020 | 4.740 | 4.760 | 4.600 | 4.710 | 15,100 | +0.01(+0.21%) |
Aug 27, 2020 | 4.740 | 4.780 | 4.650 | 4.700 | 5,204 | +0.03(+0.64%) |
Aug 26, 2020 | 4.610 | 4.800 | 4.610 | 4.670 | 14,861 | +0.01(+0.21%) |
Aug 25, 2020 | 4.630 | 4.710 | 4.600 | 4.660 | 9,201 | -0.04(-0.85%) |
Aug 24, 2020 | 4.650 | 4.710 | 4.580 | 4.700 | 17,716 | -0.01(-0.21%) |
Aug 21, 2020 | 4.730 | 4.780 | 4.580 | 4.710 | 37,600 | +0.07(+1.51%) |
Aug 20, 2020 | 4.610 | 4.810 | 4.570 | 4.640 | 50,055 | -0.04(-0.85%) |
Aug 19, 2020 | 4.750 | 4.868 | 4.600 | 4.680 | 29,723 | +0.09(+1.96%) |
Aug 18, 2020 | 4.750 | 4.850 | 4.470 | 4.590 | 61,694 | -0.25(-5.17%) |
Aug 17, 2020 | 5.130 | 5.130 | 4.800 | 4.840 | 13,533 | -0.05(-1.02%) |
Aug 14, 2020 | 5.550 | 5.550 | 4.710 | 4.890 | 56,100 | -0.66(-11.89%) |
Aug 13, 2020 | 5.670 | 5.740 | 5.520 | 5.550 | 13,680 | -0.11(-1.94%) |
Aug 12, 2020 | 5.730 | 5.764 | 5.585 | 5.660 | 11,390 | +0.00(+0.00%) |
Aug 11, 2020 | 5.430 | 5.800 | 5.430 | 5.660 | 57,297 | +0.11(+1.98%) |
Aug 10, 2020 | 5.460 | 5.580 | 5.300 | 5.550 | 37,257 | +0.36(+6.94%) |
Aug 07, 2020 | 5.010 | 5.230 | 5.010 | 5.190 | 25,300 | +0.04(+0.78%) |
Aug 06, 2020 | 5.300 | 5.320 | 5.060 | 5.150 | 18,258 | -0.16(-2.95%) |
Aug 05, 2020 | 5.300 | 5.500 | 5.300 | 5.307 | 27,696 | -0.03(-0.63%) |
Aug 04, 2020 | 5.350 | 5.350 | 5.060 | 5.340 | 15,918 | +0.00(+0.00%) |
Aug 03, 2020 | 5.450 | 5.450 | 5.260 | 5.340 | 7,286 | -0.03(-0.56%) |
Jul 31, 2020 | 5.550 | 5.590 | 5.170 | 5.370 | 15,000 | -0.05(-0.92%) |
Jul 30, 2020 | 5.450 | 5.480 | 5.190 | 5.420 | 21,547 | -0.04(-0.73%) |
Jul 29, 2020 | 5.590 | 5.600 | 5.380 | 5.460 | 70,114 | -0.03(-0.55%) |
Jul 28, 2020 | 5.080 | 5.510 | 5.080 | 5.490 | 51,921 | +0.33(+6.50%) |
Jul 27, 2020 | 5.020 | 5.190 | 4.952 | 5.155 | 11,079 | +0.15(+2.89%) |
Jul 24, 2020 | 5.150 | 5.250 | 4.890 | 5.010 | 17,200 | -0.11(-2.15%) |
Jul 23, 2020 | 4.899 | 5.990 | 4.899 | 5.120 | 305,404 | +0.28(+5.79%) |
Jul 22, 2020 | 4.870 | 4.870 | 4.777 | 4.840 | 2,673 | -0.03(-0.62%) |
Jul 21, 2020 | 4.850 | 5.010 | 4.800 | 4.870 | 11,485 | +0.01(+0.21%) |
