Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.45 | 45.68 | 40.75 | 44.98 | 10,982,227 | +4.56(+11.28%) |
Nov 27, 2020 | 39.22 | 40.91 | 38.61 | 40.42 | 2,703,600 | +1.46(+3.75%) |
Nov 25, 2020 | 38.30 | 39.46 | 37.54 | 38.96 | 3,118,700 | +1.11(+2.93%) |
Nov 24, 2020 | 40.42 | 40.70 | 36.54 | 37.85 | 6,039,297 | -3.62(-8.73%) |
Nov 23, 2020 | 40.95 | 41.95 | 38.80 | 41.47 | 3,721,324 | +1.28(+3.18%) |
Nov 20, 2020 | 38.44 | 41.11 | 37.80 | 40.19 | 4,141,800 | +2.65(+7.06%) |
Nov 19, 2020 | 36.60 | 37.86 | 35.85 | 37.54 | 2,619,319 | +1.78(+4.98%) |
Nov 18, 2020 | 38.16 | 40.42 | 35.44 | 35.76 | 7,378,318 | -1.01(-2.75%) |
Nov 17, 2020 | 36.64 | 37.18 | 35.32 | 36.77 | 2,092,200 | +0.13(+0.35%) |
Nov 16, 2020 | 36.50 | 37.50 | 35.80 | 36.64 | 2,409,848 | -0.63(-1.69%) |
Nov 13, 2020 | 36.96 | 38.33 | 36.07 | 37.27 | 3,044,500 | +1.46(+4.08%) |
Nov 12, 2020 | 35.82 | 38.20 | 35.50 | 35.81 | 3,666,921 | +0.15(+0.42%) |
Nov 11, 2020 | 35.72 | 36.42 | 34.17 | 35.66 | 3,255,197 | +1.69(+4.97%) |
Nov 10, 2020 | 37.36 | 37.60 | 32.74 | 33.97 | 5,165,104 | -2.57(-7.03%) |
Nov 09, 2020 | 41.94 | 42.63 | 36.50 | 36.54 | 5,866,613 | -5.76(-13.62%) |
Nov 06, 2020 | 41.00 | 43.57 | 40.31 | 42.30 | 4,653,800 | +0.44(+1.05%) |
Nov 05, 2020 | 39.06 | 42.24 | 38.77 | 41.86 | 6,562,721 | +4.56(+12.23%) |
Nov 04, 2020 | 35.25 | 37.37 | 34.23 | 37.30 | 4,801,099 | +3.03(+8.84%) |
Nov 03, 2020 | 31.25 | 34.78 | 30.88 | 34.27 | 5,793,170 | +3.65(+11.92%) |
Nov 02, 2020 | 28.81 | 31.07 | 28.25 | 30.62 | 3,813,650 | +1.96(+6.84%) |
Oct 30, 2020 | 29.94 | 31.72 | 25.26 | 28.66 | 10,753,400 | -3.22(-10.10%) |
Oct 29, 2020 | 31.21 | 32.06 | 30.12 | 31.88 | 4,126,572 | +1.85(+6.16%) |
Oct 28, 2020 | 30.20 | 30.92 | 29.34 | 30.03 | 2,572,450 | -1.46(-4.64%) |
Oct 27, 2020 | 32.11 | 32.59 | 31.19 | 31.49 | 2,255,106 | -0.22(-0.69%) |
Oct 26, 2020 | 33.54 | 34.07 | 30.91 | 31.71 | 3,431,317 | -2.14(-6.32%) |
Oct 23, 2020 | 33.00 | 33.95 | 31.57 | 33.85 | 3,260,900 | +0.99(+3.01%) |
Oct 22, 2020 | 34.55 | 34.97 | 32.49 | 32.86 | 4,003,584 | -1.35(-3.95%) |
Oct 21, 2020 | 36.89 | 37.95 | 34.12 | 34.21 | 3,213,815 | -1.89(-5.24%) |
Oct 20, 2020 | 36.75 | 37.81 | 35.54 | 36.10 | 2,346,094 | -0.33(-0.91%) |
Oct 19, 2020 | 39.05 | 39.84 | 36.29 | 36.43 | 3,508,575 | -1.96(-5.11%) |
Oct 16, 2020 | 39.39 | 41.10 | 38.25 | 38.39 | 2,694,900 | +0.29(+0.76%) |
