Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.826 | 3.854 | 3.770 | 3.779 | 22,221,870 | -0.09(-2.42%) |
Nov 27, 2020 | 3.863 | 3.882 | 3.854 | 3.873 | 8,838,736 | +0.00(+0.00%) |
Nov 25, 2020 | 3.835 | 3.882 | 3.826 | 3.873 | 18,124,406 | +0.06(+1.47%) |
Nov 24, 2020 | 3.779 | 3.863 | 3.760 | 3.817 | 27,072,820 | +0.09(+2.52%) |
Nov 23, 2020 | 3.685 | 3.732 | 3.676 | 3.723 | 34,518,252 | +0.02(+0.51%) |
Nov 20, 2020 | 3.657 | 3.723 | 3.648 | 3.704 | 31,327,538 | +0.06(+1.54%) |
Nov 19, 2020 | 3.620 | 3.667 | 3.601 | 3.648 | 32,767,506 | -0.05(-1.27%) |
Nov 18, 2020 | 3.695 | 3.732 | 3.685 | 3.695 | 29,948,846 | +0.01(+0.25%) |
Nov 17, 2020 | 3.629 | 3.704 | 3.610 | 3.685 | 29,171,570 | +0.03(+0.77%) |
Nov 16, 2020 | 3.629 | 3.685 | 3.601 | 3.657 | 40,047,644 | +0.08(+2.36%) |
Nov 13, 2020 | 3.507 | 3.620 | 3.507 | 3.573 | 49,383,584 | +0.06(+1.60%) |
Nov 12, 2020 | 3.516 | 3.582 | 3.488 | 3.516 | 49,881,000 | +0.00(+0.00%) |
Nov 11, 2020 | 3.451 | 3.545 | 3.432 | 3.516 | 43,122,496 | +0.08(+2.18%) |
Nov 10, 2020 | 3.507 | 3.526 | 3.441 | 3.441 | 39,811,056 | +0.02(+0.55%) |
Nov 09, 2020 | 3.554 | 3.554 | 3.395 | 3.423 | 53,102,988 | +0.12(+3.69%) |
Nov 06, 2020 | 3.291 | 3.329 | 3.245 | 3.301 | 31,201,060 | -0.02(-0.56%) |
Nov 05, 2020 | 3.291 | 3.385 | 3.282 | 3.320 | 45,990,080 | +0.13(+4.12%) |
Nov 04, 2020 | 3.198 | 3.254 | 3.153 | 3.188 | 40,672,404 | +0.01(+0.29%) |
Nov 03, 2020 | 3.104 | 3.254 | 3.094 | 3.179 | 55,872,232 | +0.11(+3.67%) |
Nov 02, 2020 | 3.170 | 3.170 | 3.029 | 3.066 | 44,282,952 | -0.09(-2.97%) |
Oct 30, 2020 | 3.170 | 3.179 | 3.113 | 3.160 | 70,275,864 | +0.02(+0.60%) |
Oct 29, 2020 | 3.226 | 3.235 | 3.010 | 3.141 | 158,959,168 | -0.66(-17.28%) |
Oct 28, 2020 | 3.798 | 3.835 | 3.751 | 3.798 | 50,348,636 | -0.18(-4.48%) |
Oct 27, 2020 | 3.948 | 4.013 | 3.948 | 3.976 | 25,649,008 | +0.01(+0.24%) |
Oct 26, 2020 | 4.032 | 4.042 | 3.920 | 3.967 | 36,869,624 | -0.07(-1.63%) |
Oct 23, 2020 | 3.985 | 4.042 | 3.957 | 4.032 | 16,954,552 | +0.03(+0.70%) |
Oct 22, 2020 | 4.032 | 4.032 | 3.929 | 4.004 | 36,006,948 | -0.01(-0.23%) |
Oct 21, 2020 | 4.004 | 4.070 | 3.957 | 4.013 | 45,943,492 | +0.08(+1.90%) |
Oct 20, 2020 | 4.013 | 4.013 | 3.910 | 3.938 | 42,139,108 | +0.02(+0.48%) |
Oct 19, 2020 | 3.873 | 3.967 | 3.863 | 3.920 | 39,003,008 | +0.14(+3.72%) |
Oct 16, 2020 | 3.788 | 3.817 | 3.770 | 3.779 | 14,241,816 | -0.01(-0.25%) |
