Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.788 | 3.853 | 3.698 | 3.722 | 33,090,500 | -0.08(-2.16%) |
Nov 27, 2020 | 3.861 | 3.902 | 3.804 | 3.804 | 22,003,012 | -0.13(-3.33%) |
Nov 25, 2020 | 3.878 | 3.952 | 3.862 | 3.935 | 33,966,764 | -0.02(-0.41%) |
Nov 24, 2020 | 3.894 | 3.984 | 3.870 | 3.952 | 42,991,396 | +0.20(+5.47%) |
Nov 23, 2020 | 3.780 | 3.788 | 3.683 | 3.747 | 28,653,790 | +0.02(+0.66%) |
Nov 20, 2020 | 3.780 | 3.812 | 3.689 | 3.722 | 23,828,708 | -0.11(-2.99%) |
Nov 19, 2020 | 3.812 | 3.870 | 3.780 | 3.837 | 31,356,972 | +0.03(+0.86%) |
Nov 18, 2020 | 3.861 | 3.902 | 3.780 | 3.804 | 37,242,616 | -0.11(-2.73%) |
Nov 17, 2020 | 3.771 | 3.927 | 3.755 | 3.911 | 41,700,056 | +0.07(+1.92%) |
Nov 16, 2020 | 3.796 | 3.837 | 3.722 | 3.837 | 49,929,156 | +0.21(+5.88%) |
Nov 13, 2020 | 3.509 | 3.640 | 3.501 | 3.624 | 39,936,872 | +0.12(+3.51%) |
Nov 12, 2020 | 3.632 | 3.648 | 3.476 | 3.501 | 39,520,988 | -0.19(-5.11%) |
Nov 11, 2020 | 3.648 | 3.739 | 3.648 | 3.689 | 46,161,976 | -0.02(-0.66%) |
Nov 10, 2020 | 3.607 | 3.730 | 3.575 | 3.714 | 51,502,388 | +0.21(+6.09%) |
Nov 09, 2020 | 3.468 | 3.509 | 3.370 | 3.501 | 48,463,520 | +0.31(+9.77%) |
Nov 06, 2020 | 3.099 | 3.197 | 3.058 | 3.189 | 29,836,870 | +0.09(+2.91%) |
Nov 05, 2020 | 3.050 | 3.107 | 3.017 | 3.099 | 30,744,144 | +0.11(+3.85%) |
Nov 04, 2020 | 2.910 | 3.009 | 2.902 | 2.984 | 56,472,020 | +0.02(+0.65%) |
Nov 03, 2020 | 2.957 | 3.014 | 2.924 | 2.965 | 40,650,224 | +0.07(+2.55%) |
Nov 02, 2020 | 2.932 | 2.965 | 2.883 | 2.891 | 12,519,183 | +0.02(+0.86%) |
Oct 30, 2020 | 2.891 | 2.916 | 2.818 | 2.867 | 35,070,960 | -0.08(-2.78%) |
Oct 29, 2020 | 2.891 | 2.957 | 2.813 | 2.949 | 43,395,248 | +0.00(+0.00%) |
Oct 28, 2020 | 3.063 | 3.096 | 2.949 | 2.949 | 28,570,666 | -0.25(-7.69%) |
Oct 27, 2020 | 3.317 | 3.325 | 3.178 | 3.194 | 33,884,436 | -0.11(-3.47%) |
Oct 26, 2020 | 3.276 | 3.342 | 3.243 | 3.309 | 26,267,186 | +0.03(+1.00%) |
Oct 23, 2020 | 3.366 | 3.415 | 3.252 | 3.276 | 31,715,356 | -0.05(-1.48%) |
Oct 22, 2020 | 3.194 | 3.334 | 3.186 | 3.325 | 42,150,584 | +0.16(+5.18%) |
Oct 21, 2020 | 3.088 | 3.219 | 3.080 | 3.162 | 49,516,076 | +0.02(+0.52%) |
Oct 20, 2020 | 3.096 | 3.170 | 3.088 | 3.145 | 32,890,856 | +0.13(+4.35%) |
Oct 19, 2020 | 2.973 | 3.071 | 2.940 | 3.014 | 25,314,962 | +0.07(+2.51%) |
Oct 16, 2020 | 2.990 | 2.990 | 2.932 | 2.940 | 22,391,482 | -0.05(-1.64%) |
