Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.29 | 12.45 | 12.03 | 12.36 | 2,164,310 | +0.14(+1.15%) |
Nov 27, 2020 | 12.23 | 12.40 | 12.10 | 12.22 | 1,759,600 | -0.04(-0.33%) |
Nov 25, 2020 | 11.60 | 12.29 | 11.60 | 12.26 | 1,987,000 | +0.72(+6.24%) |
Nov 24, 2020 | 11.83 | 11.86 | 11.20 | 11.54 | 4,130,987 | -0.26(-2.20%) |
Nov 23, 2020 | 11.65 | 11.90 | 11.33 | 11.80 | 1,842,235 | +0.24(+2.08%) |
Nov 20, 2020 | 11.34 | 11.60 | 11.23 | 11.56 | 1,739,800 | +0.27(+2.39%) |
Nov 19, 2020 | 10.78 | 11.35 | 10.73 | 11.29 | 1,766,782 | +0.56(+5.22%) |
Nov 18, 2020 | 10.65 | 10.79 | 10.52 | 10.73 | 1,052,321 | +0.12(+1.13%) |
Nov 17, 2020 | 10.70 | 10.71 | 10.50 | 10.61 | 1,002,371 | +0.03(+0.28%) |
Nov 16, 2020 | 10.73 | 10.76 | 10.32 | 10.58 | 2,430,125 | -0.19(-1.76%) |
Nov 13, 2020 | 10.47 | 10.92 | 10.30 | 10.77 | 2,538,200 | +0.36(+3.46%) |
Nov 12, 2020 | 10.83 | 11.09 | 10.35 | 10.41 | 5,504,655 | -0.36(-3.34%) |
Nov 11, 2020 | 10.15 | 10.79 | 10.14 | 10.77 | 3,785,467 | +0.40(+3.86%) |
Nov 10, 2020 | 9.910 | 10.49 | 9.910 | 10.37 | 6,039,420 | +0.39(+3.91%) |
Nov 09, 2020 | 10.56 | 10.59 | 9.440 | 9.980 | 6,931,126 | -0.03(-0.30%) |
Nov 06, 2020 | 9.810 | 10.20 | 9.280 | 10.01 | 18,123,600 | -1.44(-12.58%) |
Nov 05, 2020 | 11.70 | 11.81 | 11.33 | 11.45 | 3,658,265 | -0.06(-0.52%) |
Nov 04, 2020 | 11.01 | 11.70 | 11.01 | 11.51 | 2,066,664 | +0.54(+4.92%) |
Nov 03, 2020 | 11.09 | 11.27 | 10.82 | 10.97 | 1,122,622 | +0.04(+0.37%) |
Nov 02, 2020 | 10.62 | 11.02 | 10.36 | 10.93 | 3,363,712 | +0.33(+3.11%) |
Oct 30, 2020 | 10.91 | 10.92 | 10.45 | 10.60 | 2,097,900 | -0.42(-3.81%) |
Oct 29, 2020 | 10.79 | 11.24 | 10.75 | 11.02 | 2,145,044 | +0.36(+3.38%) |
Oct 28, 2020 | 10.75 | 10.75 | 10.43 | 10.66 | 2,267,046 | -0.28(-2.56%) |
Oct 27, 2020 | 10.94 | 11.15 | 10.84 | 10.94 | 2,363,322 | +0.10(+0.92%) |
Oct 26, 2020 | 10.93 | 11.00 | 10.61 | 10.84 | 2,777,947 | -0.25(-2.25%) |
Oct 23, 2020 | 11.08 | 11.15 | 10.88 | 11.09 | 2,394,500 | +0.19(+1.74%) |
Oct 22, 2020 | 10.85 | 11.15 | 10.76 | 10.90 | 3,983,372 | -0.17(-1.54%) |
Oct 21, 2020 | 11.20 | 11.22 | 10.80 | 11.07 | 1,753,957 | -0.03(-0.27%) |
Oct 20, 2020 | 10.88 | 11.21 | 10.79 | 11.10 | 1,733,080 | +0.20(+1.83%) |
Oct 19, 2020 | 11.01 | 11.15 | 10.79 | 10.90 | 1,657,238 | -0.04(-0.37%) |
Oct 16, 2020 | 11.09 | 11.20 | 10.87 | 10.94 | 1,423,000 | -0.15(-1.35%) |
