Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.700 | 2.828 | 2.700 | 2.750 | 168,872 | +0.07(+2.61%) |
Sep 29, 2020 | 2.700 | 2.730 | 2.610 | 2.680 | 65,337 | -0.03(-1.11%) |
Sep 28, 2020 | 2.770 | 2.840 | 2.670 | 2.710 | 146,746 | -0.06(-2.17%) |
Sep 25, 2020 | 2.700 | 2.800 | 2.660 | 2.770 | 168,500 | +0.08(+2.97%) |
Sep 24, 2020 | 2.710 | 2.740 | 2.610 | 2.690 | 112,588 | +0.06(+2.28%) |
Sep 23, 2020 | 2.690 | 2.820 | 2.620 | 2.630 | 201,275 | -0.05(-1.87%) |
Sep 22, 2020 | 2.600 | 2.700 | 2.590 | 2.680 | 78,224 | +0.08(+3.08%) |
Sep 21, 2020 | 2.760 | 2.790 | 2.570 | 2.600 | 201,249 | -0.23(-8.13%) |
Sep 18, 2020 | 2.700 | 2.900 | 2.700 | 2.830 | 247,900 | +0.10(+3.66%) |
Sep 17, 2020 | 2.600 | 2.760 | 2.595 | 2.730 | 242,153 | +0.11(+4.20%) |
Sep 16, 2020 | 2.600 | 2.690 | 2.570 | 2.620 | 130,033 | +0.04(+1.55%) |
Sep 15, 2020 | 2.590 | 2.610 | 2.540 | 2.580 | 57,463 | +0.00(+0.00%) |
Sep 14, 2020 | 2.550 | 2.620 | 2.460 | 2.580 | 182,717 | +0.04(+1.57%) |
Sep 11, 2020 | 2.630 | 2.660 | 2.530 | 2.540 | 102,800 | -0.11(-4.15%) |
Sep 10, 2020 | 2.780 | 2.790 | 2.620 | 2.650 | 132,210 | -0.11(-3.99%) |
Sep 09, 2020 | 2.870 | 2.870 | 2.740 | 2.760 | 76,440 | -0.05(-1.78%) |
Sep 08, 2020 | 2.910 | 2.960 | 2.800 | 2.810 | 159,181 | -0.10(-3.44%) |
Sep 04, 2020 | 2.750 | 2.920 | 2.730 | 2.910 | 150,600 | +0.13(+4.68%) |
Sep 03, 2020 | 2.890 | 2.920 | 2.670 | 2.780 | 149,517 | -0.10(-3.47%) |
Sep 02, 2020 | 2.640 | 2.890 | 2.640 | 2.880 | 197,131 | +0.24(+9.09%) |
Sep 01, 2020 | 2.600 | 2.690 | 2.540 | 2.640 | 215,129 | +0.03(+1.15%) |
Aug 31, 2020 | 2.660 | 2.699 | 2.575 | 2.610 | 165,575 | -0.10(-3.69%) |
Aug 28, 2020 | 2.620 | 2.760 | 2.550 | 2.710 | 163,000 | +0.06(+2.26%) |
Aug 27, 2020 | 2.720 | 2.800 | 2.610 | 2.650 | 142,963 | -0.09(-3.28%) |
Aug 26, 2020 | 2.830 | 2.830 | 2.690 | 2.740 | 216,993 | -0.09(-3.18%) |
Aug 25, 2020 | 2.890 | 2.910 | 2.770 | 2.830 | 108,038 | -0.03(-1.05%) |
Aug 24, 2020 | 2.850 | 2.880 | 2.680 | 2.860 | 597,645 | -0.12(-4.03%) |
Aug 21, 2020 | 3.120 | 3.220 | 2.890 | 2.980 | 521,800 | -0.15(-4.79%) |
Aug 20, 2020 | 3.200 | 3.200 | 3.060 | 3.130 | 136,641 | -0.07(-2.19%) |
Aug 19, 2020 | 3.280 | 3.320 | 3.160 | 3.200 | 154,473 | -0.06(-1.84%) |
Aug 18, 2020 | 3.310 | 3.340 | 3.220 | 3.260 | 120,243 | -0.05(-1.51%) |