Jul 20, 2020 | 4.950 | 4.995 | 4.860 | 4.860 | 5,980 | -0.15(-2.99%) |
Jul 17, 2020 | 4.860 | 5.030 | 4.860 | 5.010 | 7,900 | +0.10(+1.96%) |
Jul 16, 2020 | 4.710 | 4.930 | 4.710 | 4.914 | 82,722 | +0.21(+4.55%) |
Jul 15, 2020 | 4.940 | 5.040 | 4.680 | 4.700 | 16,361 | -0.11(-2.29%) |
Jul 14, 2020 | 4.850 | 4.891 | 4.750 | 4.810 | 12,129 | -0.09(-1.92%) |
Jul 13, 2020 | 4.836 | 5.065 | 4.836 | 4.904 | 13,740 | -0.06(-1.13%) |
Jul 10, 2020 | 4.860 | 5.090 | 4.850 | 4.960 | 6,300 | +0.09(+1.85%) |
Jul 09, 2020 | 5.130 | 5.230 | 4.757 | 4.870 | 20,487 | -0.30(-5.80%) |
Jul 08, 2020 | 5.170 | 5.190 | 5.050 | 5.170 | 23,853 | +0.19(+3.82%) |
Jul 07, 2020 | 5.000 | 5.090 | 4.950 | 4.980 | 6,252 | -0.06(-1.29%) |
Jul 06, 2020 | 5.230 | 5.230 | 5.000 | 5.045 | 17,384 | -0.20(-3.72%) |
Jul 02, 2020 | 5.190 | 5.300 | 4.950 | 5.240 | 12,300 | +0.15(+2.96%) |
Jul 01, 2020 | 5.030 | 5.200 | 4.900 | 5.089 | 11,997 | +0.07(+1.48%) |
Jun 30, 2020 | 5.010 | 5.118 | 4.880 | 5.015 | 6,680 | -0.07(-1.28%) |
Jun 29, 2020 | 5.160 | 5.170 | 4.910 | 5.080 | 19,381 | -0.25(-4.69%) |
Jun 26, 2020 | 4.810 | 5.400 | 4.800 | 5.330 | 33,900 | +0.53(+11.04%) |
Jun 25, 2020 | 5.020 | 5.020 | 4.770 | 4.800 | 21,231 | -0.33(-6.43%) |
Jun 24, 2020 | 4.920 | 5.130 | 4.900 | 5.130 | 7,102 | +0.07(+1.38%) |
Jun 23, 2020 | 5.040 | 5.240 | 5.010 | 5.060 | 25,686 | +0.00(+0.00%) |
Jun 22, 2020 | 5.120 | 5.270 | 4.965 | 5.060 | 17,568 | +0.04(+0.80%) |
Jun 19, 2020 | 5.300 | 5.300 | 5.020 | 5.020 | 13,000 | -0.28(-5.28%) |
Jun 18, 2020 | 5.350 | 5.350 | 5.216 | 5.300 | 9,214 | -0.06(-1.12%) |
Jun 17, 2020 | 5.460 | 5.640 | 5.250 | 5.360 | 21,216 | +0.06(+1.13%) |
Jun 16, 2020 | 5.300 | 5.480 | 5.190 | 5.300 | 28,234 | -0.03(-0.56%) |
Jun 15, 2020 | 5.210 | 5.450 | 4.990 | 5.330 | 23,948 | +0.29(+5.75%) |
Jun 12, 2020 | 5.230 | 5.230 | 4.920 | 5.040 | 8,500 | +0.12(+2.44%) |
Jun 11, 2020 | 5.250 | 5.250 | 4.770 | 4.920 | 21,804 | -0.33(-6.29%) |
Jun 10, 2020 | 5.290 | 5.300 | 5.039 | 5.250 | 17,101 | +0.20(+3.96%) |
Jun 09, 2020 | 5.059 | 5.295 | 5.020 | 5.050 | 6,333 | -0.02(-0.39%) |