Oct 15, 2020 | 3.732 | 3.788 | 3.723 | 3.788 | 16,473,545 | -0.04(-0.98%) |
Oct 14, 2020 | 3.798 | 3.845 | 3.779 | 3.826 | 22,375,562 | +0.04(+0.99%) |
Oct 13, 2020 | 3.817 | 3.826 | 3.760 | 3.788 | 21,077,830 | +0.01(+0.25%) |
Oct 12, 2020 | 3.798 | 3.807 | 3.760 | 3.779 | 19,556,004 | +0.00(+0.00%) |
Oct 09, 2020 | 3.817 | 3.873 | 3.770 | 3.779 | 37,913,908 | +0.08(+2.03%) |
Oct 08, 2020 | 3.657 | 3.732 | 3.648 | 3.704 | 20,666,154 | +0.05(+1.28%) |
Oct 07, 2020 | 3.657 | 3.676 | 3.620 | 3.657 | 16,225,554 | -0.01(-0.26%) |
Oct 06, 2020 | 3.732 | 3.751 | 3.629 | 3.667 | 25,398,734 | -0.02(-0.51%) |
Oct 05, 2020 | 3.704 | 3.713 | 3.638 | 3.685 | 16,852,840 | +0.10(+2.88%) |
Oct 02, 2020 | 3.563 | 3.620 | 3.563 | 3.582 | 20,589,842 | -0.05(-1.29%) |
Oct 01, 2020 | 3.667 | 3.667 | 3.601 | 3.629 | 18,156,308 | -0.06(-1.53%) |
Sep 30, 2020 | 3.695 | 3.732 | 3.657 | 3.685 | 26,408,390 | -0.02(-0.51%) |
Sep 29, 2020 | 3.713 | 3.788 | 3.685 | 3.704 | 26,724,500 | +0.05(+1.28%) |
Sep 28, 2020 | 3.610 | 3.695 | 3.591 | 3.657 | 29,880,472 | +0.11(+3.17%) |
Sep 25, 2020 | 3.545 | 3.554 | 3.488 | 3.545 | 34,805,104 | -0.06(-1.56%) |
Sep 24, 2020 | 3.610 | 3.638 | 3.573 | 3.601 | 20,544,516 | -0.04(-1.03%) |
Sep 23, 2020 | 3.723 | 3.732 | 3.629 | 3.638 | 20,599,320 | -0.09(-2.51%) |
Sep 22, 2020 | 3.713 | 3.742 | 3.657 | 3.732 | 16,177,875 | +0.02(+0.50%) |
Sep 21, 2020 | 3.704 | 3.723 | 3.638 | 3.713 | 31,121,132 | -0.12(-3.18%) |
Sep 18, 2020 | 3.845 | 3.887 | 3.788 | 3.835 | 21,690,058 | -0.05(-1.21%) |
Sep 17, 2020 | 3.817 | 3.892 | 3.817 | 3.882 | 30,295,162 | +0.00(+0.00%) |
Sep 16, 2020 | 3.920 | 3.920 | 3.854 | 3.882 | 32,927,978 | -0.02(-0.48%) |
Sep 15, 2020 | 3.938 | 3.938 | 3.873 | 3.901 | 25,672,370 | +0.07(+1.71%) |
Sep 14, 2020 | 3.882 | 3.892 | 3.817 | 3.835 | 22,731,942 | -0.01(-0.24%) |
Sep 11, 2020 | 3.873 | 3.892 | 3.807 | 3.845 | 29,130,196 | +0.00(+0.00%) |
Sep 10, 2020 | 3.929 | 3.938 | 3.826 | 3.845 | 37,336,564 | -0.04(-0.97%) |
Sep 09, 2020 | 3.929 | 3.957 | 3.873 | 3.882 | 50,279,984 | +0.04(+0.98%) |
Sep 08, 2020 | 3.929 | 3.985 | 3.845 | 3.845 | 71,594,784 | -0.36(-8.48%) |
Sep 04, 2020 | 4.239 | 4.257 | 4.088 | 4.201 | 48,611,292 | -0.05(-1.10%) |
Sep 03, 2020 | 4.417 | 4.417 | 4.192 | 4.248 | 67,298,488 | -0.23(-5.23%) |
Sep 02, 2020 | 4.454 | 4.520 | 4.407 | 4.482 | 33,986,600 | +0.05(+1.06%) |
