Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.41 | 12.69 | 12.27 | 12.62 | 58,291 | +0.04(+0.30%) |
Nov 27, 2020 | 12.88 | 13.00 | 12.36 | 12.58 | 26,577 | -0.35(-2.68%) |
Nov 25, 2020 | 12.84 | 13.37 | 12.66 | 12.93 | 33,302 | -0.14(-1.08%) |
Nov 24, 2020 | 13.49 | 13.56 | 12.67 | 13.07 | 71,372 | -0.10(-0.78%) |
Nov 23, 2020 | 12.42 | 13.20 | 12.29 | 13.17 | 115,591 | +0.84(+6.84%) |
Nov 20, 2020 | 13.05 | 13.05 | 11.71 | 12.33 | 107,058 | -0.92(-6.93%) |
Nov 19, 2020 | 12.45 | 13.35 | 12.22 | 13.25 | 58,587 | +0.65(+5.13%) |
Nov 18, 2020 | 13.28 | 13.52 | 11.99 | 12.60 | 193,701 | -0.51(-3.86%) |
Nov 17, 2020 | 12.23 | 13.25 | 12.23 | 13.11 | 160,081 | +0.94(+7.70%) |
Nov 16, 2020 | 11.88 | 12.18 | 11.79 | 12.17 | 102,272 | +0.61(+5.27%) |
Nov 13, 2020 | 11.05 | 11.68 | 11.05 | 11.56 | 67,138 | +0.64(+5.85%) |
Nov 12, 2020 | 10.64 | 11.01 | 10.52 | 10.92 | 59,168 | +0.08(+0.78%) |
Nov 11, 2020 | 10.71 | 10.98 | 10.23 | 10.84 | 61,601 | +0.23(+2.20%) |
Nov 10, 2020 | 10.40 | 10.82 | 9.801 | 10.60 | 93,710 | +0.91(+9.44%) |
Nov 09, 2020 | 10.22 | 10.41 | 9.391 | 9.689 | 78,608 | -0.10(-1.05%) |
Nov 06, 2020 | 10.16 | 10.18 | 9.591 | 9.792 | 33,745 | -0.44(-4.29%) |
Nov 05, 2020 | 10.03 | 10.36 | 10.01 | 10.23 | 59,248 | +0.80(+8.51%) |
Nov 04, 2020 | 9.633 | 9.699 | 9.073 | 9.428 | 46,787 | -0.41(-4.17%) |
Nov 03, 2020 | 9.232 | 9.904 | 9.232 | 9.839 | 45,977 | +0.63(+6.90%) |
Nov 02, 2020 | 9.615 | 9.615 | 8.957 | 9.204 | 44,956 | -0.18(-1.89%) |
Oct 30, 2020 | 9.671 | 9.801 | 8.915 | 9.381 | 53,884 | -0.61(-6.14%) |
Oct 29, 2020 | 8.935 | 10.05 | 8.833 | 9.995 | 74,948 | +0.95(+10.48%) |
Oct 28, 2020 | 9.716 | 9.995 | 8.712 | 9.047 | 129,530 | -0.67(-6.89%) |
Oct 27, 2020 | 11.42 | 11.69 | 9.670 | 9.716 | 183,123 | -1.50(-13.35%) |
Oct 26, 2020 | 11.13 | 11.54 | 11.04 | 11.21 | 161,470 | +0.10(+0.92%) |
Oct 23, 2020 | 10.25 | 11.30 | 10.23 | 11.11 | 169,932 | +0.92(+9.03%) |
Oct 22, 2020 | 10.20 | 10.35 | 10.03 | 10.19 | 15,503 | -0.03(-0.27%) |
Oct 21, 2020 | 10.18 | 10.50 | 10.02 | 10.22 | 36,394 | +0.00(+0.00%) |
Oct 20, 2020 | 9.800 | 10.23 | 9.623 | 10.22 | 30,548 | +0.46(+4.77%) |
Oct 19, 2020 | 10.06 | 10.17 | 9.707 | 9.753 | 26,857 | -0.23(-2.33%) |
Oct 16, 2020 | 9.577 | 10.41 | 9.577 | 9.986 | 45,064 | +0.44(+4.58%) |
