Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.710 | 5.730 | 5.550 | 5.620 | 707,474 | -0.14(-2.43%) |
Nov 27, 2020 | 5.750 | 5.840 | 5.700 | 5.760 | 322,100 | +0.01(+0.17%) |
Nov 25, 2020 | 5.850 | 5.890 | 5.710 | 5.750 | 577,400 | -0.14(-2.38%) |
Nov 24, 2020 | 5.960 | 6.020 | 5.730 | 5.890 | 1,105,705 | +0.07(+1.20%) |
Nov 23, 2020 | 5.650 | 5.860 | 5.650 | 5.820 | 904,883 | +0.21(+3.74%) |
Nov 20, 2020 | 5.640 | 5.730 | 5.540 | 5.610 | 680,900 | -0.10(-1.75%) |
Nov 19, 2020 | 5.820 | 5.820 | 5.575 | 5.710 | 1,015,641 | -0.20(-3.38%) |
Nov 18, 2020 | 5.540 | 5.980 | 5.500 | 5.910 | 2,109,288 | +0.45(+8.24%) |
Nov 17, 2020 | 5.350 | 5.590 | 5.240 | 5.460 | 1,102,299 | +0.16(+3.02%) |
Nov 16, 2020 | 5.100 | 5.340 | 5.080 | 5.300 | 1,268,926 | +0.25(+4.85%) |
Nov 13, 2020 | 4.860 | 5.090 | 4.860 | 5.055 | 808,000 | +0.27(+5.75%) |
Nov 12, 2020 | 4.900 | 4.970 | 4.770 | 4.780 | 1,433,694 | -0.20(-4.02%) |
Nov 11, 2020 | 4.810 | 4.980 | 4.780 | 4.980 | 683,467 | +0.19(+3.86%) |
Nov 10, 2020 | 4.800 | 5.030 | 4.760 | 4.795 | 2,467,602 | +0.09(+2.02%) |
Nov 09, 2020 | 4.640 | 4.920 | 4.580 | 4.700 | 1,612,712 | +0.29(+6.58%) |
Nov 06, 2020 | 4.500 | 4.500 | 4.390 | 4.410 | 573,900 | -0.06(-1.34%) |
Nov 05, 2020 | 4.320 | 4.490 | 4.320 | 4.470 | 676,464 | +0.19(+4.56%) |
Nov 04, 2020 | 4.240 | 4.440 | 4.240 | 4.275 | 553,574 | -0.05(-1.27%) |
Nov 03, 2020 | 4.080 | 4.400 | 4.020 | 4.330 | 1,665,560 | +0.38(+9.62%) |
Nov 02, 2020 | 4.070 | 4.150 | 3.930 | 3.950 | 2,261,756 | -0.11(-2.71%) |
Oct 30, 2020 | 4.420 | 4.460 | 4.030 | 4.060 | 1,316,900 | -0.42(-9.38%) |
Oct 29, 2020 | 4.610 | 4.670 | 4.420 | 4.480 | 851,783 | -0.12(-2.61%) |
Oct 28, 2020 | 4.600 | 4.740 | 4.400 | 4.600 | 1,376,916 | -0.15(-3.16%) |
Oct 27, 2020 | 4.620 | 4.740 | 4.510 | 4.750 | 1,322,016 | +0.13(+2.81%) |
Oct 26, 2020 | 4.570 | 4.640 | 4.500 | 4.620 | 1,395,516 | -0.03(-0.65%) |
Oct 23, 2020 | 4.600 | 4.680 | 4.515 | 4.650 | 440,100 | +0.07(+1.53%) |
Oct 22, 2020 | 4.490 | 4.620 | 4.430 | 4.580 | 580,612 | +0.09(+2.00%) |
Oct 21, 2020 | 4.610 | 4.620 | 4.490 | 4.490 | 502,839 | -0.09(-1.97%) |
Oct 20, 2020 | 4.480 | 4.620 | 4.410 | 4.580 | 553,264 | +0.17(+3.85%) |
Oct 19, 2020 | 4.470 | 4.500 | 4.395 | 4.410 | 700,271 | +0.01(+0.23%) |
Oct 16, 2020 | 4.550 | 4.580 | 4.400 | 4.400 | 668,100 | -0.16(-3.51%) |