Oct 15, 2020 | 10.65 | 11.27 | 10.65 | 11.09 | 3,440,431 | +0.17(+1.56%) |
Oct 14, 2020 | 11.32 | 11.32 | 10.75 | 10.92 | 1,986,673 | -0.18(-1.62%) |
Oct 13, 2020 | 11.05 | 11.37 | 10.93 | 11.10 | 1,971,897 | +0.13(+1.19%) |
Oct 12, 2020 | 11.45 | 11.46 | 10.97 | 10.97 | 2,179,615 | -0.34(-3.01%) |
Oct 09, 2020 | 11.45 | 11.47 | 10.90 | 11.31 | 4,047,300 | +0.27(+2.45%) |
Oct 08, 2020 | 12.35 | 12.35 | 11.02 | 11.04 | 14,768,912 | -1.70(-13.34%) |
Oct 07, 2020 | 12.53 | 12.78 | 12.36 | 12.74 | 2,866,552 | +0.45(+3.66%) |
Oct 06, 2020 | 12.70 | 12.80 | 12.23 | 12.29 | 3,795,353 | -0.46(-3.61%) |
Oct 05, 2020 | 12.12 | 12.89 | 12.05 | 12.75 | 2,328,572 | +0.72(+5.99%) |
Oct 02, 2020 | 11.72 | 12.18 | 11.71 | 12.03 | 2,950,300 | -0.26(-2.12%) |
Oct 01, 2020 | 11.24 | 12.40 | 11.24 | 12.29 | 5,700,421 | +1.19(+10.72%) |
Sep 30, 2020 | 10.90 | 11.46 | 10.78 | 11.10 | 6,373,629 | +0.26(+2.40%) |
Sep 29, 2020 | 10.53 | 10.97 | 10.53 | 10.84 | 2,975,538 | +0.29(+2.75%) |
Sep 28, 2020 | 10.48 | 10.81 | 10.27 | 10.55 | 2,932,859 | +0.27(+2.63%) |
Sep 25, 2020 | 9.860 | 10.33 | 9.720 | 10.28 | 3,050,800 | +0.48(+4.90%) |
Sep 24, 2020 | 10.06 | 10.13 | 9.720 | 9.800 | 3,147,667 | -0.25(-2.49%) |
Sep 23, 2020 | 10.54 | 10.58 | 10.00 | 10.05 | 2,652,339 | -0.44(-4.19%) |
Sep 22, 2020 | 10.39 | 10.62 | 10.32 | 10.49 | 2,919,117 | +0.17(+1.65%) |
Sep 21, 2020 | 10.12 | 10.41 | 9.850 | 10.32 | 4,066,676 | -0.02(-0.19%) |
Sep 18, 2020 | 10.85 | 10.85 | 10.05 | 10.34 | 5,564,000 | -0.26(-2.45%) |
Sep 17, 2020 | 10.98 | 11.18 | 10.34 | 10.60 | 5,268,469 | -0.58(-5.19%) |
Sep 16, 2020 | 12.25 | 12.26 | 11.12 | 11.18 | 4,482,257 | -1.03(-8.44%) |
Sep 15, 2020 | 12.53 | 12.63 | 11.82 | 12.21 | 4,104,037 | +0.35(+2.95%) |
Sep 14, 2020 | 12.26 | 12.47 | 11.86 | 11.86 | 1,915,551 | -0.48(-3.89%) |
Sep 11, 2020 | 12.79 | 12.86 | 11.82 | 12.34 | 4,921,400 | -0.28(-2.22%) |
Sep 10, 2020 | 12.96 | 13.15 | 12.54 | 12.62 | 3,028,391 | -0.29(-2.25%) |
Sep 09, 2020 | 12.41 | 13.05 | 12.30 | 12.91 | 3,206,320 | +0.75(+6.17%) |
Sep 08, 2020 | 12.01 | 12.69 | 12.00 | 12.16 | 2,743,491 | -0.47(-3.72%) |
Sep 04, 2020 | 13.35 | 13.49 | 11.89 | 12.63 | 3,566,200 | -0.89(-6.58%) |
Sep 03, 2020 | 14.55 | 14.55 | 13.30 | 13.52 | 2,705,151 | -1.18(-8.03%) |
Sep 02, 2020 | 14.20 | 14.79 | 14.03 | 14.70 | 2,159,878 | +0.42(+2.94%) |
