Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.336 | 6.408 | 6.210 | 6.278 | 279,629 | -0.13(-2.04%) |
Nov 27, 2020 | 6.320 | 6.451 | 6.206 | 6.409 | 148,738 | +0.09(+1.49%) |
Nov 25, 2020 | 6.300 | 6.393 | 6.221 | 6.315 | 171,000 | -0.02(-0.33%) |
Nov 24, 2020 | 6.425 | 6.451 | 6.211 | 6.336 | 205,379 | -0.02(-0.33%) |
Nov 23, 2020 | 6.195 | 6.378 | 6.143 | 6.357 | 292,676 | +0.17(+2.78%) |
Nov 20, 2020 | 5.992 | 6.214 | 5.841 | 6.185 | 301,122 | +0.22(+3.67%) |
Nov 19, 2020 | 6.112 | 6.112 | 5.841 | 5.966 | 363,652 | -0.10(-1.72%) |
Nov 18, 2020 | 6.310 | 6.328 | 6.070 | 6.070 | 236,094 | -0.24(-3.80%) |
Nov 17, 2020 | 6.320 | 6.365 | 6.154 | 6.310 | 174,681 | -0.02(-0.25%) |
Nov 16, 2020 | 6.518 | 6.518 | 6.185 | 6.326 | 258,856 | -0.08(-1.22%) |
Nov 13, 2020 | 6.326 | 6.477 | 6.305 | 6.404 | 248,152 | +0.18(+2.93%) |
Nov 12, 2020 | 6.565 | 6.565 | 6.133 | 6.221 | 318,428 | -0.41(-6.13%) |
Nov 11, 2020 | 6.492 | 6.831 | 6.492 | 6.628 | 354,804 | +0.16(+2.50%) |
Nov 10, 2020 | 6.466 | 6.576 | 6.258 | 6.466 | 324,579 | +0.02(+0.24%) |
Nov 09, 2020 | 6.836 | 6.948 | 6.425 | 6.451 | 316,151 | +0.07(+1.14%) |
Nov 06, 2020 | 6.529 | 6.529 | 6.362 | 6.378 | 95,960 | -0.11(-1.69%) |
Nov 05, 2020 | 6.206 | 6.534 | 6.206 | 6.487 | 129,461 | +0.33(+5.42%) |
Nov 04, 2020 | 6.279 | 6.279 | 6.060 | 6.154 | 207,628 | -0.27(-4.22%) |
Nov 03, 2020 | 6.482 | 6.513 | 6.357 | 6.425 | 191,810 | +0.07(+1.07%) |
Nov 02, 2020 | 6.263 | 6.409 | 6.242 | 6.357 | 124,155 | +0.16(+2.61%) |
Oct 30, 2020 | 6.247 | 6.284 | 6.070 | 6.195 | 162,172 | -0.06(-0.92%) |
Oct 29, 2020 | 6.122 | 6.284 | 5.961 | 6.253 | 145,736 | +0.11(+1.87%) |
Oct 28, 2020 | 6.117 | 6.253 | 6.096 | 6.138 | 172,140 | -0.10(-1.59%) |
Oct 27, 2020 | 6.221 | 6.289 | 6.180 | 6.237 | 156,977 | -0.02(-0.25%) |
Oct 26, 2020 | 6.430 | 6.451 | 6.227 | 6.253 | 121,667 | -0.26(-3.92%) |
Oct 23, 2020 | 6.675 | 6.810 | 6.477 | 6.508 | 187,314 | -0.13(-1.89%) |
Oct 22, 2020 | 6.513 | 6.638 | 6.289 | 6.633 | 407,630 | +0.15(+2.25%) |
Oct 21, 2020 | 6.440 | 6.513 | 6.336 | 6.487 | 221,017 | +0.07(+1.06%) |
Oct 20, 2020 | 6.284 | 6.445 | 6.258 | 6.419 | 174,873 | +0.18(+2.92%) |
Oct 19, 2020 | 6.216 | 6.315 | 6.185 | 6.237 | 208,502 | +0.07(+1.18%) |
Oct 16, 2020 | 6.128 | 6.227 | 6.104 | 6.164 | 137,798 | -0.01(-0.08%) |
