Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.037 | 4.140 | 3.934 | 4.005 | 357,877 | -0.01(-0.16%) |
Oct 29, 2020 | 3.934 | 4.050 | 3.928 | 4.011 | 755,094 | +0.06(+1.63%) |
Oct 28, 2020 | 4.275 | 4.275 | 3.934 | 3.947 | 786,138 | -0.43(-9.82%) |
Oct 27, 2020 | 4.397 | 4.454 | 4.371 | 4.377 | 534,248 | -0.04(-0.94%) |
Oct 26, 2020 | 4.442 | 4.448 | 4.294 | 4.419 | 413,942 | -0.03(-0.65%) |
Oct 23, 2020 | 4.454 | 4.493 | 4.365 | 4.448 | 534,245 | +0.01(+0.14%) |
Oct 22, 2020 | 4.429 | 4.538 | 4.422 | 4.442 | 1,153,532 | +0.04(+0.87%) |
Oct 21, 2020 | 4.563 | 4.608 | 4.403 | 4.403 | 581,512 | -0.12(-2.56%) |
Oct 20, 2020 | 4.416 | 4.544 | 4.384 | 4.519 | 333,455 | +0.12(+2.77%) |
Oct 19, 2020 | 4.339 | 4.422 | 4.230 | 4.397 | 531,476 | +0.10(+2.24%) |
Oct 16, 2020 | 4.416 | 4.416 | 4.268 | 4.300 | 395,737 | -0.12(-2.62%) |
Oct 15, 2020 | 4.326 | 4.448 | 4.287 | 4.416 | 290,954 | +0.03(+0.73%) |
Oct 14, 2020 | 4.390 | 4.480 | 4.326 | 4.384 | 437,604 | +0.06(+1.49%) |
Oct 13, 2020 | 4.525 | 4.544 | 4.320 | 4.320 | 587,175 | -0.23(-5.08%) |
Oct 12, 2020 | 4.557 | 4.576 | 4.448 | 4.551 | 414,740 | -0.03(-0.56%) |
Oct 09, 2020 | 4.743 | 4.795 | 4.570 | 4.576 | 663,716 | -0.20(-4.17%) |
Oct 08, 2020 | 4.653 | 4.795 | 4.621 | 4.775 | 710,432 | +0.17(+3.62%) |
Oct 07, 2020 | 4.756 | 4.814 | 4.563 | 4.608 | 598,139 | -0.15(-3.23%) |
Oct 06, 2020 | 4.961 | 5.032 | 4.705 | 4.762 | 969,962 | -0.17(-3.51%) |
Oct 05, 2020 | 4.762 | 5.032 | 4.750 | 4.936 | 1,099,464 | +0.21(+4.34%) |
Oct 02, 2020 | 4.538 | 4.737 | 4.493 | 4.730 | 979,060 | +0.17(+3.66%) |
Oct 01, 2020 | 4.493 | 4.589 | 4.403 | 4.563 | 835,998 | +0.14(+3.19%) |
Sep 30, 2020 | 4.365 | 4.499 | 4.365 | 4.422 | 500,886 | +0.10(+2.23%) |
Sep 29, 2020 | 4.339 | 4.493 | 4.320 | 4.326 | 535,485 | -0.06(-1.46%) |
Sep 28, 2020 | 4.467 | 4.480 | 4.339 | 4.390 | 425,941 | +0.00(+0.00%) |
Sep 25, 2020 | 4.358 | 4.512 | 4.300 | 4.390 | 489,218 | +0.00(+0.00%) |
Sep 24, 2020 | 4.262 | 4.454 | 4.178 | 4.390 | 771,711 | +0.17(+3.95%) |
Sep 23, 2020 | 4.275 | 4.403 | 4.217 | 4.223 | 513,952 | +0.04(+0.92%) |
Sep 22, 2020 | 4.307 | 4.384 | 4.172 | 4.185 | 461,320 | -0.01(-0.31%) |
Sep 21, 2020 | 4.416 | 4.461 | 4.166 | 4.198 | 583,438 | -0.37(-8.02%) |
Sep 18, 2020 | 4.480 | 4.634 | 4.442 | 4.563 | 671,818 | +0.09(+1.94%) |