Sep 01, 2020 | 13.85 | 14.50 | 13.81 | 14.28 | 1,705,777 | +0.40(+2.92%) |
Aug 31, 2020 | 13.95 | 14.06 | 13.83 | 13.88 | 1,108,453 | -0.04(-0.25%) |
Aug 28, 2020 | 13.73 | 14.19 | 13.63 | 13.91 | 1,052,000 | +0.18(+1.31%) |
Aug 27, 2020 | 14.06 | 14.17 | 13.47 | 13.73 | 2,743,822 | -0.55(-3.85%) |
Aug 26, 2020 | 14.15 | 14.59 | 14.05 | 14.28 | 1,805,395 | +0.10(+0.71%) |
Aug 25, 2020 | 14.54 | 14.65 | 14.06 | 14.18 | 2,682,307 | -0.47(-3.21%) |
Aug 24, 2020 | 13.98 | 14.77 | 13.68 | 14.65 | 7,264,032 | +0.75(+5.40%) |
Aug 21, 2020 | 14.10 | 14.14 | 13.73 | 13.90 | 1,786,500 | -0.23(-1.63%) |
Aug 20, 2020 | 13.88 | 14.42 | 13.88 | 14.13 | 2,204,806 | +0.03(+0.21%) |
Aug 19, 2020 | 14.29 | 14.61 | 13.98 | 14.10 | 1,615,386 | -0.30(-2.08%) |
Aug 18, 2020 | 14.06 | 14.52 | 13.81 | 14.40 | 2,685,122 | +0.34(+2.42%) |
Aug 17, 2020 | 13.39 | 14.20 | 13.32 | 14.06 | 3,608,635 | +0.93(+7.08%) |
Aug 14, 2020 | 13.21 | 13.53 | 12.96 | 13.13 | 2,606,500 | -0.09(-0.68%) |
Aug 13, 2020 | 13.05 | 13.23 | 12.82 | 13.22 | 2,328,293 | +0.34(+2.64%) |
Aug 12, 2020 | 13.06 | 13.72 | 12.79 | 12.88 | 4,652,580 | -0.12(-0.92%) |
Aug 11, 2020 | 14.50 | 14.85 | 12.95 | 13.00 | 6,566,015 | -1.50(-10.35%) |
Aug 10, 2020 | 16.16 | 16.20 | 14.87 | 14.50 | 4,447,675 | -1.21(-7.70%) |
Aug 07, 2020 | 15.75 | 16.09 | 15.40 | 15.71 | 1,433,800 | -0.09(-0.57%) |
Aug 06, 2020 | 16.40 | 16.62 | 15.57 | 15.80 | 2,124,089 | -0.66(-4.01%) |
Aug 05, 2020 | 16.00 | 16.50 | 15.89 | 16.46 | 2,507,540 | +0.50(+3.13%) |
Aug 04, 2020 | 15.87 | 16.01 | 15.66 | 15.96 | 2,272,487 | +0.04(+0.25%) |
Aug 03, 2020 | 15.93 | 16.26 | 15.66 | 15.92 | 2,505,159 | +0.13(+0.82%) |
Jul 31, 2020 | 15.73 | 15.87 | 15.16 | 15.79 | 2,897,900 | +0.18(+1.15%) |
Jul 30, 2020 | 14.86 | 15.78 | 14.81 | 15.61 | 1,762,378 | +0.47(+3.10%) |
Jul 29, 2020 | 14.50 | 15.34 | 14.46 | 15.14 | 3,357,476 | +0.80(+5.58%) |
Jul 28, 2020 | 14.80 | 14.80 | 14.03 | 14.34 | 3,530,698 | -0.47(-3.17%) |
Jul 27, 2020 | 14.79 | 15.01 | 14.66 | 14.81 | 2,905,664 | +0.23(+1.58%) |
Jul 24, 2020 | 14.77 | 14.86 | 14.38 | 14.58 | 4,708,800 | -0.16(-1.09%) |
Jul 23, 2020 | 14.95 | 15.43 | 14.56 | 14.74 | 3,199,104 | -0.21(-1.40%) |
Jul 22, 2020 | 15.22 | 15.53 | 14.84 | 14.95 | 2,805,744 | -0.35(-2.29%) |
Jul 21, 2020 | 15.90 | 15.99 | 15.23 | 15.30 | 2,291,329 | -0.47(-2.98%) |
Jul 20, 2020 | 14.97 | 16.29 | 14.88 | 15.77 | 3,183,225 | +0.73(+4.85%) |