Oct 15, 2020 | 5.935 | 6.185 | 5.893 | 6.169 | 208,448 | +0.15(+2.51%) |
Oct 14, 2020 | 6.096 | 6.107 | 6.013 | 6.018 | 138,199 | -0.02(-0.35%) |
Oct 13, 2020 | 6.034 | 6.096 | 5.966 | 6.039 | 157,263 | -0.06(-0.94%) |
Oct 12, 2020 | 6.164 | 6.174 | 6.029 | 6.096 | 173,941 | -0.05(-0.85%) |
Oct 09, 2020 | 6.122 | 6.195 | 6.023 | 6.148 | 203,051 | +0.08(+1.37%) |
Oct 08, 2020 | 6.216 | 6.216 | 6.023 | 6.065 | 237,004 | -0.04(-0.60%) |
Oct 07, 2020 | 6.065 | 6.154 | 5.971 | 6.101 | 292,056 | +0.08(+1.39%) |
Oct 06, 2020 | 6.232 | 6.232 | 6.013 | 6.018 | 310,329 | -0.11(-1.87%) |
Oct 05, 2020 | 6.060 | 6.200 | 6.034 | 6.133 | 296,328 | +0.20(+3.34%) |
Oct 02, 2020 | 5.747 | 6.086 | 5.747 | 5.935 | 228,576 | +0.09(+1.61%) |
Oct 01, 2020 | 6.013 | 6.029 | 5.778 | 5.841 | 243,659 | -0.08(-1.41%) |
Sep 30, 2020 | 5.940 | 6.029 | 5.914 | 5.924 | 266,598 | +0.03(+0.44%) |
Sep 29, 2020 | 5.945 | 5.987 | 5.820 | 5.898 | 211,774 | -0.05(-0.79%) |
Sep 28, 2020 | 5.737 | 5.997 | 5.679 | 5.945 | 266,371 | +0.27(+4.77%) |
Sep 25, 2020 | 5.789 | 5.914 | 5.669 | 5.674 | 191,344 | -0.16(-2.68%) |
Sep 24, 2020 | 6.018 | 6.138 | 5.810 | 5.831 | 310,413 | -0.17(-2.78%) |
Sep 23, 2020 | 6.669 | 6.701 | 5.997 | 5.997 | 406,757 | -0.63(-9.44%) |
Sep 22, 2020 | 6.706 | 6.742 | 6.550 | 6.623 | 457,420 | -0.01(-0.08%) |
Sep 21, 2020 | 6.456 | 6.633 | 6.336 | 6.628 | 483,231 | +0.10(+1.52%) |
Sep 18, 2020 | 6.357 | 6.565 | 6.341 | 6.529 | 875,155 | +0.22(+3.55%) |
Sep 17, 2020 | 6.268 | 6.357 | 6.138 | 6.305 | 322,199 | +0.02(+0.33%) |
Sep 16, 2020 | 6.253 | 6.331 | 6.216 | 6.284 | 396,869 | +0.07(+1.17%) |
Sep 15, 2020 | 6.101 | 6.211 | 6.060 | 6.211 | 226,538 | +0.14(+2.23%) |
Sep 14, 2020 | 5.956 | 6.122 | 5.909 | 6.075 | 249,296 | +0.15(+2.55%) |
Sep 11, 2020 | 5.898 | 6.013 | 5.849 | 5.924 | 253,526 | +0.06(+0.98%) |
Sep 10, 2020 | 6.070 | 6.070 | 5.758 | 5.867 | 501,176 | -0.16(-2.60%) |
Sep 09, 2020 | 6.013 | 6.070 | 5.919 | 6.023 | 279,677 | +0.06(+1.05%) |
Sep 08, 2020 | 6.216 | 6.216 | 5.914 | 5.961 | 369,536 | -0.30(-4.83%) |
Sep 04, 2020 | 6.357 | 6.359 | 6.164 | 6.263 | 208,425 | +0.02(+0.33%) |
Sep 03, 2020 | 6.383 | 6.492 | 6.185 | 6.242 | 254,793 | -0.17(-2.60%) |
Sep 02, 2020 | 6.440 | 6.497 | 6.279 | 6.409 | 159,735 | -0.01(-0.08%) |