Oct 15, 2020 | 39.57 | 40.00 | 37.76 | 38.10 | 3,747,772 | -3.10(-7.52%) |
Oct 14, 2020 | 41.20 | 42.36 | 40.05 | 41.20 | 4,000,408 | +1.37(+3.44%) |
Oct 13, 2020 | 38.54 | 40.21 | 37.87 | 39.83 | 2,934,969 | +1.53(+3.99%) |
Oct 12, 2020 | 37.66 | 38.65 | 37.11 | 38.30 | 2,513,937 | +1.87(+5.13%) |
Oct 09, 2020 | 35.23 | 37.26 | 35.20 | 36.43 | 2,205,400 | +0.62(+1.73%) |
Oct 08, 2020 | 36.84 | 37.31 | 35.22 | 35.81 | 2,148,833 | -0.72(-1.97%) |
Oct 07, 2020 | 36.16 | 36.75 | 34.83 | 36.53 | 3,384,032 | +0.96(+2.70%) |
Oct 06, 2020 | 35.65 | 36.93 | 35.14 | 35.57 | 3,297,567 | -0.01(-0.03%) |
Oct 05, 2020 | 34.83 | 35.97 | 34.75 | 35.58 | 2,686,954 | +1.20(+3.49%) |
Oct 02, 2020 | 33.52 | 36.20 | 33.40 | 34.38 | 4,405,800 | -0.82(-2.33%) |
Oct 01, 2020 | 33.66 | 35.35 | 33.19 | 35.20 | 4,248,935 | +2.46(+7.51%) |
Sep 30, 2020 | 33.05 | 34.17 | 32.03 | 32.74 | 5,064,781 | -0.29(-0.88%) |
Sep 29, 2020 | 31.20 | 33.77 | 31.11 | 33.03 | 4,566,304 | +1.98(+6.38%) |
Sep 28, 2020 | 31.66 | 32.17 | 30.56 | 31.05 | 2,501,218 | +0.67(+2.21%) |
Sep 25, 2020 | 30.65 | 31.40 | 29.83 | 30.38 | 2,247,200 | +0.09(+0.30%) |
Sep 24, 2020 | 32.19 | 32.48 | 29.79 | 30.29 | 4,747,796 | -2.38(-7.28%) |
Sep 23, 2020 | 32.22 | 34.72 | 31.71 | 32.67 | 6,006,994 | +0.50(+1.55%) |
Sep 22, 2020 | 33.00 | 33.38 | 31.39 | 32.17 | 2,495,125 | -0.54(-1.65%) |
Sep 21, 2020 | 31.83 | 33.78 | 31.45 | 32.71 | 5,748,857 | -0.08(-0.24%) |
Sep 18, 2020 | 32.60 | 33.99 | 31.05 | 32.79 | 6,500,400 | +0.44(+1.36%) |
Sep 17, 2020 | 30.21 | 32.93 | 28.24 | 32.35 | 7,637,624 | +0.12(+0.37%) |
Sep 16, 2020 | 29.50 | 32.37 | 28.90 | 32.23 | 10,273,152 | +3.56(+12.42%) |
Sep 15, 2020 | 25.79 | 28.91 | 25.40 | 28.67 | 9,260,875 | +3.36(+13.28%) |
Sep 14, 2020 | 24.91 | 25.55 | 24.25 | 25.31 | 3,584,666 | +1.11(+4.59%) |
Sep 11, 2020 | 25.20 | 25.55 | 23.42 | 24.20 | 3,789,900 | -0.77(-3.08%) |
Sep 10, 2020 | 25.35 | 27.20 | 24.64 | 24.97 | 5,370,262 | -0.10(-0.40%) |
Sep 09, 2020 | 24.08 | 25.40 | 23.50 | 25.07 | 4,743,065 | +1.59(+6.77%) |
Sep 08, 2020 | 21.70 | 24.48 | 21.70 | 23.48 | 3,767,262 | -0.02(-0.09%) |
Sep 04, 2020 | 23.59 | 24.70 | 20.60 | 23.50 | 6,641,000 | -0.62(-2.57%) |
Sep 03, 2020 | 25.13 | 26.15 | 23.12 | 24.12 | 5,330,971 | -2.25(-8.53%) |
Sep 02, 2020 | 27.05 | 27.19 | 22.71 | 26.37 | 7,492,233 | -0.54(-2.01%) |