Oct 15, 2020 | 9.781 | 9.781 | 9.391 | 9.549 | 45,547 | -0.46(-4.55%) |
Oct 14, 2020 | 10.02 | 10.41 | 9.967 | 10.00 | 57,130 | +0.12(+1.22%) |
Oct 13, 2020 | 9.753 | 10.11 | 9.753 | 9.884 | 50,902 | +0.12(+1.24%) |
Oct 12, 2020 | 9.409 | 9.870 | 9.409 | 9.763 | 31,151 | +0.46(+4.90%) |
Oct 09, 2020 | 9.902 | 9.986 | 9.214 | 9.307 | 32,158 | -0.56(-5.66%) |
Oct 08, 2020 | 10.03 | 10.03 | 9.809 | 9.865 | 22,381 | -0.10(-1.03%) |
Oct 07, 2020 | 9.781 | 10.08 | 9.744 | 9.967 | 25,906 | +0.32(+3.28%) |
Oct 06, 2020 | 9.651 | 9.977 | 9.540 | 9.651 | 20,984 | +0.07(+0.68%) |
Oct 05, 2020 | 9.056 | 9.716 | 9.037 | 9.586 | 39,842 | +0.54(+5.96%) |
Oct 02, 2020 | 8.721 | 9.047 | 8.721 | 9.047 | 20,757 | +0.15(+1.67%) |
Oct 01, 2020 | 9.047 | 9.205 | 8.675 | 8.898 | 11,705 | +0.11(+1.27%) |
Sep 30, 2020 | 9.084 | 9.298 | 8.677 | 8.786 | 12,758 | -0.16(-1.77%) |
Sep 29, 2020 | 8.415 | 8.982 | 8.349 | 8.944 | 29,072 | +0.47(+5.60%) |
Sep 28, 2020 | 8.498 | 8.537 | 8.284 | 8.470 | 92,738 | -0.04(-0.44%) |
Sep 25, 2020 | 8.517 | 8.935 | 8.470 | 8.507 | 34,201 | -0.10(-1.19%) |
Sep 24, 2020 | 8.749 | 9.103 | 8.396 | 8.610 | 28,466 | -0.15(-1.70%) |
Sep 23, 2020 | 8.954 | 9.223 | 8.759 | 8.759 | 34,314 | -0.12(-1.36%) |
Sep 22, 2020 | 9.372 | 9.674 | 8.693 | 8.879 | 39,383 | -0.33(-3.63%) |
Sep 21, 2020 | 9.874 | 9.874 | 9.112 | 9.214 | 44,653 | -0.91(-9.00%) |
Sep 18, 2020 | 9.595 | 10.13 | 9.409 | 10.13 | 109,488 | +0.65(+6.87%) |
Sep 17, 2020 | 9.298 | 9.552 | 9.214 | 9.474 | 35,784 | +0.12(+1.29%) |
Sep 16, 2020 | 8.703 | 9.502 | 8.610 | 9.354 | 69,526 | +0.64(+7.36%) |
Sep 15, 2020 | 8.703 | 8.852 | 8.596 | 8.712 | 51,619 | -0.02(-0.21%) |
Sep 14, 2020 | 8.517 | 8.833 | 8.005 | 8.731 | 54,593 | +0.21(+2.51%) |
Sep 11, 2020 | 9.586 | 9.586 | 8.247 | 8.517 | 142,399 | -1.12(-11.58%) |
Sep 10, 2020 | 9.437 | 9.660 | 9.298 | 9.633 | 33,915 | +0.17(+1.77%) |
Sep 09, 2020 | 9.595 | 9.623 | 9.158 | 9.465 | 68,220 | -0.13(-1.36%) |
Sep 08, 2020 | 9.567 | 9.763 | 9.094 | 9.595 | 114,129 | +0.06(+0.58%) |
Sep 04, 2020 | 9.586 | 9.595 | 9.382 | 9.540 | 54,098 | +0.05(+0.49%) |
Sep 03, 2020 | 9.484 | 9.521 | 9.249 | 9.493 | 83,424 | +0.15(+1.59%) |
Sep 02, 2020 | 9.456 | 9.549 | 9.270 | 9.344 | 109,727 | -0.04(-0.40%) |