Jun 08, 2020 | 5.240 | 5.300 | 5.000 | 5.070 | 26,844 | -0.17(-3.24%) |
Jun 05, 2020 | 5.340 | 5.340 | 5.040 | 5.240 | 19,300 | -0.10(-1.87%) |
Jun 04, 2020 | 5.400 | 5.460 | 5.265 | 5.340 | 5,620 | -0.06(-1.11%) |
Jun 03, 2020 | 5.180 | 5.460 | 5.171 | 5.400 | 6,551 | +0.15(+2.86%) |
Jun 02, 2020 | 5.360 | 5.450 | 5.080 | 5.250 | 15,244 | -0.11(-2.05%) |
Jun 01, 2020 | 5.450 | 5.470 | 5.320 | 5.360 | 9,417 | +0.05(+0.94%) |
May 29, 2020 | 5.360 | 5.450 | 5.010 | 5.310 | 16,400 | +0.18(+3.51%) |
May 28, 2020 | 5.040 | 5.440 | 4.806 | 5.130 | 17,648 | +0.01(+0.20%) |
May 27, 2020 | 5.200 | 5.300 | 5.100 | 5.120 | 25,332 | -0.07(-1.35%) |
May 26, 2020 | 5.250 | 5.500 | 4.940 | 5.190 | 65,834 | +0.07(+1.37%) |
May 22, 2020 | 4.990 | 5.250 | 4.700 | 5.120 | 87,000 | +0.47(+10.11%) |
May 21, 2020 | 4.380 | 4.800 | 4.380 | 4.650 | 41,224 | +0.16(+3.56%) |
May 20, 2020 | 4.500 | 4.504 | 4.148 | 4.490 | 18,889 | -0.06(-1.32%) |
May 19, 2020 | 4.350 | 4.550 | 4.043 | 4.550 | 18,391 | +0.28(+6.56%) |
May 18, 2020 | 4.440 | 4.450 | 4.161 | 4.270 | 8,399 | +0.00(+0.00%) |
May 15, 2020 | 4.000 | 4.490 | 4.000 | 4.270 | 12,100 | +0.21(+5.17%) |
May 14, 2020 | 4.010 | 4.400 | 4.010 | 4.060 | 31,540 | +0.04(+0.99%) |
May 13, 2020 | 4.190 | 4.190 | 3.974 | 4.020 | 6,190 | +0.10(+2.56%) |
May 12, 2020 | 4.350 | 4.350 | 3.900 | 3.920 | 21,847 | -0.33(-7.76%) |
May 11, 2020 | 4.390 | 4.500 | 4.250 | 4.250 | 15,056 | -0.21(-4.67%) |
May 08, 2020 | 4.510 | 4.520 | 4.370 | 4.458 | 3,600 | +0.10(+2.25%) |
May 07, 2020 | 4.350 | 4.500 | 4.276 | 4.360 | 9,087 | -0.12(-2.68%) |
May 06, 2020 | 4.500 | 4.500 | 4.257 | 4.480 | 2,704 | -0.02(-0.44%) |
May 05, 2020 | 4.595 | 4.688 | 4.500 | 4.500 | 6,926 | -0.00(-0.00%) |
May 04, 2020 | 4.810 | 4.810 | 4.500 | 4.500 | 8,075 | -0.28(-5.79%) |
May 01, 2020 | 4.740 | 4.880 | 4.700 | 4.777 | 15,000 | +0.08(+1.63%) |
Apr 30, 2020 | 4.555 | 4.740 | 4.545 | 4.700 | 4,262 | +0.09(+2.06%) |
Apr 29, 2020 | 4.700 | 4.750 | 4.410 | 4.605 | 11,495 | -0.08(-1.81%) |
Apr 28, 2020 | 4.800 | 4.905 | 4.360 | 4.690 | 8,154 | -0.06(-1.26%) |