Oct 15, 2020 | 4.400 | 4.570 | 4.300 | 4.560 | 608,697 | +0.13(+2.93%) |
Oct 14, 2020 | 4.560 | 4.640 | 4.420 | 4.430 | 530,594 | -0.09(-1.99%) |
Oct 13, 2020 | 4.680 | 4.740 | 4.510 | 4.520 | 1,046,042 | -0.20(-4.24%) |
Oct 12, 2020 | 4.600 | 4.930 | 4.530 | 4.720 | 1,616,684 | +0.11(+2.39%) |
Oct 09, 2020 | 4.700 | 4.960 | 4.510 | 4.610 | 3,548,400 | +0.50(+12.17%) |
Oct 08, 2020 | 4.140 | 4.160 | 4.040 | 4.110 | 545,970 | +0.04(+0.98%) |
Oct 07, 2020 | 4.030 | 4.085 | 4.000 | 4.070 | 532,598 | +0.09(+2.26%) |
Oct 06, 2020 | 4.110 | 4.150 | 3.960 | 3.980 | 729,215 | -0.09(-2.21%) |
Oct 05, 2020 | 4.050 | 4.130 | 4.020 | 4.070 | 361,625 | +0.07(+1.75%) |
Oct 02, 2020 | 3.840 | 4.020 | 3.840 | 4.000 | 406,600 | -0.00(-0.12%) |
Oct 01, 2020 | 4.030 | 4.060 | 3.930 | 4.005 | 744,255 | -0.01(-0.37%) |
Sep 30, 2020 | 4.150 | 4.200 | 4.020 | 4.020 | 1,019,158 | -0.13(-3.13%) |
Sep 29, 2020 | 4.090 | 4.155 | 4.020 | 4.150 | 754,903 | +0.06(+1.47%) |
Sep 28, 2020 | 3.960 | 4.160 | 3.960 | 4.090 | 1,135,161 | +0.21(+5.41%) |
Sep 25, 2020 | 3.760 | 3.930 | 3.743 | 3.880 | 841,800 | +0.08(+2.11%) |
Sep 24, 2020 | 3.870 | 3.930 | 3.730 | 3.800 | 1,150,506 | -0.06(-1.55%) |
Sep 23, 2020 | 4.100 | 4.145 | 3.842 | 3.860 | 966,684 | -0.26(-6.31%) |
Sep 22, 2020 | 4.020 | 4.150 | 3.950 | 4.120 | 530,519 | +0.11(+2.74%) |
Sep 21, 2020 | 4.000 | 4.060 | 3.920 | 4.010 | 814,264 | -0.15(-3.49%) |
Sep 18, 2020 | 4.180 | 4.220 | 4.060 | 4.155 | 2,240,600 | +0.04(+0.85%) |
Sep 17, 2020 | 4.010 | 4.150 | 3.950 | 4.120 | 787,047 | +0.03(+0.61%) |
Sep 16, 2020 | 4.100 | 4.220 | 4.090 | 4.095 | 757,818 | +0.00(+0.12%) |
Sep 15, 2020 | 4.020 | 4.190 | 4.005 | 4.090 | 758,391 | +0.13(+3.28%) |
Sep 14, 2020 | 3.870 | 3.960 | 3.760 | 3.960 | 1,375,650 | +0.14(+3.66%) |
Sep 11, 2020 | 4.000 | 4.030 | 3.790 | 3.820 | 732,100 | -0.04(-1.04%) |
Sep 10, 2020 | 3.900 | 3.965 | 3.850 | 3.860 | 993,248 | -0.03(-0.77%) |
Sep 09, 2020 | 4.020 | 4.100 | 3.850 | 3.890 | 885,974 | -0.05(-1.27%) |
Sep 08, 2020 | 4.000 | 4.105 | 3.930 | 3.940 | 769,752 | -0.12(-2.96%) |
Sep 04, 2020 | 4.310 | 4.370 | 3.940 | 4.060 | 1,354,800 | -0.19(-4.47%) |
Sep 03, 2020 | 4.690 | 4.690 | 4.160 | 4.250 | 1,636,373 | -0.38(-8.21%) |
Sep 02, 2020 | 4.490 | 4.670 | 4.420 | 4.630 | 2,840,838 | +0.16(+3.58%) |
Sep 01, 2020 | 4.350 | 4.480 | 4.260 | 4.470 | 1,030,277 | +0.10(+2.29%) |