Aug 17, 2020 | 3.300 | 3.430 | 3.250 | 3.310 | 370,116 | +0.03(+0.91%) |
Aug 14, 2020 | 3.140 | 3.320 | 3.130 | 3.280 | 304,300 | +0.09(+2.82%) |
Aug 13, 2020 | 3.230 | 3.230 | 3.085 | 3.190 | 203,136 | -0.03(-0.93%) |
Aug 12, 2020 | 3.170 | 3.290 | 3.150 | 3.220 | 391,434 | +0.11(+3.54%) |
Aug 11, 2020 | 3.000 | 3.225 | 2.950 | 3.110 | 830,926 | +0.18(+6.14%) |
Aug 10, 2020 | 2.850 | 2.940 | 2.850 | 2.930 | 210,700 | +0.07(+2.45%) |
Aug 07, 2020 | 2.950 | 2.960 | 2.830 | 2.860 | 118,300 | -0.09(-3.05%) |
Aug 06, 2020 | 3.050 | 3.115 | 2.920 | 2.950 | 142,446 | -0.09(-2.96%) |
Aug 05, 2020 | 3.150 | 3.170 | 3.040 | 3.040 | 125,397 | -0.08(-2.56%) |
Aug 04, 2020 | 3.050 | 3.120 | 3.030 | 3.120 | 131,360 | +0.05(+1.63%) |
Aug 03, 2020 | 2.900 | 3.090 | 2.900 | 3.070 | 250,222 | +0.19(+6.60%) |
Jul 31, 2020 | 2.930 | 3.020 | 2.705 | 2.880 | 307,900 | -0.09(-3.03%) |
Jul 30, 2020 | 3.030 | 3.120 | 2.910 | 2.970 | 603,287 | -0.03(-1.00%) |
Jul 29, 2020 | 2.730 | 3.030 | 2.680 | 3.000 | 511,374 | +0.28(+10.29%) |
Jul 28, 2020 | 2.680 | 2.770 | 2.610 | 2.720 | 183,495 | -0.01(-0.37%) |
Jul 27, 2020 | 2.720 | 2.798 | 2.707 | 2.730 | 171,094 | +0.01(+0.37%) |
Jul 24, 2020 | 2.830 | 2.840 | 2.710 | 2.720 | 142,700 | -0.09(-3.20%) |
Jul 23, 2020 | 2.800 | 2.860 | 2.750 | 2.810 | 106,561 | +0.02(+0.72%) |
Jul 22, 2020 | 2.810 | 2.910 | 2.790 | 2.790 | 98,769 | -0.02(-0.71%) |
Jul 21, 2020 | 2.830 | 2.870 | 2.790 | 2.810 | 133,628 | +0.03(+1.08%) |
Jul 20, 2020 | 2.840 | 2.840 | 2.720 | 2.780 | 250,783 | -0.02(-0.71%) |
Jul 17, 2020 | 2.830 | 2.880 | 2.790 | 2.800 | 126,600 | -0.01(-0.36%) |
Jul 16, 2020 | 2.880 | 2.880 | 2.800 | 2.810 | 163,055 | -0.09(-3.10%) |
Jul 15, 2020 | 2.990 | 2.990 | 2.760 | 2.900 | 307,158 | -0.01(-0.34%) |
Jul 14, 2020 | 2.850 | 3.020 | 2.770 | 2.910 | 721,930 | +0.12(+4.30%) |
Jul 13, 2020 | 2.730 | 2.860 | 2.670 | 2.790 | 1,047,922 | +0.08(+2.95%) |
Jul 10, 2020 | 2.780 | 2.790 | 2.690 | 2.710 | 163,500 | -0.07(-2.52%) |
Jul 09, 2020 | 2.920 | 2.930 | 2.770 | 2.780 | 141,209 | -0.14(-4.79%) |
Jul 08, 2020 | 2.810 | 2.940 | 2.809 | 2.920 | 525,703 | +0.10(+3.55%) |
Jul 07, 2020 | 2.910 | 2.962 | 2.800 | 2.820 | 175,972 | -0.05(-1.74%) |
Jul 06, 2020 | 3.140 | 3.190 | 2.820 | 2.870 | 495,798 | -0.28(-8.89%) |