Apr 27, 2020 | 4.120 | 4.946 | 4.120 | 4.750 | 34,964 | +0.59(+14.18%) |
Apr 24, 2020 | 4.335 | 4.335 | 4.160 | 4.160 | 4,500 | -0.05(-1.19%) |
Apr 23, 2020 | 4.400 | 4.400 | 4.040 | 4.210 | 7,481 | -0.09(-2.05%) |
Apr 22, 2020 | 4.030 | 4.310 | 3.941 | 4.298 | 9,699 | +0.17(+4.07%) |
Apr 21, 2020 | 4.230 | 4.300 | 3.800 | 4.130 | 15,086 | -0.12(-2.83%) |
Apr 20, 2020 | 4.350 | 4.480 | 4.250 | 4.250 | 16,895 | -0.05(-1.16%) |
Apr 17, 2020 | 4.260 | 4.436 | 4.240 | 4.300 | 8,600 | +0.00(+0.00%) |
Apr 16, 2020 | 4.200 | 4.447 | 4.200 | 4.300 | 10,713 | +0.12(+2.87%) |
Apr 15, 2020 | 4.448 | 4.448 | 4.000 | 4.180 | 10,568 | -0.15(-3.52%) |
Apr 14, 2020 | 3.792 | 4.490 | 3.792 | 4.332 | 19,441 | +0.54(+14.31%) |
Apr 13, 2020 | 3.790 | 3.850 | 3.754 | 3.790 | 8,888 | +0.09(+2.43%) |
Apr 09, 2020 | 3.638 | 3.950 | 3.638 | 3.700 | 22,200 | +0.20(+5.71%) |
Apr 08, 2020 | 3.440 | 3.560 | 3.400 | 3.500 | 5,361 | -0.11(-3.05%) |
Apr 07, 2020 | 3.500 | 3.700 | 3.456 | 3.610 | 6,467 | +0.22(+6.49%) |
Apr 06, 2020 | 3.340 | 3.618 | 3.290 | 3.390 | 10,591 | +0.05(+1.50%) |
Apr 03, 2020 | 3.330 | 3.340 | 3.250 | 3.340 | 4,500 | +0.13(+4.05%) |
Apr 02, 2020 | 3.270 | 3.400 | 3.210 | 3.210 | 5,648 | -0.10(-3.01%) |
Apr 01, 2020 | 3.250 | 3.390 | 3.250 | 3.309 | 3,527 | +0.05(+1.52%) |
Mar 31, 2020 | 3.350 | 3.420 | 3.250 | 3.260 | 19,694 | -0.11(-3.26%) |
Mar 30, 2020 | 3.509 | 3.675 | 3.350 | 3.370 | 10,678 | +0.02(+0.60%) |
Mar 27, 2020 | 3.610 | 3.700 | 3.350 | 3.350 | 15,700 | -0.25(-6.94%) |
Mar 26, 2020 | 3.520 | 3.902 | 3.360 | 3.600 | 28,109 | +0.05(+1.41%) |
Mar 25, 2020 | 3.360 | 3.580 | 3.250 | 3.550 | 8,459 | +0.21(+6.29%) |
Mar 24, 2020 | 3.794 | 3.794 | 3.130 | 3.340 | 14,578 | -0.20(-5.65%) |
Mar 23, 2020 | 3.060 | 3.750 | 3.050 | 3.540 | 14,019 | +0.35(+10.97%) |
Mar 20, 2020 | 3.690 | 3.890 | 3.180 | 3.190 | 21,300 | -0.33(-9.38%) |
Mar 19, 2020 | 3.610 | 3.790 | 3.100 | 3.520 | 27,727 | +0.15(+4.45%) |
Mar 18, 2020 | 3.612 | 3.846 | 3.338 | 3.370 | 10,224 | -0.12(-3.44%) |