Aug 31, 2020 | 4.470 | 4.510 | 4.330 | 4.370 | 1,696,644 | -0.13(-2.89%) |
Aug 28, 2020 | 4.520 | 4.580 | 4.405 | 4.500 | 1,290,200 | +0.00(+0.00%) |
Aug 27, 2020 | 4.540 | 4.584 | 4.440 | 4.500 | 779,592 | +0.01(+0.22%) |
Aug 26, 2020 | 4.520 | 4.630 | 4.450 | 4.490 | 1,051,709 | -0.02(-0.44%) |
Aug 25, 2020 | 4.510 | 4.540 | 4.440 | 4.510 | 913,715 | +0.01(+0.22%) |
Aug 24, 2020 | 4.460 | 4.540 | 4.410 | 4.500 | 1,141,080 | +0.06(+1.35%) |
Aug 21, 2020 | 4.480 | 4.520 | 4.380 | 4.440 | 1,208,500 | -0.05(-1.11%) |
Aug 20, 2020 | 4.470 | 4.540 | 4.400 | 4.490 | 694,423 | -0.04(-0.88%) |
Aug 19, 2020 | 4.560 | 4.640 | 4.485 | 4.530 | 1,102,555 | -0.03(-0.66%) |
Aug 18, 2020 | 4.500 | 4.600 | 4.410 | 4.560 | 894,820 | +0.04(+0.88%) |
Aug 17, 2020 | 4.500 | 4.605 | 4.485 | 4.520 | 872,352 | -0.16(-3.42%) |
Aug 14, 2020 | 4.770 | 4.790 | 4.610 | 4.680 | 537,100 | -0.13(-2.70%) |
Aug 13, 2020 | 4.850 | 4.920 | 4.700 | 4.810 | 1,022,655 | -0.06(-1.23%) |
Aug 12, 2020 | 5.050 | 5.090 | 4.770 | 4.870 | 1,169,941 | -0.12(-2.40%) |
Aug 11, 2020 | 4.890 | 5.090 | 4.890 | 4.990 | 1,391,046 | +0.18(+3.74%) |
Aug 10, 2020 | 5.000 | 5.050 | 4.690 | 4.810 | 948,849 | -0.18(-3.61%) |
Aug 07, 2020 | 4.920 | 5.030 | 4.815 | 4.990 | 957,900 | +0.02(+0.40%) |
Aug 06, 2020 | 5.110 | 5.330 | 4.950 | 4.970 | 1,577,994 | -0.05(-1.00%) |
Aug 05, 2020 | 5.080 | 5.470 | 4.860 | 5.020 | 4,223,137 | +0.27(+5.68%) |
Aug 04, 2020 | 4.570 | 4.870 | 4.560 | 4.750 | 1,240,330 | +0.17(+3.60%) |
Aug 03, 2020 | 4.590 | 4.666 | 4.480 | 4.585 | 853,772 | +0.04(+0.77%) |
Jul 31, 2020 | 4.460 | 4.560 | 4.290 | 4.550 | 920,000 | +0.05(+1.11%) |
Jul 30, 2020 | 4.450 | 4.510 | 4.320 | 4.500 | 590,902 | -0.09(-1.96%) |
Jul 29, 2020 | 4.360 | 4.630 | 4.360 | 4.590 | 849,838 | +0.25(+5.76%) |
Jul 28, 2020 | 4.520 | 4.550 | 4.340 | 4.340 | 521,977 | -0.20(-4.41%) |
Jul 27, 2020 | 4.460 | 4.560 | 4.402 | 4.540 | 1,137,496 | +0.09(+2.02%) |
Jul 24, 2020 | 4.600 | 4.600 | 4.440 | 4.450 | 689,300 | -0.17(-3.68%) |
Jul 23, 2020 | 4.580 | 4.700 | 4.540 | 4.620 | 629,091 | +0.01(+0.22%) |
Jul 22, 2020 | 4.520 | 4.698 | 4.520 | 4.610 | 432,877 | +0.06(+1.32%) |
Jul 21, 2020 | 4.500 | 4.730 | 4.500 | 4.550 | 1,607,986 | +0.15(+3.41%) |
Jul 20, 2020 | 4.450 | 4.520 | 4.380 | 4.400 | 564,154 | -0.07(-1.57%) |
