Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.86 | 14.26 | 13.76 | 14.07 | 149,186 | +0.40(+2.91%) |
Sep 29, 2020 | 13.49 | 14.12 | 13.18 | 13.67 | 192,253 | +0.39(+2.92%) |
Sep 28, 2020 | 13.11 | 13.51 | 12.67 | 13.28 | 206,012 | +0.50(+3.89%) |
Sep 25, 2020 | 12.40 | 13.53 | 12.32 | 12.79 | 276,988 | +0.38(+3.04%) |
Sep 24, 2020 | 11.53 | 12.68 | 10.78 | 12.41 | 560,251 | +0.79(+6.84%) |
Sep 23, 2020 | 12.54 | 12.59 | 11.59 | 11.61 | 283,928 | -0.45(-3.71%) |
Sep 22, 2020 | 12.78 | 13.04 | 11.64 | 12.06 | 389,408 | -0.69(-5.38%) |
Sep 21, 2020 | 13.62 | 13.62 | 12.68 | 12.75 | 180,662 | -1.38(-9.78%) |
Sep 18, 2020 | 14.46 | 14.76 | 13.99 | 14.13 | 529,519 | -0.19(-1.32%) |
Sep 17, 2020 | 13.82 | 14.79 | 13.76 | 14.32 | 154,333 | +0.31(+2.20%) |
Sep 16, 2020 | 13.12 | 14.01 | 13.03 | 14.01 | 169,266 | +0.87(+6.66%) |
Sep 15, 2020 | 13.03 | 13.38 | 12.94 | 13.13 | 144,573 | +0.11(+0.84%) |
Sep 14, 2020 | 13.18 | 13.33 | 12.69 | 13.03 | 204,752 | +0.05(+0.38%) |
Sep 11, 2020 | 12.82 | 13.38 | 12.75 | 12.98 | 266,823 | +0.27(+2.11%) |
Sep 10, 2020 | 12.49 | 12.92 | 12.47 | 12.71 | 234,436 | +0.27(+2.16%) |
Sep 09, 2020 | 12.58 | 12.58 | 12.19 | 12.44 | 208,178 | -0.06(-0.48%) |
Sep 08, 2020 | 12.82 | 12.89 | 12.46 | 12.50 | 307,115 | -0.42(-3.23%) |
Sep 04, 2020 | 12.67 | 13.20 | 12.24 | 12.92 | 231,494 | +0.42(+3.34%) |
Sep 03, 2020 | 12.82 | 13.09 | 12.29 | 12.50 | 211,105 | -0.38(-2.93%) |
Sep 02, 2020 | 13.64 | 13.71 | 12.73 | 12.88 | 333,328 | -0.76(-5.61%) |
Sep 01, 2020 | 13.67 | 14.03 | 13.56 | 13.64 | 144,218 | -0.24(-1.72%) |
Aug 31, 2020 | 14.23 | 14.23 | 13.78 | 13.88 | 105,914 | -0.34(-2.38%) |
Aug 28, 2020 | 13.75 | 14.35 | 13.57 | 14.22 | 169,897 | +0.60(+4.38%) |
Aug 27, 2020 | 14.53 | 14.62 | 13.61 | 13.62 | 176,025 | -0.94(-6.48%) |
Aug 26, 2020 | 15.15 | 15.22 | 14.54 | 14.57 | 82,645 | -0.47(-3.11%) |
Aug 25, 2020 | 14.80 | 15.08 | 14.56 | 15.03 | 101,340 | +0.21(+1.41%) |
Aug 24, 2020 | 14.48 | 14.92 | 14.31 | 14.82 | 127,827 | +0.47(+3.25%) |
Aug 21, 2020 | 14.48 | 14.56 | 14.12 | 14.36 | 112,828 | -0.12(-0.82%) |
Aug 20, 2020 | 14.35 | 14.63 | 14.13 | 14.48 | 145,633 | -0.28(-1.89%) |
Aug 19, 2020 | 15.92 | 16.13 | 14.52 | 14.75 | 279,809 | -1.35(-8.39%) |
Aug 18, 2020 | 16.30 | 16.39 | 15.95 | 16.11 | 188,589 | -0.36(-2.17%) |
Aug 17, 2020 | 16.14 | 16.46 | 15.58 | 16.46 | 160,310 | +0.46(+2.86%) |
Aug 14, 2020 | 15.58 | 16.86 | 15.14 | 16.01 | 242,063 | +0.43(+2.74%) |