Jul 17, 2020 | 15.44 | 15.85 | 14.95 | 15.04 | 3,338,200 | -0.21(-1.38%) |
Jul 16, 2020 | 16.25 | 16.28 | 15.00 | 15.25 | 6,170,352 | -1.28(-7.74%) |
Jul 15, 2020 | 16.34 | 17.05 | 15.81 | 16.53 | 5,347,740 | +0.30(+1.85%) |
Jul 14, 2020 | 15.17 | 16.34 | 14.86 | 16.23 | 5,455,358 | +0.95(+6.22%) |
Jul 13, 2020 | 16.59 | 16.78 | 15.23 | 15.28 | 4,119,505 | -1.03(-6.32%) |
Jul 10, 2020 | 15.95 | 16.48 | 15.75 | 16.31 | 4,080,600 | +0.39(+2.45%) |
Jul 09, 2020 | 15.77 | 16.39 | 15.54 | 15.92 | 5,074,425 | +0.16(+1.02%) |
Jul 08, 2020 | 16.20 | 16.38 | 15.52 | 15.76 | 6,434,053 | +0.04(+0.25%) |
Jul 07, 2020 | 14.88 | 15.85 | 14.80 | 15.72 | 5,924,947 | +0.71(+4.73%) |
Jul 06, 2020 | 13.97 | 15.38 | 13.91 | 15.01 | 9,171,401 | +1.58(+11.76%) |
Jul 02, 2020 | 13.21 | 14.24 | 13.21 | 13.43 | 10,488,700 | +0.34(+2.60%) |
Jul 01, 2020 | 12.15 | 13.74 | 12.15 | 13.09 | 23,697,194 | +0.94(+7.74%) |
Jun 30, 2020 | 12.06 | 12.21 | 11.72 | 12.15 | 5,651,289 | +0.30(+2.53%) |
Jun 29, 2020 | 12.06 | 12.20 | 11.59 | 11.85 | 3,924,710 | -0.18(-1.50%) |
Jun 26, 2020 | 12.43 | 12.55 | 12.02 | 12.03 | 1,537,300 | -0.40(-3.22%) |
Jun 25, 2020 | 12.59 | 12.83 | 12.22 | 12.43 | 1,508,663 | -0.15(-1.19%) |
Jun 24, 2020 | 12.95 | 13.15 | 12.35 | 12.58 | 2,691,089 | -0.64(-4.84%) |
Jun 23, 2020 | 12.64 | 13.32 | 12.45 | 13.22 | 2,352,290 | +0.79(+6.36%) |
Jun 22, 2020 | 12.57 | 12.74 | 12.37 | 12.43 | 1,048,224 | -0.10(-0.80%) |
Jun 19, 2020 | 12.77 | 13.09 | 12.17 | 12.53 | 2,322,900 | -0.19(-1.49%) |
Jun 18, 2020 | 12.59 | 12.79 | 11.87 | 12.72 | 2,706,668 | +0.49(+4.01%) |
Jun 17, 2020 | 12.69 | 12.70 | 11.99 | 12.23 | 3,907,619 | -0.38(-3.01%) |
Jun 16, 2020 | 13.04 | 13.38 | 12.56 | 12.61 | 3,101,637 | -0.21(-1.64%) |
Jun 15, 2020 | 12.02 | 12.96 | 11.81 | 12.82 | 2,378,252 | +0.60(+4.91%) |
Jun 12, 2020 | 11.97 | 12.32 | 11.76 | 12.22 | 2,341,100 | +0.60(+5.16%) |
Jun 11, 2020 | 11.74 | 12.12 | 11.29 | 11.62 | 2,039,871 | -0.40(-3.33%) |
Jun 10, 2020 | 12.36 | 12.62 | 11.97 | 12.02 | 1,469,252 | -0.25(-2.04%) |
Jun 09, 2020 | 12.20 | 12.39 | 11.71 | 12.27 | 1,845,763 | +0.02(+0.16%) |
Jun 08, 2020 | 12.60 | 12.80 | 11.91 | 12.25 | 2,666,893 | -0.31(-2.47%) |
Jun 05, 2020 | 12.15 | 12.87 | 12.05 | 12.56 | 2,975,400 | +0.58(+4.80%) |
Jun 04, 2020 | 11.68 | 12.01 | 11.50 | 11.98 | 3,099,664 | +0.24(+2.09%) |