Jul 17, 2020 | 4.550 | 4.620 | 4.430 | 4.470 | 903,700 | -0.07(-1.54%) |
Jul 16, 2020 | 4.460 | 4.555 | 4.320 | 4.540 | 758,215 | +0.07(+1.57%) |
Jul 15, 2020 | 4.360 | 4.500 | 4.330 | 4.470 | 1,680,996 | +0.36(+8.76%) |
Jul 14, 2020 | 3.910 | 4.110 | 3.820 | 4.110 | 1,271,132 | +0.21(+5.38%) |
Jul 13, 2020 | 4.150 | 4.150 | 3.880 | 3.900 | 935,432 | -0.17(-4.06%) |
Jul 10, 2020 | 4.000 | 4.085 | 3.920 | 4.065 | 457,800 | +0.05(+1.12%) |
Jul 09, 2020 | 4.080 | 4.100 | 3.950 | 4.020 | 728,906 | -0.05(-1.23%) |
Jul 08, 2020 | 3.930 | 4.090 | 3.840 | 4.070 | 2,598,913 | +0.20(+5.17%) |
Jul 07, 2020 | 4.160 | 4.200 | 3.830 | 3.870 | 1,292,488 | -0.32(-7.64%) |
Jul 06, 2020 | 4.250 | 4.250 | 4.130 | 4.190 | 739,043 | +0.07(+1.70%) |
Jul 02, 2020 | 4.240 | 4.255 | 4.080 | 4.120 | 785,600 | -0.02(-0.48%) |
Jul 01, 2020 | 4.370 | 4.410 | 4.130 | 4.140 | 839,429 | -0.20(-4.61%) |
Jun 30, 2020 | 4.260 | 4.380 | 4.220 | 4.340 | 774,021 | +0.04(+0.81%) |
Jun 29, 2020 | 4.200 | 4.320 | 4.105 | 4.305 | 1,173,323 | +0.17(+4.24%) |
Jun 26, 2020 | 4.220 | 4.250 | 4.070 | 4.130 | 1,554,600 | -0.13(-3.05%) |
Jun 25, 2020 | 4.170 | 4.260 | 4.100 | 4.260 | 1,891,958 | +0.04(+0.95%) |
Jun 24, 2020 | 4.360 | 4.450 | 4.110 | 4.220 | 1,278,680 | -0.19(-4.31%) |
Jun 23, 2020 | 4.450 | 4.490 | 4.330 | 4.410 | 889,791 | +0.01(+0.23%) |
Jun 22, 2020 | 4.260 | 4.420 | 4.190 | 4.400 | 765,261 | +0.15(+3.53%) |
Jun 19, 2020 | 4.390 | 4.435 | 4.240 | 4.250 | 2,172,900 | -0.08(-1.85%) |
Jun 18, 2020 | 4.250 | 4.420 | 4.240 | 4.330 | 1,013,128 | -0.04(-0.92%) |
Jun 17, 2020 | 4.710 | 4.750 | 4.350 | 4.370 | 1,189,148 | -0.23(-5.00%) |
Jun 16, 2020 | 4.550 | 4.830 | 4.520 | 4.600 | 1,350,856 | +0.32(+7.48%) |
Jun 15, 2020 | 4.220 | 4.360 | 4.110 | 4.280 | 1,452,554 | -0.22(-4.89%) |
Jun 12, 2020 | 4.400 | 4.600 | 4.245 | 4.500 | 2,164,500 | +0.28(+6.64%) |
Jun 11, 2020 | 4.460 | 4.594 | 4.200 | 4.220 | 1,669,301 | -0.39(-8.46%) |
Jun 10, 2020 | 4.750 | 4.800 | 4.550 | 4.610 | 1,776,383 | -0.13(-2.74%) |
Jun 09, 2020 | 5.060 | 5.060 | 4.715 | 4.740 | 2,085,607 | -0.33(-6.51%) |
Jun 08, 2020 | 5.200 | 5.360 | 5.010 | 5.070 | 2,268,116 | -0.03(-0.59%) |
Jun 05, 2020 | 4.730 | 5.260 | 4.670 | 5.100 | 3,817,700 | +0.99(+24.09%) |
Jun 04, 2020 | 4.100 | 4.440 | 4.090 | 4.110 | 1,796,277 | +0.00(+0.00%) |
Jun 03, 2020 | 4.020 | 4.210 | 3.970 | 4.110 | 2,032,216 | +0.21(+5.38%) |
