Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.050 | 5.153 | 4.854 | 4.871 | 3,143,163 | -0.26(-5.00%) |
Nov 27, 2020 | 5.093 | 5.240 | 5.080 | 5.127 | 972,372 | +0.00(+0.00%) |
Nov 25, 2020 | 5.136 | 5.281 | 5.025 | 5.127 | 1,855,804 | -0.01(-0.17%) |
Nov 24, 2020 | 4.956 | 5.255 | 4.905 | 5.136 | 3,624,375 | +0.32(+6.56%) |
Nov 23, 2020 | 4.948 | 5.007 | 4.815 | 4.819 | 2,665,858 | -0.06(-1.23%) |
Nov 20, 2020 | 4.948 | 4.990 | 4.760 | 4.879 | 3,420,212 | -0.11(-2.23%) |
Nov 19, 2020 | 4.999 | 5.033 | 4.948 | 4.990 | 1,393,745 | +0.00(+0.00%) |
Nov 18, 2020 | 5.136 | 5.153 | 4.990 | 4.990 | 1,582,313 | -0.11(-2.18%) |
Nov 17, 2020 | 5.127 | 5.178 | 4.969 | 5.101 | 2,425,892 | -0.07(-1.32%) |
Nov 16, 2020 | 5.119 | 5.230 | 5.033 | 5.170 | 2,310,758 | +0.21(+4.13%) |
Nov 13, 2020 | 4.922 | 5.049 | 4.922 | 4.965 | 1,702,514 | +0.07(+1.38%) |
Nov 12, 2020 | 4.999 | 5.058 | 4.855 | 4.897 | 1,770,027 | -0.19(-3.67%) |
Nov 11, 2020 | 5.295 | 5.337 | 4.990 | 5.083 | 1,785,062 | -0.17(-3.23%) |
Nov 10, 2020 | 5.151 | 5.380 | 5.032 | 5.253 | 2,400,360 | +0.19(+3.85%) |
Nov 09, 2020 | 5.016 | 5.312 | 4.914 | 5.058 | 2,992,848 | +0.25(+5.29%) |
Nov 06, 2020 | 4.939 | 5.049 | 4.592 | 4.804 | 2,834,219 | -0.14(-2.74%) |
Nov 05, 2020 | 4.600 | 5.024 | 4.600 | 4.939 | 3,979,419 | +0.42(+9.18%) |
Nov 04, 2020 | 4.524 | 4.668 | 4.397 | 4.524 | 2,674,003 | -0.14(-2.91%) |
Nov 03, 2020 | 4.422 | 4.778 | 4.329 | 4.660 | 3,404,497 | +0.30(+7.00%) |
Nov 02, 2020 | 4.575 | 4.821 | 4.321 | 4.355 | 4,983,265 | -0.14(-3.20%) |
Oct 30, 2020 | 6.295 | 6.524 | 4.380 | 4.499 | 13,406,005 | -1.80(-28.53%) |
Oct 29, 2020 | 6.176 | 6.396 | 6.024 | 6.295 | 3,232,659 | +0.06(+0.95%) |
Oct 28, 2020 | 6.185 | 6.413 | 6.049 | 6.236 | 3,955,328 | -0.21(-3.29%) |
Oct 27, 2020 | 6.422 | 6.498 | 6.261 | 6.447 | 2,559,853 | +0.06(+0.93%) |
Oct 26, 2020 | 6.286 | 6.413 | 6.185 | 6.388 | 3,386,259 | -0.06(-0.92%) |
Oct 23, 2020 | 6.329 | 6.494 | 6.202 | 6.447 | 3,163,769 | +0.15(+2.42%) |
Oct 22, 2020 | 6.320 | 6.337 | 6.091 | 6.295 | 3,125,309 | +0.07(+1.09%) |
Oct 21, 2020 | 6.142 | 6.236 | 5.990 | 6.227 | 4,864,320 | +0.02(+0.27%) |
Oct 20, 2020 | 5.507 | 6.244 | 5.473 | 6.210 | 10,409,261 | +0.71(+12.94%) |
Oct 19, 2020 | 5.346 | 5.676 | 5.244 | 5.498 | 3,300,896 | +0.33(+6.39%) |
Oct 16, 2020 | 5.287 | 5.380 | 5.168 | 5.168 | 1,476,480 | -0.14(-2.56%) |