Sep 01, 2020 | 6.263 | 6.419 | 6.174 | 6.414 | 199,099 | +0.11(+1.74%) |
Aug 31, 2020 | 6.482 | 6.482 | 6.300 | 6.305 | 284,963 | -0.15(-2.26%) |
Aug 28, 2020 | 6.425 | 6.466 | 6.321 | 6.451 | 193,621 | +0.06(+0.89%) |
Aug 27, 2020 | 6.523 | 6.617 | 6.394 | 6.394 | 200,377 | -0.16(-2.38%) |
Aug 26, 2020 | 6.492 | 6.575 | 6.466 | 6.549 | 237,616 | +0.04(+0.56%) |
Aug 25, 2020 | 6.622 | 6.632 | 6.492 | 6.513 | 166,921 | -0.07(-1.10%) |
Aug 24, 2020 | 6.435 | 6.617 | 6.419 | 6.585 | 214,063 | +0.19(+3.00%) |
Aug 21, 2020 | 6.497 | 6.539 | 6.352 | 6.394 | 531,302 | -0.17(-2.53%) |
Aug 20, 2020 | 6.741 | 6.751 | 6.456 | 6.559 | 507,335 | -0.23(-3.36%) |
Aug 19, 2020 | 7.031 | 7.057 | 6.772 | 6.788 | 373,167 | -0.23(-3.32%) |
Aug 18, 2020 | 7.260 | 7.270 | 6.917 | 7.021 | 332,070 | -0.25(-3.49%) |
Aug 17, 2020 | 7.410 | 7.488 | 7.197 | 7.275 | 353,727 | -0.09(-1.20%) |
Aug 14, 2020 | 7.327 | 7.482 | 7.291 | 7.363 | 359,087 | +0.00(+0.00%) |
Aug 13, 2020 | 7.301 | 7.441 | 7.228 | 7.363 | 361,895 | +0.01(+0.07%) |
Aug 12, 2020 | 7.431 | 7.514 | 7.288 | 7.358 | 335,046 | +0.04(+0.57%) |
Aug 11, 2020 | 7.125 | 7.389 | 7.068 | 7.317 | 412,302 | +0.26(+3.75%) |
Aug 10, 2020 | 6.808 | 7.368 | 6.803 | 7.052 | 458,405 | -0.36(-4.90%) |
Aug 07, 2020 | 7.208 | 7.498 | 7.121 | 7.415 | 594,750 | +0.31(+4.30%) |
Aug 06, 2020 | 6.928 | 7.187 | 6.904 | 7.109 | 531,589 | +0.19(+2.70%) |
Aug 05, 2020 | 6.886 | 6.964 | 6.871 | 6.922 | 216,090 | +0.11(+1.60%) |
Aug 04, 2020 | 6.829 | 6.847 | 6.767 | 6.814 | 202,641 | -0.05(-0.68%) |
Aug 03, 2020 | 6.865 | 6.943 | 6.834 | 6.860 | 228,411 | +0.03(+0.38%) |
Jul 31, 2020 | 6.881 | 6.974 | 6.741 | 6.834 | 278,475 | -0.10(-1.49%) |
Jul 30, 2020 | 6.860 | 7.000 | 6.860 | 6.938 | 277,879 | -0.03(-0.45%) |
Jul 29, 2020 | 6.793 | 7.005 | 6.793 | 6.969 | 310,404 | +0.20(+2.91%) |
Jul 28, 2020 | 7.026 | 7.026 | 6.710 | 6.772 | 338,357 | -0.24(-3.40%) |
Jul 27, 2020 | 6.767 | 7.125 | 6.767 | 7.011 | 544,506 | +0.26(+3.92%) |
Jul 24, 2020 | 6.746 | 6.793 | 6.596 | 6.746 | 507,581 | +0.03(+0.39%) |
Jul 23, 2020 | 6.492 | 6.736 | 6.492 | 6.720 | 290,613 | +0.18(+2.78%) |
Jul 22, 2020 | 6.746 | 6.746 | 6.451 | 6.539 | 225,785 | -0.21(-3.07%) |
Jul 21, 2020 | 6.798 | 6.922 | 6.705 | 6.746 | 479,094 | +0.03(+0.46%) |
Jul 20, 2020 | 6.565 | 6.751 | 6.523 | 6.715 | 379,344 | +0.13(+1.97%) |