Sep 01, 2020 | 24.33 | 27.92 | 24.14 | 26.91 | 9,060,018 | +2.72(+11.24%) |
Aug 31, 2020 | 24.42 | 25.45 | 23.55 | 24.19 | 5,703,775 | +0.21(+0.88%) |
Aug 28, 2020 | 22.89 | 24.55 | 22.46 | 23.98 | 7,019,300 | +1.28(+5.64%) |
Aug 27, 2020 | 23.33 | 24.01 | 22.30 | 22.70 | 5,424,059 | -0.97(-4.10%) |
Aug 26, 2020 | 24.85 | 26.05 | 23.32 | 23.67 | 5,695,528 | -0.84(-3.43%) |
Aug 25, 2020 | 23.75 | 25.56 | 23.47 | 24.51 | 6,143,869 | -1.19(-4.63%) |
Aug 24, 2020 | 28.39 | 28.51 | 23.01 | 25.70 | 10,335,861 | -2.34(-8.35%) |
Aug 21, 2020 | 28.30 | 29.56 | 27.67 | 28.04 | 4,605,100 | -0.10(-0.36%) |
Aug 20, 2020 | 27.48 | 28.59 | 26.62 | 28.14 | 3,930,347 | +0.40(+1.44%) |
Aug 19, 2020 | 26.75 | 28.30 | 26.50 | 27.74 | 4,162,537 | +1.14(+4.29%) |
Aug 18, 2020 | 25.90 | 26.85 | 25.63 | 26.60 | 2,349,865 | +0.70(+2.70%) |
Aug 17, 2020 | 25.31 | 26.07 | 25.07 | 25.90 | 3,060,991 | +1.15(+4.67%) |
Aug 14, 2020 | 24.93 | 25.55 | 24.05 | 24.75 | 3,005,400 | -0.34(-1.38%) |
Aug 13, 2020 | 24.75 | 26.29 | 24.23 | 25.09 | 6,116,533 | +0.94(+3.89%) |
Aug 12, 2020 | 23.07 | 25.11 | 23.06 | 24.15 | 6,839,654 | +1.17(+5.09%) |
Aug 11, 2020 | 22.14 | 23.53 | 21.07 | 22.98 | 4,866,372 | -0.07(-0.30%) |
Aug 10, 2020 | 22.68 | 23.87 | 22.45 | 23.05 | 5,184,995 | +0.46(+2.06%) |
Aug 07, 2020 | 21.91 | 24.42 | 21.66 | 22.59 | 10,798,800 | +1.32(+6.18%) |
Aug 06, 2020 | 20.07 | 22.52 | 19.32 | 21.27 | 9,684,814 | +4.98(+30.57%) |
Aug 05, 2020 | 15.95 | 16.30 | 15.28 | 16.29 | 3,210,966 | +0.75(+4.83%) |
Aug 04, 2020 | 15.20 | 15.74 | 14.80 | 15.54 | 2,862,930 | +0.66(+4.44%) |
Aug 03, 2020 | 14.15 | 15.24 | 14.12 | 14.88 | 3,394,116 | +1.00(+7.20%) |
Jul 31, 2020 | 13.75 | 14.27 | 13.22 | 13.88 | 4,086,900 | +0.52(+3.89%) |
Jul 30, 2020 | 12.39 | 13.42 | 12.26 | 13.36 | 2,896,169 | +0.84(+6.71%) |
Jul 29, 2020 | 12.28 | 12.57 | 12.15 | 12.52 | 1,107,501 | +0.41(+3.39%) |
Jul 28, 2020 | 12.50 | 12.59 | 12.10 | 12.11 | 978,075 | -0.45(-3.58%) |
Jul 27, 2020 | 12.32 | 12.58 | 12.15 | 12.56 | 1,285,254 | +0.37(+3.04%) |
Jul 24, 2020 | 12.21 | 12.39 | 11.79 | 12.19 | 1,196,100 | -0.17(-1.38%) |
Jul 23, 2020 | 12.55 | 12.94 | 12.17 | 12.36 | 1,426,912 | -0.21(-1.67%) |
Jul 22, 2020 | 12.85 | 12.98 | 12.29 | 12.57 | 1,490,909 | -0.27(-2.10%) |
Jul 21, 2020 | 13.47 | 13.49 | 12.73 | 12.84 | 1,512,033 | -0.44(-3.31%) |
Jul 20, 2020 | 12.78 | 13.43 | 12.78 | 13.28 | 1,626,095 | +0.50(+3.95%) |