Sep 01, 2020 | 9.130 | 9.391 | 9.112 | 9.381 | 69,719 | +0.25(+2.75%) |
Aug 31, 2020 | 9.121 | 9.297 | 9.065 | 9.130 | 84,784 | +0.12(+1.34%) |
Aug 28, 2020 | 8.926 | 9.372 | 8.889 | 9.010 | 159,069 | +0.08(+0.94%) |
Aug 27, 2020 | 8.944 | 9.121 | 8.833 | 8.926 | 37,885 | +0.06(+0.63%) |
Aug 26, 2020 | 9.010 | 9.103 | 8.852 | 8.870 | 85,458 | -0.14(-1.55%) |
Aug 25, 2020 | 8.870 | 9.037 | 8.861 | 9.010 | 110,928 | +0.07(+0.73%) |
Aug 24, 2020 | 8.991 | 9.037 | 8.907 | 8.944 | 121,077 | +0.09(+1.00%) |
Aug 21, 2020 | 9.056 | 9.075 | 8.814 | 8.856 | 32,050 | -0.14(-1.60%) |
Aug 20, 2020 | 9.223 | 9.298 | 8.833 | 9.000 | 69,483 | -0.06(-0.62%) |
Aug 19, 2020 | 8.833 | 9.085 | 8.814 | 9.056 | 88,103 | +0.47(+5.53%) |
Aug 18, 2020 | 9.056 | 9.056 | 8.405 | 8.582 | 8,500 | -0.35(-3.95%) |
Aug 17, 2020 | 8.415 | 9.437 | 8.377 | 8.935 | 74,421 | +0.57(+6.78%) |
Aug 14, 2020 | 8.173 | 8.415 | 7.987 | 8.368 | 25,382 | +0.13(+1.58%) |
Aug 13, 2020 | 8.201 | 8.368 | 8.191 | 8.238 | 15,796 | -0.04(-0.45%) |
Aug 12, 2020 | 8.359 | 8.359 | 7.903 | 8.275 | 31,474 | +0.13(+1.60%) |
Aug 11, 2020 | 8.340 | 8.489 | 8.145 | 8.145 | 17,329 | +0.02(+0.23%) |
Aug 10, 2020 | 8.163 | 8.331 | 8.126 | 8.126 | 32,914 | +0.11(+1.39%) |
Aug 07, 2020 | 7.513 | 8.238 | 7.303 | 8.015 | 17,746 | +0.49(+6.55%) |
Aug 06, 2020 | 7.531 | 7.531 | 6.527 | 7.522 | 90,034 | +0.05(+0.62%) |
Aug 05, 2020 | 7.113 | 7.559 | 6.973 | 7.475 | 162,178 | +0.62(+9.09%) |
Aug 04, 2020 | 6.657 | 6.862 | 6.657 | 6.852 | 34,783 | +0.11(+1.66%) |
Aug 03, 2020 | 6.629 | 6.741 | 6.601 | 6.741 | 19,391 | +0.19(+2.84%) |
Jul 31, 2020 | 6.732 | 6.732 | 6.369 | 6.555 | 12,583 | -0.14(-2.05%) |
Jul 30, 2020 | 6.655 | 6.766 | 6.544 | 6.692 | 23,278 | -0.02(-0.28%) |
Jul 29, 2020 | 6.655 | 6.812 | 6.655 | 6.711 | 34,975 | +0.17(+2.54%) |
Jul 28, 2020 | 6.609 | 6.720 | 6.544 | 6.544 | 14,445 | -0.14(-2.07%) |
Jul 27, 2020 | 6.590 | 6.701 | 6.507 | 6.683 | 18,951 | +0.16(+2.41%) |
Jul 24, 2020 | 6.581 | 6.609 | 6.461 | 6.526 | 23,584 | -0.03(-0.42%) |
Jul 23, 2020 | 6.627 | 6.674 | 6.452 | 6.553 | 8,740 | -0.15(-2.21%) |
Jul 22, 2020 | 6.665 | 6.701 | 6.616 | 6.701 | 6,594 | -0.02(-0.28%) |
Jul 21, 2020 | 6.581 | 6.720 | 6.572 | 6.720 | 18,559 | +0.18(+2.68%) |
Jul 20, 2020 | 6.406 | 6.563 | 6.341 | 6.544 | 11,860 | +0.05(+0.71%) |