Sep 01, 2020 | 4.548 | 4.548 | 4.389 | 4.435 | 52,480,968 | -0.16(-3.47%) |
Aug 31, 2020 | 4.632 | 4.632 | 4.557 | 4.595 | 23,923,278 | -0.07(-1.41%) |
Aug 28, 2020 | 4.679 | 4.707 | 4.623 | 4.660 | 22,202,790 | -0.04(-0.80%) |
Aug 27, 2020 | 4.707 | 4.736 | 4.651 | 4.698 | 27,030,108 | -0.04(-0.79%) |
Aug 26, 2020 | 4.736 | 4.754 | 4.707 | 4.736 | 21,058,964 | +0.01(+0.20%) |
Aug 25, 2020 | 4.745 | 4.754 | 4.689 | 4.726 | 14,478,425 | +0.01(+0.20%) |
Aug 24, 2020 | 4.740 | 4.740 | 4.689 | 4.717 | 13,439,110 | +0.06(+1.21%) |
Aug 21, 2020 | 4.632 | 4.689 | 4.632 | 4.660 | 16,012,272 | -0.08(-1.58%) |
Aug 20, 2020 | 4.679 | 4.745 | 4.679 | 4.736 | 16,376,501 | +0.01(+0.20%) |
Aug 19, 2020 | 4.782 | 4.792 | 4.698 | 4.726 | 21,698,476 | -0.05(-0.98%) |
Aug 18, 2020 | 4.811 | 4.820 | 4.717 | 4.773 | 19,533,856 | +0.02(+0.39%) |
Aug 17, 2020 | 4.726 | 4.773 | 4.698 | 4.754 | 25,643,240 | +0.07(+1.40%) |
Aug 14, 2020 | 4.698 | 4.707 | 4.660 | 4.689 | 20,253,070 | -0.06(-1.19%) |
Aug 13, 2020 | 4.717 | 4.764 | 4.689 | 4.745 | 23,440,658 | +0.01(+0.20%) |
Aug 12, 2020 | 4.745 | 4.764 | 4.698 | 4.736 | 23,115,548 | +0.08(+1.81%) |
Aug 11, 2020 | 4.642 | 4.736 | 4.614 | 4.651 | 42,813,836 | +0.05(+1.02%) |
Aug 10, 2020 | 4.651 | 4.660 | 4.576 | 4.604 | 22,584,032 | -0.07(-1.41%) |
Aug 07, 2020 | 4.642 | 4.679 | 4.623 | 4.670 | 22,826,852 | -0.02(-0.40%) |
Aug 06, 2020 | 4.660 | 4.698 | 4.642 | 4.689 | 32,259,952 | +0.00(+0.00%) |
Aug 05, 2020 | 4.754 | 4.782 | 4.679 | 4.689 | 38,739,456 | -0.09(-1.96%) |
Aug 04, 2020 | 4.726 | 4.820 | 4.698 | 4.782 | 45,550,092 | +0.04(+0.79%) |
Aug 03, 2020 | 4.651 | 4.811 | 4.632 | 4.745 | 66,613,816 | +0.26(+5.86%) |
Jul 31, 2020 | 4.557 | 4.642 | 4.346 | 4.482 | 125,793,656 | +0.31(+7.42%) |
Jul 30, 2020 | 3.957 | 4.248 | 3.901 | 4.173 | 62,245,480 | +0.10(+2.53%) |
Jul 29, 2020 | 4.042 | 4.088 | 4.032 | 4.070 | 16,465,333 | +0.06(+1.40%) |
Jul 28, 2020 | 4.042 | 4.060 | 3.995 | 4.013 | 21,174,372 | -0.06(-1.38%) |
Jul 27, 2020 | 4.060 | 4.098 | 4.051 | 4.070 | 22,446,652 | +0.04(+0.93%) |
Jul 24, 2020 | 4.070 | 4.088 | 4.023 | 4.032 | 24,286,876 | -0.07(-1.60%) |
Jul 23, 2020 | 4.201 | 4.210 | 4.032 | 4.098 | 38,349,284 | -0.12(-2.89%) |
Jul 22, 2020 | 4.192 | 4.267 | 4.173 | 4.220 | 24,905,066 | +0.07(+1.58%) |
Jul 21, 2020 | 4.229 | 4.239 | 4.154 | 4.154 | 28,196,020 | -0.02(-0.45%) |
Jul 20, 2020 | 4.126 | 4.201 | 4.126 | 4.173 | 32,542,512 | +0.06(+1.37%) |