Jul 17, 2020 | 12.78 | 12.86 | 12.48 | 12.78 | 1,284,800 | +0.05(+0.43%) |
Jul 16, 2020 | 12.74 | 12.87 | 12.55 | 12.72 | 1,098,422 | -0.21(-1.62%) |
Jul 15, 2020 | 13.09 | 13.10 | 12.50 | 12.93 | 1,280,287 | +0.27(+2.13%) |
Jul 14, 2020 | 12.27 | 12.67 | 11.76 | 12.66 | 2,292,329 | +0.42(+3.43%) |
Jul 13, 2020 | 13.68 | 13.68 | 12.22 | 12.24 | 2,855,139 | -0.98(-7.41%) |
Jul 10, 2020 | 12.79 | 13.23 | 12.70 | 13.22 | 1,330,500 | +0.36(+2.80%) |
Jul 09, 2020 | 12.85 | 13.22 | 12.69 | 12.86 | 1,498,861 | +0.06(+0.47%) |
Jul 08, 2020 | 12.78 | 13.00 | 12.19 | 12.80 | 2,525,586 | +0.06(+0.47%) |
Jul 07, 2020 | 13.01 | 13.09 | 12.16 | 12.74 | 2,625,216 | -0.69(-5.14%) |
Jul 06, 2020 | 13.41 | 13.96 | 13.12 | 13.43 | 3,119,318 | +0.52(+4.03%) |
Jul 02, 2020 | 12.85 | 13.31 | 12.66 | 12.91 | 2,021,400 | +0.23(+1.81%) |
Jul 01, 2020 | 12.82 | 12.92 | 12.41 | 12.68 | 2,588,624 | +0.11(+0.88%) |
Jun 30, 2020 | 11.82 | 12.71 | 11.71 | 12.57 | 3,141,123 | +0.70(+5.90%) |
Jun 29, 2020 | 11.91 | 11.98 | 11.40 | 11.87 | 2,031,504 | +0.06(+0.51%) |
Jun 26, 2020 | 11.73 | 12.06 | 11.46 | 11.81 | 4,171,000 | +0.06(+0.51%) |
Jun 25, 2020 | 11.18 | 11.92 | 10.76 | 11.75 | 3,173,053 | +0.74(+6.72%) |
Jun 24, 2020 | 11.20 | 11.29 | 10.57 | 11.01 | 2,711,111 | -0.26(-2.31%) |
Jun 23, 2020 | 11.12 | 11.42 | 10.85 | 11.27 | 2,484,727 | +0.23(+2.08%) |
Jun 22, 2020 | 10.36 | 11.18 | 10.31 | 11.04 | 2,757,856 | +0.66(+6.36%) |
Jun 19, 2020 | 10.29 | 10.73 | 10.17 | 10.38 | 2,747,100 | +0.27(+2.67%) |
Jun 18, 2020 | 10.13 | 10.45 | 9.910 | 10.11 | 2,774,997 | -0.11(-1.08%) |
Jun 17, 2020 | 10.42 | 10.42 | 10.11 | 10.22 | 1,659,506 | -0.20(-1.92%) |
Jun 16, 2020 | 10.21 | 10.64 | 10.01 | 10.42 | 3,118,390 | +0.53(+5.36%) |
Jun 15, 2020 | 9.000 | 9.970 | 8.750 | 9.890 | 2,060,372 | +0.51(+5.44%) |
Jun 12, 2020 | 9.120 | 9.455 | 9.050 | 9.380 | 2,169,800 | +0.76(+8.82%) |
Jun 11, 2020 | 8.550 | 8.970 | 8.210 | 8.620 | 3,699,226 | -0.88(-9.26%) |
Jun 10, 2020 | 9.990 | 10.17 | 9.430 | 9.500 | 2,965,335 | -0.45(-4.52%) |
Jun 09, 2020 | 10.33 | 10.38 | 9.730 | 9.950 | 3,048,959 | -0.56(-5.33%) |
Jun 08, 2020 | 9.900 | 10.55 | 9.610 | 10.51 | 4,074,897 | +0.98(+10.28%) |
Jun 05, 2020 | 8.500 | 9.800 | 8.500 | 9.530 | 6,232,300 | +0.90(+10.43%) |
Jun 04, 2020 | 8.740 | 9.000 | 8.340 | 8.630 | 5,092,117 | -0.42(-4.64%) |