Oct 15, 2020 | 2.981 | 3.063 | 2.973 | 2.990 | 22,033,672 | -0.05(-1.62%) |
Oct 14, 2020 | 3.055 | 3.080 | 3.030 | 3.039 | 20,599,284 | +0.00(+0.00%) |
Oct 13, 2020 | 3.039 | 3.080 | 2.990 | 3.039 | 29,272,330 | -0.04(-1.33%) |
Oct 12, 2020 | 3.055 | 3.112 | 3.030 | 3.080 | 11,715,119 | +0.01(+0.27%) |
Oct 09, 2020 | 2.998 | 3.121 | 2.957 | 3.071 | 36,212,404 | +0.06(+1.90%) |
Oct 08, 2020 | 2.850 | 3.022 | 2.834 | 3.014 | 29,966,276 | +0.20(+6.98%) |
Oct 07, 2020 | 2.916 | 2.924 | 2.818 | 2.818 | 36,816,880 | -0.08(-2.82%) |
Oct 06, 2020 | 2.940 | 3.022 | 2.858 | 2.899 | 24,657,216 | -0.02(-0.84%) |
Oct 05, 2020 | 2.818 | 2.932 | 2.793 | 2.924 | 23,856,164 | +0.11(+3.78%) |
Oct 02, 2020 | 2.793 | 2.947 | 2.793 | 2.818 | 29,959,784 | +0.00(+0.10%) |
Oct 01, 2020 | 2.790 | 2.819 | 2.766 | 2.815 | 13,543,304 | +0.01(+0.29%) |
Sep 30, 2020 | 2.790 | 2.831 | 2.766 | 2.807 | 18,663,564 | +0.05(+1.78%) |
Sep 29, 2020 | 2.798 | 2.855 | 2.749 | 2.758 | 25,622,680 | -0.09(-3.16%) |
Sep 28, 2020 | 3.003 | 3.028 | 2.815 | 2.848 | 38,337,604 | -0.03(-1.14%) |
Sep 25, 2020 | 2.856 | 2.897 | 2.823 | 2.880 | 13,051,366 | -0.03(-1.12%) |
Sep 24, 2020 | 2.864 | 2.954 | 2.815 | 2.913 | 20,407,734 | +0.10(+3.49%) |
Sep 23, 2020 | 2.921 | 2.946 | 2.807 | 2.815 | 19,416,032 | -0.14(-4.71%) |
Sep 22, 2020 | 3.011 | 3.044 | 2.917 | 2.954 | 14,927,734 | -0.01(-0.28%) |
Sep 21, 2020 | 2.946 | 3.003 | 2.905 | 2.962 | 23,028,570 | -0.04(-1.36%) |
Sep 18, 2020 | 3.142 | 3.142 | 2.995 | 3.003 | 28,445,122 | -0.20(-6.14%) |
Sep 17, 2020 | 3.134 | 3.212 | 3.126 | 3.199 | 15,483,485 | +0.01(+0.26%) |
Sep 16, 2020 | 3.150 | 3.249 | 3.142 | 3.191 | 22,319,896 | +0.04(+1.30%) |
Sep 15, 2020 | 3.216 | 3.216 | 3.118 | 3.150 | 17,619,636 | -0.05(-1.53%) |
Sep 14, 2020 | 3.134 | 3.216 | 3.093 | 3.199 | 23,280,432 | +0.08(+2.62%) |
Sep 11, 2020 | 3.175 | 3.187 | 3.101 | 3.118 | 20,290,326 | -0.07(-2.31%) |
Sep 10, 2020 | 3.330 | 3.347 | 3.183 | 3.191 | 20,779,652 | -0.11(-3.47%) |
Sep 09, 2020 | 3.339 | 3.339 | 3.281 | 3.306 | 18,027,446 | +0.02(+0.75%) |
Sep 08, 2020 | 3.281 | 3.322 | 3.249 | 3.281 | 20,135,592 | -0.09(-2.67%) |
Sep 04, 2020 | 3.420 | 3.453 | 3.339 | 3.371 | 37,872,488 | +0.00(+0.00%) |
Sep 03, 2020 | 3.289 | 3.420 | 3.281 | 3.371 | 52,253,532 | +0.17(+5.37%) |
Sep 02, 2020 | 3.183 | 3.220 | 3.159 | 3.199 | 18,016,248 | -0.01(-0.17%) |