Jul 17, 2020 | 4.088 | 4.192 | 4.070 | 4.117 | 53,450,880 | +0.14(+3.54%) |
Jul 16, 2020 | 4.004 | 4.023 | 3.967 | 3.976 | 23,382,994 | -0.08(-2.08%) |
Jul 15, 2020 | 4.117 | 4.126 | 4.013 | 4.060 | 31,752,188 | +0.01(+0.23%) |
Jul 14, 2020 | 3.976 | 4.060 | 3.976 | 4.051 | 41,416,744 | +0.13(+3.35%) |
Jul 13, 2020 | 3.976 | 4.042 | 3.920 | 3.920 | 39,962,300 | +0.06(+1.46%) |
Jul 10, 2020 | 3.854 | 3.901 | 3.835 | 3.863 | 27,177,492 | -0.05(-1.20%) |
Jul 09, 2020 | 3.882 | 3.948 | 3.807 | 3.910 | 40,418,424 | +0.02(+0.48%) |
Jul 08, 2020 | 3.901 | 3.948 | 3.854 | 3.892 | 60,187,008 | -0.15(-3.71%) |
Jul 07, 2020 | 4.285 | 4.295 | 4.032 | 4.042 | 62,922,728 | -0.27(-6.30%) |
Jul 06, 2020 | 4.342 | 4.454 | 4.304 | 4.314 | 60,254,608 | +0.15(+3.60%) |
Jul 02, 2020 | 4.154 | 4.220 | 4.149 | 4.163 | 28,186,422 | +0.08(+2.07%) |
Jul 01, 2020 | 4.088 | 4.135 | 4.070 | 4.079 | 26,356,294 | -0.05(-1.14%) |
Jun 30, 2020 | 4.032 | 4.135 | 4.032 | 4.126 | 22,941,368 | +0.05(+1.15%) |
Jun 29, 2020 | 4.088 | 4.135 | 4.042 | 4.079 | 32,293,368 | +0.01(+0.23%) |
Jun 26, 2020 | 4.145 | 4.163 | 4.060 | 4.070 | 43,658,452 | -0.10(-2.47%) |
Jun 25, 2020 | 3.920 | 4.173 | 3.892 | 4.173 | 46,352,928 | +0.23(+5.95%) |
Jun 24, 2020 | 4.042 | 4.051 | 3.910 | 3.938 | 38,825,792 | -0.12(-3.00%) |
Jun 23, 2020 | 4.117 | 4.135 | 4.060 | 4.060 | 21,560,860 | +0.00(+0.00%) |
Jun 22, 2020 | 4.042 | 4.098 | 4.023 | 4.060 | 22,268,790 | +0.00(+0.00%) |
Jun 19, 2020 | 4.145 | 4.145 | 4.032 | 4.060 | 22,460,968 | -0.04(-0.92%) |
Jun 18, 2020 | 4.117 | 4.135 | 4.079 | 4.098 | 27,925,536 | -0.04(-0.91%) |
Jun 17, 2020 | 4.145 | 4.163 | 4.107 | 4.135 | 33,884,044 | +0.07(+1.61%) |
Jun 16, 2020 | 4.126 | 4.154 | 4.032 | 4.070 | 39,389,768 | +0.06(+1.40%) |
Jun 15, 2020 | 3.892 | 4.023 | 3.845 | 4.013 | 42,603,120 | +0.08(+1.90%) |
Jun 12, 2020 | 4.013 | 4.042 | 3.854 | 3.938 | 41,065,472 | +0.08(+2.19%) |
Jun 11, 2020 | 4.042 | 4.051 | 3.817 | 3.854 | 53,094,244 | -0.32(-7.64%) |
Jun 10, 2020 | 4.173 | 4.229 | 4.135 | 4.173 | 37,291,804 | +0.03(+0.68%) |
Jun 09, 2020 | 4.229 | 4.229 | 4.117 | 4.145 | 37,505,124 | -0.09(-2.21%) |
Jun 08, 2020 | 4.239 | 4.257 | 4.192 | 4.239 | 40,728,608 | +0.06(+1.35%) |
Jun 05, 2020 | 4.163 | 4.220 | 4.135 | 4.182 | 35,315,064 | +0.17(+4.21%) |
Jun 04, 2020 | 4.060 | 4.107 | 4.013 | 4.013 | 40,990,712 | -0.08(-2.06%) |