Jul 02, 2020 | 3.330 | 3.385 | 3.140 | 3.150 | 221,000 | -0.15(-4.55%) |
Jul 01, 2020 | 3.250 | 3.400 | 3.210 | 3.300 | 585,622 | +0.16(+5.10%) |
Jun 30, 2020 | 3.020 | 3.160 | 3.020 | 3.140 | 315,916 | +0.13(+4.32%) |
Jun 29, 2020 | 2.940 | 3.030 | 2.930 | 3.010 | 191,671 | +0.03(+1.01%) |
Jun 26, 2020 | 3.020 | 3.043 | 2.820 | 2.980 | 741,200 | -0.08(-2.61%) |
Jun 25, 2020 | 3.220 | 3.270 | 3.030 | 3.060 | 154,520 | -0.17(-5.26%) |
Jun 24, 2020 | 3.350 | 3.350 | 3.130 | 3.230 | 216,452 | -0.12(-3.58%) |
Jun 23, 2020 | 3.270 | 3.380 | 3.190 | 3.350 | 186,710 | +0.05(+1.52%) |
Jun 22, 2020 | 3.220 | 3.349 | 3.080 | 3.300 | 335,754 | -0.07(-2.08%) |
Jun 19, 2020 | 3.720 | 3.740 | 3.210 | 3.370 | 622,600 | -0.19(-5.34%) |
Jun 18, 2020 | 3.940 | 4.000 | 3.320 | 3.560 | 2,576,840 | +0.28(+8.54%) |
Jun 17, 2020 | 3.080 | 3.500 | 3.040 | 3.280 | 2,357,581 | +0.35(+11.95%) |
Jun 16, 2020 | 2.800 | 3.010 | 2.760 | 2.930 | 241,333 | +0.27(+10.15%) |
Jun 15, 2020 | 2.640 | 2.740 | 2.550 | 2.660 | 81,243 | +0.01(+0.38%) |
Jun 12, 2020 | 2.640 | 2.700 | 2.550 | 2.650 | 144,200 | +0.12(+4.74%) |
Jun 11, 2020 | 2.750 | 2.820 | 2.450 | 2.530 | 158,323 | -0.32(-11.23%) |
Jun 10, 2020 | 3.050 | 3.050 | 2.760 | 2.850 | 149,276 | -0.23(-7.47%) |
Jun 09, 2020 | 3.140 | 3.160 | 2.930 | 3.080 | 256,921 | -0.15(-4.64%) |
Jun 08, 2020 | 3.110 | 3.280 | 3.100 | 3.230 | 318,712 | +0.23(+7.67%) |
Jun 05, 2020 | 2.810 | 3.040 | 2.760 | 3.000 | 299,200 | +0.32(+11.94%) |
Jun 04, 2020 | 2.640 | 2.760 | 2.550 | 2.680 | 264,021 | +0.00(+0.00%) |
Jun 03, 2020 | 2.660 | 2.770 | 2.650 | 2.680 | 141,336 | +0.06(+2.29%) |
Jun 02, 2020 | 2.600 | 2.670 | 2.510 | 2.620 | 71,306 | +0.02(+0.77%) |
Jun 01, 2020 | 2.680 | 2.760 | 2.580 | 2.600 | 121,645 | -0.03(-1.14%) |
May 29, 2020 | 2.420 | 2.714 | 2.390 | 2.630 | 191,900 | +0.20(+8.23%) |
May 28, 2020 | 2.710 | 2.880 | 2.300 | 2.430 | 300,604 | -0.22(-8.30%) |
May 27, 2020 | 2.600 | 2.730 | 2.360 | 2.650 | 360,810 | +0.17(+6.85%) |
May 26, 2020 | 2.380 | 2.570 | 2.370 | 2.480 | 309,853 | +0.17(+7.36%) |
May 22, 2020 | 2.260 | 2.360 | 2.200 | 2.310 | 141,800 | +0.05(+2.21%) |
May 21, 2020 | 2.220 | 2.330 | 2.220 | 2.260 | 63,703 | -0.01(-0.44%) |
May 20, 2020 | 2.400 | 2.463 | 2.220 | 2.270 | 155,043 | -0.04(-1.73%) |
May 19, 2020 | 2.320 | 2.400 | 2.270 | 2.310 | 110,820 | -0.06(-2.53%) |