Jun 03, 2020 | 11.37 | 11.99 | 11.34 | 11.74 | 1,959,553 | +0.45(+3.99%) |
Jun 02, 2020 | 10.92 | 11.47 | 10.85 | 11.29 | 2,364,613 | +0.14(+1.26%) |
Jun 01, 2020 | 10.82 | 11.29 | 10.76 | 11.15 | 2,343,692 | +0.30(+2.76%) |
May 29, 2020 | 10.50 | 10.98 | 10.48 | 10.85 | 1,678,000 | +0.35(+3.33%) |
May 28, 2020 | 10.84 | 11.05 | 10.37 | 10.50 | 1,955,201 | -0.43(-3.93%) |
May 27, 2020 | 10.75 | 11.02 | 10.62 | 10.93 | 2,582,268 | +0.21(+1.96%) |
May 26, 2020 | 10.80 | 11.11 | 10.69 | 10.72 | 1,445,042 | -0.03(-0.28%) |
May 22, 2020 | 10.39 | 10.80 | 10.10 | 10.75 | 1,410,300 | +0.37(+3.56%) |
May 21, 2020 | 10.46 | 10.71 | 10.22 | 10.38 | 1,445,747 | +0.01(+0.10%) |
May 20, 2020 | 10.75 | 11.12 | 10.32 | 10.37 | 2,451,579 | -0.24(-2.26%) |
May 19, 2020 | 10.57 | 10.85 | 10.26 | 10.61 | 2,504,895 | +0.00(+0.00%) |
May 18, 2020 | 9.930 | 10.67 | 9.780 | 10.61 | 2,865,176 | +0.93(+9.66%) |
May 15, 2020 | 9.540 | 9.800 | 9.500 | 9.675 | 2,416,900 | -0.04(-0.46%) |
May 14, 2020 | 9.830 | 9.990 | 9.420 | 9.720 | 2,082,848 | -0.23(-2.31%) |
May 13, 2020 | 9.680 | 10.24 | 9.520 | 9.950 | 4,280,882 | +0.19(+1.95%) |
May 12, 2020 | 9.200 | 10.07 | 9.200 | 9.760 | 4,593,627 | +0.67(+7.37%) |
May 11, 2020 | 7.860 | 9.150 | 7.790 | 9.090 | 5,152,952 | +1.38(+17.90%) |
May 08, 2020 | 8.180 | 8.250 | 7.680 | 7.710 | 3,050,300 | -0.34(-4.22%) |
May 07, 2020 | 8.660 | 9.220 | 7.930 | 8.050 | 6,949,189 | +0.53(+7.05%) |
May 06, 2020 | 7.300 | 7.530 | 7.160 | 7.520 | 3,193,097 | +0.23(+3.16%) |
May 05, 2020 | 6.910 | 7.440 | 6.910 | 7.290 | 4,121,461 | +0.49(+7.21%) |
May 04, 2020 | 6.720 | 6.820 | 6.650 | 6.800 | 2,248,336 | +0.04(+0.59%) |
May 01, 2020 | 6.610 | 6.810 | 6.610 | 6.760 | 1,941,100 | -0.02(-0.29%) |
Apr 30, 2020 | 6.830 | 6.910 | 6.660 | 6.780 | 1,563,453 | -0.02(-0.29%) |
Apr 29, 2020 | 6.680 | 7.050 | 6.660 | 6.800 | 3,286,304 | +0.32(+4.94%) |
Apr 28, 2020 | 6.590 | 6.750 | 6.420 | 6.480 | 1,692,987 | +0.03(+0.47%) |
Apr 27, 2020 | 6.050 | 6.650 | 5.970 | 6.450 | 1,982,561 | +0.55(+9.32%) |
Apr 24, 2020 | 5.800 | 6.080 | 5.690 | 5.900 | 2,518,600 | +0.16(+2.79%) |
Apr 23, 2020 | 5.710 | 5.960 | 5.660 | 5.740 | 1,243,223 | +0.08(+1.41%) |
Apr 22, 2020 | 5.750 | 5.970 | 5.650 | 5.660 | 2,547,403 | -0.03(-0.53%) |
Apr 21, 2020 | 5.820 | 5.900 | 5.650 | 5.690 | 1,768,388 | -0.23(-3.89%) |
Apr 20, 2020 | 5.770 | 5.920 | 5.670 | 5.920 | 2,219,741 | +0.07(+1.20%) |