Jul 17, 2020 | 6.313 | 6.581 | 6.313 | 6.498 | 8,222 | +0.14(+2.18%) |
Jul 16, 2020 | 6.359 | 6.447 | 6.359 | 6.359 | 7,371 | +0.03(+0.44%) |
Jul 15, 2020 | 6.655 | 6.720 | 6.211 | 6.332 | 40,201 | -0.22(-3.38%) |
Jul 14, 2020 | 6.211 | 6.553 | 6.150 | 6.553 | 14,778 | +0.41(+6.62%) |
Jul 13, 2020 | 6.627 | 6.674 | 6.110 | 6.147 | 16,322 | -0.43(-6.47%) |
Jul 10, 2020 | 6.618 | 6.627 | 6.438 | 6.572 | 12,225 | -0.05(-0.70%) |
Jul 09, 2020 | 6.581 | 6.646 | 6.184 | 6.618 | 52,302 | +0.06(+0.99%) |
Jul 08, 2020 | 6.211 | 6.590 | 6.211 | 6.553 | 10,335 | +0.15(+2.31%) |
Jul 07, 2020 | 6.498 | 6.748 | 6.332 | 6.406 | 14,592 | -0.13(-1.98%) |
Jul 06, 2020 | 6.563 | 6.563 | 6.489 | 6.535 | 11,286 | +0.07(+1.14%) |
Jul 02, 2020 | 6.507 | 6.563 | 6.416 | 6.461 | 9,736 | -0.05(-0.71%) |
Jul 01, 2020 | 6.304 | 6.516 | 6.054 | 6.507 | 32,279 | +0.30(+4.76%) |
Jun 30, 2020 | 6.433 | 6.563 | 6.202 | 6.211 | 94,317 | -0.17(-2.61%) |
Jun 29, 2020 | 6.979 | 7.284 | 6.378 | 6.378 | 71,369 | -0.39(-5.74%) |
Jun 26, 2020 | 5.722 | 7.432 | 5.454 | 6.766 | 191,708 | +0.89(+15.09%) |
Jun 25, 2020 | 5.777 | 5.916 | 5.480 | 5.879 | 32,923 | +0.10(+1.76%) |
Jun 24, 2020 | 5.925 | 6.230 | 5.685 | 5.777 | 28,988 | -0.50(-7.95%) |
Jun 23, 2020 | 5.971 | 6.461 | 5.666 | 6.276 | 18,309 | +0.45(+7.78%) |
Jun 22, 2020 | 5.444 | 5.879 | 5.389 | 5.823 | 25,153 | +0.44(+8.25%) |
Jun 19, 2020 | 5.527 | 5.546 | 5.380 | 5.380 | 41,435 | -0.27(-4.75%) |
Jun 18, 2020 | 5.315 | 5.906 | 5.279 | 5.648 | 74,489 | +0.19(+3.56%) |
Jun 17, 2020 | 5.980 | 6.184 | 5.454 | 5.454 | 23,622 | -0.55(-9.09%) |
Jun 16, 2020 | 5.638 | 6.470 | 5.638 | 5.999 | 88,022 | +0.45(+8.17%) |
Jun 15, 2020 | 5.259 | 5.555 | 5.259 | 5.546 | 10,263 | +0.14(+2.56%) |
Jun 12, 2020 | 5.703 | 5.863 | 5.361 | 5.407 | 18,716 | -0.09(-1.68%) |
Jun 11, 2020 | 5.809 | 6.054 | 5.419 | 5.500 | 59,057 | -0.79(-12.50%) |
Jun 10, 2020 | 6.489 | 6.489 | 5.953 | 6.285 | 71,188 | -0.16(-2.44%) |
Jun 09, 2020 | 6.415 | 6.489 | 6.267 | 6.443 | 25,538 | -0.06(-0.85%) |
Jun 08, 2020 | 6.341 | 6.563 | 6.341 | 6.498 | 48,070 | +0.18(+2.93%) |
Jun 05, 2020 | 6.036 | 6.470 | 5.754 | 6.313 | 52,795 | +0.61(+10.70%) |
Jun 04, 2020 | 5.500 | 5.731 | 5.333 | 5.703 | 31,516 | +0.17(+3.01%) |