Jun 03, 2020 | 4.051 | 4.126 | 4.042 | 4.098 | 34,197,172 | +0.06(+1.39%) |
Jun 02, 2020 | 4.004 | 4.070 | 3.995 | 4.042 | 39,037,472 | +0.10(+2.62%) |
Jun 01, 2020 | 3.882 | 3.957 | 3.863 | 3.938 | 42,110,196 | +0.23(+6.33%) |
May 29, 2020 | 3.713 | 3.732 | 3.657 | 3.704 | 22,466,406 | +0.03(+0.77%) |
May 28, 2020 | 3.695 | 3.732 | 3.667 | 3.676 | 23,657,272 | +0.01(+0.26%) |
May 27, 2020 | 3.667 | 3.676 | 3.591 | 3.667 | 26,744,184 | +0.06(+1.56%) |
May 26, 2020 | 3.657 | 3.676 | 3.610 | 3.610 | 18,538,638 | +0.00(+0.00%) |
May 22, 2020 | 3.563 | 3.620 | 3.545 | 3.610 | 19,623,460 | +0.08(+2.12%) |
May 21, 2020 | 3.638 | 3.648 | 3.526 | 3.535 | 22,330,400 | -0.05(-1.31%) |
May 20, 2020 | 3.507 | 3.591 | 3.498 | 3.582 | 23,978,282 | +0.12(+3.52%) |
May 19, 2020 | 3.432 | 3.507 | 3.423 | 3.460 | 22,619,598 | +0.04(+1.10%) |
May 18, 2020 | 3.357 | 3.460 | 3.348 | 3.423 | 27,358,564 | +0.19(+5.80%) |
May 15, 2020 | 3.245 | 3.273 | 3.198 | 3.235 | 16,741,270 | +0.03(+0.88%) |
May 14, 2020 | 3.132 | 3.207 | 3.076 | 3.207 | 26,181,140 | -0.02(-0.58%) |
May 13, 2020 | 3.348 | 3.357 | 3.188 | 3.226 | 29,555,972 | -0.12(-3.64%) |
May 12, 2020 | 3.376 | 3.404 | 3.338 | 3.348 | 18,026,832 | +0.00(+0.00%) |
May 11, 2020 | 3.357 | 3.366 | 3.329 | 3.348 | 15,296,532 | -0.01(-0.28%) |
May 08, 2020 | 3.338 | 3.366 | 3.320 | 3.357 | 18,583,602 | +0.03(+0.85%) |
May 07, 2020 | 3.329 | 3.357 | 3.301 | 3.329 | 15,361,190 | +0.08(+2.60%) |
May 06, 2020 | 3.338 | 3.348 | 3.245 | 3.245 | 21,212,494 | +0.00(+0.00%) |
May 05, 2020 | 3.273 | 3.320 | 3.245 | 3.245 | 21,321,466 | -0.08(-2.54%) |
May 04, 2020 | 3.338 | 3.366 | 3.282 | 3.329 | 24,902,346 | -0.05(-1.39%) |
May 01, 2020 | 3.310 | 3.404 | 3.240 | 3.376 | 34,984,156 | +0.02(+0.56%) |
Apr 30, 2020 | 3.460 | 3.470 | 3.338 | 3.357 | 59,611,324 | +0.07(+1.99%) |
Apr 29, 2020 | 3.263 | 3.329 | 3.207 | 3.291 | 23,594,388 | +0.09(+2.93%) |
Apr 28, 2020 | 3.263 | 3.273 | 3.179 | 3.198 | 27,894,460 | -0.05(-1.45%) |
Apr 27, 2020 | 3.198 | 3.245 | 3.188 | 3.245 | 13,227,330 | +0.07(+2.06%) |
Apr 24, 2020 | 3.188 | 3.198 | 3.104 | 3.179 | 17,476,880 | +0.00(+0.00%) |
Apr 23, 2020 | 3.160 | 3.235 | 3.151 | 3.179 | 24,893,390 | +0.01(+0.30%) |
Apr 22, 2020 | 3.188 | 3.216 | 3.141 | 3.170 | 19,268,806 | +0.02(+0.60%) |
Apr 21, 2020 | 3.226 | 3.235 | 3.132 | 3.151 | 23,932,844 | -0.08(-2.33%) |
Apr 20, 2020 | 3.235 | 3.301 | 3.207 | 3.226 | 17,666,048 | -0.04(-1.15%) |