Sep 17, 2020 | 4.403 | 4.493 | 4.397 | 4.477 | 316,025 | +0.04(+0.79%) |
Sep 16, 2020 | 4.294 | 4.448 | 4.255 | 4.442 | 321,340 | +0.15(+3.44%) |
Sep 15, 2020 | 4.384 | 4.384 | 4.294 | 4.294 | 230,404 | -0.04(-1.04%) |
Sep 14, 2020 | 4.307 | 4.377 | 4.268 | 4.339 | 354,630 | +0.08(+1.81%) |
Sep 11, 2020 | 4.300 | 4.358 | 4.191 | 4.262 | 562,289 | +0.01(+0.30%) |
Sep 10, 2020 | 4.172 | 4.316 | 4.172 | 4.249 | 448,370 | +0.11(+2.64%) |
Sep 09, 2020 | 4.236 | 4.243 | 4.127 | 4.140 | 463,677 | -0.04(-1.07%) |
Sep 08, 2020 | 4.217 | 4.320 | 4.172 | 4.185 | 592,275 | -0.10(-2.40%) |
Sep 04, 2020 | 4.178 | 4.313 | 4.140 | 4.287 | 583,478 | +0.15(+3.57%) |
Sep 03, 2020 | 4.236 | 4.313 | 4.069 | 4.140 | 629,122 | -0.10(-2.35%) |
Sep 02, 2020 | 4.191 | 4.294 | 3.986 | 4.239 | 1,101,293 | -0.14(-3.22%) |
Sep 01, 2020 | 4.525 | 4.525 | 4.287 | 4.381 | 536,516 | -0.18(-3.87%) |
Aug 31, 2020 | 4.589 | 4.616 | 4.493 | 4.557 | 407,166 | -0.04(-0.98%) |
Aug 28, 2020 | 4.345 | 4.653 | 4.345 | 4.602 | 707,341 | +0.27(+6.14%) |
Aug 27, 2020 | 4.332 | 4.416 | 4.304 | 4.336 | 353,106 | -0.05(-1.10%) |
Aug 26, 2020 | 4.493 | 4.519 | 4.358 | 4.384 | 413,059 | -0.12(-2.71%) |
Aug 25, 2020 | 4.583 | 4.685 | 4.486 | 4.506 | 691,859 | +0.02(+0.43%) |
Aug 24, 2020 | 4.403 | 4.525 | 4.403 | 4.486 | 476,056 | +0.13(+3.10%) |
Aug 21, 2020 | 4.454 | 4.461 | 4.320 | 4.352 | 408,513 | -0.12(-2.73%) |
Aug 20, 2020 | 4.506 | 4.506 | 4.243 | 4.474 | 993,431 | -0.04(-0.85%) |
Aug 19, 2020 | 4.596 | 4.679 | 4.454 | 4.512 | 606,429 | -0.13(-2.77%) |
Aug 18, 2020 | 4.711 | 4.737 | 4.525 | 4.641 | 473,546 | -0.07(-1.50%) |
Aug 17, 2020 | 4.724 | 4.782 | 4.634 | 4.711 | 600,015 | +0.01(+0.14%) |
Aug 14, 2020 | 4.589 | 4.782 | 4.544 | 4.705 | 490,153 | +0.08(+1.81%) |
Aug 13, 2020 | 4.737 | 4.878 | 4.557 | 4.621 | 746,175 | -0.15(-3.23%) |
Aug 12, 2020 | 4.756 | 4.775 | 4.608 | 4.775 | 492,169 | +0.06(+1.22%) |
Aug 11, 2020 | 4.525 | 4.782 | 4.422 | 4.718 | 1,122,131 | +0.28(+6.21%) |
Aug 10, 2020 | 4.429 | 4.470 | 4.397 | 4.442 | 675,352 | +0.01(+0.14%) |
Aug 07, 2020 | 4.454 | 4.461 | 4.345 | 4.435 | 486,414 | -0.06(-1.43%) |
Aug 06, 2020 | 4.653 | 4.685 | 4.326 | 4.499 | 1,128,952 | -0.11(-2.37%) |
Aug 05, 2020 | 4.557 | 4.673 | 4.525 | 4.608 | 596,577 | +0.13(+2.87%) |
Aug 04, 2020 | 4.435 | 4.557 | 4.384 | 4.480 | 647,683 | +0.08(+1.75%) |