May 18, 2020 | 2.280 | 2.380 | 2.250 | 2.370 | 60,368 | +0.16(+7.24%) |
May 15, 2020 | 2.200 | 2.240 | 2.150 | 2.210 | 41,700 | -0.06(-2.64%) |
May 14, 2020 | 2.080 | 2.280 | 2.010 | 2.270 | 277,121 | +0.19(+9.13%) |
May 13, 2020 | 2.230 | 2.243 | 2.030 | 2.080 | 90,900 | -0.16(-7.14%) |
May 12, 2020 | 2.320 | 2.350 | 2.230 | 2.240 | 54,643 | -0.04(-1.75%) |
May 11, 2020 | 2.280 | 2.340 | 2.220 | 2.280 | 71,337 | +0.00(+0.00%) |
May 08, 2020 | 2.340 | 2.400 | 2.250 | 2.280 | 95,800 | +0.00(+0.00%) |
May 07, 2020 | 2.200 | 2.370 | 2.200 | 2.280 | 124,199 | +0.08(+3.64%) |
May 06, 2020 | 2.340 | 2.386 | 2.200 | 2.200 | 143,450 | -0.07(-3.08%) |
May 05, 2020 | 2.490 | 2.505 | 2.250 | 2.270 | 101,859 | -0.17(-6.97%) |
May 04, 2020 | 2.280 | 2.490 | 2.230 | 2.440 | 115,105 | +0.18(+7.96%) |
May 01, 2020 | 2.550 | 2.615 | 2.215 | 2.260 | 242,200 | -0.26(-10.32%) |
Apr 30, 2020 | 2.520 | 2.800 | 2.500 | 2.520 | 367,799 | +0.23(+10.04%) |
Apr 29, 2020 | 2.100 | 2.400 | 2.090 | 2.290 | 151,836 | +0.19(+9.05%) |
Apr 28, 2020 | 2.110 | 2.220 | 2.050 | 2.100 | 84,450 | -0.01(-0.47%) |
Apr 27, 2020 | 2.050 | 2.210 | 2.030 | 2.110 | 97,201 | +0.05(+2.43%) |
Apr 24, 2020 | 2.170 | 2.170 | 2.020 | 2.060 | 51,500 | -0.05(-2.37%) |
Apr 23, 2020 | 2.100 | 2.186 | 2.055 | 2.110 | 23,710 | +0.04(+1.93%) |
Apr 22, 2020 | 2.120 | 2.144 | 2.020 | 2.070 | 74,116 | +0.00(+0.00%) |
Apr 21, 2020 | 2.110 | 2.148 | 2.030 | 2.070 | 53,295 | -0.04(-1.90%) |
Apr 20, 2020 | 2.160 | 2.200 | 2.030 | 2.110 | 126,966 | -0.04(-1.86%) |
Apr 17, 2020 | 2.260 | 2.320 | 2.110 | 2.150 | 77,600 | -0.02(-0.92%) |
Apr 16, 2020 | 2.300 | 2.300 | 2.115 | 2.170 | 68,009 | -0.10(-4.41%) |
Apr 15, 2020 | 2.270 | 2.315 | 2.100 | 2.270 | 155,400 | +0.09(+4.13%) |
Apr 14, 2020 | 2.180 | 2.270 | 2.130 | 2.180 | 79,805 | +0.05(+2.35%) |
Apr 13, 2020 | 2.280 | 2.304 | 2.080 | 2.130 | 103,709 | -0.16(-6.99%) |
Apr 09, 2020 | 2.140 | 2.310 | 2.140 | 2.290 | 65,200 | +0.20(+9.57%) |
Apr 08, 2020 | 2.070 | 2.145 | 2.020 | 2.090 | 80,636 | +0.08(+3.98%) |
Apr 07, 2020 | 2.280 | 2.410 | 2.010 | 2.010 | 94,290 | -0.22(-9.87%) |
Apr 06, 2020 | 2.190 | 2.495 | 2.190 | 2.230 | 73,424 | +0.10(+4.69%) |
Apr 03, 2020 | 2.320 | 2.345 | 2.060 | 2.130 | 90,200 | -0.23(-9.75%) |
Apr 02, 2020 | 2.370 | 2.400 | 2.170 | 2.360 | 155,555 | -0.01(-0.42%) |