Jun 02, 2020 | 3.770 | 4.070 | 3.700 | 3.900 | 2,325,064 | +0.33(+9.24%) |
Jun 01, 2020 | 3.320 | 3.615 | 3.310 | 3.570 | 1,267,257 | +0.27(+8.18%) |
May 29, 2020 | 3.400 | 3.450 | 3.240 | 3.300 | 1,281,900 | -0.17(-4.90%) |
May 28, 2020 | 3.600 | 3.660 | 3.460 | 3.470 | 1,210,713 | -0.10(-2.80%) |
May 27, 2020 | 3.470 | 3.600 | 3.375 | 3.570 | 1,095,434 | +0.22(+6.57%) |
May 26, 2020 | 3.470 | 3.550 | 3.335 | 3.350 | 1,204,488 | +0.03(+0.90%) |
May 22, 2020 | 3.260 | 3.330 | 3.130 | 3.320 | 742,800 | +0.08(+2.47%) |
May 21, 2020 | 3.240 | 3.320 | 3.180 | 3.240 | 585,432 | -0.02(-0.61%) |
May 20, 2020 | 3.200 | 3.280 | 3.120 | 3.260 | 2,829,579 | +0.15(+4.82%) |
May 19, 2020 | 3.180 | 3.250 | 3.050 | 3.110 | 1,146,963 | -0.08(-2.35%) |
May 18, 2020 | 2.990 | 3.260 | 2.990 | 3.185 | 2,968,846 | +0.29(+9.83%) |
May 15, 2020 | 2.910 | 2.960 | 2.850 | 2.900 | 775,600 | -0.02(-0.68%) |
May 14, 2020 | 3.010 | 3.020 | 2.740 | 2.920 | 1,573,495 | -0.10(-3.31%) |
May 13, 2020 | 3.220 | 3.410 | 2.980 | 3.020 | 2,339,172 | -0.30(-9.04%) |
May 12, 2020 | 3.300 | 3.620 | 3.250 | 3.320 | 2,564,041 | +0.11(+3.43%) |
May 11, 2020 | 3.290 | 3.310 | 3.120 | 3.210 | 1,964,827 | -0.16(-4.75%) |
May 08, 2020 | 3.240 | 3.370 | 3.190 | 3.370 | 1,363,200 | +0.17(+5.31%) |
May 07, 2020 | 3.130 | 3.250 | 3.110 | 3.200 | 1,119,949 | +0.13(+4.23%) |
May 06, 2020 | 3.210 | 3.280 | 3.070 | 3.070 | 809,206 | -0.11(-3.46%) |
May 05, 2020 | 3.250 | 3.400 | 3.140 | 3.180 | 1,910,131 | -0.01(-0.31%) |
May 04, 2020 | 3.100 | 3.240 | 2.950 | 3.190 | 954,519 | -0.01(-0.31%) |
May 01, 2020 | 3.310 | 3.380 | 3.130 | 3.200 | 1,091,700 | -0.20(-5.88%) |
Apr 30, 2020 | 3.540 | 3.580 | 3.370 | 3.400 | 1,527,616 | -0.24(-6.59%) |
Apr 29, 2020 | 3.430 | 3.740 | 3.370 | 3.640 | 2,166,111 | +0.37(+11.31%) |
Apr 28, 2020 | 3.230 | 3.500 | 3.180 | 3.270 | 1,104,573 | +0.17(+5.48%) |
Apr 27, 2020 | 3.060 | 3.150 | 3.060 | 3.100 | 863,441 | +0.03(+0.98%) |
Apr 24, 2020 | 3.060 | 3.110 | 3.000 | 3.070 | 1,630,600 | +0.05(+1.66%) |
Apr 23, 2020 | 2.860 | 3.070 | 2.850 | 3.020 | 945,423 | +0.17(+5.96%) |
Apr 22, 2020 | 2.950 | 2.950 | 2.840 | 2.850 | 756,477 | -0.01(-0.35%) |
Apr 21, 2020 | 2.900 | 2.960 | 2.820 | 2.860 | 726,415 | -0.14(-4.67%) |
Apr 20, 2020 | 2.930 | 3.045 | 2.850 | 3.000 | 1,035,809 | +0.11(+3.81%) |