Aug 03, 2020 | 4.499 | 4.525 | 4.352 | 4.403 | 546,745 | -0.07(-1.58%) |
Jul 31, 2020 | 4.493 | 4.563 | 4.377 | 4.474 | 635,516 | -0.05(-1.13%) |
Jul 30, 2020 | 4.557 | 4.575 | 4.381 | 4.525 | 578,172 | -0.10(-2.22%) |
Jul 29, 2020 | 4.352 | 4.673 | 4.300 | 4.628 | 1,684,891 | +0.50(+12.13%) |
Jul 28, 2020 | 4.133 | 4.178 | 4.069 | 4.127 | 468,450 | +0.00(+0.00%) |
Jul 27, 2020 | 3.973 | 4.146 | 3.883 | 4.127 | 547,030 | +0.13(+3.38%) |
Jul 24, 2020 | 3.870 | 4.011 | 3.851 | 3.992 | 575,532 | +0.08(+2.13%) |
Jul 23, 2020 | 3.813 | 3.922 | 3.768 | 3.909 | 452,173 | +0.08(+2.18%) |
Jul 22, 2020 | 3.999 | 3.999 | 3.768 | 3.825 | 816,697 | -0.20(-4.94%) |
Jul 21, 2020 | 4.050 | 4.111 | 3.851 | 4.024 | 842,519 | -0.04(-1.03%) |
Jul 20, 2020 | 4.076 | 4.082 | 3.922 | 4.066 | 534,419 | -0.05(-1.32%) |
Jul 17, 2020 | 4.127 | 4.186 | 4.031 | 4.121 | 489,685 | +0.02(+0.47%) |
Jul 16, 2020 | 4.089 | 4.185 | 4.018 | 4.101 | 439,508 | +0.01(+0.16%) |
Jul 15, 2020 | 4.069 | 4.140 | 3.967 | 4.095 | 821,372 | +0.08(+2.08%) |
Jul 14, 2020 | 4.044 | 4.044 | 3.787 | 4.011 | 773,234 | -0.01(-0.32%) |
Jul 13, 2020 | 4.114 | 4.185 | 3.973 | 4.024 | 597,745 | -0.04(-1.10%) |
Jul 10, 2020 | 4.031 | 4.121 | 3.825 | 4.069 | 1,087,810 | +0.03(+0.80%) |
Jul 09, 2020 | 4.281 | 4.326 | 4.024 | 4.037 | 665,017 | -0.26(-5.98%) |
Jul 08, 2020 | 4.275 | 4.422 | 4.243 | 4.294 | 549,873 | -0.01(-0.30%) |
Jul 07, 2020 | 4.397 | 4.397 | 4.153 | 4.307 | 1,027,558 | -0.21(-4.69%) |
Jul 06, 2020 | 4.442 | 4.525 | 4.352 | 4.519 | 1,458,491 | +0.34(+8.14%) |
Jul 02, 2020 | 4.275 | 4.339 | 4.133 | 4.178 | 877,477 | +0.01(+0.23%) |
Jul 01, 2020 | 4.236 | 4.332 | 4.127 | 4.169 | 625,682 | -0.07(-1.59%) |
Jun 30, 2020 | 4.217 | 4.287 | 4.050 | 4.236 | 1,065,983 | +0.00(+0.00%) |
Jun 29, 2020 | 4.204 | 4.365 | 4.159 | 4.236 | 635,455 | +0.08(+1.85%) |
Jun 26, 2020 | 4.416 | 4.416 | 4.095 | 4.159 | 758,911 | -0.21(-4.85%) |
Jun 25, 2020 | 4.390 | 4.506 | 4.268 | 4.371 | 528,605 | -0.04(-0.87%) |
Jun 24, 2020 | 4.570 | 4.615 | 4.365 | 4.409 | 820,833 | -0.18(-3.92%) |
Jun 23, 2020 | 4.724 | 4.782 | 4.544 | 4.589 | 1,091,218 | +0.00(+0.00%) |
Jun 22, 2020 | 4.660 | 4.769 | 4.496 | 4.589 | 1,065,215 | -0.11(-2.26%) |
Jun 19, 2020 | 5.026 | 5.051 | 4.678 | 4.695 | 1,551,009 | -0.30(-5.98%) |