Oct 15, 2020 | 5.032 | 5.329 | 4.965 | 5.304 | 1,601,845 | +0.18(+3.47%) |
Oct 14, 2020 | 5.117 | 5.329 | 5.083 | 5.126 | 1,430,815 | +0.03(+0.67%) |
Oct 13, 2020 | 5.134 | 5.164 | 4.990 | 5.092 | 1,163,273 | -0.09(-1.80%) |
Oct 12, 2020 | 5.143 | 5.202 | 5.024 | 5.185 | 1,389,081 | +0.05(+0.99%) |
Oct 09, 2020 | 5.236 | 5.329 | 5.092 | 5.134 | 1,543,759 | -0.06(-1.14%) |
Oct 08, 2020 | 5.278 | 5.346 | 5.096 | 5.193 | 1,725,937 | +0.00(+0.00%) |
Oct 07, 2020 | 4.914 | 5.244 | 4.914 | 5.193 | 3,125,613 | +0.36(+7.54%) |
Oct 06, 2020 | 4.888 | 5.193 | 4.821 | 4.829 | 3,023,310 | +0.05(+1.06%) |
Oct 05, 2020 | 4.727 | 4.808 | 4.558 | 4.778 | 1,599,360 | +0.13(+2.73%) |
Oct 02, 2020 | 4.448 | 4.702 | 4.431 | 4.651 | 1,267,561 | +0.10(+2.23%) |
Oct 01, 2020 | 4.524 | 4.609 | 4.456 | 4.550 | 1,058,577 | +0.05(+1.13%) |
Sep 30, 2020 | 4.609 | 4.706 | 4.439 | 4.499 | 1,893,612 | -0.10(-2.21%) |
Sep 29, 2020 | 4.660 | 4.719 | 4.524 | 4.600 | 1,043,097 | -0.08(-1.63%) |
Sep 28, 2020 | 4.406 | 4.787 | 4.372 | 4.677 | 2,715,774 | +0.36(+8.24%) |
Sep 25, 2020 | 4.236 | 4.431 | 4.236 | 4.321 | 1,967,263 | +0.08(+1.80%) |
Sep 24, 2020 | 4.304 | 4.372 | 4.177 | 4.245 | 1,439,049 | -0.03(-0.79%) |
Sep 23, 2020 | 4.499 | 4.617 | 4.270 | 4.278 | 1,937,209 | -0.22(-4.90%) |
Sep 22, 2020 | 4.482 | 4.562 | 4.380 | 4.499 | 1,608,346 | +0.08(+1.92%) |
Sep 21, 2020 | 4.583 | 4.626 | 4.372 | 4.414 | 2,765,874 | -0.34(-7.13%) |
Sep 18, 2020 | 4.795 | 4.948 | 4.681 | 4.753 | 6,333,676 | +0.02(+0.36%) |
Sep 17, 2020 | 4.702 | 4.829 | 4.617 | 4.736 | 2,317,567 | -0.02(-0.36%) |
Sep 16, 2020 | 4.744 | 4.872 | 4.583 | 4.753 | 2,543,942 | +0.08(+1.63%) |
Sep 15, 2020 | 4.753 | 4.778 | 4.583 | 4.677 | 2,675,549 | -0.03(-0.72%) |
Sep 14, 2020 | 4.439 | 4.719 | 4.372 | 4.711 | 2,608,627 | +0.35(+7.96%) |
Sep 11, 2020 | 4.270 | 4.380 | 4.058 | 4.363 | 3,458,734 | +0.08(+1.98%) |
Sep 10, 2020 | 4.168 | 4.431 | 4.151 | 4.278 | 3,136,865 | +0.22(+5.43%) |
Sep 09, 2020 | 4.168 | 4.177 | 4.012 | 4.058 | 2,529,040 | +0.00(+0.00%) |
Sep 08, 2020 | 4.245 | 4.270 | 4.050 | 4.058 | 3,243,884 | -0.25(-5.71%) |
Sep 04, 2020 | 4.626 | 4.727 | 4.261 | 4.304 | 4,296,182 | -0.09(-2.12%) |
Sep 03, 2020 | 4.727 | 4.787 | 4.389 | 4.397 | 3,182,102 | -0.38(-7.98%) |
Sep 02, 2020 | 4.787 | 4.787 | 4.647 | 4.778 | 1,709,559 | -0.02(-0.35%) |