Apr 17, 2020 | 2.910 | 3.010 | 2.760 | 2.890 | 1,443,200 | +0.13(+4.71%) |
Apr 16, 2020 | 2.920 | 2.950 | 2.730 | 2.760 | 1,517,816 | -0.10(-3.50%) |
Apr 15, 2020 | 2.960 | 3.040 | 2.820 | 2.860 | 1,275,439 | -0.31(-9.78%) |
Apr 14, 2020 | 2.840 | 3.190 | 2.790 | 3.170 | 5,048,877 | +0.45(+16.54%) |
Apr 13, 2020 | 2.890 | 2.990 | 2.630 | 2.720 | 1,405,632 | -0.14(-4.90%) |
Apr 09, 2020 | 3.150 | 3.240 | 2.800 | 2.860 | 2,598,900 | -0.27(-8.63%) |
Apr 08, 2020 | 2.780 | 3.150 | 2.720 | 3.130 | 2,217,501 | +0.42(+15.50%) |
Apr 07, 2020 | 2.810 | 2.995 | 2.690 | 2.710 | 3,386,468 | -0.01(-0.37%) |
Apr 06, 2020 | 2.590 | 2.730 | 2.580 | 2.720 | 2,174,757 | +0.29(+11.93%) |
Apr 03, 2020 | 2.720 | 2.790 | 2.410 | 2.430 | 1,765,400 | -0.29(-10.66%) |
Apr 02, 2020 | 2.780 | 2.870 | 2.690 | 2.720 | 1,185,608 | -0.03(-1.09%) |
Apr 01, 2020 | 2.920 | 2.960 | 2.660 | 2.750 | 2,057,488 | -0.34(-11.00%) |
Mar 31, 2020 | 3.050 | 3.175 | 2.970 | 3.090 | 1,415,129 | +0.04(+1.31%) |
Mar 30, 2020 | 3.030 | 3.120 | 2.750 | 3.050 | 1,123,171 | +0.08(+2.69%) |
Mar 27, 2020 | 3.100 | 3.100 | 2.910 | 2.970 | 1,172,700 | -0.28(-8.62%) |
Mar 26, 2020 | 3.140 | 3.430 | 3.060 | 3.250 | 1,457,139 | +0.10(+3.17%) |
Mar 25, 2020 | 3.010 | 3.260 | 2.710 | 3.150 | 1,311,522 | +0.12(+3.96%) |
Mar 24, 2020 | 2.680 | 3.080 | 2.680 | 3.030 | 1,982,077 | +0.53(+21.20%) |
Mar 23, 2020 | 2.290 | 2.500 | 2.070 | 2.500 | 1,497,216 | +0.23(+10.13%) |
Mar 20, 2020 | 2.300 | 2.395 | 2.095 | 2.270 | 2,896,800 | -0.06(-2.58%) |
Mar 19, 2020 | 1.880 | 2.420 | 1.880 | 2.330 | 2,840,709 | +0.45(+23.94%) |
Mar 18, 2020 | 2.070 | 2.095 | 1.430 | 1.880 | 4,441,979 | -0.22(-10.48%) |
Mar 17, 2020 | 2.740 | 2.800 | 2.060 | 2.100 | 2,900,117 | -0.55(-20.75%) |
Mar 16, 2020 | 3.250 | 3.430 | 2.640 | 2.650 | 3,069,711 | -1.00(-27.40%) |
Mar 13, 2020 | 3.300 | 3.660 | 3.080 | 3.650 | 3,743,100 | +0.50(+15.87%) |
Mar 12, 2020 | 3.660 | 3.730 | 3.130 | 3.150 | 3,764,106 | -0.83(-20.85%) |
Mar 11, 2020 | 4.220 | 4.370 | 3.940 | 3.980 | 1,663,166 | -0.39(-8.92%) |
Mar 10, 2020 | 4.590 | 4.640 | 4.260 | 4.370 | 2,043,121 | -0.02(-0.46%) |
Mar 09, 2020 | 4.440 | 4.655 | 4.330 | 4.390 | 1,220,225 | -0.43(-8.92%) |
Mar 06, 2020 | 4.710 | 4.930 | 4.680 | 4.820 | 1,836,900 | -0.03(-0.62%) |
Mar 05, 2020 | 4.930 | 5.030 | 4.770 | 4.850 | 2,811,783 | -0.21(-4.06%) |