Jun 03, 2020 | 7.910 | 9.200 | 7.760 | 9.050 | 18,750,804 | +2.19(+31.92%) |
Jun 02, 2020 | 6.860 | 6.920 | 6.530 | 6.860 | 3,754,013 | +0.24(+3.63%) |
Jun 01, 2020 | 6.500 | 6.780 | 6.360 | 6.620 | 2,494,316 | +0.20(+3.12%) |
May 29, 2020 | 6.040 | 6.440 | 5.920 | 6.420 | 1,884,800 | +0.36(+5.94%) |
May 28, 2020 | 6.250 | 6.300 | 6.040 | 6.060 | 1,443,374 | -0.19(-3.04%) |
May 27, 2020 | 6.200 | 6.250 | 5.700 | 6.250 | 2,170,456 | +0.14(+2.29%) |
May 26, 2020 | 5.970 | 6.140 | 5.850 | 6.110 | 1,785,151 | +0.29(+4.98%) |
May 22, 2020 | 5.890 | 5.890 | 5.680 | 5.820 | 913,100 | -0.02(-0.34%) |
May 21, 2020 | 5.910 | 5.930 | 5.680 | 5.840 | 987,030 | +0.04(+0.69%) |
May 20, 2020 | 5.800 | 5.970 | 5.730 | 5.800 | 1,036,892 | +0.11(+1.93%) |
May 19, 2020 | 5.730 | 5.850 | 5.630 | 5.690 | 785,202 | -0.02(-0.35%) |
May 18, 2020 | 5.630 | 5.890 | 5.550 | 5.710 | 1,323,806 | +0.24(+4.39%) |
May 15, 2020 | 5.590 | 5.685 | 5.445 | 5.470 | 1,220,600 | -0.17(-3.01%) |
May 14, 2020 | 5.390 | 5.660 | 5.220 | 5.640 | 1,656,622 | +0.13(+2.36%) |
May 13, 2020 | 5.650 | 5.810 | 5.280 | 5.510 | 1,628,290 | -0.13(-2.30%) |
May 12, 2020 | 6.010 | 6.060 | 5.600 | 5.640 | 1,667,768 | -0.21(-3.59%) |
May 11, 2020 | 5.400 | 5.950 | 5.370 | 5.850 | 1,730,289 | +0.39(+7.14%) |
May 08, 2020 | 5.680 | 5.699 | 5.400 | 5.460 | 1,048,900 | -0.11(-1.97%) |
May 07, 2020 | 5.480 | 5.590 | 5.270 | 5.570 | 2,034,352 | +0.19(+3.53%) |
May 06, 2020 | 5.560 | 5.620 | 5.330 | 5.380 | 1,426,344 | -0.13(-2.36%) |
May 05, 2020 | 5.630 | 5.820 | 5.450 | 5.510 | 1,618,083 | +0.08(+1.47%) |
May 04, 2020 | 5.200 | 5.510 | 5.070 | 5.430 | 1,470,868 | +0.05(+0.93%) |
May 01, 2020 | 5.640 | 5.790 | 5.250 | 5.380 | 2,319,800 | -0.48(-8.19%) |
Apr 30, 2020 | 6.150 | 6.160 | 5.750 | 5.860 | 2,769,451 | -0.51(-8.01%) |
Apr 29, 2020 | 6.240 | 6.540 | 6.070 | 6.370 | 3,418,660 | +0.35(+5.81%) |
Apr 28, 2020 | 5.540 | 6.050 | 5.500 | 6.020 | 3,883,585 | +0.53(+9.65%) |
Apr 27, 2020 | 5.590 | 5.610 | 5.420 | 5.490 | 1,280,645 | +0.00(+0.00%) |
Apr 24, 2020 | 5.540 | 5.600 | 5.360 | 5.490 | 928,600 | -0.01(-0.18%) |
Apr 23, 2020 | 5.410 | 5.680 | 5.370 | 5.500 | 1,183,717 | +0.14(+2.61%) |
Apr 22, 2020 | 5.420 | 5.510 | 5.290 | 5.360 | 1,227,454 | +0.10(+1.90%) |
Apr 21, 2020 | 5.180 | 5.580 | 5.110 | 5.260 | 1,954,789 | -0.04(-0.75%) |
Apr 20, 2020 | 5.110 | 5.460 | 5.060 | 5.300 | 2,671,671 | +0.18(+3.52%) |