Apr 01, 2020 | 2.500 | 2.590 | 2.240 | 2.370 | 223,289 | -0.23(-8.85%) |
Mar 31, 2020 | 2.320 | 2.655 | 2.260 | 2.600 | 239,739 | +0.29(+12.55%) |
Mar 30, 2020 | 2.420 | 2.450 | 2.150 | 2.310 | 171,383 | -0.11(-4.55%) |
Mar 27, 2020 | 2.140 | 2.460 | 2.140 | 2.420 | 109,400 | +0.22(+10.00%) |
Mar 26, 2020 | 2.180 | 2.260 | 2.100 | 2.200 | 184,799 | +0.11(+5.26%) |
Mar 25, 2020 | 2.100 | 2.210 | 1.990 | 2.090 | 70,589 | -0.01(-0.48%) |
Mar 24, 2020 | 1.990 | 2.150 | 1.960 | 2.100 | 121,649 | +0.29(+16.02%) |
Mar 23, 2020 | 2.080 | 2.140 | 1.750 | 1.810 | 117,178 | -0.27(-12.98%) |
Mar 20, 2020 | 1.990 | 2.260 | 1.960 | 2.080 | 218,000 | -0.05(-2.35%) |
Mar 19, 2020 | 1.650 | 2.280 | 1.610 | 2.130 | 231,184 | +0.52(+32.30%) |
Mar 18, 2020 | 1.680 | 1.805 | 1.600 | 1.610 | 215,611 | -0.10(-5.85%) |
Mar 17, 2020 | 1.610 | 1.860 | 1.595 | 1.710 | 245,928 | +0.10(+6.21%) |
Mar 16, 2020 | 1.830 | 1.980 | 1.530 | 1.610 | 543,384 | -0.34(-17.44%) |
Mar 13, 2020 | 2.280 | 2.290 | 1.930 | 1.950 | 466,900 | -0.23(-10.55%) |
Mar 12, 2020 | 2.600 | 2.630 | 2.150 | 2.180 | 279,229 | -0.57(-20.73%) |
Mar 11, 2020 | 2.900 | 2.980 | 2.690 | 2.750 | 125,103 | -0.18(-6.14%) |
Mar 10, 2020 | 2.910 | 2.940 | 2.700 | 2.930 | 139,319 | +0.12(+4.27%) |
Mar 09, 2020 | 2.780 | 3.010 | 2.780 | 2.810 | 123,258 | -0.42(-13.00%) |
Mar 06, 2020 | 3.250 | 3.370 | 3.150 | 3.230 | 100,800 | -0.06(-1.82%) |
Mar 05, 2020 | 3.420 | 3.485 | 3.280 | 3.290 | 104,088 | -0.24(-6.80%) |
Mar 04, 2020 | 3.560 | 3.600 | 3.480 | 3.530 | 71,300 | +0.01(+0.28%) |
Mar 03, 2020 | 3.760 | 3.830 | 3.480 | 3.520 | 134,995 | -0.21(-5.63%) |
Mar 02, 2020 | 3.970 | 3.970 | 3.650 | 3.730 | 131,346 | -0.20(-5.09%) |
Feb 28, 2020 | 3.790 | 3.980 | 3.740 | 3.930 | 180,400 | +0.10(+2.61%) |
Feb 27, 2020 | 4.410 | 4.410 | 3.790 | 3.830 | 237,804 | -0.17(-4.25%) |
Feb 26, 2020 | 4.070 | 4.110 | 3.850 | 4.000 | 203,367 | -0.08(-1.96%) |
Feb 25, 2020 | 4.220 | 4.220 | 3.980 | 4.080 | 108,494 | -0.13(-3.09%) |
Feb 24, 2020 | 4.050 | 4.255 | 4.000 | 4.210 | 96,770 | -0.04(-0.94%) |
Feb 21, 2020 | 4.400 | 4.450 | 4.210 | 4.250 | 83,200 | -0.13(-2.97%) |
Feb 20, 2020 | 4.450 | 4.560 | 4.350 | 4.380 | 105,558 | -0.04(-0.90%) |
Feb 19, 2020 | 4.470 | 4.640 | 4.390 | 4.420 | 82,571 | -0.04(-0.90%) |