Apr 17, 2020 | 3.301 | 3.338 | 3.226 | 3.263 | 36,933,128 | +0.02(+0.58%) |
Apr 16, 2020 | 3.019 | 3.451 | 2.944 | 3.245 | 88,865,840 | +0.22(+7.12%) |
Apr 15, 2020 | 3.048 | 3.057 | 2.973 | 3.029 | 25,282,768 | -0.13(-4.15%) |
Apr 14, 2020 | 3.141 | 3.216 | 3.141 | 3.160 | 29,401,394 | +0.11(+3.69%) |
Apr 13, 2020 | 3.057 | 3.066 | 3.001 | 3.048 | 12,534,270 | -0.02(-0.61%) |
Apr 09, 2020 | 3.066 | 3.132 | 3.038 | 3.066 | 22,347,928 | +0.03(+0.93%) |
Apr 08, 2020 | 3.010 | 3.076 | 2.982 | 3.038 | 19,622,246 | +0.08(+2.53%) |
Apr 07, 2020 | 3.048 | 3.076 | 2.954 | 2.963 | 28,989,816 | +0.00(+0.00%) |
Apr 06, 2020 | 2.935 | 2.991 | 2.907 | 2.963 | 24,828,498 | +0.18(+6.40%) |
Apr 03, 2020 | 2.804 | 2.832 | 2.757 | 2.785 | 18,173,460 | -0.07(-2.30%) |
Apr 02, 2020 | 2.804 | 2.888 | 2.766 | 2.851 | 24,756,118 | +0.07(+2.36%) |
Apr 01, 2020 | 2.851 | 2.879 | 2.785 | 2.785 | 23,592,312 | -0.12(-4.19%) |
Mar 31, 2020 | 2.898 | 3.001 | 2.879 | 2.907 | 31,369,084 | +0.05(+1.64%) |
Mar 30, 2020 | 2.794 | 2.869 | 2.766 | 2.860 | 21,821,488 | +0.04(+1.33%) |
Mar 27, 2020 | 2.832 | 2.888 | 2.757 | 2.823 | 33,164,004 | -0.13(-4.44%) |
Mar 26, 2020 | 2.860 | 2.991 | 2.860 | 2.954 | 37,575,804 | +0.08(+2.61%) |
Mar 25, 2020 | 2.804 | 2.954 | 2.719 | 2.879 | 51,948,352 | +0.12(+4.42%) |
Mar 24, 2020 | 2.729 | 2.804 | 2.682 | 2.757 | 50,676,896 | +0.27(+10.94%) |
Mar 23, 2020 | 2.616 | 2.626 | 2.457 | 2.485 | 49,820,636 | -0.01(-0.38%) |
Mar 20, 2020 | 2.513 | 2.626 | 2.438 | 2.494 | 52,867,552 | +0.09(+3.91%) |
Mar 19, 2020 | 2.269 | 2.457 | 2.232 | 2.401 | 42,966,416 | +0.12(+5.35%) |
Mar 18, 2020 | 2.354 | 2.457 | 2.194 | 2.279 | 45,303,240 | -0.09(-3.95%) |
Mar 17, 2020 | 2.401 | 2.457 | 2.307 | 2.372 | 31,423,480 | +0.14(+6.30%) |
Mar 16, 2020 | 2.251 | 2.382 | 2.232 | 2.232 | 29,065,750 | -0.34(-13.14%) |
Mar 13, 2020 | 2.644 | 2.654 | 2.382 | 2.569 | 33,778,684 | +0.12(+4.98%) |
Mar 12, 2020 | 2.663 | 2.748 | 2.447 | 2.447 | 55,173,808 | -0.49(-16.61%) |
Mar 11, 2020 | 3.038 | 3.057 | 2.879 | 2.935 | 44,061,680 | -0.18(-5.72%) |
Mar 10, 2020 | 3.179 | 3.188 | 3.010 | 3.113 | 45,198,772 | +0.01(+0.30%) |
Mar 09, 2020 | 3.132 | 3.235 | 3.094 | 3.104 | 58,208,488 | -0.24(-7.28%) |
Mar 06, 2020 | 3.395 | 3.432 | 3.291 | 3.348 | 42,270,728 | -0.08(-2.46%) |
Mar 05, 2020 | 3.526 | 3.554 | 3.432 | 3.432 | 37,556,376 | -0.19(-5.18%) |