Apr 17, 2020 | 4.940 | 5.215 | 4.850 | 5.120 | 2,336,200 | +0.38(+8.02%) |
Apr 16, 2020 | 4.750 | 4.820 | 4.640 | 4.740 | 1,479,334 | +0.10(+2.16%) |
Apr 15, 2020 | 4.750 | 4.820 | 4.510 | 4.640 | 1,238,526 | -0.25(-5.11%) |
Apr 14, 2020 | 5.000 | 5.120 | 4.770 | 4.890 | 1,843,801 | +0.06(+1.24%) |
Apr 13, 2020 | 5.010 | 5.010 | 4.590 | 4.830 | 1,215,499 | -0.07(-1.43%) |
Apr 09, 2020 | 4.500 | 4.930 | 4.500 | 4.900 | 2,094,700 | +0.47(+10.61%) |
Apr 08, 2020 | 4.200 | 4.490 | 4.200 | 4.430 | 1,326,129 | +0.29(+7.00%) |
Apr 07, 2020 | 4.330 | 4.350 | 4.090 | 4.140 | 1,811,974 | -0.03(-0.72%) |
Apr 06, 2020 | 4.040 | 4.220 | 3.950 | 4.170 | 1,442,173 | +0.34(+8.88%) |
Apr 03, 2020 | 3.880 | 3.920 | 3.710 | 3.830 | 1,274,700 | -0.05(-1.29%) |
Apr 02, 2020 | 3.940 | 4.140 | 3.770 | 3.880 | 1,496,751 | -0.19(-4.67%) |
Apr 01, 2020 | 4.150 | 4.240 | 3.900 | 4.070 | 1,893,629 | -0.24(-5.57%) |
Mar 31, 2020 | 4.200 | 4.320 | 4.110 | 4.310 | 3,487,023 | +0.13(+3.11%) |
Mar 30, 2020 | 4.320 | 4.330 | 4.100 | 4.180 | 1,412,958 | -0.05(-1.18%) |
Mar 27, 2020 | 4.250 | 4.370 | 4.010 | 4.230 | 1,982,800 | -0.13(-2.98%) |
Mar 26, 2020 | 4.420 | 4.600 | 4.200 | 4.360 | 3,173,423 | +0.00(+0.00%) |
Mar 25, 2020 | 4.270 | 4.539 | 4.040 | 4.360 | 2,572,732 | +0.09(+2.11%) |
Mar 24, 2020 | 4.270 | 4.370 | 4.040 | 4.270 | 2,091,619 | +0.34(+8.65%) |
Mar 23, 2020 | 3.990 | 4.010 | 3.630 | 3.930 | 2,159,849 | +0.02(+0.51%) |
Mar 20, 2020 | 4.400 | 4.451 | 3.890 | 3.910 | 2,969,600 | -0.35(-8.22%) |
Mar 19, 2020 | 3.700 | 4.560 | 3.580 | 4.260 | 2,389,502 | +0.53(+14.21%) |
Mar 18, 2020 | 3.950 | 4.240 | 3.480 | 3.730 | 3,027,671 | -0.54(-12.65%) |
Mar 17, 2020 | 3.900 | 4.420 | 3.650 | 4.270 | 2,999,454 | +0.47(+12.37%) |
Mar 16, 2020 | 3.980 | 4.240 | 3.680 | 3.800 | 2,672,550 | -0.97(-20.34%) |
Mar 13, 2020 | 5.010 | 5.010 | 4.240 | 4.770 | 3,443,700 | +0.21(+4.61%) |
Mar 12, 2020 | 5.320 | 5.390 | 4.530 | 4.560 | 3,643,505 | -1.32(-22.45%) |
Mar 11, 2020 | 6.080 | 6.320 | 5.820 | 5.880 | 2,385,527 | -0.46(-7.26%) |
Mar 10, 2020 | 6.470 | 6.590 | 6.110 | 6.340 | 1,720,125 | +0.20(+3.26%) |
Mar 09, 2020 | 6.000 | 6.740 | 5.970 | 6.140 | 3,154,720 | -0.56(-8.36%) |
Mar 06, 2020 | 6.900 | 7.100 | 6.593 | 6.700 | 3,322,500 | -0.44(-6.16%) |
Mar 05, 2020 | 6.700 | 7.280 | 6.640 | 7.140 | 4,881,695 | +0.22(+3.18%) |