Jun 18, 2020 | 4.621 | 5.135 | 4.570 | 4.994 | 2,900,046 | +0.44(+9.58%) |
Jun 17, 2020 | 4.519 | 4.718 | 4.519 | 4.557 | 1,169,536 | +0.11(+2.45%) |
Jun 16, 2020 | 4.493 | 4.730 | 4.287 | 4.448 | 1,355,319 | +0.15(+3.43%) |
Jun 15, 2020 | 4.005 | 4.438 | 3.979 | 4.300 | 805,549 | +0.16(+3.88%) |
Jun 12, 2020 | 4.089 | 4.281 | 4.018 | 4.140 | 1,507,696 | +0.17(+4.20%) |
Jun 11, 2020 | 4.114 | 4.318 | 3.954 | 3.973 | 1,432,684 | -0.28(-6.64%) |
Jun 10, 2020 | 4.371 | 4.461 | 4.089 | 4.255 | 1,443,244 | -0.01(-0.30%) |
Jun 09, 2020 | 4.332 | 4.345 | 4.095 | 4.268 | 935,159 | -0.13(-2.92%) |
Jun 08, 2020 | 4.409 | 4.531 | 4.300 | 4.397 | 947,648 | +0.08(+1.78%) |
Jun 05, 2020 | 4.352 | 4.384 | 4.127 | 4.320 | 1,323,694 | +0.26(+6.49%) |
Jun 04, 2020 | 4.024 | 4.079 | 3.761 | 4.056 | 1,306,573 | +0.08(+2.10%) |
Jun 03, 2020 | 3.581 | 4.005 | 3.537 | 3.973 | 2,049,805 | +0.52(+15.06%) |
Jun 02, 2020 | 3.453 | 3.562 | 3.338 | 3.453 | 1,443,275 | +0.05(+1.51%) |
Jun 01, 2020 | 3.280 | 3.460 | 3.196 | 3.402 | 1,295,769 | +0.13(+4.13%) |
May 29, 2020 | 3.248 | 3.460 | 3.158 | 3.267 | 1,075,345 | +0.02(+0.59%) |
May 28, 2020 | 3.376 | 3.427 | 3.196 | 3.248 | 1,375,808 | -0.08(-2.50%) |
May 27, 2020 | 3.216 | 3.357 | 3.119 | 3.331 | 1,524,767 | -0.05(-1.52%) |
May 26, 2020 | 3.363 | 3.569 | 3.357 | 3.382 | 858,357 | +0.12(+3.54%) |
May 22, 2020 | 3.338 | 3.354 | 3.158 | 3.267 | 637,853 | -0.07(-2.12%) |
May 21, 2020 | 3.498 | 3.530 | 3.286 | 3.338 | 766,946 | -0.15(-4.24%) |
May 20, 2020 | 3.235 | 3.614 | 3.209 | 3.485 | 1,120,022 | +0.26(+8.17%) |
May 19, 2020 | 3.273 | 3.316 | 3.145 | 3.222 | 680,702 | -0.03(-0.79%) |
May 18, 2020 | 2.933 | 3.331 | 2.901 | 3.248 | 1,220,045 | +0.42(+15.00%) |
May 15, 2020 | 2.792 | 2.959 | 2.715 | 2.824 | 783,995 | +0.04(+1.62%) |
May 14, 2020 | 2.567 | 2.798 | 2.535 | 2.779 | 1,011,753 | +0.26(+10.46%) |
May 13, 2020 | 2.766 | 2.821 | 2.478 | 2.516 | 1,477,104 | -0.24(-8.84%) |
May 12, 2020 | 2.978 | 2.997 | 2.760 | 2.760 | 1,452,503 | -0.19(-6.32%) |
May 11, 2020 | 3.158 | 3.158 | 2.869 | 2.946 | 1,187,325 | -0.24(-7.46%) |
May 08, 2020 | 3.164 | 3.280 | 3.113 | 3.184 | 698,616 | +0.04(+1.22%) |
May 07, 2020 | 3.132 | 3.241 | 3.042 | 3.145 | 565,494 | +0.06(+2.08%) |
May 06, 2020 | 3.151 | 3.151 | 2.888 | 3.081 | 1,291,458 | -0.03(-1.03%) |