Sep 01, 2020 | 4.626 | 4.838 | 4.622 | 4.795 | 1,732,018 | +0.14(+3.10%) |
Aug 31, 2020 | 4.965 | 4.990 | 4.643 | 4.651 | 5,983,187 | -0.30(-5.99%) |
Aug 28, 2020 | 5.083 | 5.083 | 4.901 | 4.948 | 1,441,070 | -0.08(-1.52%) |
Aug 27, 2020 | 5.092 | 5.193 | 4.821 | 5.024 | 2,874,298 | -0.04(-0.84%) |
Aug 26, 2020 | 5.261 | 5.278 | 5.058 | 5.066 | 2,317,075 | -0.23(-4.32%) |
Aug 25, 2020 | 5.168 | 5.405 | 5.109 | 5.295 | 3,015,220 | +0.17(+3.31%) |
Aug 24, 2020 | 5.261 | 5.295 | 5.007 | 5.126 | 2,966,937 | +0.13(+2.54%) |
Aug 21, 2020 | 4.973 | 5.076 | 4.927 | 4.999 | 1,986,267 | -0.05(-1.01%) |
Aug 20, 2020 | 4.829 | 5.134 | 4.771 | 5.049 | 2,621,486 | +0.18(+3.65%) |
Aug 19, 2020 | 4.821 | 4.997 | 4.779 | 4.872 | 2,630,246 | +0.03(+0.69%) |
Aug 18, 2020 | 4.913 | 4.972 | 4.796 | 4.838 | 3,044,001 | -0.13(-2.54%) |
Aug 17, 2020 | 5.140 | 5.140 | 4.880 | 4.964 | 3,063,140 | -0.16(-3.11%) |
Aug 14, 2020 | 5.098 | 5.224 | 5.006 | 5.123 | 3,274,621 | -0.01(-0.16%) |
Aug 13, 2020 | 5.182 | 5.333 | 4.955 | 5.132 | 4,875,253 | -0.24(-4.38%) |
Aug 12, 2020 | 5.434 | 5.661 | 5.275 | 5.367 | 5,189,927 | -0.02(-0.31%) |
Aug 11, 2020 | 5.947 | 6.014 | 5.308 | 5.384 | 8,645,537 | -0.51(-8.69%) |
Aug 10, 2020 | 5.317 | 5.947 | 4.972 | 5.896 | 13,605,086 | +0.63(+11.96%) |
Aug 07, 2020 | 4.687 | 5.359 | 4.670 | 5.266 | 16,842,918 | +0.55(+11.76%) |
Aug 06, 2020 | 4.485 | 4.821 | 4.351 | 4.712 | 10,720,845 | +0.16(+3.51%) |
Aug 05, 2020 | 4.141 | 4.603 | 4.065 | 4.552 | 9,896,336 | +0.50(+12.45%) |
Aug 04, 2020 | 3.906 | 4.149 | 3.662 | 4.048 | 9,026,013 | -0.06(-1.43%) |
Aug 03, 2020 | 2.982 | 4.620 | 2.940 | 4.107 | 52,083,700 | +1.30(+46.41%) |
Jul 31, 2020 | 2.730 | 2.868 | 2.658 | 2.805 | 3,429,280 | +0.02(+0.60%) |
Jul 30, 2020 | 2.646 | 2.982 | 2.621 | 2.789 | 10,855,026 | +0.31(+12.54%) |
Jul 29, 2020 | 2.352 | 2.553 | 2.335 | 2.478 | 3,155,302 | +0.13(+5.36%) |
Jul 28, 2020 | 2.385 | 2.427 | 2.343 | 2.352 | 1,327,905 | -0.05(-2.10%) |
Jul 27, 2020 | 2.377 | 2.436 | 2.322 | 2.402 | 1,275,576 | +0.02(+0.70%) |
Jul 24, 2020 | 2.511 | 2.587 | 2.385 | 2.385 | 1,633,977 | -0.12(-4.70%) |
Jul 23, 2020 | 2.360 | 2.511 | 2.360 | 2.503 | 2,085,598 | +0.11(+4.56%) |
Jul 22, 2020 | 2.402 | 2.444 | 2.369 | 2.394 | 1,500,821 | -0.07(-2.73%) |
Jul 21, 2020 | 2.234 | 2.469 | 2.234 | 2.461 | 2,221,975 | +0.24(+10.57%) |
Jul 20, 2020 | 2.268 | 2.301 | 2.201 | 2.226 | 1,141,862 | -0.07(-2.93%) |