Feb 18, 2020 | 4.640 | 4.685 | 4.404 | 4.460 | 156,092 | -0.26(-5.51%) |
Feb 14, 2020 | 4.680 | 4.770 | 4.650 | 4.720 | 68,900 | +0.03(+0.64%) |
Feb 13, 2020 | 4.710 | 4.780 | 4.650 | 4.690 | 33,419 | -0.10(-2.09%) |
Feb 12, 2020 | 4.940 | 5.020 | 4.760 | 4.790 | 43,233 | -0.17(-3.43%) |
Feb 11, 2020 | 5.040 | 5.130 | 4.910 | 4.960 | 76,304 | +0.00(+0.00%) |
Feb 10, 2020 | 4.640 | 4.980 | 4.550 | 4.960 | 148,221 | +0.43(+9.49%) |
Feb 07, 2020 | 4.680 | 4.700 | 4.520 | 4.530 | 67,100 | -0.20(-4.23%) |
Feb 06, 2020 | 4.730 | 4.806 | 4.645 | 4.730 | 49,753 | +0.04(+0.85%) |
Feb 05, 2020 | 4.510 | 4.720 | 4.510 | 4.690 | 284,488 | +0.29(+6.59%) |
Feb 04, 2020 | 4.320 | 4.450 | 4.270 | 4.400 | 130,126 | +0.12(+2.80%) |
Feb 03, 2020 | 4.300 | 4.380 | 4.220 | 4.280 | 188,118 | -0.04(-0.93%) |
Jan 31, 2020 | 4.570 | 4.603 | 4.270 | 4.320 | 85,200 | -0.29(-6.29%) |
Jan 30, 2020 | 4.610 | 4.720 | 4.610 | 4.610 | 209,660 | -0.08(-1.71%) |
Jan 29, 2020 | 4.910 | 4.910 | 4.670 | 4.690 | 117,249 | -0.16(-3.30%) |
Jan 28, 2020 | 4.880 | 4.990 | 4.810 | 4.850 | 74,204 | +0.07(+1.46%) |
Jan 27, 2020 | 4.860 | 4.890 | 4.460 | 4.780 | 158,876 | -0.18(-3.63%) |
Jan 24, 2020 | 5.160 | 5.171 | 4.930 | 4.960 | 66,600 | -0.19(-3.69%) |
Jan 23, 2020 | 5.230 | 5.280 | 5.080 | 5.150 | 78,033 | -0.15(-2.83%) |
Jan 22, 2020 | 5.460 | 5.460 | 5.180 | 5.300 | 137,926 | -0.15(-2.75%) |
Jan 21, 2020 | 5.620 | 5.630 | 5.420 | 5.450 | 82,130 | -0.22(-3.88%) |
Jan 17, 2020 | 5.880 | 5.890 | 5.600 | 5.670 | 91,300 | -0.19(-3.24%) |
Jan 16, 2020 | 5.910 | 5.985 | 5.750 | 5.860 | 218,462 | +0.00(+0.00%) |
Jan 15, 2020 | 5.720 | 5.940 | 5.710 | 5.860 | 324,458 | +0.13(+2.27%) |
Jan 14, 2020 | 5.680 | 5.760 | 5.540 | 5.730 | 115,252 | +0.12(+2.14%) |
Jan 13, 2020 | 5.460 | 5.640 | 5.330 | 5.610 | 424,315 | +0.23(+4.28%) |
Jan 10, 2020 | 5.020 | 5.500 | 5.020 | 5.380 | 210,400 | +0.33(+6.53%) |
Jan 09, 2020 | 4.920 | 5.140 | 4.890 | 5.050 | 76,013 | +0.09(+1.81%) |
Jan 08, 2020 | 5.090 | 5.120 | 4.910 | 4.960 | 99,069 | -0.09(-1.78%) |
Jan 07, 2020 | 5.350 | 5.350 | 5.040 | 5.050 | 47,096 | -0.25(-4.72%) |
Jan 06, 2020 | 5.220 | 5.390 | 5.140 | 5.300 | 83,701 | +0.02(+0.38%) |
Jan 03, 2020 | 5.280 | 5.290 | 5.110 | 5.280 | 55,200 | -0.08(-1.49%) |
Jan 02, 2020 | 5.190 | 5.400 | 5.009 | 5.360 | 102,866 | +0.17(+3.28%) |