Apr 17, 2020 | 5.650 | 5.880 | 5.620 | 5.850 | 1,610,500 | +0.36(+6.56%) |
Apr 16, 2020 | 5.560 | 5.640 | 5.440 | 5.490 | 1,830,918 | +0.01(+0.18%) |
Apr 15, 2020 | 5.570 | 5.720 | 5.430 | 5.480 | 2,064,700 | -0.18(-3.18%) |
Apr 14, 2020 | 6.010 | 6.180 | 5.630 | 5.660 | 2,000,565 | -0.22(-3.74%) |
Apr 13, 2020 | 5.550 | 5.900 | 5.420 | 5.880 | 1,726,667 | +0.37(+6.72%) |
Apr 09, 2020 | 5.430 | 5.700 | 5.280 | 5.510 | 2,473,000 | +0.33(+6.37%) |
Apr 08, 2020 | 4.650 | 5.390 | 4.630 | 5.180 | 2,910,831 | +0.77(+17.46%) |
Apr 07, 2020 | 4.760 | 4.910 | 4.350 | 4.410 | 5,129,329 | -0.22(-4.75%) |
Apr 06, 2020 | 4.730 | 5.000 | 4.430 | 4.630 | 2,248,481 | +0.09(+1.98%) |
Apr 03, 2020 | 4.610 | 4.835 | 4.350 | 4.540 | 1,914,700 | -0.08(-1.73%) |
Apr 02, 2020 | 4.700 | 4.855 | 4.550 | 4.620 | 1,696,120 | -0.13(-2.74%) |
Apr 01, 2020 | 5.060 | 5.090 | 4.655 | 4.750 | 2,100,441 | -0.50(-9.52%) |
Mar 31, 2020 | 5.060 | 5.330 | 5.030 | 5.250 | 1,984,954 | +0.21(+4.17%) |
Mar 30, 2020 | 5.210 | 5.380 | 4.910 | 5.040 | 1,722,999 | -0.16(-3.08%) |
Mar 27, 2020 | 4.870 | 5.515 | 4.650 | 5.200 | 2,385,400 | +0.24(+4.84%) |
Mar 26, 2020 | 4.750 | 5.030 | 4.520 | 4.960 | 2,832,355 | +0.26(+5.53%) |
Mar 25, 2020 | 5.000 | 5.205 | 4.690 | 4.700 | 2,580,654 | -0.26(-5.24%) |
Mar 24, 2020 | 5.300 | 5.410 | 4.570 | 4.960 | 3,057,907 | -0.12(-2.36%) |
Mar 23, 2020 | 4.940 | 5.110 | 4.448 | 5.080 | 1,913,560 | +0.26(+5.39%) |
Mar 20, 2020 | 5.240 | 5.530 | 4.590 | 4.820 | 3,039,000 | -0.29(-5.68%) |
Mar 19, 2020 | 4.830 | 5.230 | 4.650 | 5.110 | 2,110,612 | +0.24(+4.93%) |
Mar 18, 2020 | 4.700 | 5.060 | 4.400 | 4.870 | 3,230,461 | -0.06(-1.22%) |
Mar 17, 2020 | 4.660 | 5.105 | 4.360 | 4.930 | 3,230,553 | +0.32(+6.94%) |
Mar 16, 2020 | 4.100 | 4.970 | 4.100 | 4.610 | 3,685,362 | -0.03(-0.65%) |
Mar 13, 2020 | 4.860 | 4.890 | 4.480 | 4.640 | 2,832,800 | +0.04(+0.87%) |
Mar 12, 2020 | 5.000 | 5.160 | 4.590 | 4.600 | 2,813,546 | -0.79(-14.66%) |
Mar 11, 2020 | 5.690 | 5.700 | 5.360 | 5.390 | 1,694,103 | -0.46(-7.86%) |
Mar 10, 2020 | 5.800 | 6.030 | 5.670 | 5.850 | 1,406,504 | +0.48(+8.94%) |
Mar 09, 2020 | 5.580 | 6.050 | 5.360 | 5.370 | 3,002,037 | -0.76(-12.40%) |
Mar 06, 2020 | 6.190 | 6.430 | 6.110 | 6.130 | 2,005,600 | -0.28(-4.37%) |
Mar 05, 2020 | 6.700 | 6.840 | 6.360 | 6.410 | 2,960,339 | -0.49(-7.10%) |