Jul 17, 2020 | 2.318 | 2.369 | 2.293 | 2.293 | 1,337,875 | -0.05(-2.15%) |
Jul 16, 2020 | 2.243 | 2.352 | 2.217 | 2.343 | 2,244,799 | +0.09(+4.10%) |
Jul 15, 2020 | 2.243 | 2.343 | 2.226 | 2.251 | 2,791,848 | +0.07(+3.08%) |
Jul 14, 2020 | 2.058 | 2.192 | 2.041 | 2.184 | 1,472,027 | +0.09(+4.42%) |
Jul 13, 2020 | 2.125 | 2.171 | 2.075 | 2.091 | 1,285,991 | -0.03(-1.58%) |
Jul 10, 2020 | 1.999 | 2.142 | 1.965 | 2.125 | 1,681,958 | +0.11(+5.42%) |
Jul 09, 2020 | 2.041 | 2.058 | 1.965 | 2.016 | 1,667,252 | -0.04(-2.04%) |
Jul 08, 2020 | 2.058 | 2.083 | 1.982 | 2.058 | 2,303,160 | -0.03(-1.21%) |
Jul 07, 2020 | 2.150 | 2.150 | 2.049 | 2.083 | 2,043,420 | -0.09(-4.25%) |
Jul 06, 2020 | 2.167 | 2.213 | 2.133 | 2.175 | 1,827,030 | +0.07(+3.19%) |
Jul 02, 2020 | 2.175 | 2.243 | 2.100 | 2.108 | 1,428,360 | +0.00(+0.00%) |
Jul 01, 2020 | 2.184 | 2.234 | 2.108 | 2.108 | 1,245,199 | -0.08(-3.46%) |
Jun 30, 2020 | 2.142 | 2.217 | 2.126 | 2.184 | 1,086,413 | +0.02(+0.78%) |
Jun 29, 2020 | 2.083 | 2.192 | 2.075 | 2.167 | 1,895,273 | +0.09(+4.45%) |
Jun 26, 2020 | 2.108 | 2.142 | 2.024 | 2.075 | 2,736,828 | -0.06(-2.76%) |
Jun 25, 2020 | 2.133 | 2.201 | 2.075 | 2.133 | 2,501,139 | -0.04(-1.93%) |
Jun 24, 2020 | 2.175 | 2.192 | 2.083 | 2.175 | 2,759,685 | -0.03(-1.52%) |
Jun 23, 2020 | 2.175 | 2.213 | 2.108 | 2.209 | 2,248,339 | +0.07(+3.14%) |
Jun 22, 2020 | 2.175 | 2.191 | 2.087 | 2.142 | 2,550,583 | -0.05(-2.30%) |
Jun 19, 2020 | 2.251 | 2.268 | 2.150 | 2.192 | 3,235,808 | -0.04(-1.88%) |
Jun 18, 2020 | 2.217 | 2.276 | 2.184 | 2.234 | 1,852,912 | -0.08(-3.27%) |
Jun 17, 2020 | 2.394 | 2.427 | 2.289 | 2.310 | 1,992,231 | -0.08(-3.17%) |
Jun 16, 2020 | 2.427 | 2.492 | 2.343 | 2.385 | 1,901,487 | +0.11(+4.80%) |
Jun 15, 2020 | 2.184 | 2.335 | 2.159 | 2.276 | 1,800,264 | -0.04(-1.81%) |
Jun 12, 2020 | 2.327 | 2.419 | 2.217 | 2.318 | 1,714,223 | +0.13(+5.75%) |
Jun 11, 2020 | 2.327 | 2.390 | 2.184 | 2.192 | 2,120,010 | -0.29(-11.82%) |
Jun 10, 2020 | 2.654 | 2.671 | 2.486 | 2.486 | 2,394,229 | -0.20(-7.50%) |
Jun 09, 2020 | 2.671 | 2.793 | 2.587 | 2.688 | 2,427,166 | -0.08(-3.03%) |
Jun 08, 2020 | 2.537 | 2.789 | 2.518 | 2.772 | 2,990,647 | +0.34(+13.79%) |
Jun 05, 2020 | 2.394 | 2.469 | 2.314 | 2.436 | 2,898,273 | +0.18(+7.81%) |
Jun 04, 2020 | 2.192 | 2.301 | 2.142 | 2.259 | 3,173,783 | +0.07(+3.06%) |