Jul 17, 2020 | 6.445 | 6.611 | 6.394 | 6.585 | 276,161 | +0.13(+2.09%) |
Jul 16, 2020 | 6.549 | 6.570 | 6.326 | 6.451 | 268,036 | -0.09(-1.43%) |
Jul 15, 2020 | 6.217 | 6.617 | 6.197 | 6.544 | 531,703 | +0.48(+7.86%) |
Jul 14, 2020 | 5.989 | 6.088 | 5.911 | 6.067 | 447,942 | +0.10(+1.65%) |
Jul 13, 2020 | 6.077 | 6.134 | 5.968 | 5.968 | 267,157 | -0.02(-0.35%) |
Jul 10, 2020 | 5.875 | 6.015 | 5.849 | 5.989 | 186,100 | +0.11(+1.85%) |
Jul 09, 2020 | 5.958 | 5.984 | 5.751 | 5.880 | 306,466 | -0.10(-1.65%) |
Jul 08, 2020 | 5.974 | 6.098 | 5.922 | 5.979 | 320,769 | -0.02(-0.26%) |
Jul 07, 2020 | 5.984 | 6.129 | 5.963 | 5.994 | 350,542 | -0.07(-1.11%) |
Jul 06, 2020 | 6.062 | 6.191 | 5.999 | 6.062 | 272,896 | +0.10(+1.74%) |
Jul 02, 2020 | 5.979 | 6.139 | 5.909 | 5.958 | 256,876 | +0.06(+1.06%) |
Jul 01, 2020 | 6.197 | 6.243 | 5.859 | 5.896 | 247,378 | -0.30(-4.85%) |
Jun 30, 2020 | 6.150 | 6.243 | 5.999 | 6.197 | 358,080 | -0.01(-0.17%) |
Jun 29, 2020 | 5.901 | 6.316 | 5.894 | 6.207 | 402,453 | +0.36(+6.12%) |
Jun 26, 2020 | 5.740 | 5.911 | 5.605 | 5.849 | 565,629 | +0.05(+0.89%) |
Jun 25, 2020 | 5.657 | 5.818 | 5.517 | 5.797 | 526,309 | +0.10(+1.82%) |
Jun 24, 2020 | 5.870 | 5.906 | 5.657 | 5.694 | 687,920 | -0.27(-4.52%) |
Jun 23, 2020 | 6.129 | 6.139 | 5.880 | 5.963 | 498,496 | -0.08(-1.37%) |
Jun 22, 2020 | 6.031 | 6.165 | 5.937 | 6.046 | 329,411 | +0.01(+0.09%) |
Jun 19, 2020 | 6.238 | 6.399 | 6.005 | 6.041 | 535,159 | -0.19(-3.00%) |
Jun 18, 2020 | 6.202 | 6.316 | 6.114 | 6.228 | 400,389 | -0.05(-0.83%) |
Jun 17, 2020 | 6.601 | 6.601 | 6.248 | 6.279 | 359,908 | -0.34(-5.17%) |
Jun 16, 2020 | 6.648 | 6.757 | 6.482 | 6.622 | 445,335 | +0.21(+3.23%) |
Jun 15, 2020 | 6.176 | 6.487 | 6.150 | 6.414 | 283,424 | +0.07(+1.06%) |
Jun 12, 2020 | 6.559 | 6.601 | 6.160 | 6.347 | 391,293 | -0.01(-0.08%) |
Jun 11, 2020 | 6.632 | 6.658 | 6.347 | 6.352 | 420,415 | -0.51(-7.41%) |
Jun 10, 2020 | 7.436 | 7.436 | 6.824 | 6.860 | 415,393 | -0.52(-7.03%) |
Jun 09, 2020 | 7.296 | 7.472 | 7.120 | 7.379 | 377,735 | +0.00(+0.00%) |
Jun 08, 2020 | 7.534 | 7.534 | 7.210 | 7.379 | 370,791 | -0.04(-0.56%) |
Jun 05, 2020 | 7.260 | 7.711 | 7.254 | 7.420 | 581,443 | +0.19(+2.58%) |
Jun 04, 2020 | 7.021 | 7.239 | 6.941 | 7.234 | 464,105 | +0.09(+1.23%) |