May 05, 2020 | 3.338 | 3.389 | 3.087 | 3.113 | 1,081,521 | -0.21(-6.37%) |
May 04, 2020 | 3.460 | 3.562 | 3.228 | 3.325 | 803,985 | -0.15(-4.25%) |
May 01, 2020 | 3.581 | 3.581 | 3.434 | 3.472 | 626,012 | -0.17(-4.59%) |
Apr 30, 2020 | 3.601 | 3.780 | 3.537 | 3.639 | 564,607 | +0.01(+0.35%) |
Apr 29, 2020 | 3.780 | 3.915 | 3.620 | 3.626 | 981,741 | -0.06(-1.57%) |
Apr 28, 2020 | 3.729 | 3.864 | 3.549 | 3.684 | 856,071 | +0.04(+1.23%) |
Apr 27, 2020 | 3.472 | 3.723 | 3.460 | 3.639 | 1,155,780 | +0.24(+7.18%) |
Apr 24, 2020 | 3.530 | 3.601 | 3.382 | 3.395 | 827,620 | -0.12(-3.47%) |
Apr 23, 2020 | 3.370 | 3.581 | 3.350 | 3.517 | 610,491 | +0.20(+6.00%) |
Apr 22, 2020 | 3.389 | 3.389 | 3.177 | 3.318 | 770,695 | +0.03(+0.98%) |
Apr 21, 2020 | 3.492 | 3.492 | 3.196 | 3.286 | 1,285,240 | -0.17(-5.01%) |
Apr 20, 2020 | 3.851 | 3.870 | 3.382 | 3.460 | 1,327,670 | -0.47(-12.07%) |
Apr 17, 2020 | 3.954 | 3.987 | 3.864 | 3.934 | 330,611 | +0.11(+2.85%) |
Apr 16, 2020 | 3.883 | 3.947 | 3.758 | 3.825 | 289,101 | -0.04(-1.00%) |
Apr 15, 2020 | 3.857 | 3.947 | 3.723 | 3.864 | 523,206 | -0.05(-1.31%) |
Apr 14, 2020 | 3.909 | 4.076 | 3.800 | 3.915 | 851,679 | +0.19(+4.99%) |
Apr 13, 2020 | 3.652 | 3.870 | 3.652 | 3.729 | 398,382 | +0.08(+2.29%) |
Apr 09, 2020 | 3.671 | 3.732 | 3.466 | 3.646 | 640,034 | +0.13(+3.65%) |
Apr 08, 2020 | 3.370 | 3.601 | 3.331 | 3.517 | 682,520 | +0.12(+3.40%) |
Apr 07, 2020 | 3.607 | 3.684 | 3.363 | 3.402 | 501,894 | -0.10(-2.75%) |
Apr 06, 2020 | 3.350 | 3.498 | 3.196 | 3.498 | 1,105,298 | +0.30(+9.44%) |
Apr 03, 2020 | 3.402 | 3.479 | 3.132 | 3.196 | 851,614 | -0.19(-5.50%) |
Apr 02, 2020 | 3.652 | 3.748 | 3.331 | 3.382 | 729,963 | -0.29(-7.87%) |
Apr 01, 2020 | 3.594 | 3.691 | 3.421 | 3.671 | 1,115,256 | +0.05(+1.42%) |
Mar 31, 2020 | 3.691 | 3.928 | 3.530 | 3.620 | 829,449 | +0.12(+3.30%) |
Mar 30, 2020 | 3.543 | 3.742 | 3.427 | 3.504 | 595,710 | -0.04(-1.09%) |
Mar 27, 2020 | 3.511 | 3.646 | 3.299 | 3.543 | 526,610 | -0.08(-2.13%) |
Mar 26, 2020 | 3.312 | 3.758 | 3.312 | 3.620 | 1,292,331 | +0.31(+9.51%) |
Mar 25, 2020 | 3.363 | 3.485 | 3.094 | 3.305 | 1,156,043 | -0.04(-1.34%) |
Mar 24, 2020 | 3.344 | 3.498 | 3.055 | 3.350 | 1,135,769 | +0.11(+3.37%) |
Mar 23, 2020 | 3.646 | 3.761 | 3.203 | 3.241 | 860,982 | -0.36(-9.98%) |
Mar 20, 2020 | 3.819 | 4.044 | 3.537 | 3.601 | 1,130,499 | -0.15(-4.10%) |