Sep 01, 2020 | 3.180 | 3.229 | 3.164 | 3.205 | 22,827,884 | +0.12(+3.98%) |
Aug 31, 2020 | 3.180 | 3.180 | 3.082 | 3.082 | 22,298,298 | -0.16(-4.80%) |
Aug 28, 2020 | 3.131 | 3.246 | 3.131 | 3.238 | 32,779,366 | +0.17(+5.60%) |
Aug 27, 2020 | 3.058 | 3.119 | 3.037 | 3.066 | 19,099,342 | +0.07(+2.18%) |
Aug 26, 2020 | 3.115 | 3.115 | 2.968 | 3.000 | 17,241,232 | -0.11(-3.67%) |
Aug 25, 2020 | 3.090 | 3.123 | 3.033 | 3.115 | 20,517,800 | +0.04(+1.33%) |
Aug 24, 2020 | 3.058 | 3.115 | 3.041 | 3.074 | 20,476,182 | +0.07(+2.17%) |
Aug 21, 2020 | 3.009 | 3.017 | 2.962 | 3.009 | 15,641,791 | -0.01(-0.27%) |
Aug 20, 2020 | 2.968 | 3.050 | 2.911 | 3.017 | 25,100,394 | -0.05(-1.60%) |
Aug 19, 2020 | 3.099 | 3.115 | 3.050 | 3.066 | 24,072,196 | -0.03(-1.06%) |
Aug 18, 2020 | 3.131 | 3.156 | 3.066 | 3.099 | 24,562,990 | +0.06(+1.88%) |
Aug 17, 2020 | 3.156 | 3.168 | 3.017 | 3.041 | 26,596,576 | -0.13(-4.12%) |
Aug 14, 2020 | 3.205 | 3.238 | 3.156 | 3.172 | 24,838,724 | -0.06(-1.77%) |
Aug 13, 2020 | 3.246 | 3.329 | 3.197 | 3.229 | 18,678,768 | +0.01(+0.25%) |
Aug 12, 2020 | 3.311 | 3.311 | 3.172 | 3.221 | 32,288,336 | -0.06(-1.75%) |
Aug 11, 2020 | 3.336 | 3.360 | 3.278 | 3.278 | 18,405,228 | -0.01(-0.25%) |
Aug 10, 2020 | 3.319 | 3.348 | 3.238 | 3.287 | 17,674,288 | +0.01(+0.25%) |
Aug 07, 2020 | 3.254 | 3.377 | 3.209 | 3.278 | 28,855,160 | -0.07(-1.96%) |
Aug 06, 2020 | 3.287 | 3.368 | 3.270 | 3.344 | 23,050,142 | +0.00(+0.00%) |
Aug 05, 2020 | 3.368 | 3.401 | 3.270 | 3.344 | 23,553,142 | +0.03(+0.99%) |
Aug 04, 2020 | 3.352 | 3.417 | 3.229 | 3.311 | 36,656,560 | -0.08(-2.33%) |
Aug 03, 2020 | 3.415 | 3.455 | 3.341 | 3.390 | 28,498,164 | -0.06(-1.66%) |
Jul 31, 2020 | 3.602 | 3.602 | 3.439 | 3.447 | 27,089,692 | -0.26(-7.05%) |
Jul 30, 2020 | 3.741 | 3.766 | 3.619 | 3.709 | 21,309,922 | -0.07(-1.94%) |
Jul 29, 2020 | 3.774 | 3.829 | 3.749 | 3.782 | 22,776,486 | +0.06(+1.54%) |
Jul 28, 2020 | 3.676 | 3.782 | 3.676 | 3.725 | 26,040,072 | +0.02(+0.66%) |
Jul 27, 2020 | 3.586 | 3.721 | 3.545 | 3.700 | 29,555,804 | +0.19(+5.35%) |
Jul 24, 2020 | 3.447 | 3.570 | 3.402 | 3.513 | 15,601,629 | +0.00(+0.00%) |
Jul 23, 2020 | 3.562 | 3.594 | 3.480 | 3.513 | 19,742,428 | -0.12(-3.37%) |
Jul 22, 2020 | 3.619 | 3.660 | 3.562 | 3.635 | 27,565,844 | +0.06(+1.60%) |
Jul 21, 2020 | 3.553 | 3.668 | 3.545 | 3.578 | 32,509,384 | +0.14(+4.04%) |
Jul 20, 2020 | 3.357 | 3.455 | 3.349 | 3.439 | 15,416,480 | +0.07(+1.94%) |