Jun 03, 2020 | 2.142 | 2.192 | 2.058 | 2.192 | 6,061,071 | +0.12(+5.67%) |
Jun 02, 2020 | 2.201 | 2.276 | 2.041 | 2.075 | 3,956,434 | -0.09(-4.26%) |
Jun 01, 2020 | 2.007 | 2.268 | 1.991 | 2.167 | 2,572,584 | +0.18(+8.86%) |
May 29, 2020 | 2.108 | 2.133 | 1.982 | 1.991 | 2,170,103 | -0.15(-7.06%) |
May 28, 2020 | 2.318 | 2.322 | 2.125 | 2.142 | 1,643,274 | -0.13(-5.90%) |
May 27, 2020 | 2.201 | 2.301 | 2.133 | 2.276 | 2,547,072 | +0.14(+6.69%) |
May 26, 2020 | 2.058 | 2.184 | 2.041 | 2.133 | 2,393,061 | +0.17(+8.55%) |
May 22, 2020 | 2.033 | 2.066 | 1.907 | 1.965 | 1,767,086 | -0.10(-4.88%) |
May 21, 2020 | 1.999 | 2.075 | 1.919 | 2.066 | 2,328,166 | +0.07(+3.36%) |
May 20, 2020 | 1.941 | 2.032 | 1.933 | 1.999 | 2,653,704 | +0.11(+5.65%) |
May 19, 2020 | 1.933 | 1.966 | 1.843 | 1.892 | 1,570,431 | -0.04(-2.13%) |
May 18, 2020 | 1.851 | 2.011 | 1.818 | 1.933 | 3,699,064 | +0.20(+11.37%) |
May 15, 2020 | 1.777 | 1.843 | 1.728 | 1.736 | 2,190,166 | -0.04(-2.31%) |
May 14, 2020 | 1.744 | 1.826 | 1.662 | 1.777 | 2,682,238 | -0.03(-1.82%) |
May 13, 2020 | 1.900 | 1.925 | 1.769 | 1.810 | 2,314,174 | -0.06(-3.08%) |
May 12, 2020 | 2.057 | 2.114 | 1.859 | 1.867 | 2,581,406 | -0.22(-10.63%) |
May 11, 2020 | 2.073 | 2.122 | 1.966 | 2.089 | 1,906,155 | +0.00(+0.00%) |
May 08, 2020 | 1.999 | 2.114 | 1.933 | 2.089 | 3,181,982 | +0.12(+5.83%) |
May 07, 2020 | 1.933 | 2.032 | 1.921 | 1.974 | 2,806,693 | +0.03(+1.70%) |
May 06, 2020 | 2.089 | 2.089 | 1.859 | 1.941 | 4,335,247 | -0.10(-4.84%) |
May 05, 2020 | 2.493 | 2.493 | 2.032 | 2.040 | 5,748,110 | -0.39(-16.22%) |
May 04, 2020 | 2.550 | 2.624 | 2.141 | 2.435 | 8,821,894 | -0.39(-13.95%) |
May 01, 2020 | 2.789 | 2.855 | 2.690 | 2.830 | 5,419,193 | -0.07(-2.55%) |
Apr 30, 2020 | 2.674 | 2.933 | 2.567 | 2.904 | 7,129,614 | +0.16(+6.01%) |
Apr 29, 2020 | 2.427 | 2.780 | 2.377 | 2.739 | 6,139,968 | +0.41(+17.67%) |
Apr 28, 2020 | 2.254 | 2.361 | 2.164 | 2.328 | 4,254,408 | +0.17(+8.02%) |
Apr 27, 2020 | 1.941 | 2.213 | 1.925 | 2.155 | 5,699,221 | +0.24(+12.45%) |
Apr 24, 2020 | 1.917 | 1.941 | 1.843 | 1.917 | 1,536,288 | +0.02(+1.30%) |
Apr 23, 2020 | 1.892 | 1.933 | 1.851 | 1.892 | 1,896,417 | -0.01(-0.43%) |
Apr 22, 2020 | 1.925 | 1.933 | 1.851 | 1.900 | 3,186,495 | +0.02(+1.32%) |
Apr 21, 2020 | 1.760 | 1.900 | 1.752 | 1.876 | 2,699,538 | +0.04(+2.24%) |
Apr 20, 2020 | 1.719 | 1.859 | 1.703 | 1.834 | 2,706,367 | +0.07(+3.72%) |