Aug 13, 2020 | 14.75 | 15.88 | 14.70 | 15.58 | 359,115 | +0.87(+5.95%) |
Aug 12, 2020 | 14.80 | 15.08 | 14.33 | 14.70 | 243,655 | +0.19(+1.30%) |
Aug 11, 2020 | 13.76 | 14.74 | 13.52 | 14.52 | 371,345 | +1.10(+8.19%) |
Aug 10, 2020 | 12.87 | 14.04 | 12.87 | 13.42 | 272,370 | +0.59(+4.63%) |
Aug 07, 2020 | 13.00 | 13.08 | 12.45 | 12.82 | 190,467 | -0.27(-2.04%) |
Aug 06, 2020 | 12.72 | 13.68 | 12.72 | 13.09 | 372,801 | +0.31(+2.40%) |
Aug 05, 2020 | 12.87 | 13.18 | 12.38 | 12.78 | 561,212 | +0.09(+0.70%) |
Aug 04, 2020 | 14.01 | 14.06 | 12.50 | 12.69 | 773,241 | -1.83(-12.61%) |
Aug 03, 2020 | 14.52 | 15.01 | 14.18 | 14.53 | 236,849 | +0.01(+0.07%) |
Jul 31, 2020 | 14.64 | 14.80 | 14.03 | 14.52 | 231,065 | -0.38(-2.53%) |
Jul 30, 2020 | 14.75 | 15.05 | 14.57 | 14.89 | 195,721 | -0.16(-1.05%) |
Jul 29, 2020 | 14.05 | 15.25 | 14.05 | 15.05 | 377,354 | +1.21(+8.73%) |
Jul 28, 2020 | 13.73 | 14.13 | 13.55 | 13.84 | 198,125 | -0.15(-1.06%) |
Jul 27, 2020 | 14.01 | 14.14 | 13.63 | 13.99 | 197,412 | -0.08(-0.56%) |
Jul 24, 2020 | 13.48 | 14.22 | 13.48 | 14.07 | 163,502 | +0.42(+3.05%) |
Jul 23, 2020 | 13.22 | 13.71 | 13.09 | 13.65 | 159,341 | +0.40(+2.99%) |
Jul 22, 2020 | 13.66 | 13.66 | 13.18 | 13.26 | 270,650 | -0.39(-2.83%) |
Jul 21, 2020 | 13.71 | 14.18 | 13.53 | 13.64 | 208,527 | -0.07(-0.51%) |
Jul 20, 2020 | 14.05 | 14.22 | 13.47 | 13.71 | 235,494 | -0.52(-3.69%) |
Jul 17, 2020 | 14.55 | 14.78 | 14.09 | 14.24 | 162,290 | -0.34(-2.31%) |
Jul 16, 2020 | 14.35 | 15.21 | 14.11 | 14.58 | 238,990 | +0.36(+2.51%) |
Jul 15, 2020 | 13.70 | 14.32 | 13.56 | 14.22 | 378,345 | +0.96(+7.24%) |
Jul 14, 2020 | 13.45 | 13.72 | 12.95 | 13.26 | 295,186 | -0.16(-1.18%) |
Jul 13, 2020 | 14.31 | 14.31 | 13.42 | 13.42 | 365,593 | -0.56(-4.04%) |
Jul 10, 2020 | 13.99 | 14.48 | 13.90 | 13.98 | 291,053 | -0.05(-0.35%) |
Jul 09, 2020 | 15.08 | 15.08 | 14.02 | 14.03 | 272,359 | -0.98(-6.53%) |
Jul 08, 2020 | 15.00 | 15.45 | 14.65 | 15.01 | 240,399 | -0.10(-0.66%) |
Jul 07, 2020 | 15.77 | 15.94 | 15.07 | 15.11 | 281,296 | -0.88(-5.51%) |
Jul 06, 2020 | 15.40 | 16.03 | 15.26 | 15.99 | 358,908 | +1.00(+6.67%) |
Jul 02, 2020 | 15.84 | 15.85 | 14.76 | 14.99 | 236,518 | -0.06(-0.39%) |
Jul 01, 2020 | 15.11 | 15.72 | 14.97 | 15.05 | 317,545 | -0.10(-0.65%) |
Jun 30, 2020 | 15.49 | 15.66 | 14.68 | 15.15 | 236,809 | -0.55(-3.53%) |
Jun 29, 2020 | 15.13 | 16.02 | 14.68 | 15.70 | 282,148 | +0.77(+5.17%) |
Jun 26, 2020 | 15.19 | 15.21 | 14.05 | 14.93 | 584,429 | -0.30(-1.95%) |