Jun 03, 2020 | 5.093 | 5.590 | 5.084 | 5.537 | 26,642 | +0.44(+8.71%) |
Jun 02, 2020 | 5.185 | 5.241 | 4.945 | 5.093 | 19,716 | -0.09(-1.78%) |
Jun 01, 2020 | 5.232 | 5.481 | 5.185 | 5.185 | 19,336 | -0.07(-1.41%) |
May 29, 2020 | 4.714 | 5.389 | 4.714 | 5.259 | 23,260 | +0.36(+7.36%) |
May 28, 2020 | 5.426 | 5.518 | 4.890 | 4.899 | 24,713 | -0.46(-8.62%) |
May 27, 2020 | 4.982 | 5.407 | 4.928 | 5.361 | 52,117 | +0.43(+8.82%) |
May 26, 2020 | 4.529 | 4.954 | 4.400 | 4.927 | 21,179 | +0.43(+9.45%) |
May 22, 2020 | 4.423 | 4.511 | 4.334 | 4.501 | 26,181 | -0.03(-0.61%) |
May 21, 2020 | 4.400 | 4.594 | 4.002 | 4.529 | 43,440 | -0.05(-1.01%) |
May 20, 2020 | 3.956 | 4.612 | 3.938 | 4.575 | 76,152 | +0.75(+19.57%) |
May 19, 2020 | 4.021 | 4.049 | 3.799 | 3.827 | 20,146 | -0.23(-5.69%) |
May 18, 2020 | 4.021 | 4.150 | 3.836 | 4.058 | 39,328 | +0.20(+5.28%) |
May 15, 2020 | 3.725 | 3.882 | 3.642 | 3.854 | 16,011 | +0.20(+5.57%) |
May 14, 2020 | 3.697 | 3.905 | 3.466 | 3.651 | 33,785 | -0.06(-1.50%) |
May 13, 2020 | 4.030 | 4.238 | 3.697 | 3.707 | 30,134 | -0.28(-6.96%) |
May 12, 2020 | 4.483 | 4.483 | 3.975 | 3.984 | 20,755 | -0.49(-10.95%) |
May 11, 2020 | 4.409 | 4.733 | 4.252 | 4.474 | 26,193 | -0.07(-1.63%) |
May 08, 2020 | 4.178 | 4.622 | 4.067 | 4.548 | 44,248 | +0.49(+12.07%) |
May 07, 2020 | 4.418 | 4.534 | 3.975 | 4.058 | 26,714 | -0.31(-7.19%) |
May 06, 2020 | 4.594 | 4.654 | 4.076 | 4.372 | 34,734 | -0.18(-4.06%) |
May 05, 2020 | 5.287 | 5.287 | 4.547 | 4.557 | 28,268 | -0.39(-7.85%) |
May 04, 2020 | 4.806 | 5.139 | 4.806 | 4.945 | 21,964 | +0.04(+0.75%) |
May 01, 2020 | 5.001 | 5.019 | 4.797 | 4.908 | 36,026 | -0.36(-6.84%) |
Apr 30, 2020 | 5.250 | 5.454 | 4.723 | 5.269 | 43,682 | -0.13(-2.40%) |
Apr 29, 2020 | 5.121 | 5.555 | 4.821 | 5.398 | 61,574 | +0.41(+8.15%) |
Apr 28, 2020 | 5.019 | 5.019 | 4.659 | 4.991 | 18,874 | +0.17(+3.45%) |
Apr 27, 2020 | 4.751 | 5.130 | 4.686 | 4.825 | 29,472 | +0.18(+3.98%) |
Apr 24, 2020 | 4.391 | 4.640 | 4.391 | 4.640 | 13,739 | +0.19(+4.37%) |
Apr 23, 2020 | 4.668 | 4.668 | 4.196 | 4.446 | 74,012 | -0.27(-5.69%) |
Apr 22, 2020 | 4.631 | 4.862 | 4.539 | 4.714 | 13,958 | +0.15(+3.24%) |
Apr 21, 2020 | 4.326 | 4.779 | 4.317 | 4.566 | 19,440 | +0.10(+2.28%) |
Apr 20, 2020 | 4.973 | 5.075 | 4.464 | 4.464 | 28,089 | -0.48(-9.72%) |