Jun 03, 2020 | 7.260 | 7.260 | 7.083 | 7.145 | 531,155 | -0.05(-0.72%) |
Jun 02, 2020 | 7.005 | 7.254 | 7.000 | 7.197 | 568,464 | +0.24(+3.50%) |
Jun 01, 2020 | 6.757 | 7.130 | 6.699 | 6.954 | 412,435 | +0.17(+2.52%) |
May 29, 2020 | 6.679 | 6.850 | 6.611 | 6.782 | 424,270 | -0.01(-0.08%) |
May 28, 2020 | 6.659 | 6.924 | 6.622 | 6.788 | 499,460 | +0.12(+1.78%) |
May 27, 2020 | 6.530 | 6.684 | 6.408 | 6.669 | 437,699 | +0.26(+4.11%) |
May 26, 2020 | 6.426 | 6.537 | 6.354 | 6.406 | 258,470 | +0.09(+1.39%) |
May 22, 2020 | 6.251 | 6.323 | 6.168 | 6.318 | 249,917 | +0.12(+1.92%) |
May 21, 2020 | 6.034 | 6.251 | 6.034 | 6.199 | 372,126 | +0.12(+2.04%) |
May 20, 2020 | 6.354 | 6.359 | 5.982 | 6.075 | 399,375 | -0.11(-1.83%) |
May 19, 2020 | 6.080 | 6.370 | 6.019 | 6.189 | 564,803 | +0.04(+0.67%) |
May 18, 2020 | 6.013 | 6.204 | 6.013 | 6.148 | 849,786 | +0.26(+4.47%) |
May 15, 2020 | 5.559 | 5.900 | 5.482 | 5.884 | 671,289 | +0.37(+6.64%) |
May 14, 2020 | 5.332 | 5.533 | 5.213 | 5.518 | 497,561 | +0.07(+1.23%) |
May 13, 2020 | 5.409 | 5.471 | 5.280 | 5.451 | 424,256 | -0.04(-0.75%) |
May 12, 2020 | 5.544 | 5.642 | 5.471 | 5.492 | 523,675 | -0.07(-1.30%) |
May 11, 2020 | 5.549 | 5.673 | 5.440 | 5.564 | 445,691 | +0.03(+0.56%) |
May 08, 2020 | 5.327 | 5.533 | 5.172 | 5.533 | 408,585 | +0.31(+5.93%) |
May 07, 2020 | 5.208 | 5.249 | 5.110 | 5.224 | 337,299 | +0.05(+1.00%) |
May 06, 2020 | 5.203 | 5.291 | 5.144 | 5.172 | 253,057 | -0.03(-0.50%) |
May 05, 2020 | 5.296 | 5.340 | 5.167 | 5.198 | 412,719 | +0.00(+0.00%) |
May 04, 2020 | 5.255 | 5.304 | 5.084 | 5.198 | 192,711 | -0.17(-3.08%) |
May 01, 2020 | 5.275 | 5.378 | 5.193 | 5.363 | 233,643 | +0.01(+0.10%) |
Apr 30, 2020 | 5.549 | 5.549 | 5.348 | 5.358 | 324,400 | -0.29(-5.21%) |
Apr 29, 2020 | 5.549 | 5.693 | 5.528 | 5.652 | 320,147 | +0.17(+3.01%) |
Apr 28, 2020 | 5.523 | 5.549 | 5.368 | 5.487 | 277,237 | +0.06(+1.05%) |
Apr 27, 2020 | 5.291 | 5.456 | 5.213 | 5.430 | 249,058 | +0.16(+3.04%) |
Apr 24, 2020 | 5.301 | 5.415 | 5.177 | 5.270 | 252,435 | -0.02(-0.39%) |
Apr 23, 2020 | 5.208 | 5.425 | 5.193 | 5.291 | 328,019 | +0.11(+2.19%) |
Apr 22, 2020 | 5.079 | 5.218 | 4.981 | 5.177 | 478,541 | +0.15(+2.98%) |
Apr 21, 2020 | 4.769 | 5.074 | 4.733 | 5.028 | 853,166 | +0.07(+1.46%) |
Apr 20, 2020 | 4.955 | 5.126 | 4.795 | 4.955 | 962,142 | +0.05(+1.05%) |