Jun 25, 2020 | 15.94 | 16.30 | 14.92 | 15.23 | 493,573 | -0.86(-5.35%) |
Jun 24, 2020 | 17.33 | 17.41 | 16.04 | 16.09 | 383,599 | -1.52(-8.61%) |
Jun 23, 2020 | 17.51 | 17.82 | 16.94 | 17.61 | 353,828 | +0.28(+1.60%) |
Jun 22, 2020 | 18.22 | 18.22 | 17.13 | 17.33 | 383,701 | -0.87(-4.79%) |
Jun 19, 2020 | 19.18 | 19.37 | 18.17 | 18.20 | 406,383 | -0.89(-4.67%) |
Jun 18, 2020 | 17.98 | 19.68 | 17.92 | 19.09 | 533,889 | +0.90(+4.95%) |
Jun 17, 2020 | 19.06 | 19.07 | 18.07 | 18.19 | 456,978 | -0.38(-2.03%) |
Jun 16, 2020 | 18.99 | 19.85 | 17.97 | 18.57 | 452,534 | +0.41(+2.24%) |
Jun 15, 2020 | 17.92 | 18.73 | 17.72 | 18.16 | 329,127 | -0.15(-0.81%) |
Jun 12, 2020 | 18.33 | 18.37 | 17.60 | 18.31 | 385,074 | +0.76(+4.35%) |
Jun 11, 2020 | 17.83 | 18.66 | 17.54 | 17.55 | 410,982 | -0.89(-4.82%) |
Jun 10, 2020 | 18.98 | 19.65 | 18.20 | 18.43 | 1,810,588 | -1.82(-8.97%) |
Jun 09, 2020 | 23.54 | 23.65 | 19.81 | 20.25 | 337,274 | -4.12(-16.90%) |
Jun 08, 2020 | 23.75 | 25.30 | 23.75 | 24.37 | 216,083 | +1.30(+5.65%) |
Jun 05, 2020 | 21.74 | 23.44 | 21.20 | 23.07 | 196,878 | +1.64(+7.65%) |
Jun 04, 2020 | 20.01 | 21.58 | 19.65 | 21.43 | 187,687 | +1.41(+7.05%) |
Jun 03, 2020 | 18.27 | 20.52 | 18.27 | 20.01 | 234,330 | +2.08(+11.62%) |
Jun 02, 2020 | 17.59 | 18.02 | 16.86 | 17.93 | 92,386 | +0.52(+3.01%) |
Jun 01, 2020 | 17.14 | 17.89 | 16.83 | 17.41 | 67,274 | +0.22(+1.26%) |
May 29, 2020 | 17.77 | 18.12 | 16.69 | 17.19 | 106,845 | -0.57(-3.22%) |
May 28, 2020 | 18.54 | 19.05 | 17.50 | 17.76 | 123,429 | -0.59(-3.23%) |
May 27, 2020 | 17.85 | 18.50 | 16.85 | 18.36 | 145,090 | +0.70(+3.97%) |
May 26, 2020 | 17.67 | 17.79 | 16.87 | 17.65 | 123,548 | +0.83(+4.93%) |
May 22, 2020 | 16.74 | 17.01 | 15.83 | 16.83 | 109,984 | +0.00(+0.00%) |
May 21, 2020 | 16.44 | 16.93 | 16.23 | 16.83 | 113,128 | +0.32(+1.91%) |
May 20, 2020 | 15.75 | 16.73 | 15.65 | 16.51 | 142,226 | +1.12(+7.25%) |
May 19, 2020 | 15.84 | 16.29 | 14.99 | 15.39 | 132,114 | -0.32(-2.01%) |
May 18, 2020 | 15.13 | 15.86 | 15.13 | 15.71 | 225,718 | +1.29(+8.97%) |
May 15, 2020 | 14.41 | 15.30 | 14.00 | 14.42 | 146,038 | +0.09(+0.62%) |
May 14, 2020 | 14.49 | 15.06 | 13.58 | 14.33 | 173,377 | -0.44(-3.01%) |
May 13, 2020 | 16.22 | 16.22 | 14.32 | 14.77 | 287,273 | -1.21(-7.60%) |
May 12, 2020 | 17.28 | 17.28 | 15.96 | 15.99 | 304,682 | -0.96(-5.65%) |
May 11, 2020 | 19.43 | 19.50 | 16.24 | 16.94 | 549,190 | -2.86(-14.46%) |
May 08, 2020 | 18.99 | 20.17 | 18.77 | 19.81 | 169,433 | +1.21(+6.53%) |