Mar 04, 2020 | 7.010 | 7.060 | 6.800 | 6.900 | 1,554,496 | -0.05(-0.72%) |
Mar 03, 2020 | 7.230 | 7.460 | 6.900 | 6.950 | 2,174,317 | -0.35(-4.79%) |
Mar 02, 2020 | 7.200 | 7.380 | 6.820 | 7.300 | 2,270,960 | +0.17(+2.38%) |
Feb 28, 2020 | 6.710 | 7.140 | 6.690 | 7.130 | 2,541,900 | +0.23(+3.33%) |
Feb 27, 2020 | 7.330 | 7.470 | 6.890 | 6.900 | 3,043,443 | -0.65(-8.61%) |
Feb 26, 2020 | 7.890 | 7.990 | 7.500 | 7.550 | 1,437,600 | -0.27(-3.45%) |
Feb 25, 2020 | 8.150 | 8.150 | 7.670 | 7.820 | 1,798,166 | -0.27(-3.34%) |
Feb 24, 2020 | 7.630 | 8.090 | 7.550 | 8.090 | 1,431,209 | +0.00(+0.00%) |
Feb 21, 2020 | 8.150 | 8.280 | 8.045 | 8.090 | 866,100 | -0.12(-1.52%) |
Feb 20, 2020 | 8.270 | 8.370 | 8.105 | 8.215 | 1,209,147 | -0.12(-1.38%) |
Feb 19, 2020 | 8.340 | 8.450 | 8.230 | 8.330 | 1,680,037 | +0.01(+0.12%) |
Feb 18, 2020 | 8.350 | 8.420 | 8.230 | 8.320 | 1,056,738 | -0.05(-0.60%) |
Feb 14, 2020 | 8.510 | 8.530 | 8.200 | 8.370 | 1,332,700 | -0.15(-1.76%) |
Feb 13, 2020 | 8.540 | 8.705 | 8.430 | 8.520 | 864,265 | -0.12(-1.39%) |
Feb 12, 2020 | 8.590 | 8.660 | 8.490 | 8.640 | 935,351 | +0.12(+1.41%) |
Feb 11, 2020 | 8.410 | 8.620 | 8.300 | 8.520 | 1,556,473 | +0.16(+1.91%) |
Feb 10, 2020 | 8.240 | 8.430 | 7.990 | 8.360 | 2,111,771 | +0.09(+1.09%) |
Feb 07, 2020 | 8.020 | 8.790 | 8.020 | 8.270 | 3,041,400 | +0.20(+2.48%) |
Feb 06, 2020 | 7.800 | 8.420 | 7.710 | 8.070 | 3,905,473 | -0.54(-6.27%) |
Feb 05, 2020 | 8.600 | 8.740 | 8.490 | 8.610 | 2,585,386 | +0.08(+0.94%) |
Feb 04, 2020 | 8.580 | 8.640 | 8.340 | 8.530 | 1,968,490 | +0.35(+4.28%) |
Feb 03, 2020 | 8.140 | 8.240 | 8.010 | 8.180 | 1,596,051 | +0.15(+1.87%) |
Jan 31, 2020 | 8.450 | 8.540 | 8.010 | 8.030 | 1,457,700 | -0.42(-4.97%) |
Jan 30, 2020 | 8.620 | 8.650 | 8.240 | 8.450 | 1,228,206 | -0.19(-2.20%) |
Jan 29, 2020 | 9.020 | 9.020 | 8.570 | 8.640 | 1,501,112 | -0.29(-3.25%) |
Jan 28, 2020 | 8.960 | 8.980 | 8.750 | 8.930 | 657,359 | +0.06(+0.68%) |
Jan 27, 2020 | 8.680 | 9.000 | 8.550 | 8.870 | 989,138 | -0.05(-0.56%) |
Jan 24, 2020 | 9.030 | 9.140 | 8.705 | 8.920 | 1,038,800 | -0.08(-0.89%) |
Jan 23, 2020 | 8.930 | 9.080 | 8.650 | 9.000 | 944,812 | +0.02(+0.22%) |
Jan 22, 2020 | 9.130 | 9.130 | 8.910 | 8.980 | 730,274 | -0.12(-1.32%) |
Jan 21, 2020 | 9.290 | 9.320 | 9.040 | 9.100 | 1,124,635 | -0.23(-2.47%) |
Jan 17, 2020 | 9.360 | 9.440 | 9.150 | 9.330 | 1,154,100 | +0.07(+0.76%) |