Mar 17, 2020 | 3.470 | 3.990 | 3.250 | 3.490 | 50,195 | +0.00(+0.00%) |
Mar 16, 2020 | 3.965 | 3.965 | 3.320 | 3.490 | 39,037 | -0.46(-11.65%) |
Mar 13, 2020 | 3.820 | 3.950 | 3.820 | 3.950 | 40,200 | +0.13(+3.40%) |
Mar 12, 2020 | 4.000 | 4.256 | 3.779 | 3.820 | 35,081 | -0.49(-11.37%) |
Mar 11, 2020 | 4.160 | 4.470 | 4.010 | 4.310 | 11,388 | +0.30(+7.48%) |
Mar 10, 2020 | 4.000 | 4.530 | 3.900 | 4.010 | 21,851 | +0.06(+1.52%) |
Mar 09, 2020 | 4.500 | 4.520 | 3.930 | 3.950 | 38,064 | -0.65(-14.13%) |
Mar 06, 2020 | 4.850 | 5.040 | 4.600 | 4.600 | 14,400 | -0.25(-5.15%) |
Mar 05, 2020 | 5.000 | 5.000 | 4.800 | 4.850 | 4,607 | -0.01(-0.21%) |
Mar 04, 2020 | 5.100 | 5.100 | 4.734 | 4.860 | 13,098 | -0.18(-3.57%) |
Mar 03, 2020 | 4.800 | 5.040 | 4.760 | 5.040 | 14,127 | +0.18(+3.70%) |
Mar 02, 2020 | 4.640 | 4.970 | 4.514 | 4.860 | 10,009 | +0.13(+2.75%) |
Feb 28, 2020 | 4.679 | 4.730 | 4.521 | 4.730 | 42,900 | -0.22(-4.44%) |
Feb 27, 2020 | 4.990 | 4.990 | 4.710 | 4.950 | 18,511 | +0.10(+2.06%) |
Feb 26, 2020 | 4.900 | 5.203 | 4.850 | 4.850 | 15,843 | -0.01(-0.21%) |
Feb 25, 2020 | 5.130 | 5.130 | 4.850 | 4.860 | 70,547 | -0.39(-7.43%) |
Feb 24, 2020 | 5.284 | 5.516 | 5.060 | 5.250 | 38,298 | -0.32(-5.75%) |
Feb 21, 2020 | 5.710 | 5.710 | 5.000 | 5.570 | 67,300 | -0.14(-2.45%) |
Feb 20, 2020 | 4.630 | 5.740 | 4.470 | 5.710 | 108,747 | +1.40(+32.48%) |
Feb 19, 2020 | 4.250 | 4.400 | 4.250 | 4.310 | 79,281 | -0.04(-0.98%) |
Feb 18, 2020 | 4.480 | 4.820 | 4.286 | 4.353 | 38,355 | -0.26(-5.58%) |
Feb 14, 2020 | 4.860 | 4.860 | 4.300 | 4.610 | 123,100 | -0.35(-7.06%) |
Feb 13, 2020 | 5.020 | 5.080 | 4.860 | 4.960 | 12,076 | -0.06(-1.20%) |
Feb 12, 2020 | 5.030 | 5.200 | 5.020 | 5.020 | 32,710 | -0.01(-0.20%) |
Feb 11, 2020 | 5.150 | 5.200 | 5.030 | 5.030 | 23,202 | -0.08(-1.57%) |
Feb 10, 2020 | 5.100 | 5.210 | 5.040 | 5.110 | 6,533 | +0.01(+0.20%) |
Feb 07, 2020 | 5.100 | 5.190 | 5.020 | 5.100 | 24,100 | +0.08(+1.59%) |
Feb 06, 2020 | 4.940 | 5.150 | 4.920 | 5.020 | 23,429 | +0.06(+1.21%) |
Feb 05, 2020 | 5.000 | 5.030 | 4.900 | 4.960 | 15,259 | -0.07(-1.39%) |