Dec 31, 2019 | 5.040 | 5.240 | 4.970 | 5.190 | 88,100 | +0.11(+2.17%) |
Dec 30, 2019 | 5.000 | 5.156 | 4.970 | 5.080 | 43,110 | +0.08(+1.60%) |
Dec 27, 2019 | 5.090 | 5.100 | 4.950 | 5.000 | 106,400 | -0.08(-1.57%) |
Dec 26, 2019 | 5.090 | 5.110 | 5.000 | 5.080 | 31,522 | -0.04(-0.78%) |
Dec 24, 2019 | 5.040 | 5.120 | 5.030 | 5.120 | 10,100 | +0.09(+1.79%) |
Dec 23, 2019 | 5.030 | 5.110 | 4.950 | 5.030 | 53,602 | +0.02(+0.40%) |
Dec 20, 2019 | 4.990 | 5.080 | 4.880 | 5.010 | 129,200 | +0.02(+0.40%) |
Dec 19, 2019 | 4.860 | 5.020 | 4.790 | 4.990 | 167,321 | +0.09(+1.84%) |
Dec 18, 2019 | 5.140 | 5.180 | 4.840 | 4.900 | 163,159 | -0.28(-5.41%) |
Dec 17, 2019 | 5.110 | 5.280 | 5.110 | 5.180 | 63,578 | +0.04(+0.78%) |
Dec 16, 2019 | 5.200 | 5.220 | 5.040 | 5.140 | 133,193 | -0.03(-0.58%) |
Dec 13, 2019 | 5.470 | 5.530 | 5.150 | 5.170 | 270,100 | -0.31(-5.66%) |
Dec 12, 2019 | 5.310 | 5.510 | 5.266 | 5.480 | 92,286 | +0.14(+2.62%) |
Dec 11, 2019 | 5.300 | 5.380 | 5.180 | 5.340 | 124,157 | +0.02(+0.38%) |
Dec 10, 2019 | 5.250 | 5.390 | 5.180 | 5.320 | 121,321 | +0.08(+1.53%) |
Dec 09, 2019 | 5.270 | 5.290 | 5.120 | 5.240 | 184,398 | +0.03(+0.58%) |
Dec 06, 2019 | 5.310 | 5.345 | 5.190 | 5.210 | 178,500 | -0.06(-1.14%) |
Dec 05, 2019 | 5.220 | 5.340 | 5.170 | 5.270 | 106,456 | +0.01(+0.19%) |
Dec 04, 2019 | 5.250 | 5.430 | 5.150 | 5.260 | 107,316 | +0.06(+1.15%) |
Dec 03, 2019 | 5.170 | 5.290 | 4.920 | 5.200 | 241,005 | -0.06(-1.14%) |
Dec 02, 2019 | 5.540 | 5.640 | 5.190 | 5.260 | 188,068 | -0.25(-4.54%) |
Nov 29, 2019 | 5.520 | 5.660 | 5.450 | 5.510 | 121,200 | -0.06(-1.08%) |
Nov 27, 2019 | 5.590 | 5.700 | 5.520 | 5.570 | 94,100 | -0.01(-0.18%) |
Nov 26, 2019 | 5.470 | 5.750 | 5.410 | 5.580 | 166,235 | +0.09(+1.64%) |
Nov 25, 2019 | 5.370 | 5.570 | 5.159 | 5.490 | 289,887 | +0.09(+1.67%) |
Nov 22, 2019 | 5.470 | 5.500 | 5.350 | 5.400 | 79,900 | +0.00(+0.00%) |
Nov 21, 2019 | 5.490 | 5.550 | 5.215 | 5.400 | 222,188 | +0.03(+0.56%) |
Nov 20, 2019 | 5.780 | 5.840 | 5.370 | 5.370 | 237,860 | -0.47(-8.05%) |
Nov 19, 2019 | 5.810 | 5.930 | 5.670 | 5.840 | 188,844 | -0.02(-0.34%) |
Nov 18, 2019 | 5.750 | 5.910 | 5.740 | 5.860 | 298,275 | +0.14(+2.45%) |
Nov 15, 2019 | 5.690 | 5.750 | 5.590 | 5.720 | 228,400 | +0.08(+1.42%) |