Apr 17, 2020 | 4.418 | 5.222 | 4.252 | 4.945 | 37,324 | +0.59(+13.59%) |
Apr 16, 2020 | 4.391 | 4.455 | 4.113 | 4.354 | 23,202 | -0.03(-0.63%) |
Apr 15, 2020 | 4.917 | 5.093 | 4.259 | 4.381 | 24,900 | -0.74(-14.44%) |
Apr 14, 2020 | 4.825 | 5.315 | 4.733 | 5.121 | 41,529 | +0.49(+10.58%) |
Apr 13, 2020 | 4.585 | 4.954 | 4.391 | 4.631 | 44,995 | +0.05(+1.01%) |
Apr 09, 2020 | 4.049 | 4.622 | 4.049 | 4.585 | 27,587 | +0.49(+11.96%) |
Apr 08, 2020 | 3.707 | 4.095 | 3.628 | 4.095 | 27,927 | +0.44(+12.15%) |
Apr 07, 2020 | 3.836 | 4.103 | 3.577 | 3.651 | 28,047 | +0.14(+3.95%) |
Apr 06, 2020 | 3.374 | 3.642 | 3.254 | 3.512 | 29,626 | +0.27(+8.26%) |
Apr 03, 2020 | 3.956 | 3.956 | 3.013 | 3.244 | 91,959 | -0.78(-19.31%) |
Apr 02, 2020 | 4.673 | 4.673 | 3.938 | 4.021 | 22,468 | -0.34(-7.84%) |
Apr 01, 2020 | 5.407 | 5.546 | 4.344 | 4.363 | 35,106 | -0.86(-16.46%) |
Mar 31, 2020 | 5.337 | 5.356 | 4.834 | 5.222 | 33,118 | +0.16(+3.10%) |
Mar 30, 2020 | 4.890 | 5.065 | 4.871 | 5.065 | 19,499 | +0.20(+4.18%) |
Mar 27, 2020 | 5.084 | 5.084 | 4.853 | 4.862 | 10,926 | -0.16(-3.13%) |
Mar 26, 2020 | 5.675 | 6.239 | 4.806 | 5.019 | 43,424 | -0.01(-0.18%) |
Mar 25, 2020 | 4.797 | 5.278 | 4.788 | 5.028 | 49,032 | +0.06(+1.30%) |
Mar 24, 2020 | 5.333 | 5.555 | 4.636 | 4.964 | 61,103 | +0.01(+0.19%) |
Mar 23, 2020 | 4.769 | 4.954 | 4.354 | 4.954 | 25,399 | +0.32(+6.99%) |
Mar 20, 2020 | 4.742 | 4.903 | 4.122 | 4.631 | 55,175 | -0.13(-2.72%) |
Mar 19, 2020 | 4.233 | 4.760 | 3.753 | 4.760 | 45,787 | +0.32(+7.29%) |
Mar 18, 2020 | 5.139 | 5.537 | 4.437 | 4.437 | 36,923 | -1.43(-24.41%) |
Mar 17, 2020 | 4.696 | 5.869 | 4.464 | 5.869 | 34,315 | +1.04(+21.41%) |
Mar 16, 2020 | 4.622 | 5.075 | 4.335 | 4.834 | 37,835 | -0.09(-1.88%) |
Mar 13, 2020 | 4.677 | 5.500 | 4.622 | 4.927 | 52,146 | +0.28(+5.96%) |
Mar 12, 2020 | 5.222 | 5.869 | 4.418 | 4.649 | 72,876 | -1.26(-21.28%) |
Mar 11, 2020 | 5.990 | 5.999 | 5.084 | 5.906 | 55,913 | +0.01(+0.16%) |
Mar 10, 2020 | 5.241 | 5.897 | 4.049 | 5.897 | 23,987 | +0.72(+13.93%) |
Mar 09, 2020 | 5.324 | 5.444 | 5.056 | 5.176 | 30,921 | -0.39(-6.98%) |
Mar 06, 2020 | 5.361 | 5.703 | 5.333 | 5.564 | 18,175 | +0.09(+1.69%) |
Mar 05, 2020 | 5.657 | 5.657 | 5.361 | 5.472 | 23,843 | -0.20(-3.58%) |