Mar 04, 2020 | 5.020 | 5.080 | 4.810 | 5.055 | 1,505,565 | +0.15(+3.16%) |
Mar 03, 2020 | 5.110 | 5.220 | 4.780 | 4.900 | 1,300,042 | -0.22(-4.30%) |
Mar 02, 2020 | 5.050 | 5.130 | 4.945 | 5.120 | 1,305,592 | +0.09(+1.79%) |
Feb 28, 2020 | 4.990 | 5.170 | 4.900 | 5.030 | 3,284,000 | -0.05(-0.98%) |
Feb 27, 2020 | 5.380 | 5.425 | 5.080 | 5.080 | 1,563,738 | -0.46(-8.30%) |
Feb 26, 2020 | 5.720 | 5.810 | 5.470 | 5.540 | 1,245,927 | -0.16(-2.81%) |
Feb 25, 2020 | 6.060 | 6.100 | 5.640 | 5.700 | 1,030,210 | -0.33(-5.47%) |
Feb 24, 2020 | 6.010 | 6.110 | 5.950 | 6.030 | 1,905,401 | -0.26(-4.13%) |
Feb 21, 2020 | 6.460 | 6.460 | 6.215 | 6.290 | 848,100 | -0.19(-2.93%) |
Feb 20, 2020 | 6.400 | 6.530 | 6.380 | 6.480 | 1,163,895 | +0.05(+0.78%) |
Feb 19, 2020 | 6.330 | 6.460 | 6.270 | 6.430 | 875,765 | +0.05(+0.78%) |
Feb 18, 2020 | 6.210 | 6.395 | 6.180 | 6.380 | 1,034,295 | -0.04(-0.62%) |
Feb 14, 2020 | 6.470 | 6.525 | 6.280 | 6.420 | 1,216,100 | -0.08(-1.23%) |
Feb 13, 2020 | 6.410 | 6.705 | 6.395 | 6.500 | 1,318,934 | +0.16(+2.52%) |
Feb 12, 2020 | 6.180 | 6.380 | 6.180 | 6.340 | 1,808,055 | +0.22(+3.59%) |
Feb 11, 2020 | 6.160 | 6.290 | 6.060 | 6.120 | 1,146,868 | +0.00(+0.00%) |
Feb 10, 2020 | 5.930 | 6.150 | 5.890 | 6.120 | 1,397,265 | +0.16(+2.68%) |
Feb 07, 2020 | 6.060 | 6.120 | 5.910 | 5.960 | 1,306,600 | -0.12(-1.97%) |
Feb 06, 2020 | 6.100 | 6.280 | 5.980 | 6.080 | 1,183,534 | +0.03(+0.50%) |
Feb 05, 2020 | 5.870 | 6.180 | 5.800 | 6.050 | 1,996,833 | +0.26(+4.49%) |
Feb 04, 2020 | 5.950 | 6.010 | 5.745 | 5.790 | 1,362,365 | -0.07(-1.19%) |
Feb 03, 2020 | 5.910 | 5.990 | 5.800 | 5.860 | 1,753,116 | -0.04(-0.68%) |
Jan 31, 2020 | 6.050 | 6.100 | 5.850 | 5.900 | 3,328,500 | -0.21(-3.44%) |
Jan 30, 2020 | 6.370 | 6.450 | 6.050 | 6.110 | 2,649,636 | -0.24(-3.78%) |
Jan 29, 2020 | 6.500 | 7.180 | 6.350 | 6.350 | 4,791,316 | -0.91(-12.53%) |
Jan 28, 2020 | 7.610 | 7.760 | 7.210 | 7.260 | 2,443,848 | -0.35(-4.60%) |
Jan 27, 2020 | 7.480 | 7.660 | 7.380 | 7.610 | 1,589,228 | -0.08(-1.04%) |
Jan 24, 2020 | 7.550 | 7.720 | 7.380 | 7.690 | 1,918,900 | +0.18(+2.40%) |
Jan 23, 2020 | 7.520 | 7.550 | 7.400 | 7.510 | 1,218,762 | -0.04(-0.53%) |
Jan 22, 2020 | 7.640 | 7.692 | 7.540 | 7.550 | 1,106,726 | -0.04(-0.53%) |
Jan 21, 2020 | 7.800 | 7.830 | 7.570 | 7.590 | 1,463,868 | -0.33(-4.17%) |