Mar 04, 2020 | 3.601 | 3.620 | 3.535 | 3.620 | 25,416,114 | +0.07(+1.85%) |
Mar 03, 2020 | 3.676 | 3.713 | 3.498 | 3.554 | 48,569,712 | -0.13(-3.56%) |
Mar 02, 2020 | 3.667 | 3.713 | 3.610 | 3.685 | 44,313,100 | +0.06(+1.55%) |
Feb 28, 2020 | 3.610 | 3.648 | 3.545 | 3.629 | 62,428,036 | -0.08(-2.27%) |
Feb 27, 2020 | 3.760 | 3.854 | 3.695 | 3.713 | 66,226,492 | -0.18(-4.58%) |
Feb 26, 2020 | 3.742 | 4.154 | 3.704 | 3.892 | 99,461,160 | +0.23(+6.14%) |
Feb 25, 2020 | 3.788 | 3.788 | 3.657 | 3.667 | 38,334,648 | -0.10(-2.74%) |
Feb 24, 2020 | 3.760 | 3.817 | 3.751 | 3.770 | 38,230,540 | -0.13(-3.37%) |
Feb 21, 2020 | 3.882 | 3.920 | 3.854 | 3.901 | 22,525,592 | +0.00(+0.00%) |
Feb 20, 2020 | 3.920 | 3.929 | 3.845 | 3.901 | 27,257,370 | -0.04(-0.95%) |
Feb 19, 2020 | 3.967 | 3.985 | 3.938 | 3.938 | 28,380,786 | -0.05(-1.18%) |
Feb 18, 2020 | 3.976 | 3.985 | 3.948 | 3.985 | 23,916,274 | -0.08(-1.85%) |
Feb 14, 2020 | 4.042 | 4.060 | 4.013 | 4.060 | 24,560,198 | -0.01(-0.23%) |
Feb 13, 2020 | 4.070 | 4.126 | 4.051 | 4.070 | 32,729,378 | -0.07(-1.59%) |
Feb 12, 2020 | 4.154 | 4.210 | 4.117 | 4.135 | 37,024,744 | +0.00(+0.00%) |
Feb 11, 2020 | 4.154 | 4.248 | 4.107 | 4.135 | 88,215,688 | +0.14(+3.52%) |
Feb 10, 2020 | 4.023 | 4.042 | 3.910 | 3.995 | 67,263,896 | -0.10(-2.52%) |
Feb 07, 2020 | 4.013 | 4.145 | 3.995 | 4.098 | 109,541,336 | +0.16(+4.05%) |
Feb 06, 2020 | 3.760 | 3.957 | 3.704 | 3.938 | 96,166,528 | +0.16(+4.22%) |
Feb 05, 2020 | 3.760 | 3.779 | 3.695 | 3.779 | 29,226,318 | +0.07(+1.77%) |
Feb 04, 2020 | 3.676 | 3.732 | 3.648 | 3.713 | 31,669,608 | +0.08(+2.06%) |
Feb 03, 2020 | 3.685 | 3.685 | 3.620 | 3.638 | 33,727,684 | +0.00(+0.00%) |
Jan 31, 2020 | 3.676 | 3.676 | 3.620 | 3.638 | 27,313,032 | -0.08(-2.02%) |
Jan 30, 2020 | 3.638 | 3.713 | 3.629 | 3.713 | 24,827,376 | +0.05(+1.28%) |
Jan 29, 2020 | 3.751 | 3.770 | 3.657 | 3.667 | 29,567,140 | -0.10(-2.74%) |
Jan 28, 2020 | 3.742 | 3.817 | 3.732 | 3.770 | 25,104,886 | +0.08(+2.03%) |
Jan 27, 2020 | 3.695 | 3.732 | 3.657 | 3.695 | 34,075,696 | -0.10(-2.72%) |
Jan 24, 2020 | 3.835 | 3.835 | 3.751 | 3.798 | 30,971,462 | -0.01(-0.25%) |
Jan 23, 2020 | 3.807 | 3.826 | 3.770 | 3.807 | 28,884,650 | -0.03(-0.73%) |
Jan 22, 2020 | 3.845 | 3.882 | 3.835 | 3.835 | 20,813,080 | -0.04(-0.97%) |
Jan 21, 2020 | 3.901 | 3.910 | 3.835 | 3.873 | 22,657,286 | -0.01(-0.24%) |
Jan 17, 2020 | 3.948 | 3.957 | 3.863 | 3.882 | 30,285,546 | -0.06(-1.43%) |