Apr 17, 2020 | 4.676 | 4.978 | 4.676 | 4.904 | 1,635,524 | +0.40(+8.79%) |
Apr 16, 2020 | 4.668 | 4.743 | 4.470 | 4.507 | 967,434 | -0.08(-1.71%) |
Apr 15, 2020 | 4.723 | 4.751 | 4.551 | 4.586 | 690,157 | -0.24(-4.96%) |
Apr 14, 2020 | 4.959 | 5.010 | 4.770 | 4.825 | 547,594 | -0.08(-1.68%) |
Apr 13, 2020 | 5.002 | 5.010 | 4.849 | 4.908 | 491,371 | -0.10(-1.96%) |
Apr 09, 2020 | 5.100 | 5.178 | 4.927 | 5.006 | 840,449 | +0.00(+0.08%) |
Apr 08, 2020 | 5.049 | 5.096 | 4.943 | 5.002 | 578,375 | +0.02(+0.47%) |
Apr 07, 2020 | 5.100 | 5.100 | 4.911 | 4.978 | 1,122,998 | +0.02(+0.48%) |
Apr 06, 2020 | 4.739 | 4.966 | 4.641 | 4.955 | 532,027 | +0.31(+6.76%) |
Apr 03, 2020 | 4.758 | 4.868 | 4.547 | 4.641 | 506,258 | -0.18(-3.74%) |
Apr 02, 2020 | 4.692 | 4.876 | 4.668 | 4.821 | 425,330 | +0.10(+2.08%) |
Apr 01, 2020 | 4.303 | 4.723 | 4.256 | 4.723 | 523,334 | +0.30(+6.83%) |
Mar 31, 2020 | 4.688 | 4.688 | 4.354 | 4.421 | 540,266 | -0.22(-4.73%) |
Mar 30, 2020 | 4.500 | 4.649 | 4.154 | 4.641 | 601,353 | +0.26(+6.00%) |
Mar 27, 2020 | 4.241 | 4.466 | 4.209 | 4.378 | 418,058 | -0.05(-1.24%) |
Mar 26, 2020 | 4.056 | 4.507 | 4.052 | 4.433 | 762,005 | +0.38(+9.50%) |
Mar 25, 2020 | 4.197 | 4.268 | 3.990 | 4.048 | 634,701 | -0.03(-0.67%) |
Mar 24, 2020 | 4.009 | 4.426 | 3.997 | 4.076 | 761,398 | +0.26(+6.89%) |
Mar 23, 2020 | 3.833 | 3.966 | 3.723 | 3.813 | 434,013 | -0.07(-1.82%) |
Mar 20, 2020 | 4.080 | 4.127 | 3.727 | 3.884 | 498,100 | -0.24(-5.89%) |
Mar 19, 2020 | 4.111 | 4.276 | 3.927 | 4.127 | 462,866 | +0.02(+0.48%) |
Mar 18, 2020 | 4.496 | 4.602 | 4.033 | 4.107 | 374,085 | -0.58(-12.46%) |
Mar 17, 2020 | 4.099 | 4.704 | 3.903 | 4.692 | 566,285 | +0.63(+15.56%) |
Mar 16, 2020 | 3.664 | 4.186 | 3.664 | 4.060 | 497,060 | +0.04(+0.98%) |
Mar 13, 2020 | 3.742 | 4.021 | 3.578 | 4.021 | 758,622 | +0.47(+13.38%) |
Mar 12, 2020 | 3.495 | 3.786 | 3.433 | 3.546 | 661,286 | -0.15(-3.93%) |
Mar 11, 2020 | 3.640 | 3.711 | 3.574 | 3.691 | 287,068 | -0.07(-1.77%) |
Mar 10, 2020 | 3.715 | 3.758 | 3.576 | 3.758 | 285,095 | +0.16(+4.36%) |
Mar 09, 2020 | 3.868 | 3.946 | 3.558 | 3.601 | 369,198 | -0.43(-10.61%) |
Mar 06, 2020 | 3.868 | 4.048 | 3.868 | 4.029 | 362,741 | -0.00(-0.10%) |
Mar 05, 2020 | 3.982 | 4.068 | 3.923 | 4.033 | 286,601 | -0.07(-1.63%) |