Jul 17, 2020 | 3.406 | 3.439 | 3.366 | 3.374 | 14,687,911 | -0.01(-0.24%) |
Jul 16, 2020 | 3.390 | 3.423 | 3.366 | 3.382 | 13,779,852 | -0.02(-0.48%) |
Jul 15, 2020 | 3.480 | 3.521 | 3.382 | 3.398 | 24,126,994 | +0.01(+0.24%) |
Jul 14, 2020 | 3.259 | 3.390 | 3.219 | 3.390 | 26,169,550 | +0.08(+2.47%) |
Jul 13, 2020 | 3.398 | 3.415 | 3.300 | 3.308 | 19,827,412 | -0.07(-2.17%) |
Jul 10, 2020 | 3.284 | 3.382 | 3.268 | 3.382 | 39,941,968 | +0.06(+1.72%) |
Jul 09, 2020 | 3.447 | 3.480 | 3.292 | 3.325 | 33,341,060 | -0.08(-2.40%) |
Jul 08, 2020 | 3.341 | 3.431 | 3.333 | 3.406 | 23,158,934 | +0.13(+3.99%) |
Jul 07, 2020 | 3.415 | 3.455 | 3.276 | 3.276 | 25,291,632 | -0.13(-3.84%) |
Jul 06, 2020 | 3.390 | 3.464 | 3.357 | 3.406 | 26,060,006 | +0.20(+6.38%) |
Jul 02, 2020 | 3.300 | 3.366 | 3.194 | 3.202 | 21,496,968 | -0.01(-0.42%) |
Jul 01, 2020 | 3.142 | 3.248 | 3.135 | 3.216 | 21,360,220 | +0.11(+3.41%) |
Jun 30, 2020 | 3.126 | 3.150 | 3.069 | 3.109 | 21,897,688 | -0.07(-2.31%) |
Jun 29, 2020 | 3.158 | 3.199 | 3.085 | 3.183 | 25,049,008 | +0.11(+3.45%) |
Jun 26, 2020 | 3.142 | 3.154 | 3.060 | 3.077 | 18,694,342 | -0.17(-5.28%) |
Jun 25, 2020 | 3.256 | 3.281 | 3.138 | 3.248 | 28,526,510 | +0.08(+2.58%) |
Jun 24, 2020 | 3.346 | 3.354 | 3.158 | 3.167 | 26,661,882 | -0.24(-7.18%) |
Jun 23, 2020 | 3.411 | 3.477 | 3.354 | 3.411 | 31,621,056 | +0.09(+2.70%) |
Jun 22, 2020 | 3.477 | 3.477 | 3.305 | 3.322 | 22,655,374 | -0.02(-0.73%) |
Jun 19, 2020 | 3.452 | 3.452 | 3.330 | 3.346 | 57,615,020 | -0.03(-0.97%) |
Jun 18, 2020 | 3.371 | 3.469 | 3.346 | 3.379 | 32,918,490 | -0.07(-2.13%) |
Jun 17, 2020 | 3.509 | 3.550 | 3.403 | 3.452 | 25,341,728 | +0.00(+0.00%) |
Jun 16, 2020 | 3.526 | 3.550 | 3.354 | 3.452 | 33,379,282 | +0.09(+2.67%) |
Jun 15, 2020 | 3.281 | 3.436 | 3.236 | 3.362 | 24,946,984 | -0.12(-3.51%) |
Jun 12, 2020 | 3.460 | 3.550 | 3.387 | 3.485 | 43,199,564 | +0.18(+5.43%) |
Jun 11, 2020 | 3.346 | 3.469 | 3.244 | 3.305 | 32,825,112 | -0.30(-8.37%) |
Jun 10, 2020 | 3.860 | 3.885 | 3.607 | 3.607 | 37,483,712 | -0.20(-5.15%) |
Jun 09, 2020 | 3.746 | 3.901 | 3.722 | 3.803 | 29,800,214 | -0.11(-2.92%) |
Jun 08, 2020 | 3.754 | 3.930 | 3.697 | 3.917 | 25,032,154 | +0.24(+6.67%) |
Jun 05, 2020 | 3.795 | 3.824 | 3.615 | 3.673 | 30,271,382 | +0.20(+5.63%) |
Jun 04, 2020 | 3.379 | 3.530 | 3.338 | 3.477 | 31,464,014 | +0.02(+0.71%) |