Mar 04, 2020 | 5.703 | 5.722 | 5.592 | 5.675 | 23,079 | +0.00(+0.00%) |
Mar 03, 2020 | 5.583 | 5.675 | 5.555 | 5.675 | 12,886 | -0.01(-0.16%) |
Mar 02, 2020 | 5.916 | 5.943 | 5.657 | 5.685 | 19,483 | -0.19(-3.30%) |
Feb 28, 2020 | 5.657 | 6.239 | 5.352 | 5.879 | 36,350 | +0.15(+2.58%) |
Feb 27, 2020 | 5.925 | 6.045 | 5.731 | 5.731 | 13,245 | -0.33(-5.49%) |
Feb 26, 2020 | 6.054 | 6.101 | 6.008 | 6.064 | 11,268 | +0.00(+0.00%) |
Feb 25, 2020 | 6.406 | 6.406 | 6.064 | 6.064 | 33,976 | -0.44(-6.82%) |
Feb 24, 2020 | 6.647 | 6.647 | 6.507 | 6.507 | 7,400 | -0.20(-3.03%) |
Feb 21, 2020 | 6.831 | 6.831 | 6.683 | 6.711 | 8,979 | -0.08(-1.22%) |
Feb 20, 2020 | 6.498 | 6.868 | 6.489 | 6.794 | 15,945 | +0.26(+3.96%) |
Feb 19, 2020 | 6.526 | 6.602 | 6.526 | 6.535 | 4,512 | -0.03(-0.42%) |
Feb 18, 2020 | 6.701 | 6.701 | 6.489 | 6.563 | 6,003 | -0.10(-1.53%) |
Feb 14, 2020 | 6.655 | 6.757 | 6.655 | 6.664 | 8,654 | +0.01(+0.14%) |
Feb 13, 2020 | 6.479 | 6.655 | 6.479 | 6.655 | 6,216 | -0.01(-0.14%) |
Feb 12, 2020 | 6.590 | 6.711 | 6.535 | 6.664 | 3,518 | -0.04(-0.55%) |
Feb 11, 2020 | 6.452 | 6.905 | 6.378 | 6.701 | 13,170 | +0.31(+4.92%) |
Feb 10, 2020 | 6.276 | 6.424 | 6.276 | 6.387 | 9,052 | +0.05(+0.73%) |
Feb 07, 2020 | 6.479 | 6.479 | 6.239 | 6.341 | 9,953 | -0.12(-1.86%) |
Feb 06, 2020 | 6.433 | 6.489 | 6.350 | 6.461 | 35,115 | +0.06(+1.01%) |
Feb 05, 2020 | 6.265 | 6.406 | 6.265 | 6.396 | 4,973 | +0.21(+3.44%) |
Feb 04, 2020 | 6.378 | 6.415 | 6.184 | 6.184 | 4,304 | -0.14(-2.19%) |
Feb 03, 2020 | 6.332 | 6.396 | 6.170 | 6.322 | 24,335 | +0.06(+1.03%) |
Jan 31, 2020 | 5.999 | 6.378 | 5.944 | 6.258 | 53,877 | +0.28(+4.64%) |
Jan 30, 2020 | 6.110 | 6.110 | 5.916 | 5.980 | 2,786 | -0.22(-3.54%) |
Jan 29, 2020 | 6.080 | 6.200 | 5.783 | 6.200 | 23,347 | +0.06(+0.90%) |
Jan 28, 2020 | 6.430 | 6.430 | 6.007 | 6.145 | 24,398 | -0.24(-3.74%) |
Jan 27, 2020 | 6.393 | 6.503 | 6.374 | 6.384 | 13,646 | +0.05(+0.72%) |
Jan 24, 2020 | 6.457 | 6.457 | 6.172 | 6.338 | 16,548 | -0.05(-0.72%) |
Jan 23, 2020 | 6.154 | 6.521 | 6.154 | 6.384 | 24,870 | +0.01(+0.14%) |
Jan 22, 2020 | 6.558 | 6.558 | 6.154 | 6.374 | 12,150 | -0.06(-1.00%) |
Jan 21, 2020 | 6.035 | 6.586 | 6.035 | 6.439 | 20,057 | -0.12(-1.82%) |