Mar 04, 2020 | 4.088 | 4.107 | 3.923 | 4.099 | 361,633 | +0.09(+2.25%) |
Mar 03, 2020 | 4.084 | 4.198 | 3.943 | 4.009 | 316,625 | -0.09(-2.20%) |
Mar 02, 2020 | 4.001 | 4.107 | 3.962 | 4.099 | 272,186 | +0.11(+2.75%) |
Feb 28, 2020 | 3.990 | 4.068 | 3.872 | 3.990 | 417,548 | -0.05(-1.36%) |
Feb 27, 2020 | 4.150 | 4.282 | 4.045 | 4.045 | 337,669 | -0.23(-5.38%) |
Feb 26, 2020 | 4.321 | 4.357 | 4.255 | 4.275 | 255,238 | -0.00(-0.09%) |
Feb 25, 2020 | 4.438 | 4.481 | 4.255 | 4.279 | 242,074 | -0.16(-3.60%) |
Feb 24, 2020 | 4.423 | 4.485 | 4.396 | 4.438 | 169,068 | -0.17(-3.64%) |
Feb 21, 2020 | 4.692 | 4.704 | 4.585 | 4.606 | 185,631 | -0.09(-1.99%) |
Feb 20, 2020 | 4.665 | 4.754 | 4.665 | 4.700 | 161,455 | +0.02(+0.33%) |
Feb 19, 2020 | 4.626 | 4.702 | 4.618 | 4.684 | 166,509 | +0.07(+1.52%) |
Feb 18, 2020 | 4.649 | 4.711 | 4.587 | 4.614 | 193,041 | -0.03(-0.67%) |
Feb 14, 2020 | 4.567 | 4.665 | 4.548 | 4.645 | 253,063 | +0.08(+1.71%) |
Feb 13, 2020 | 4.470 | 4.579 | 4.454 | 4.567 | 282,398 | +0.07(+1.65%) |
Feb 12, 2020 | 4.552 | 4.598 | 4.489 | 4.493 | 313,347 | +0.00(+0.09%) |
Feb 11, 2020 | 4.466 | 4.528 | 4.454 | 4.489 | 223,247 | +0.07(+1.68%) |
Feb 10, 2020 | 4.442 | 4.487 | 4.411 | 4.415 | 269,586 | -0.04(-0.88%) |
Feb 07, 2020 | 4.583 | 4.604 | 4.415 | 4.454 | 261,781 | -0.14(-3.14%) |
Feb 06, 2020 | 4.637 | 4.653 | 4.589 | 4.598 | 326,434 | +0.00(+0.00%) |
Feb 05, 2020 | 4.552 | 4.610 | 4.524 | 4.598 | 275,039 | +0.12(+2.61%) |
Feb 04, 2020 | 4.462 | 4.516 | 4.454 | 4.481 | 294,043 | +0.09(+2.13%) |
Feb 03, 2020 | 4.306 | 4.425 | 4.302 | 4.388 | 338,444 | +0.11(+2.65%) |
Jan 31, 2020 | 4.415 | 4.431 | 4.240 | 4.275 | 309,727 | -0.18(-4.03%) |
Jan 30, 2020 | 4.364 | 4.462 | 4.364 | 4.454 | 208,107 | +0.03(+0.71%) |
Jan 29, 2020 | 4.431 | 4.474 | 4.392 | 4.423 | 166,755 | -0.01(-0.18%) |
Jan 28, 2020 | 4.466 | 4.536 | 4.431 | 4.431 | 205,922 | -0.01(-0.26%) |
Jan 27, 2020 | 4.392 | 4.505 | 4.368 | 4.442 | 278,844 | -0.07(-1.56%) |
Jan 24, 2020 | 4.505 | 4.536 | 4.456 | 4.513 | 314,599 | +0.01(+0.17%) |
Jan 23, 2020 | 4.431 | 4.528 | 4.360 | 4.505 | 411,735 | +0.07(+1.49%) |
Jan 22, 2020 | 4.466 | 4.481 | 4.419 | 4.438 | 194,566 | -0.03(-0.61%) |
Jan 21, 2020 | 4.544 | 4.583 | 4.431 | 4.466 | 294,400 | -0.11(-2.30%) |
Jan 17, 2020 | 4.544 | 4.591 | 4.536 | 4.571 | 322,547 | +0.07(+1.56%) |