Feb 04, 2020 | 5.040 | 5.040 | 4.860 | 5.030 | 29,168 | +0.12(+2.44%) |
Feb 03, 2020 | 4.860 | 5.130 | 4.860 | 4.910 | 27,341 | +0.05(+1.03%) |
Jan 31, 2020 | 5.120 | 5.120 | 4.852 | 4.860 | 102,500 | -0.35(-6.72%) |
Jan 30, 2020 | 5.230 | 5.230 | 4.890 | 5.210 | 31,142 | -0.02(-0.38%) |
Jan 29, 2020 | 5.420 | 5.441 | 5.029 | 5.230 | 14,650 | -0.16(-2.97%) |
Jan 28, 2020 | 5.380 | 5.490 | 5.190 | 5.390 | 10,980 | +0.05(+0.94%) |
Jan 27, 2020 | 4.860 | 5.540 | 4.850 | 5.340 | 62,190 | +0.33(+6.65%) |
Jan 24, 2020 | 5.090 | 5.120 | 4.940 | 5.007 | 54,000 | -0.17(-3.34%) |
Jan 23, 2020 | 5.530 | 5.530 | 5.080 | 5.180 | 65,818 | -0.39(-7.00%) |
Jan 22, 2020 | 6.180 | 6.260 | 5.510 | 5.570 | 77,296 | -0.48(-7.93%) |
Jan 21, 2020 | 6.150 | 6.500 | 5.960 | 6.050 | 220,757 | +0.01(+0.17%) |
Jan 17, 2020 | 5.540 | 6.260 | 5.527 | 6.040 | 180,400 | +0.57(+10.42%) |
Jan 16, 2020 | 5.430 | 5.600 | 5.430 | 5.470 | 63,680 | +0.02(+0.37%) |
Jan 15, 2020 | 5.360 | 5.500 | 5.360 | 5.450 | 26,434 | +0.04(+0.74%) |
Jan 14, 2020 | 5.470 | 5.490 | 5.350 | 5.410 | 81,524 | +0.01(+0.19%) |
Jan 13, 2020 | 5.380 | 5.400 | 5.145 | 5.400 | 14,906 | +0.11(+2.08%) |
Jan 10, 2020 | 5.430 | 5.430 | 5.236 | 5.290 | 16,900 | -0.11(-2.04%) |
Jan 09, 2020 | 5.110 | 5.490 | 5.110 | 5.400 | 32,531 | +0.24(+4.65%) |
Jan 08, 2020 | 5.150 | 5.450 | 4.970 | 5.160 | 36,049 | +0.06(+1.18%) |
Jan 07, 2020 | 4.990 | 5.214 | 4.830 | 5.100 | 68,835 | +0.13(+2.62%) |
Jan 06, 2020 | 4.830 | 5.100 | 4.830 | 4.970 | 34,655 | +0.14(+2.90%) |
Jan 03, 2020 | 5.240 | 5.760 | 4.610 | 4.830 | 360,500 | -0.37(-7.12%) |
Jan 02, 2020 | 5.040 | 5.240 | 4.990 | 5.200 | 65,857 | +0.25(+5.05%) |
Dec 31, 2019 | 4.910 | 5.140 | 4.893 | 4.950 | 72,500 | +0.06(+1.23%) |
Dec 30, 2019 | 4.560 | 5.040 | 4.400 | 4.890 | 147,811 | +0.27(+5.84%) |
Dec 27, 2019 | 4.900 | 5.040 | 4.515 | 4.620 | 48,600 | -0.15(-3.14%) |
Dec 26, 2019 | 4.850 | 5.240 | 4.710 | 4.770 | 130,120 | +0.03(+0.63%) |
Dec 24, 2019 | 4.650 | 4.910 | 4.629 | 4.740 | 24,300 | +0.14(+3.04%) |
Dec 23, 2019 | 4.170 | 5.200 | 3.550 | 4.600 | 273,247 | +0.43(+10.31%) |