Jan 17, 2020 | 6.769 | 6.769 | 6.521 | 6.558 | 15,677 | -0.07(-1.11%) |
Jan 16, 2020 | 6.485 | 6.659 | 6.273 | 6.632 | 12,975 | +0.24(+3.74%) |
Jan 15, 2020 | 6.687 | 6.861 | 6.319 | 6.393 | 22,947 | -0.25(-3.73%) |
Jan 14, 2020 | 6.292 | 6.751 | 6.292 | 6.641 | 18,094 | +0.06(+0.84%) |
Jan 13, 2020 | 6.604 | 6.632 | 6.485 | 6.586 | 6,600 | +0.07(+1.13%) |
Jan 10, 2020 | 6.531 | 6.714 | 6.365 | 6.512 | 18,835 | -0.19(-2.88%) |
Jan 09, 2020 | 6.540 | 6.843 | 6.322 | 6.705 | 28,326 | +0.01(+0.14%) |
Jan 08, 2020 | 6.678 | 6.852 | 6.512 | 6.696 | 13,919 | +0.06(+0.97%) |
Jan 07, 2020 | 6.485 | 6.659 | 6.397 | 6.632 | 5,597 | +0.07(+1.12%) |
Jan 06, 2020 | 6.503 | 6.687 | 6.365 | 6.558 | 15,115 | -0.03(-0.42%) |
Jan 03, 2020 | 6.586 | 6.764 | 6.503 | 6.586 | 12,629 | -0.13(-1.92%) |
Jan 02, 2020 | 6.457 | 6.779 | 6.457 | 6.714 | 32,830 | +0.33(+5.18%) |
Dec 31, 2019 | 6.264 | 6.613 | 6.016 | 6.384 | 151,551 | +0.13(+2.06%) |
Dec 30, 2019 | 5.989 | 6.407 | 5.970 | 6.255 | 67,056 | +0.25(+4.13%) |
Dec 27, 2019 | 5.832 | 6.209 | 5.821 | 6.007 | 69,460 | +0.15(+2.51%) |
Dec 26, 2019 | 5.952 | 5.979 | 5.851 | 5.860 | 11,335 | -0.16(-2.60%) |
Dec 24, 2019 | 6.154 | 6.154 | 5.915 | 6.016 | 5,117 | +0.09(+1.55%) |
Dec 23, 2019 | 5.704 | 5.970 | 5.695 | 5.924 | 44,189 | +0.22(+3.78%) |
Dec 20, 2019 | 6.071 | 6.145 | 5.708 | 5.708 | 102,122 | -0.34(-5.69%) |
Dec 19, 2019 | 6.025 | 6.053 | 5.998 | 6.053 | 4,500 | +0.09(+1.54%) |
Dec 18, 2019 | 6.062 | 6.145 | 5.961 | 5.961 | 29,449 | -0.14(-2.26%) |
Dec 17, 2019 | 6.374 | 6.668 | 6.007 | 6.099 | 86,152 | -0.37(-5.68%) |
Dec 16, 2019 | 6.430 | 6.678 | 6.412 | 6.466 | 27,118 | +0.03(+0.43%) |
Dec 13, 2019 | 6.273 | 6.650 | 6.189 | 6.439 | 29,177 | +0.14(+2.19%) |
Dec 12, 2019 | 6.154 | 6.402 | 6.090 | 6.301 | 23,867 | +0.21(+3.47%) |
Dec 11, 2019 | 6.200 | 6.200 | 5.860 | 6.090 | 33,327 | -0.05(-0.75%) |
Dec 10, 2019 | 5.952 | 6.154 | 5.906 | 6.136 | 21,242 | +0.09(+1.52%) |
Dec 09, 2019 | 5.943 | 6.096 | 5.759 | 6.044 | 26,891 | +0.18(+3.13%) |
Dec 06, 2019 | 5.869 | 5.970 | 5.667 | 5.860 | 16,330 | +0.17(+3.07%) |
Dec 05, 2019 | 5.713 | 5.924 | 5.667 | 5.686 | 17,600 | -0.01(-0.16%) |
Dec 04, 2019 | 5.584 | 6.058 | 5.584 | 5.695 | 52,293 | +0.12(+2.14%) |
Dec 03, 2019 | 5.603 | 5.603 | 5.502 | 5.575 | 23,420 | -0.21(-3.65%) |