Mar 04, 2020 | 6.080 | 6.950 | 6.070 | 6.920 | 5,135,639 | +1.08(+18.49%) |
Mar 03, 2020 | 6.280 | 6.310 | 5.700 | 5.840 | 4,456,502 | -0.42(-6.71%) |
Mar 02, 2020 | 6.050 | 6.300 | 5.930 | 6.260 | 3,322,738 | +0.13(+2.12%) |
Feb 28, 2020 | 5.500 | 6.140 | 5.420 | 6.130 | 4,009,500 | +0.36(+6.24%) |
Feb 27, 2020 | 5.900 | 6.080 | 5.550 | 5.770 | 2,799,721 | -0.38(-6.18%) |
Feb 26, 2020 | 6.030 | 6.550 | 5.960 | 6.150 | 2,649,134 | +0.20(+3.36%) |
Feb 25, 2020 | 6.500 | 6.510 | 5.900 | 5.950 | 3,015,308 | -0.49(-7.61%) |
Feb 24, 2020 | 6.470 | 6.570 | 6.345 | 6.440 | 2,358,871 | -0.36(-5.29%) |
Feb 21, 2020 | 6.860 | 6.980 | 6.630 | 6.800 | 1,351,400 | -0.11(-1.59%) |
Feb 20, 2020 | 6.850 | 7.060 | 6.720 | 6.910 | 1,531,641 | +0.05(+0.73%) |
Feb 19, 2020 | 6.680 | 6.960 | 6.510 | 6.860 | 1,941,030 | +0.21(+3.16%) |
Feb 18, 2020 | 6.730 | 6.900 | 6.600 | 6.650 | 1,422,851 | -0.12(-1.77%) |
Feb 14, 2020 | 7.150 | 7.300 | 6.610 | 6.770 | 2,992,500 | -0.25(-3.56%) |
Feb 13, 2020 | 6.680 | 7.370 | 6.530 | 7.020 | 4,856,838 | +0.23(+3.39%) |
Feb 12, 2020 | 6.010 | 6.830 | 5.950 | 6.790 | 3,883,423 | +0.89(+15.08%) |
Feb 11, 2020 | 6.150 | 6.250 | 5.800 | 5.900 | 5,345,274 | -0.56(-8.67%) |
Feb 10, 2020 | 6.090 | 6.560 | 6.080 | 6.460 | 3,499,268 | +0.46(+7.67%) |
Feb 07, 2020 | 6.060 | 6.170 | 5.950 | 6.000 | 2,007,400 | -0.08(-1.32%) |
Feb 06, 2020 | 6.110 | 6.290 | 5.940 | 6.080 | 2,981,798 | -0.03(-0.49%) |
Feb 05, 2020 | 6.710 | 6.730 | 6.020 | 6.110 | 3,675,095 | -0.50(-7.56%) |
Feb 04, 2020 | 6.580 | 6.730 | 6.560 | 6.610 | 1,896,894 | +0.11(+1.69%) |
Feb 03, 2020 | 6.240 | 6.540 | 6.230 | 6.500 | 1,529,381 | +0.26(+4.17%) |
Jan 31, 2020 | 6.470 | 6.550 | 6.205 | 6.240 | 1,564,500 | -0.21(-3.26%) |
Jan 30, 2020 | 6.750 | 6.840 | 6.230 | 6.450 | 3,661,293 | -0.30(-4.44%) |
Jan 29, 2020 | 6.970 | 7.050 | 6.710 | 6.750 | 1,954,222 | -0.14(-2.03%) |
Jan 28, 2020 | 7.050 | 7.150 | 6.870 | 6.890 | 1,901,660 | -0.12(-1.71%) |
Jan 27, 2020 | 6.980 | 7.060 | 6.800 | 7.010 | 1,535,333 | -0.15(-2.09%) |
Jan 24, 2020 | 7.280 | 7.440 | 7.021 | 7.160 | 1,314,400 | -0.07(-0.97%) |
Jan 23, 2020 | 7.020 | 7.320 | 7.000 | 7.230 | 1,566,599 | +0.21(+2.99%) |
Jan 22, 2020 | 7.610 | 7.720 | 7.000 | 7.020 | 2,651,300 | -0.56(-7.39%) |
Jan 21, 2020 | 7.550 | 7.630 | 7.380 | 7.580 | 1,606,781 | +0.01(+0.13%) |
Jan 17, 2020 | 7.700 | 7.940 | 7.470 | 7.570 | 1,656,200 | -0.07(-0.92%) |