Apr 17, 2020 | 1.695 | 1.793 | 1.662 | 1.769 | 3,619,238 | +0.12(+7.50%) |
Apr 16, 2020 | 1.703 | 1.760 | 1.604 | 1.645 | 4,765,740 | -0.04(-2.44%) |
Apr 15, 2020 | 1.769 | 1.802 | 1.662 | 1.686 | 2,638,814 | -0.18(-9.69%) |
Apr 14, 2020 | 1.859 | 1.962 | 1.769 | 1.867 | 1,651,314 | +0.05(+2.71%) |
Apr 13, 2020 | 1.818 | 1.851 | 1.686 | 1.818 | 1,632,898 | +0.02(+0.91%) |
Apr 09, 2020 | 1.892 | 2.015 | 1.756 | 1.802 | 4,040,082 | -0.01(-0.45%) |
Apr 08, 2020 | 1.612 | 1.843 | 1.596 | 1.810 | 4,498,179 | +0.23(+14.58%) |
Apr 07, 2020 | 1.604 | 1.703 | 1.555 | 1.579 | 3,520,614 | +0.02(+1.59%) |
Apr 06, 2020 | 1.547 | 1.621 | 1.440 | 1.555 | 3,464,506 | +0.04(+2.72%) |
Apr 03, 2020 | 1.522 | 1.563 | 1.374 | 1.514 | 4,926,019 | -0.02(-1.08%) |
Apr 02, 2020 | 1.538 | 1.596 | 1.464 | 1.530 | 2,713,042 | +0.01(+0.54%) |
Apr 01, 2020 | 1.645 | 1.662 | 1.514 | 1.522 | 5,147,673 | -0.16(-9.31%) |
Mar 31, 2020 | 1.802 | 1.876 | 1.645 | 1.678 | 4,455,484 | -0.16(-8.52%) |
Mar 30, 2020 | 1.909 | 1.909 | 1.826 | 1.834 | 3,189,676 | -0.07(-3.88%) |
Mar 27, 2020 | 1.810 | 1.933 | 1.670 | 1.909 | 3,414,407 | +0.03(+1.75%) |
Mar 26, 2020 | 1.637 | 2.188 | 1.596 | 1.876 | 6,673,175 | +0.31(+20.00%) |
Mar 25, 2020 | 1.653 | 1.806 | 1.555 | 1.563 | 6,012,481 | -0.10(-5.94%) |
Mar 24, 2020 | 1.686 | 1.810 | 1.612 | 1.662 | 4,305,252 | +0.12(+8.02%) |
Mar 23, 2020 | 1.859 | 1.884 | 1.481 | 1.538 | 6,514,797 | -0.26(-14.22%) |
Mar 20, 2020 | 2.369 | 2.394 | 1.653 | 1.793 | 9,873,920 | -0.59(-24.83%) |
Mar 19, 2020 | 2.089 | 2.468 | 1.941 | 2.386 | 3,558,455 | +0.24(+11.11%) |
Mar 18, 2020 | 2.386 | 2.600 | 2.131 | 2.147 | 4,951,945 | -0.44(-17.14%) |
Mar 17, 2020 | 2.353 | 2.591 | 2.188 | 2.591 | 4,254,280 | +0.23(+9.76%) |
Mar 16, 2020 | 1.999 | 2.451 | 1.941 | 2.361 | 4,809,416 | +0.19(+8.71%) |
Mar 13, 2020 | 2.065 | 2.180 | 1.892 | 2.172 | 3,574,625 | +0.24(+12.34%) |
Mar 12, 2020 | 1.974 | 1.999 | 1.851 | 1.933 | 4,245,093 | -0.18(-8.56%) |
Mar 11, 2020 | 2.213 | 2.270 | 2.089 | 2.114 | 4,392,376 | -0.21(-8.87%) |
Mar 10, 2020 | 2.419 | 2.460 | 2.122 | 2.320 | 2,633,972 | +0.12(+5.22%) |
Mar 09, 2020 | 2.493 | 2.501 | 2.180 | 2.205 | 3,974,553 | -0.39(-14.92%) |
Mar 06, 2020 | 2.509 | 2.690 | 2.509 | 2.591 | 3,435,680 | -0.02(-0.63%) |
Mar 05, 2020 | 2.698 | 2.748 | 2.591 | 2.608 | 3,341,815 | -0.17(-6.21%) |