Mar 19, 2020 | 3.703 | 4.011 | 3.593 | 3.755 | 681,143 | +0.05(+1.39%) |
Mar 18, 2020 | 3.838 | 3.928 | 3.450 | 3.703 | 2,334,349 | -0.33(-8.27%) |
Mar 17, 2020 | 4.243 | 4.348 | 3.857 | 4.037 | 1,502,036 | -0.14(-3.38%) |
Mar 16, 2020 | 3.986 | 4.313 | 3.440 | 4.178 | 1,244,428 | -0.26(-5.92%) |
Mar 13, 2020 | 4.673 | 4.955 | 4.166 | 4.442 | 1,110,868 | -0.04(-1.00%) |
Mar 12, 2020 | 4.461 | 4.698 | 4.230 | 4.486 | 1,326,152 | -0.24(-5.16%) |
Mar 11, 2020 | 4.833 | 5.083 | 4.663 | 4.730 | 646,407 | -0.27(-5.39%) |
Mar 10, 2020 | 4.685 | 5.064 | 4.660 | 5.000 | 627,160 | +0.50(+11.13%) |
Mar 09, 2020 | 4.634 | 4.955 | 4.390 | 4.499 | 1,907,637 | -0.72(-13.78%) |
Mar 06, 2020 | 5.006 | 5.340 | 4.955 | 5.218 | 1,253,271 | +0.06(+1.12%) |
Mar 05, 2020 | 5.295 | 5.385 | 5.096 | 5.160 | 801,667 | -0.25(-4.63%) |
Mar 04, 2020 | 5.481 | 5.523 | 5.314 | 5.411 | 869,504 | -0.05(-0.94%) |
Mar 03, 2020 | 5.359 | 5.565 | 5.314 | 5.462 | 947,627 | +0.12(+2.28%) |
Mar 02, 2020 | 5.603 | 5.629 | 5.199 | 5.340 | 818,568 | -0.22(-4.04%) |
Feb 28, 2020 | 5.135 | 5.578 | 5.058 | 5.565 | 1,263,398 | +0.37(+7.17%) |
Feb 27, 2020 | 4.963 | 5.409 | 4.848 | 5.192 | 1,054,986 | +0.08(+1.62%) |
Feb 26, 2020 | 5.244 | 5.244 | 5.001 | 5.110 | 1,059,900 | -0.12(-2.32%) |
Feb 25, 2020 | 5.282 | 5.384 | 5.183 | 5.231 | 930,459 | -0.03(-0.49%) |
Feb 24, 2020 | 5.435 | 5.511 | 5.167 | 5.256 | 1,243,739 | -0.50(-8.75%) |
Feb 21, 2020 | 5.779 | 5.891 | 5.684 | 5.760 | 1,105,506 | -0.08(-1.31%) |
Feb 20, 2020 | 5.907 | 6.296 | 5.537 | 5.837 | 1,608,159 | +0.38(+6.89%) |
Feb 19, 2020 | 5.358 | 5.499 | 5.346 | 5.460 | 873,863 | +0.15(+2.82%) |
Feb 18, 2020 | 5.429 | 5.448 | 5.291 | 5.311 | 781,039 | -0.12(-2.17%) |
Feb 14, 2020 | 5.358 | 5.492 | 5.336 | 5.429 | 372,787 | +0.09(+1.67%) |
Feb 13, 2020 | 5.454 | 5.460 | 5.250 | 5.339 | 899,559 | -0.17(-3.12%) |
Feb 12, 2020 | 5.569 | 5.741 | 5.441 | 5.511 | 922,364 | -0.03(-0.46%) |
Feb 11, 2020 | 5.199 | 5.620 | 5.199 | 5.537 | 881,636 | +0.36(+7.03%) |
Feb 10, 2020 | 5.129 | 5.221 | 5.014 | 5.173 | 625,625 | +0.05(+1.00%) |
Feb 07, 2020 | 5.167 | 5.167 | 4.988 | 5.122 | 723,784 | -0.09(-1.71%) |
Feb 06, 2020 | 5.473 | 5.499 | 5.161 | 5.212 | 941,546 | -0.23(-4.22%) |
Feb 05, 2020 | 5.486 | 5.505 | 5.371 | 5.441 | 1,172,169 | +0.15(+2.90%) |