Jan 17, 2020 | 7.990 | 8.000 | 7.840 | 7.920 | 975,000 | +0.00(+0.00%) |
Jan 16, 2020 | 7.750 | 7.950 | 7.740 | 7.920 | 1,454,346 | +0.26(+3.39%) |
Jan 15, 2020 | 7.450 | 7.710 | 7.440 | 7.660 | 1,309,387 | +0.15(+2.00%) |
Jan 14, 2020 | 7.430 | 7.580 | 7.380 | 7.510 | 1,130,966 | +0.09(+1.21%) |
Jan 13, 2020 | 7.320 | 7.445 | 7.250 | 7.420 | 721,287 | +0.14(+1.92%) |
Jan 10, 2020 | 7.360 | 7.460 | 7.240 | 7.280 | 1,029,900 | -0.09(-1.22%) |
Jan 09, 2020 | 7.450 | 7.480 | 7.280 | 7.370 | 849,102 | -0.02(-0.27%) |
Jan 08, 2020 | 7.340 | 7.510 | 7.300 | 7.390 | 1,382,377 | +0.07(+0.96%) |
Jan 07, 2020 | 7.230 | 7.350 | 7.190 | 7.320 | 890,544 | +0.07(+0.97%) |
Jan 06, 2020 | 7.200 | 7.330 | 7.165 | 7.250 | 891,901 | -0.08(-1.02%) |
Jan 03, 2020 | 7.190 | 7.365 | 7.190 | 7.325 | 997,900 | -0.01(-0.20%) |
Jan 02, 2020 | 7.460 | 7.550 | 7.245 | 7.340 | 1,063,566 | -0.03(-0.41%) |
Dec 31, 2019 | 7.280 | 7.445 | 7.280 | 7.370 | 1,168,900 | +0.02(+0.27%) |
Dec 30, 2019 | 7.340 | 7.450 | 7.240 | 7.350 | 814,187 | -0.02(-0.27%) |
Dec 27, 2019 | 7.510 | 7.510 | 7.350 | 7.370 | 658,200 | -0.09(-1.21%) |
Dec 26, 2019 | 7.540 | 7.610 | 7.440 | 7.460 | 1,094,201 | -0.06(-0.80%) |
Dec 24, 2019 | 7.620 | 7.620 | 7.490 | 7.520 | 303,600 | -0.07(-0.92%) |
Dec 23, 2019 | 7.480 | 7.630 | 7.420 | 7.590 | 961,913 | +0.11(+1.47%) |
Dec 20, 2019 | 7.500 | 7.510 | 7.350 | 7.480 | 3,202,300 | -0.01(-0.13%) |
Dec 19, 2019 | 7.360 | 7.510 | 7.255 | 7.490 | 1,540,391 | +0.14(+1.90%) |
Dec 18, 2019 | 7.310 | 7.450 | 7.290 | 7.350 | 1,594,291 | +0.08(+1.10%) |
Dec 17, 2019 | 7.060 | 7.310 | 7.015 | 7.270 | 2,056,822 | +0.20(+2.83%) |
Dec 16, 2019 | 7.070 | 7.140 | 7.040 | 7.070 | 1,583,152 | +0.08(+1.14%) |
Dec 13, 2019 | 6.790 | 7.060 | 6.780 | 6.990 | 1,802,100 | +0.18(+2.64%) |
Dec 12, 2019 | 6.680 | 6.890 | 6.660 | 6.810 | 1,585,283 | +0.15(+2.25%) |
Dec 11, 2019 | 6.900 | 6.917 | 6.430 | 6.660 | 3,440,774 | -0.22(-3.20%) |
Dec 10, 2019 | 6.840 | 6.990 | 6.780 | 6.880 | 1,618,463 | +0.02(+0.29%) |
Dec 09, 2019 | 6.840 | 6.910 | 6.780 | 6.860 | 665,192 | -0.01(-0.15%) |
Dec 06, 2019 | 6.800 | 6.970 | 6.800 | 6.870 | 961,900 | +0.07(+1.03%) |
Dec 05, 2019 | 6.840 | 6.880 | 6.780 | 6.800 | 797,185 | -0.08(-1.16%) |
Dec 04, 2019 | 6.860 | 6.960 | 6.780 | 6.880 | 1,295,643 | +0.10(+1.47%) |
Dec 03, 2019 | 6.840 | 6.850 | 6.650 | 6.780 | 1,432,597 | -0.16(-2.31%) |