Jan 16, 2020 | 7.390 | 7.700 | 7.360 | 7.640 | 1,473,031 | +0.25(+3.38%) |
Jan 15, 2020 | 7.510 | 7.600 | 7.200 | 7.390 | 2,678,363 | -0.12(-1.60%) |
Jan 14, 2020 | 7.520 | 7.560 | 7.400 | 7.510 | 1,368,204 | +0.03(+0.40%) |
Jan 13, 2020 | 7.250 | 7.560 | 7.250 | 7.480 | 1,553,063 | +0.25(+3.46%) |
Jan 10, 2020 | 7.350 | 7.360 | 7.185 | 7.230 | 1,100,300 | -0.08(-1.09%) |
Jan 09, 2020 | 7.500 | 7.520 | 7.180 | 7.310 | 2,031,372 | -0.09(-1.22%) |
Jan 08, 2020 | 7.470 | 7.610 | 7.350 | 7.400 | 1,689,732 | -0.07(-0.94%) |
Jan 07, 2020 | 7.380 | 7.540 | 7.280 | 7.470 | 1,407,498 | +0.09(+1.22%) |
Jan 06, 2020 | 7.300 | 7.460 | 7.240 | 7.380 | 1,457,364 | +0.03(+0.41%) |
Jan 03, 2020 | 7.200 | 7.460 | 7.120 | 7.350 | 1,369,500 | +0.04(+0.55%) |
Jan 02, 2020 | 7.210 | 7.350 | 7.120 | 7.310 | 1,720,739 | +0.18(+2.52%) |
Dec 31, 2019 | 6.950 | 7.250 | 6.910 | 7.130 | 2,442,300 | +0.12(+1.71%) |
Dec 30, 2019 | 7.420 | 7.500 | 6.940 | 7.010 | 3,989,485 | -0.39(-5.27%) |
Dec 27, 2019 | 8.140 | 8.240 | 7.340 | 7.400 | 4,056,300 | -0.68(-8.42%) |
Dec 26, 2019 | 7.890 | 8.230 | 7.890 | 8.080 | 1,603,432 | +0.20(+2.54%) |
Dec 24, 2019 | 7.780 | 7.900 | 7.770 | 7.880 | 712,300 | +0.13(+1.68%) |
Dec 23, 2019 | 7.570 | 7.840 | 7.520 | 7.750 | 1,657,735 | +0.19(+2.51%) |
Dec 20, 2019 | 7.640 | 7.670 | 7.460 | 7.560 | 2,792,500 | -0.04(-0.53%) |
Dec 19, 2019 | 7.810 | 7.890 | 7.520 | 7.600 | 2,570,763 | -0.20(-2.56%) |
Dec 18, 2019 | 7.930 | 8.070 | 7.750 | 7.800 | 2,361,163 | -0.08(-1.02%) |
Dec 17, 2019 | 7.690 | 7.950 | 7.600 | 7.880 | 2,542,517 | +0.28(+3.68%) |
Dec 16, 2019 | 7.400 | 7.700 | 7.400 | 7.600 | 2,036,717 | +0.26(+3.54%) |
Dec 13, 2019 | 7.620 | 7.690 | 7.280 | 7.340 | 2,298,500 | -0.28(-3.67%) |
Dec 12, 2019 | 8.060 | 8.140 | 7.380 | 7.620 | 4,966,307 | -0.50(-6.16%) |
Dec 11, 2019 | 8.280 | 8.310 | 8.090 | 8.120 | 1,318,578 | -0.15(-1.81%) |
Dec 10, 2019 | 8.380 | 8.470 | 8.160 | 8.270 | 1,484,211 | -0.10(-1.19%) |
Dec 09, 2019 | 8.330 | 8.640 | 8.280 | 8.370 | 1,804,748 | +0.02(+0.24%) |
Dec 06, 2019 | 8.310 | 8.490 | 8.280 | 8.350 | 1,388,900 | +0.05(+0.60%) |
Dec 05, 2019 | 8.330 | 8.470 | 8.240 | 8.300 | 1,264,583 | +0.04(+0.48%) |
Dec 04, 2019 | 8.300 | 8.390 | 8.050 | 8.260 | 1,883,201 | +0.00(+0.00%) |
Dec 03, 2019 | 8.200 | 8.560 | 8.080 | 8.260 | 4,914,338 | -0.28(-3.28%) |