Feb 04, 2020 | 5.231 | 5.397 | 5.110 | 5.288 | 1,268,630 | +0.11(+2.22%) |
Feb 03, 2020 | 5.173 | 5.180 | 5.014 | 5.173 | 1,695,670 | +0.01(+0.12%) |
Jan 31, 2020 | 5.288 | 5.352 | 5.110 | 5.167 | 1,225,118 | -0.12(-2.35%) |
Jan 30, 2020 | 5.531 | 5.626 | 5.199 | 5.291 | 1,227,112 | -0.35(-6.17%) |
Jan 29, 2020 | 5.448 | 5.652 | 5.371 | 5.639 | 2,025,587 | +0.26(+4.86%) |
Jan 28, 2020 | 5.505 | 5.543 | 5.307 | 5.377 | 1,168,477 | -0.04(-0.82%) |
Jan 27, 2020 | 5.511 | 5.728 | 5.326 | 5.422 | 1,523,649 | -0.47(-7.91%) |
Jan 24, 2020 | 5.996 | 6.111 | 5.786 | 5.888 | 795,425 | -0.13(-2.12%) |
Jan 23, 2020 | 6.130 | 6.130 | 5.709 | 6.015 | 1,040,867 | -0.21(-3.38%) |
Jan 22, 2020 | 6.602 | 6.602 | 6.149 | 6.226 | 2,031,592 | -0.39(-5.88%) |
Jan 21, 2020 | 6.711 | 6.755 | 6.558 | 6.615 | 1,237,981 | -0.16(-2.35%) |
Jan 17, 2020 | 6.838 | 6.953 | 6.762 | 6.774 | 499,610 | -0.06(-0.93%) |
Jan 16, 2020 | 6.889 | 6.921 | 6.800 | 6.838 | 510,820 | -0.03(-0.37%) |
Jan 15, 2020 | 6.972 | 6.972 | 6.794 | 6.864 | 639,798 | -0.08(-1.19%) |
Jan 14, 2020 | 6.825 | 7.049 | 6.749 | 6.947 | 666,975 | +0.11(+1.68%) |
Jan 13, 2020 | 7.030 | 7.030 | 6.816 | 6.832 | 1,000,676 | -0.20(-2.81%) |
Jan 10, 2020 | 7.368 | 7.380 | 7.010 | 7.030 | 864,872 | -0.29(-4.01%) |
Jan 09, 2020 | 7.406 | 7.406 | 7.189 | 7.323 | 985,939 | -0.04(-0.61%) |
Jan 08, 2020 | 7.432 | 7.489 | 7.342 | 7.368 | 1,677,562 | -0.13(-1.79%) |
Jan 07, 2020 | 7.119 | 7.534 | 7.087 | 7.502 | 2,206,798 | +0.36(+5.00%) |
Jan 06, 2020 | 6.915 | 7.151 | 6.692 | 7.144 | 2,152,623 | +0.09(+1.27%) |
Jan 03, 2020 | 7.195 | 7.412 | 7.010 | 7.055 | 992,479 | -0.25(-3.41%) |
Jan 02, 2020 | 7.514 | 7.514 | 7.042 | 7.304 | 1,262,795 | -0.23(-3.05%) |
Dec 31, 2019 | 7.489 | 7.629 | 7.483 | 7.534 | 307,886 | +0.05(+0.68%) |
Dec 30, 2019 | 7.400 | 7.597 | 7.374 | 7.483 | 501,696 | +0.06(+0.77%) |
Dec 27, 2019 | 7.610 | 7.626 | 7.380 | 7.425 | 783,511 | -0.19(-2.51%) |
Dec 26, 2019 | 7.406 | 7.712 | 7.304 | 7.617 | 1,240,030 | +0.27(+3.65%) |
Dec 24, 2019 | 7.342 | 7.457 | 7.289 | 7.349 | 394,577 | -0.01(-0.17%) |
Dec 23, 2019 | 7.298 | 7.463 | 7.189 | 7.361 | 776,065 | +0.10(+1.32%) |
Dec 20, 2019 | 7.240 | 7.355 | 7.164 | 7.266 | 1,367,147 | -0.10(-1.39%) |
Dec 19, 2019 | 6.985 | 7.393 | 6.889 | 7.368 | 1,700,618 | +0.36(+5.10%) |
Dec 18, 2019 | 6.743 | 7.033 | 6.621 | 7.010 | 701,227 | +0.27(+4.07%) |