Jun 03, 2020 | 3.485 | 3.550 | 3.420 | 3.452 | 32,268,900 | +0.21(+6.55%) |
Jun 02, 2020 | 3.101 | 3.240 | 3.085 | 3.240 | 22,083,940 | +0.27(+9.17%) |
Jun 01, 2020 | 2.919 | 3.013 | 2.894 | 2.968 | 20,855,862 | +0.15(+5.20%) |
May 29, 2020 | 2.813 | 2.894 | 2.748 | 2.821 | 28,017,312 | -0.08(-2.81%) |
May 28, 2020 | 2.992 | 2.992 | 2.878 | 2.903 | 21,166,842 | -0.11(-3.52%) |
May 27, 2020 | 3.017 | 3.029 | 2.927 | 3.009 | 18,278,942 | +0.09(+3.07%) |
May 26, 2020 | 3.041 | 3.058 | 2.870 | 2.919 | 25,986,502 | +0.19(+6.87%) |
May 22, 2020 | 2.699 | 2.772 | 2.638 | 2.731 | 24,720,414 | +0.03(+1.21%) |
May 21, 2020 | 2.625 | 2.740 | 2.625 | 2.699 | 23,648,918 | +0.18(+7.12%) |
May 20, 2020 | 2.495 | 2.552 | 2.466 | 2.519 | 18,596,426 | +0.07(+3.00%) |
May 19, 2020 | 2.536 | 2.544 | 2.446 | 2.446 | 30,960,630 | -0.09(-3.54%) |
May 18, 2020 | 2.528 | 2.560 | 2.462 | 2.536 | 41,428,044 | +0.14(+5.78%) |
May 15, 2020 | 2.487 | 2.532 | 2.381 | 2.397 | 20,826,712 | -0.08(-3.29%) |
May 14, 2020 | 2.275 | 2.495 | 2.185 | 2.479 | 44,748,352 | +0.14(+5.92%) |
May 13, 2020 | 2.413 | 2.430 | 2.275 | 2.340 | 30,578,784 | -0.04(-1.71%) |
May 12, 2020 | 2.495 | 2.536 | 2.373 | 2.381 | 22,862,348 | -0.11(-4.26%) |
May 11, 2020 | 2.560 | 2.609 | 2.470 | 2.487 | 19,822,436 | -0.11(-4.09%) |
May 08, 2020 | 2.479 | 2.593 | 2.454 | 2.593 | 35,962,808 | +0.17(+7.20%) |
May 07, 2020 | 2.484 | 2.484 | 2.345 | 2.419 | 42,623,220 | -0.15(-5.71%) |
May 06, 2020 | 2.606 | 2.606 | 2.525 | 2.565 | 18,244,290 | -0.10(-3.67%) |
May 05, 2020 | 2.704 | 2.801 | 2.630 | 2.663 | 22,699,026 | -0.03(-1.21%) |
May 04, 2020 | 2.671 | 2.704 | 2.614 | 2.696 | 29,353,980 | -0.02(-0.60%) |
May 01, 2020 | 2.753 | 2.810 | 2.687 | 2.712 | 10,971,223 | -0.15(-5.40%) |
Apr 30, 2020 | 2.883 | 2.924 | 2.834 | 2.867 | 20,825,612 | -0.26(-8.33%) |
Apr 29, 2020 | 3.013 | 3.135 | 2.972 | 3.127 | 20,314,164 | +0.20(+6.67%) |
Apr 28, 2020 | 2.842 | 2.952 | 2.834 | 2.932 | 32,498,372 | +0.29(+11.11%) |
Apr 27, 2020 | 2.671 | 2.736 | 2.573 | 2.639 | 27,071,122 | +0.10(+3.85%) |
Apr 24, 2020 | 2.712 | 2.736 | 2.455 | 2.541 | 30,486,998 | -0.29(-10.35%) |
Apr 23, 2020 | 2.972 | 2.981 | 2.801 | 2.834 | 17,143,370 | -0.10(-3.33%) |
Apr 22, 2020 | 2.932 | 3.013 | 2.899 | 2.932 | 19,526,484 | +0.07(+2.27%) |
Apr 21, 2020 | 2.924 | 2.972 | 2.818 | 2.867 | 21,068,274 | -0.12(-4.09%) |
Apr 20, 2020 | 3.046 | 3.050 | 2.972 | 2.989 | 12,624,008 | -0.15(-4.68%) |