Mar 04, 2020 | 2.822 | 2.822 | 2.706 | 2.780 | 1,770,753 | +0.04(+1.50%) |
Mar 03, 2020 | 2.846 | 2.855 | 2.674 | 2.739 | 2,900,637 | -0.11(-3.76%) |
Mar 02, 2020 | 2.805 | 2.855 | 2.632 | 2.846 | 3,025,536 | +0.03(+1.17%) |
Feb 28, 2020 | 2.682 | 2.937 | 2.665 | 2.813 | 5,543,914 | +0.08(+3.01%) |
Feb 27, 2020 | 2.534 | 2.838 | 2.435 | 2.731 | 6,566,323 | +0.12(+4.73%) |
Feb 26, 2020 | 2.822 | 2.822 | 2.608 | 2.608 | 3,712,473 | -0.16(-5.93%) |
Feb 25, 2020 | 2.994 | 3.027 | 2.764 | 2.772 | 3,867,846 | -0.22(-7.42%) |
Feb 24, 2020 | 3.044 | 3.060 | 2.978 | 2.994 | 2,556,794 | -0.16(-4.96%) |
Feb 21, 2020 | 3.192 | 3.200 | 3.085 | 3.151 | 2,498,080 | -0.06(-1.79%) |
Feb 20, 2020 | 3.068 | 3.254 | 3.060 | 3.208 | 2,217,602 | +0.08(+2.63%) |
Feb 19, 2020 | 3.093 | 3.151 | 3.036 | 3.126 | 2,804,396 | +0.02(+0.80%) |
Feb 18, 2020 | 3.126 | 3.130 | 3.027 | 3.101 | 2,467,442 | -0.07(-2.08%) |
Feb 14, 2020 | 3.241 | 3.258 | 3.118 | 3.167 | 2,222,987 | -0.07(-2.28%) |
Feb 13, 2020 | 3.282 | 3.332 | 3.134 | 3.241 | 3,914,809 | -0.07(-1.99%) |
Feb 12, 2020 | 3.291 | 3.348 | 3.258 | 3.307 | 2,390,802 | +0.02(+0.49%) |
Feb 11, 2020 | 3.226 | 3.323 | 3.169 | 3.291 | 2,456,129 | +0.07(+2.27%) |
Feb 10, 2020 | 3.242 | 3.270 | 3.185 | 3.218 | 2,632,586 | -0.02(-0.50%) |
Feb 07, 2020 | 3.266 | 3.331 | 3.226 | 3.234 | 2,022,336 | -0.05(-1.49%) |
Feb 06, 2020 | 3.323 | 3.396 | 3.218 | 3.283 | 4,065,277 | -0.04(-1.22%) |
Feb 05, 2020 | 3.283 | 3.348 | 3.120 | 3.323 | 3,818,019 | +0.09(+2.76%) |
Feb 04, 2020 | 3.250 | 3.404 | 2.941 | 3.234 | 7,448,314 | +0.09(+2.84%) |
Feb 03, 2020 | 3.039 | 3.218 | 3.039 | 3.144 | 3,925,638 | +0.11(+3.48%) |
Jan 31, 2020 | 3.031 | 3.071 | 2.937 | 3.039 | 2,385,894 | -0.01(-0.27%) |
Jan 30, 2020 | 3.096 | 3.120 | 2.958 | 3.047 | 2,922,337 | -0.07(-2.34%) |
Jan 29, 2020 | 3.023 | 3.177 | 2.998 | 3.120 | 2,902,730 | +0.10(+3.23%) |
Jan 28, 2020 | 2.974 | 3.039 | 2.901 | 3.023 | 2,866,054 | +0.09(+3.05%) |
Jan 27, 2020 | 3.055 | 3.079 | 2.860 | 2.933 | 4,777,927 | -0.18(-5.74%) |
Jan 24, 2020 | 3.299 | 3.299 | 3.079 | 3.112 | 4,676,775 | -0.20(-5.90%) |
Jan 23, 2020 | 3.169 | 3.339 | 3.120 | 3.307 | 3,300,580 | +0.11(+3.56%) |
Jan 22, 2020 | 3.250 | 3.331 | 3.144 | 3.193 | 3,551,704 | -0.07(-1.99%) |
Jan 21, 2020 | 3.461 | 3.469 | 3.234 | 3.258 | 3,831,402 | -0.21(-6.09%) |
Jan 17, 2020 | 3.413 | 3.486 | 3.391 | 3.469 | 1,799,574 | +0.06(+1.67%) |