Jan 16, 2020 | 9.460 | 9.700 | 9.110 | 9.260 | 1,768,197 | -0.10(-1.07%) |
Jan 15, 2020 | 9.020 | 9.410 | 8.920 | 9.360 | 1,459,028 | +0.38(+4.29%) |
Jan 14, 2020 | 8.860 | 9.030 | 8.845 | 8.975 | 1,115,498 | +0.08(+0.96%) |
Jan 13, 2020 | 9.020 | 9.115 | 8.770 | 8.890 | 1,333,486 | -0.07(-0.78%) |
Jan 10, 2020 | 9.100 | 9.100 | 8.845 | 8.960 | 1,007,200 | -0.10(-1.10%) |
Jan 09, 2020 | 9.130 | 9.175 | 8.980 | 9.060 | 1,752,523 | +0.00(+0.00%) |
Jan 08, 2020 | 9.050 | 9.130 | 8.880 | 9.060 | 1,653,115 | +0.03(+0.33%) |
Jan 07, 2020 | 8.930 | 9.110 | 8.800 | 9.030 | 2,232,923 | +0.14(+1.57%) |
Jan 06, 2020 | 8.740 | 8.915 | 8.690 | 8.890 | 1,564,434 | +0.13(+1.54%) |
Jan 03, 2020 | 8.780 | 8.820 | 8.570 | 8.755 | 2,545,400 | -0.11(-1.30%) |
Jan 02, 2020 | 8.500 | 8.880 | 8.500 | 8.870 | 2,315,609 | +0.40(+4.72%) |
Dec 31, 2019 | 8.160 | 8.500 | 8.160 | 8.470 | 1,445,400 | +0.28(+3.42%) |
Dec 30, 2019 | 8.400 | 8.400 | 8.140 | 8.190 | 1,244,411 | -0.17(-2.03%) |
Dec 27, 2019 | 8.600 | 8.650 | 8.240 | 8.360 | 1,283,100 | -0.20(-2.34%) |
Dec 26, 2019 | 8.470 | 8.580 | 8.320 | 8.560 | 1,445,117 | +0.13(+1.54%) |
Dec 24, 2019 | 8.500 | 8.547 | 8.350 | 8.430 | 682,500 | -0.07(-0.82%) |
Dec 23, 2019 | 8.750 | 8.760 | 8.490 | 8.500 | 1,565,151 | -0.21(-2.35%) |
Dec 20, 2019 | 8.550 | 8.890 | 8.480 | 8.705 | 3,013,500 | +0.14(+1.69%) |
Dec 19, 2019 | 8.310 | 8.580 | 8.270 | 8.560 | 3,212,006 | +0.28(+3.38%) |
Dec 18, 2019 | 8.340 | 8.410 | 8.260 | 8.280 | 1,826,457 | -0.07(-0.84%) |
Dec 17, 2019 | 8.350 | 8.370 | 8.245 | 8.350 | 1,736,054 | +0.00(+0.00%) |
Dec 16, 2019 | 8.410 | 8.425 | 8.230 | 8.350 | 1,292,709 | +0.02(+0.24%) |
Dec 13, 2019 | 8.410 | 8.550 | 8.180 | 8.330 | 2,250,800 | -0.07(-0.83%) |
Dec 12, 2019 | 7.930 | 8.420 | 7.925 | 8.400 | 2,036,701 | +0.45(+5.66%) |
Dec 11, 2019 | 7.930 | 8.005 | 7.885 | 7.950 | 1,047,127 | +0.01(+0.13%) |
Dec 10, 2019 | 8.030 | 8.050 | 7.830 | 7.940 | 2,158,923 | -0.08(-1.00%) |
Dec 09, 2019 | 7.910 | 8.070 | 7.880 | 8.020 | 2,575,925 | +0.12(+1.52%) |
Dec 06, 2019 | 7.930 | 8.020 | 7.660 | 7.900 | 2,468,100 | -0.01(-0.13%) |
Dec 05, 2019 | 7.640 | 7.910 | 7.440 | 7.910 | 2,597,367 | +0.29(+3.81%) |
Dec 04, 2019 | 7.650 | 7.730 | 7.600 | 7.620 | 1,164,946 | +0.05(+0.66%) |
Dec 03, 2019 | 7.670 | 7.720 | 7.470 | 7.570 | 1,447,015 | -0.19(-2.45%) |