Dec 20, 2019 | 4.130 | 4.170 | 3.550 | 4.170 | 79,500 | +0.18(+4.51%) |
Dec 19, 2019 | 4.070 | 4.144 | 3.910 | 3.990 | 35,042 | -0.18(-4.32%) |
Dec 18, 2019 | 4.250 | 4.250 | 4.070 | 4.170 | 13,679 | -0.05(-1.18%) |
Dec 17, 2019 | 4.170 | 4.250 | 4.070 | 4.220 | 28,436 | +0.06(+1.44%) |
Dec 16, 2019 | 4.110 | 4.190 | 4.076 | 4.160 | 29,433 | +0.12(+2.97%) |
Dec 13, 2019 | 4.200 | 4.200 | 4.010 | 4.040 | 26,800 | -0.12(-2.88%) |
Dec 12, 2019 | 4.370 | 4.370 | 4.010 | 4.160 | 46,423 | -0.23(-5.24%) |
Dec 11, 2019 | 4.490 | 4.500 | 4.310 | 4.390 | 8,399 | -0.09(-2.01%) |
Dec 10, 2019 | 4.480 | 4.580 | 4.330 | 4.480 | 8,646 | -0.07(-1.54%) |
Dec 09, 2019 | 4.480 | 4.650 | 4.480 | 4.550 | 7,268 | +0.07(+1.56%) |
Dec 06, 2019 | 4.580 | 4.750 | 4.460 | 4.480 | 16,100 | -0.16(-3.45%) |
Dec 05, 2019 | 4.460 | 4.770 | 4.441 | 4.640 | 24,846 | +0.19(+4.27%) |
Dec 04, 2019 | 4.450 | 4.560 | 4.430 | 4.450 | 18,041 | +0.02(+0.45%) |
Dec 03, 2019 | 4.460 | 4.650 | 4.300 | 4.430 | 27,774 | -0.06(-1.34%) |
Dec 02, 2019 | 4.750 | 4.910 | 4.480 | 4.490 | 82,166 | -0.23(-4.87%) |
Nov 29, 2019 | 4.720 | 4.888 | 4.640 | 4.720 | 24,900 | +0.02(+0.43%) |
Nov 27, 2019 | 4.520 | 4.730 | 4.394 | 4.700 | 64,100 | +0.37(+8.55%) |
Nov 26, 2019 | 4.360 | 4.400 | 4.239 | 4.330 | 50,605 | +0.13(+3.10%) |
Nov 25, 2019 | 4.110 | 4.330 | 4.100 | 4.200 | 41,801 | +0.09(+2.19%) |
Nov 22, 2019 | 3.870 | 4.160 | 3.865 | 4.110 | 41,400 | +0.24(+6.20%) |
Nov 21, 2019 | 3.810 | 3.990 | 3.770 | 3.870 | 53,466 | +0.04(+1.04%) |
Nov 20, 2019 | 4.020 | 4.050 | 3.750 | 3.830 | 101,056 | -0.21(-5.20%) |
Nov 19, 2019 | 5.160 | 5.160 | 4.000 | 4.040 | 222,732 | -1.11(-21.55%) |
Nov 18, 2019 | 5.270 | 5.280 | 5.100 | 5.150 | 36,327 | -0.08(-1.53%) |
Nov 15, 2019 | 5.270 | 5.280 | 5.209 | 5.230 | 23,800 | -0.05(-0.95%) |
Nov 14, 2019 | 5.300 | 5.300 | 5.230 | 5.280 | 59,209 | +0.05(+0.96%) |
Nov 13, 2019 | 5.200 | 5.250 | 5.100 | 5.230 | 18,140 | +0.05(+0.97%) |
Nov 12, 2019 | 5.320 | 5.330 | 5.070 | 5.180 | 48,883 | -0.08(-1.52%) |