Dec 17, 2019 | 6.838 | 6.934 | 6.672 | 6.736 | 640,051 | -0.08(-1.12%) |
Dec 16, 2019 | 7.004 | 7.119 | 6.794 | 6.813 | 1,214,028 | -0.16(-2.29%) |
Dec 13, 2019 | 6.998 | 7.017 | 6.800 | 6.972 | 749,336 | -0.03(-0.46%) |
Dec 12, 2019 | 6.768 | 7.017 | 6.672 | 7.004 | 1,406,232 | -0.04(-0.54%) |
Dec 11, 2019 | 7.113 | 7.113 | 6.832 | 7.042 | 811,276 | -0.06(-0.81%) |
Dec 10, 2019 | 6.864 | 7.215 | 6.736 | 7.100 | 2,232,142 | +0.24(+3.53%) |
Dec 09, 2019 | 6.698 | 7.004 | 6.641 | 6.857 | 910,821 | -0.02(-0.28%) |
Dec 06, 2019 | 6.864 | 6.966 | 6.794 | 6.877 | 535,038 | +0.08(+1.22%) |
Dec 05, 2019 | 6.883 | 6.902 | 6.717 | 6.794 | 547,127 | -0.04(-0.65%) |
Dec 04, 2019 | 6.813 | 6.940 | 6.736 | 6.838 | 774,057 | +0.05(+0.75%) |
Dec 03, 2019 | 6.672 | 6.800 | 6.532 | 6.787 | 678,190 | -0.02(-0.28%) |
Dec 02, 2019 | 7.010 | 7.010 | 6.736 | 6.806 | 590,698 | -0.20(-2.91%) |
Nov 29, 2019 | 6.857 | 7.113 | 6.685 | 7.010 | 1,035,746 | +0.21(+3.10%) |
Nov 27, 2019 | 6.775 | 6.806 | 6.590 | 6.800 | 1,150,067 | +0.02(+0.28%) |
Nov 26, 2019 | 6.737 | 6.893 | 6.711 | 6.781 | 808,050 | +0.03(+0.38%) |
Nov 25, 2019 | 6.768 | 6.819 | 6.698 | 6.756 | 1,050,325 | +0.01(+0.09%) |
Nov 22, 2019 | 6.857 | 6.860 | 6.667 | 6.749 | 867,669 | -0.03(-0.47%) |
Nov 21, 2019 | 6.698 | 6.946 | 6.603 | 6.781 | 1,506,520 | +0.40(+6.27%) |
Nov 20, 2019 | 6.451 | 6.565 | 6.197 | 6.381 | 1,076,793 | -0.07(-1.08%) |
Nov 19, 2019 | 6.343 | 6.616 | 6.337 | 6.451 | 912,660 | +0.07(+1.09%) |
Nov 18, 2019 | 6.349 | 6.413 | 6.159 | 6.381 | 683,220 | +0.03(+0.50%) |
Nov 15, 2019 | 6.210 | 6.368 | 6.124 | 6.349 | 726,076 | +0.20(+3.31%) |
Nov 14, 2019 | 6.171 | 6.311 | 6.070 | 6.146 | 940,872 | -0.03(-0.51%) |
Nov 13, 2019 | 6.394 | 6.527 | 6.108 | 6.178 | 1,122,830 | -0.30(-4.70%) |
Nov 12, 2019 | 6.432 | 6.673 | 6.406 | 6.483 | 494,453 | +0.05(+0.79%) |
Nov 11, 2019 | 6.317 | 6.451 | 6.292 | 6.432 | 712,898 | +0.07(+1.10%) |
Nov 08, 2019 | 6.356 | 6.457 | 6.346 | 6.362 | 378,788 | -0.02(-0.30%) |
Nov 07, 2019 | 6.616 | 6.660 | 6.260 | 6.381 | 1,198,769 | -0.23(-3.55%) |
Nov 06, 2019 | 6.895 | 6.908 | 6.508 | 6.616 | 1,339,037 | -0.35(-5.01%) |
Nov 05, 2019 | 6.978 | 7.091 | 6.857 | 6.965 | 797,614 | -0.06(-0.90%) |
Nov 04, 2019 | 6.990 | 7.111 | 6.927 | 7.029 | 746,099 | +0.01(+0.18%) |