Nov 14, 2019 | 5.600 | 5.745 | 5.304 | 5.640 | 379,236 | +0.05(+0.89%) |
Nov 13, 2019 | 5.600 | 5.640 | 5.510 | 5.590 | 108,191 | +0.02(+0.36%) |
Nov 12, 2019 | 5.560 | 5.720 | 5.540 | 5.570 | 176,535 | +0.02(+0.36%) |
Nov 11, 2019 | 5.270 | 5.580 | 5.270 | 5.550 | 257,142 | +0.22(+4.13%) |
Nov 08, 2019 | 5.540 | 5.650 | 5.300 | 5.330 | 235,300 | -0.22(-3.96%) |
Nov 07, 2019 | 5.520 | 5.670 | 5.220 | 5.550 | 463,027 | +0.06(+1.09%) |
Nov 06, 2019 | 5.460 | 5.595 | 5.460 | 5.490 | 293,382 | +0.06(+1.10%) |
Nov 05, 2019 | 5.400 | 5.540 | 5.370 | 5.430 | 246,676 | +0.08(+1.50%) |
Nov 04, 2019 | 5.190 | 5.500 | 5.180 | 5.350 | 647,752 | +0.36(+7.21%) |
Nov 01, 2019 | 5.080 | 5.120 | 4.970 | 4.990 | 125,700 | +0.09(+1.84%) |
Oct 31, 2019 | 5.080 | 5.300 | 4.720 | 4.900 | 496,831 | +0.50(+11.36%) |
Oct 30, 2019 | 4.400 | 4.430 | 4.250 | 4.400 | 45,384 | +0.12(+2.80%) |
Oct 29, 2019 | 4.260 | 4.340 | 4.180 | 4.280 | 46,630 | +0.00(+0.00%) |
Oct 28, 2019 | 4.360 | 4.360 | 4.147 | 4.280 | 38,409 | -0.09(-2.06%) |
Oct 25, 2019 | 4.500 | 4.560 | 4.340 | 4.370 | 31,000 | -0.17(-3.74%) |
Oct 24, 2019 | 4.580 | 4.580 | 4.466 | 4.540 | 42,447 | -0.02(-0.44%) |
Oct 23, 2019 | 4.360 | 4.650 | 4.270 | 4.560 | 66,605 | +0.18(+4.11%) |
Oct 22, 2019 | 4.270 | 4.450 | 4.260 | 4.380 | 38,597 | -0.08(-1.79%) |
Oct 21, 2019 | 4.450 | 4.510 | 4.370 | 4.460 | 61,254 | +0.05(+1.13%) |
Oct 18, 2019 | 4.240 | 4.440 | 4.170 | 4.410 | 37,800 | +0.13(+3.04%) |
Oct 17, 2019 | 4.180 | 4.350 | 4.130 | 4.280 | 49,851 | +0.15(+3.63%) |
Oct 16, 2019 | 4.130 | 4.260 | 4.099 | 4.130 | 62,037 | -0.01(-0.24%) |
Oct 15, 2019 | 4.200 | 4.300 | 4.140 | 4.140 | 65,836 | -0.06(-1.43%) |
Oct 14, 2019 | 4.320 | 4.430 | 4.150 | 4.200 | 59,330 | -0.11(-2.55%) |
Oct 11, 2019 | 4.280 | 4.480 | 4.280 | 4.310 | 63,300 | +0.11(+2.62%) |
Oct 10, 2019 | 4.380 | 4.410 | 4.150 | 4.200 | 84,981 | -0.10(-2.33%) |
Oct 09, 2019 | 4.120 | 4.325 | 4.070 | 4.300 | 97,621 | +0.23(+5.65%) |
Oct 08, 2019 | 4.040 | 4.090 | 3.870 | 4.070 | 40,366 | +0.03(+0.74%) |
Oct 07, 2019 | 4.170 | 4.170 | 4.020 | 4.040 | 134,715 | -0.13(-3.12%) |
Oct 04, 2019 | 4.130 | 4.220 | 3.960 | 4.170 | 93,300 | +0.11(+2.71%) |
Oct 03, 2019 | 4.160 | 4.160 | 3.910 | 4.060 | 78,895 | -0.09(-2.17%) |
Oct 02, 2019 | 4.210 | 4.240 | 4.050 | 4.150 | 50,207 | -0.07(-1.66%) |