Apr 17, 2020 | 3.209 | 3.209 | 3.029 | 3.135 | 12,054,396 | +0.07(+2.12%) |
Apr 16, 2020 | 3.176 | 3.192 | 3.054 | 3.070 | 17,749,264 | -0.11(-3.33%) |
Apr 15, 2020 | 3.143 | 3.253 | 3.122 | 3.176 | 19,364,368 | -0.12(-3.70%) |
Apr 14, 2020 | 3.380 | 3.453 | 3.282 | 3.298 | 21,998,412 | -0.27(-7.53%) |
Apr 13, 2020 | 3.502 | 3.575 | 3.388 | 3.567 | 17,723,474 | +0.01(+0.23%) |
Apr 09, 2020 | 3.648 | 3.730 | 3.526 | 3.559 | 23,807,454 | -0.01(-0.23%) |
Apr 08, 2020 | 3.412 | 3.579 | 3.355 | 3.567 | 14,581,102 | +0.21(+6.31%) |
Apr 07, 2020 | 3.542 | 3.551 | 3.343 | 3.355 | 27,775,782 | +0.13(+4.04%) |
Apr 06, 2020 | 3.217 | 3.306 | 3.160 | 3.225 | 23,850,528 | +0.33(+11.55%) |
Apr 03, 2020 | 2.964 | 2.989 | 2.777 | 2.891 | 22,477,708 | -0.20(-6.33%) |
Apr 02, 2020 | 3.086 | 3.152 | 3.013 | 3.086 | 14,862,966 | +0.01(+0.26%) |
Apr 01, 2020 | 3.078 | 3.127 | 2.972 | 3.078 | 17,461,278 | -0.23(-6.90%) |
Mar 31, 2020 | 3.355 | 3.363 | 3.180 | 3.306 | 18,946,082 | -0.06(-1.70%) |
Mar 30, 2020 | 3.339 | 3.437 | 3.249 | 3.363 | 14,019,864 | +0.05(+1.47%) |
Mar 27, 2020 | 3.380 | 3.485 | 3.266 | 3.314 | 15,727,065 | -0.32(-8.74%) |
Mar 26, 2020 | 3.681 | 3.771 | 3.457 | 3.632 | 30,841,912 | +0.07(+2.06%) |
Mar 25, 2020 | 3.282 | 3.811 | 3.200 | 3.559 | 23,525,224 | +0.28(+8.44%) |
Mar 24, 2020 | 3.046 | 3.298 | 3.046 | 3.282 | 23,895,498 | +0.51(+18.53%) |
Mar 23, 2020 | 2.924 | 2.944 | 2.679 | 2.769 | 38,447,484 | -0.30(-9.81%) |
Mar 20, 2020 | 3.469 | 3.502 | 3.054 | 3.070 | 35,649,536 | -0.27(-8.05%) |
Mar 19, 2020 | 3.135 | 3.428 | 2.989 | 3.339 | 37,476,904 | +0.12(+3.80%) |
Mar 18, 2020 | 3.437 | 3.608 | 3.086 | 3.217 | 33,758,164 | -0.65(-16.84%) |
Mar 17, 2020 | 3.616 | 3.982 | 3.477 | 3.868 | 35,204,164 | +0.26(+7.22%) |
Mar 16, 2020 | 3.657 | 3.950 | 3.530 | 3.608 | 32,166,016 | -0.63(-14.81%) |
Mar 13, 2020 | 4.455 | 4.463 | 3.754 | 4.235 | 38,306,448 | +0.61(+16.85%) |
Mar 12, 2020 | 3.624 | 3.917 | 3.428 | 3.624 | 32,693,188 | -0.66(-15.40%) |
Mar 11, 2020 | 4.626 | 4.658 | 4.121 | 4.284 | 48,743,692 | -0.43(-9.15%) |
Mar 10, 2020 | 4.756 | 4.805 | 4.552 | 4.715 | 28,017,016 | +0.24(+5.46%) |
Mar 09, 2020 | 4.569 | 4.634 | 4.398 | 4.471 | 46,605,596 | -0.51(-10.29%) |
Mar 06, 2020 | 5.025 | 5.143 | 4.968 | 4.984 | 35,183,164 | -0.22(-4.23%) |
Mar 05, 2020 | 5.269 | 5.285 | 5.106 | 5.204 | 49,215,492 | -0.23(-4.20%) |