Jan 16, 2020 | 3.873 | 3.976 | 3.873 | 3.938 | 32,489,170 | +0.13(+3.45%) |
Jan 15, 2020 | 3.760 | 3.845 | 3.751 | 3.807 | 22,538,286 | +0.05(+1.25%) |
Jan 14, 2020 | 3.770 | 3.788 | 3.742 | 3.760 | 24,876,924 | -0.05(-1.23%) |
Jan 13, 2020 | 3.845 | 3.854 | 3.798 | 3.807 | 31,846,394 | +0.04(+1.00%) |
Jan 10, 2020 | 3.788 | 3.817 | 3.770 | 3.770 | 22,662,520 | +0.01(+0.25%) |
Jan 09, 2020 | 3.817 | 3.826 | 3.751 | 3.760 | 26,722,850 | -0.01(-0.25%) |
Jan 08, 2020 | 3.770 | 3.798 | 3.760 | 3.770 | 34,215,712 | +0.07(+1.77%) |
Jan 07, 2020 | 3.713 | 3.760 | 3.695 | 3.704 | 39,135,620 | +0.01(+0.25%) |
Jan 06, 2020 | 3.591 | 3.742 | 3.582 | 3.695 | 63,877,368 | +0.12(+3.41%) |
Jan 03, 2020 | 3.591 | 3.624 | 3.573 | 3.573 | 26,684,382 | -0.06(-1.55%) |
Jan 02, 2020 | 3.601 | 3.648 | 3.582 | 3.629 | 35,308,368 | +0.15(+4.31%) |
Dec 31, 2019 | 3.470 | 3.498 | 3.460 | 3.479 | 15,304,495 | +0.02(+0.54%) |
Dec 30, 2019 | 3.423 | 3.488 | 3.404 | 3.460 | 28,839,532 | +0.06(+1.65%) |
Dec 27, 2019 | 3.385 | 3.404 | 3.385 | 3.404 | 9,965,613 | +0.01(+0.28%) |
Dec 26, 2019 | 3.404 | 3.413 | 3.395 | 3.395 | 9,656,205 | -0.01(-0.28%) |
Dec 24, 2019 | 3.395 | 3.413 | 3.385 | 3.404 | 7,217,791 | -0.01(-0.27%) |
Dec 23, 2019 | 3.385 | 3.413 | 3.366 | 3.413 | 17,440,950 | +0.03(+0.83%) |
Dec 20, 2019 | 3.376 | 3.385 | 3.348 | 3.385 | 23,380,534 | +0.02(+0.56%) |
Dec 19, 2019 | 3.385 | 3.404 | 3.348 | 3.366 | 17,431,796 | -0.01(-0.28%) |
Dec 18, 2019 | 3.385 | 3.395 | 3.357 | 3.376 | 17,170,134 | +0.00(+0.00%) |
Dec 17, 2019 | 3.404 | 3.404 | 3.376 | 3.376 | 18,831,850 | +0.01(+0.28%) |
Dec 16, 2019 | 3.357 | 3.376 | 3.338 | 3.366 | 13,950,817 | +0.07(+1.99%) |
Dec 13, 2019 | 3.357 | 3.395 | 3.301 | 3.301 | 21,819,628 | -0.05(-1.40%) |
Dec 12, 2019 | 3.282 | 3.357 | 3.273 | 3.348 | 24,703,122 | +0.09(+2.88%) |
Dec 11, 2019 | 3.235 | 3.254 | 3.226 | 3.254 | 12,727,991 | +0.05(+1.46%) |
Dec 10, 2019 | 3.216 | 3.235 | 3.198 | 3.207 | 18,784,912 | +0.00(+0.00%) |
Dec 09, 2019 | 3.216 | 3.235 | 3.198 | 3.207 | 16,673,226 | -0.06(-1.72%) |
Dec 06, 2019 | 3.263 | 3.291 | 3.235 | 3.263 | 16,885,770 | +0.00(+0.00%) |
Dec 05, 2019 | 3.235 | 3.291 | 3.226 | 3.263 | 18,284,730 | +0.03(+0.87%) |
Dec 04, 2019 | 3.273 | 3.310 | 3.216 | 3.235 | 35,464,616 | -0.02(-0.58%) |
Dec 03, 2019 | 3.282 | 3.291 | 3.226 | 3.254 | 26,489,092 | +0.01(+0.29%) |