Jan 16, 2020 | 4.524 | 4.622 | 4.491 | 4.501 | 322,724 | +0.02(+0.35%) |
Jan 15, 2020 | 4.501 | 4.583 | 4.474 | 4.485 | 237,226 | -0.02(-0.52%) |
Jan 14, 2020 | 4.509 | 4.587 | 4.446 | 4.509 | 448,843 | -0.04(-0.86%) |
Jan 13, 2020 | 4.528 | 4.571 | 4.520 | 4.548 | 155,191 | +0.01(+0.17%) |
Jan 10, 2020 | 4.598 | 4.633 | 4.532 | 4.540 | 211,271 | -0.07(-1.52%) |
Jan 09, 2020 | 4.770 | 4.770 | 4.606 | 4.610 | 244,582 | -0.12(-2.48%) |
Jan 08, 2020 | 4.739 | 4.809 | 4.719 | 4.727 | 315,401 | +0.00(+0.00%) |
Jan 07, 2020 | 4.696 | 4.789 | 4.684 | 4.727 | 265,760 | +0.00(+0.08%) |
Jan 06, 2020 | 4.637 | 4.762 | 4.637 | 4.723 | 279,465 | +0.02(+0.41%) |
Jan 03, 2020 | 4.653 | 4.735 | 4.643 | 4.704 | 385,621 | -0.03(-0.66%) |
Jan 02, 2020 | 4.871 | 4.871 | 4.682 | 4.735 | 307,453 | -0.10(-2.02%) |
Dec 31, 2019 | 4.805 | 4.906 | 4.805 | 4.832 | 286,651 | +0.00(+0.08%) |
Dec 30, 2019 | 4.828 | 4.903 | 4.805 | 4.828 | 272,755 | -0.00(-0.08%) |
Dec 27, 2019 | 4.871 | 4.875 | 4.789 | 4.832 | 362,032 | -0.04(-0.72%) |
Dec 26, 2019 | 4.809 | 4.891 | 4.801 | 4.867 | 340,751 | +0.07(+1.38%) |
Dec 24, 2019 | 4.786 | 4.809 | 4.743 | 4.801 | 127,429 | +0.03(+0.57%) |
Dec 23, 2019 | 4.828 | 4.867 | 4.750 | 4.774 | 378,121 | -0.07(-1.37%) |
Dec 20, 2019 | 5.008 | 5.035 | 4.821 | 4.840 | 1,776,831 | -0.13(-2.59%) |
Dec 19, 2019 | 5.020 | 5.051 | 4.930 | 4.969 | 662,827 | -0.02(-0.31%) |
Dec 18, 2019 | 5.160 | 5.191 | 4.965 | 4.984 | 506,355 | -0.18(-3.55%) |
Dec 17, 2019 | 4.786 | 5.234 | 4.715 | 5.168 | 1,621,377 | +0.55(+11.91%) |
Dec 16, 2019 | 4.567 | 4.711 | 4.567 | 4.618 | 321,250 | +0.06(+1.28%) |
Dec 13, 2019 | 4.470 | 4.587 | 4.470 | 4.559 | 259,730 | +0.09(+2.01%) |
Dec 12, 2019 | 4.411 | 4.536 | 4.411 | 4.470 | 242,464 | +0.05(+1.24%) |
Dec 11, 2019 | 4.415 | 4.481 | 4.376 | 4.415 | 162,624 | +0.02(+0.44%) |
Dec 10, 2019 | 4.513 | 4.524 | 4.388 | 4.396 | 170,462 | -0.12(-2.76%) |
Dec 09, 2019 | 4.563 | 4.602 | 4.513 | 4.520 | 197,992 | -0.07(-1.45%) |
Dec 06, 2019 | 4.544 | 4.635 | 4.544 | 4.587 | 248,961 | +0.11(+2.53%) |
Dec 05, 2019 | 4.505 | 4.548 | 4.454 | 4.474 | 272,250 | -0.01(-0.26%) |
Dec 04, 2019 | 4.310 | 4.518 | 4.271 | 4.485 | 260,176 | +0.23(+5.31%) |
Dec 03, 2019 | 4.259 | 4.286 | 4.181 | 4.259 | 306,053 | -0.04(-0.91%) |