Jan 16, 2020 | 3.380 | 3.469 | 3.339 | 3.413 | 3,061,152 | +0.06(+1.70%) |
Jan 15, 2020 | 3.266 | 3.380 | 3.266 | 3.356 | 3,595,137 | +0.10(+2.99%) |
Jan 14, 2020 | 3.209 | 3.291 | 3.169 | 3.258 | 2,852,735 | +0.05(+1.52%) |
Jan 13, 2020 | 3.153 | 3.258 | 3.128 | 3.209 | 1,943,354 | +0.06(+1.80%) |
Jan 10, 2020 | 3.201 | 3.266 | 3.136 | 3.153 | 2,002,029 | -0.06(-2.02%) |
Jan 09, 2020 | 3.209 | 3.291 | 3.136 | 3.218 | 2,816,984 | +0.02(+0.76%) |
Jan 08, 2020 | 3.185 | 3.250 | 3.177 | 3.193 | 1,984,822 | +0.02(+0.51%) |
Jan 07, 2020 | 3.209 | 3.274 | 3.161 | 3.177 | 2,120,903 | -0.05(-1.51%) |
Jan 06, 2020 | 3.185 | 3.266 | 3.120 | 3.226 | 3,704,535 | -0.01(-0.25%) |
Jan 03, 2020 | 3.169 | 3.258 | 3.112 | 3.234 | 3,559,395 | +0.02(+0.76%) |
Jan 02, 2020 | 3.331 | 3.348 | 3.169 | 3.209 | 3,158,130 | -0.06(-1.99%) |
Dec 31, 2019 | 3.169 | 3.331 | 3.144 | 3.274 | 4,560,348 | +0.11(+3.33%) |
Dec 30, 2019 | 3.209 | 3.250 | 3.144 | 3.169 | 3,640,826 | -0.03(-1.02%) |
Dec 27, 2019 | 3.250 | 3.283 | 3.193 | 3.201 | 3,050,119 | -0.06(-1.75%) |
Dec 26, 2019 | 3.299 | 3.323 | 3.226 | 3.258 | 2,906,397 | -0.06(-1.72%) |
Dec 24, 2019 | 3.283 | 3.339 | 3.258 | 3.315 | 1,801,420 | +0.05(+1.49%) |
Dec 23, 2019 | 3.299 | 3.339 | 3.250 | 3.266 | 4,055,274 | +0.00(+0.00%) |
Dec 20, 2019 | 3.323 | 3.323 | 3.112 | 3.266 | 16,151,737 | -0.06(-1.71%) |
Dec 19, 2019 | 3.348 | 3.396 | 3.299 | 3.323 | 6,415,725 | -0.02(-0.49%) |
Dec 18, 2019 | 3.445 | 3.502 | 3.339 | 3.339 | 4,051,729 | -0.11(-3.07%) |
Dec 17, 2019 | 3.502 | 3.502 | 3.283 | 3.445 | 4,554,527 | -0.06(-1.85%) |
Dec 16, 2019 | 3.445 | 3.551 | 3.413 | 3.510 | 4,748,031 | +0.06(+1.89%) |
Dec 13, 2019 | 3.494 | 3.567 | 3.372 | 3.445 | 4,686,006 | +0.02(+0.71%) |
Dec 12, 2019 | 3.705 | 3.713 | 3.372 | 3.421 | 7,719,718 | -0.29(-7.88%) |
Dec 11, 2019 | 3.941 | 3.949 | 3.697 | 3.713 | 3,328,013 | -0.24(-5.97%) |
Dec 10, 2019 | 3.908 | 4.030 | 3.908 | 3.949 | 1,857,381 | +0.00(+0.00%) |
Dec 09, 2019 | 3.941 | 4.030 | 3.916 | 3.949 | 3,264,634 | -0.01(-0.21%) |
Dec 06, 2019 | 3.925 | 4.107 | 3.925 | 3.957 | 2,628,471 | +0.02(+0.41%) |
Dec 05, 2019 | 3.876 | 3.957 | 3.843 | 3.941 | 1,718,831 | +0.07(+1.89%) |
Dec 04, 2019 | 3.884 | 3.990 | 3.868 | 3.868 | 1,625,778 | +0.01(+0.21%) |
Dec 03, 2019 | 3.860 | 3.892 | 3.770 | 3.860 | 2,727,021 | -0.06(-1.66%) |