Mar 04, 2020 | 5.416 | 5.456 | 5.285 | 5.432 | 40,617,440 | +0.02(+0.30%) |
Mar 03, 2020 | 5.513 | 5.627 | 5.367 | 5.416 | 37,562,808 | -0.19(-3.43%) |
Mar 02, 2020 | 5.510 | 5.632 | 5.421 | 5.608 | 30,978,950 | +0.09(+1.62%) |
Feb 28, 2020 | 5.396 | 5.543 | 5.339 | 5.518 | 34,928,096 | +0.05(+0.89%) |
Feb 27, 2020 | 5.486 | 5.653 | 5.461 | 5.470 | 28,628,124 | -0.06(-1.03%) |
Feb 26, 2020 | 5.641 | 5.722 | 5.453 | 5.527 | 30,217,668 | -0.07(-1.31%) |
Feb 25, 2020 | 5.714 | 5.722 | 5.551 | 5.600 | 14,081,607 | -0.10(-1.71%) |
Feb 24, 2020 | 5.665 | 5.738 | 5.575 | 5.698 | 18,625,132 | -0.20(-3.31%) |
Feb 21, 2020 | 5.844 | 5.934 | 5.820 | 5.893 | 15,395,510 | -0.06(-0.96%) |
Feb 20, 2020 | 5.982 | 6.031 | 5.901 | 5.950 | 20,100,840 | -0.11(-1.75%) |
Feb 19, 2020 | 6.015 | 6.113 | 6.015 | 6.056 | 18,310,520 | +0.10(+1.64%) |
Feb 18, 2020 | 5.991 | 6.007 | 5.893 | 5.958 | 23,185,722 | -0.18(-2.86%) |
Feb 14, 2020 | 6.198 | 6.231 | 6.085 | 6.133 | 13,287,319 | -0.05(-0.79%) |
Feb 13, 2020 | 6.223 | 6.263 | 6.142 | 6.182 | 13,674,690 | -0.13(-2.06%) |
Feb 12, 2020 | 6.369 | 6.397 | 6.251 | 6.312 | 34,654,408 | -0.09(-1.40%) |
Feb 11, 2020 | 6.515 | 6.523 | 6.361 | 6.402 | 15,718,199 | +0.03(+0.51%) |
Feb 10, 2020 | 6.312 | 6.442 | 6.259 | 6.369 | 14,682,312 | +0.03(+0.51%) |
Feb 07, 2020 | 6.280 | 6.410 | 6.215 | 6.337 | 16,681,929 | +0.02(+0.26%) |
Feb 06, 2020 | 6.507 | 6.515 | 6.263 | 6.320 | 31,103,560 | -0.07(-1.14%) |
Feb 05, 2020 | 6.491 | 6.515 | 6.393 | 6.393 | 25,921,904 | +0.09(+1.42%) |
Feb 04, 2020 | 6.377 | 6.406 | 6.272 | 6.304 | 13,062,003 | +0.01(+0.18%) |
Feb 03, 2020 | 6.276 | 6.374 | 6.276 | 6.292 | 14,968,784 | +0.10(+1.57%) |
Jan 31, 2020 | 6.236 | 6.252 | 6.138 | 6.195 | 15,275,177 | -0.15(-2.30%) |
Jan 30, 2020 | 6.219 | 6.374 | 6.179 | 6.341 | 19,526,724 | +0.02(+0.39%) |
Jan 29, 2020 | 6.439 | 6.471 | 6.309 | 6.317 | 12,022,446 | -0.15(-2.38%) |
Jan 28, 2020 | 6.471 | 6.520 | 6.406 | 6.471 | 8,843,878 | +0.04(+0.63%) |
Jan 27, 2020 | 6.463 | 6.536 | 6.414 | 6.431 | 13,148,062 | -0.19(-2.94%) |
Jan 24, 2020 | 6.650 | 6.694 | 6.544 | 6.625 | 17,543,472 | -0.10(-1.45%) |
Jan 23, 2020 | 6.552 | 6.772 | 6.479 | 6.723 | 31,148,030 | +0.21(+3.24%) |
Jan 22, 2020 | 6.528 | 6.536 | 6.455 | 6.512 | 25,485,958 | +0.08(+1.26%) |
Jan 21, 2020 | 6.633 | 6.666 | 6.431 | 6.431 | 39,185,584 | -0.42(-6.16%) |