Nov 11, 2019 | 5.280 | 5.300 | 5.000 | 5.260 | 38,638 | +0.06(+1.15%) |
Nov 08, 2019 | 5.240 | 5.360 | 5.060 | 5.200 | 76,600 | +0.11(+2.16%) |
Nov 07, 2019 | 5.140 | 5.203 | 4.938 | 5.090 | 19,648 | -0.05(-0.97%) |
Nov 06, 2019 | 5.040 | 5.240 | 4.920 | 5.140 | 36,088 | +0.13(+2.59%) |
Nov 05, 2019 | 5.340 | 5.430 | 4.870 | 5.010 | 95,830 | -0.33(-6.18%) |
Nov 04, 2019 | 5.000 | 5.350 | 4.955 | 5.340 | 121,660 | +0.51(+10.67%) |
Nov 01, 2019 | 4.926 | 5.000 | 4.643 | 4.825 | 72,700 | -0.05(-1.13%) |
Oct 31, 2019 | 4.950 | 4.950 | 4.500 | 4.880 | 58,038 | -0.01(-0.20%) |
Oct 30, 2019 | 4.380 | 5.000 | 4.300 | 4.890 | 101,210 | +0.48(+10.88%) |
Oct 29, 2019 | 4.800 | 4.990 | 4.410 | 4.410 | 96,612 | -0.36(-7.55%) |
Oct 28, 2019 | 4.440 | 4.800 | 4.220 | 4.770 | 142,509 | +0.37(+8.41%) |
Oct 25, 2019 | 4.370 | 4.450 | 4.350 | 4.400 | 33,600 | +0.05(+1.15%) |
Oct 24, 2019 | 4.350 | 4.350 | 4.200 | 4.350 | 18,928 | +0.01(+0.23%) |
Oct 23, 2019 | 4.280 | 4.360 | 4.200 | 4.340 | 18,865 | +0.10(+2.36%) |
Oct 22, 2019 | 4.310 | 4.390 | 4.060 | 4.240 | 23,768 | +0.04(+0.95%) |
Oct 21, 2019 | 4.000 | 4.437 | 4.000 | 4.200 | 79,413 | +0.16(+3.83%) |
Oct 18, 2019 | 4.030 | 4.114 | 4.010 | 4.045 | 6,300 | -0.01(-0.37%) |
Oct 17, 2019 | 4.040 | 4.150 | 4.000 | 4.060 | 24,458 | +0.06(+1.50%) |
Oct 16, 2019 | 3.960 | 4.130 | 3.920 | 4.000 | 21,999 | +0.03(+0.76%) |
Oct 15, 2019 | 4.050 | 4.180 | 3.950 | 3.970 | 36,502 | -0.04(-1.00%) |
Oct 14, 2019 | 3.680 | 4.070 | 3.650 | 4.010 | 91,865 | +0.33(+8.97%) |
Oct 11, 2019 | 3.720 | 3.750 | 3.663 | 3.680 | 15,500 | +0.00(+0.00%) |
Oct 10, 2019 | 3.410 | 3.830 | 3.401 | 3.680 | 40,171 | +0.26(+7.60%) |
Oct 09, 2019 | 3.500 | 3.835 | 3.420 | 3.420 | 68,301 | -0.13(-3.66%) |
Oct 08, 2019 | 3.820 | 3.822 | 3.550 | 3.550 | 48,007 | -0.27(-7.07%) |
Oct 07, 2019 | 3.840 | 3.850 | 3.680 | 3.820 | 35,051 | +0.03(+0.79%) |
Oct 04, 2019 | 3.540 | 3.910 | 3.340 | 3.790 | 25,300 | +0.22(+6.16%) |
Oct 03, 2019 | 3.440 | 3.580 | 3.300 | 3.570 | 44,472 | +0.14(+4.08%) |
Oct 02, 2019 | 3.290 | 3.470 | 3.000 | 3.430 | 223,302 | +0.12(+3.63%) |