Jan 17, 2020 | 6.845 | 6.893 | 6.780 | 6.853 | 15,023,185 | +0.16(+2.43%) |
Jan 16, 2020 | 6.642 | 6.731 | 6.617 | 6.690 | 20,344,842 | +0.10(+1.48%) |
Jan 15, 2020 | 6.698 | 6.707 | 6.552 | 6.593 | 20,273,226 | -0.21(-3.10%) |
Jan 14, 2020 | 6.747 | 6.804 | 6.690 | 6.804 | 10,401,243 | +0.02(+0.36%) |
Jan 13, 2020 | 6.780 | 6.828 | 6.755 | 6.780 | 13,595,552 | -0.02(-0.24%) |
Jan 10, 2020 | 6.974 | 7.007 | 6.772 | 6.796 | 15,042,768 | -0.15(-2.22%) |
Jan 09, 2020 | 6.950 | 6.966 | 6.869 | 6.950 | 19,201,356 | -0.12(-1.72%) |
Jan 08, 2020 | 7.121 | 7.218 | 7.031 | 7.072 | 20,769,246 | -0.11(-1.58%) |
Jan 07, 2020 | 7.186 | 7.226 | 7.121 | 7.186 | 13,257,108 | -0.13(-1.78%) |
Jan 06, 2020 | 7.299 | 7.405 | 7.251 | 7.316 | 14,980,304 | -0.19(-2.59%) |
Jan 03, 2020 | 7.445 | 7.563 | 7.413 | 7.510 | 23,141,110 | +0.02(+0.27%) |
Jan 02, 2020 | 7.320 | 7.515 | 7.304 | 7.491 | 12,686,759 | +0.23(+3.13%) |
Dec 31, 2019 | 7.223 | 7.271 | 7.215 | 7.263 | 3,345,371 | +0.00(+0.00%) |
Dec 30, 2019 | 7.288 | 7.288 | 7.227 | 7.263 | 7,666,628 | +0.04(+0.56%) |
Dec 27, 2019 | 7.247 | 7.280 | 7.190 | 7.223 | 8,073,054 | -0.03(-0.45%) |
Dec 26, 2019 | 7.174 | 7.263 | 7.166 | 7.255 | 10,303,868 | +0.15(+2.17%) |
Dec 24, 2019 | 7.117 | 7.137 | 7.085 | 7.101 | 2,026,273 | +0.02(+0.23%) |
Dec 23, 2019 | 7.077 | 7.142 | 7.052 | 7.085 | 10,081,175 | +0.11(+1.51%) |
Dec 20, 2019 | 7.069 | 7.093 | 6.979 | 6.979 | 13,188,025 | -0.11(-1.53%) |
Dec 19, 2019 | 6.976 | 7.104 | 6.976 | 7.088 | 21,859,010 | +0.10(+1.49%) |
Dec 18, 2019 | 6.856 | 7.036 | 6.848 | 6.984 | 32,176,300 | +0.18(+2.70%) |
Dec 17, 2019 | 6.720 | 6.840 | 6.688 | 6.800 | 20,046,628 | +0.08(+1.19%) |
Dec 16, 2019 | 6.800 | 6.864 | 6.712 | 6.720 | 16,869,642 | -0.02(-0.36%) |
Dec 13, 2019 | 6.712 | 6.872 | 6.704 | 6.744 | 18,322,496 | +0.00(+0.00%) |
Dec 12, 2019 | 6.648 | 6.760 | 6.640 | 6.744 | 12,101,741 | +0.16(+2.43%) |
Dec 11, 2019 | 6.648 | 6.664 | 6.544 | 6.584 | 26,494,584 | -0.02(-0.36%) |
Dec 10, 2019 | 6.656 | 6.668 | 6.568 | 6.608 | 13,676,215 | -0.03(-0.48%) |
Dec 09, 2019 | 6.528 | 6.676 | 6.528 | 6.640 | 25,015,046 | +0.02(+0.36%) |
Dec 06, 2019 | 6.656 | 6.656 | 6.544 | 6.616 | 15,750,854 | +0.03(+0.49%) |
Dec 05, 2019 | 6.592 | 6.648 | 6.552 | 6.584 | 13,582,996 | +0.06(+0.98%) |
Dec 04, 2019 | 6.432 | 6.544 | 6.416 | 6.520 | 14,380,883 | +0.13(+2.00%) |
Dec 03, 2019 | 6.400 | 6.424 | 6.345 | 6.392 | 10,952,913 | +0.04(+0.69%) |