May 07, 2020 | 17.96 | 18.92 | 17.79 | 18.59 | 144,385 | +0.65(+3.63%) |
May 06, 2020 | 20.82 | 20.97 | 17.88 | 17.94 | 185,684 | -2.34(-11.54%) |
May 05, 2020 | 24.19 | 24.32 | 19.99 | 20.28 | 300,547 | -3.68(-15.37%) |
May 04, 2020 | 23.20 | 24.09 | 22.30 | 23.96 | 102,448 | +0.79(+3.41%) |
May 01, 2020 | 24.69 | 24.69 | 22.51 | 23.17 | 127,100 | -2.13(-8.43%) |
Apr 30, 2020 | 24.61 | 25.85 | 22.79 | 25.31 | 203,594 | +0.61(+2.48%) |
Apr 29, 2020 | 27.74 | 27.90 | 24.51 | 24.70 | 143,709 | -2.24(-8.32%) |
Apr 28, 2020 | 28.99 | 28.99 | 26.27 | 26.94 | 161,224 | -0.67(-2.43%) |
Apr 27, 2020 | 26.66 | 31.24 | 25.97 | 27.61 | 356,288 | +1.72(+6.64%) |
Apr 24, 2020 | 25.64 | 26.32 | 24.34 | 25.89 | 191,409 | +0.19(+0.73%) |
Apr 23, 2020 | 27.55 | 29.34 | 25.46 | 25.70 | 386,037 | +0.64(+2.56%) |
Apr 22, 2020 | 22.71 | 26.37 | 22.28 | 25.06 | 354,856 | +3.85(+18.16%) |
Apr 21, 2020 | 22.72 | 24.03 | 20.97 | 21.21 | 290,306 | -0.31(-1.42%) |
Apr 20, 2020 | 20.06 | 21.78 | 19.26 | 21.52 | 230,443 | +1.18(+5.78%) |
Apr 17, 2020 | 20.89 | 20.97 | 20.21 | 20.34 | 65,930 | +0.16(+0.78%) |
Apr 16, 2020 | 21.35 | 21.96 | 19.21 | 20.18 | 76,478 | -1.28(-5.98%) |
Apr 15, 2020 | 20.78 | 22.28 | 19.96 | 21.47 | 82,726 | +0.00(+0.00%) |
Apr 14, 2020 | 19.29 | 21.72 | 19.29 | 21.47 | 127,559 | +2.49(+13.11%) |
Apr 13, 2020 | 18.29 | 19.05 | 18.02 | 18.98 | 144,261 | +0.71(+3.89%) |
Apr 09, 2020 | 19.05 | 19.11 | 18.09 | 18.27 | 135,404 | -0.21(-1.12%) |
Apr 08, 2020 | 18.87 | 19.91 | 18.47 | 18.47 | 66,343 | -0.34(-1.78%) |
Apr 07, 2020 | 21.14 | 21.14 | 18.69 | 18.81 | 91,948 | +16.70(+790.19%) |
Apr 06, 2020 | 1.669 | 2.113 | 1.659 | 2.113 | 546,227 | +0.27(+14.44%) |
Apr 03, 2020 | 1.995 | 2.123 | 1.834 | 1.846 | 412,189 | -0.19(-9.22%) |
Apr 02, 2020 | 2.222 | 2.281 | 2.007 | 2.034 | 433,490 | -0.12(-5.50%) |
Apr 01, 2020 | 2.399 | 2.528 | 2.113 | 2.153 | 718,341 | -0.35(-13.83%) |
Mar 31, 2020 | 2.528 | 2.804 | 2.488 | 2.498 | 919,907 | +0.13(+5.42%) |
Mar 30, 2020 | 2.074 | 2.459 | 2.074 | 2.370 | 743,184 | +0.34(+16.50%) |
Mar 27, 2020 | 2.133 | 2.271 | 1.975 | 2.034 | 327,725 | -0.17(-7.62%) |
Mar 26, 2020 | 2.133 | 2.320 | 2.064 | 2.202 | 447,900 | +0.19(+9.31%) |
Mar 25, 2020 | 1.975 | 2.103 | 1.797 | 2.014 | 572,411 | -0.01(-0.49%) |
Mar 24, 2020 | 2.123 | 2.143 | 1.896 | 2.024 | 545,627 | +0.02(+0.99%) |
Mar 23, 2020 | 2.162 | 2.162 | 1.955 | 2.004 | 315,027 | -0.16(-7.31%) |
Mar 20, 2020 | 2.360 | 2.399 | 2.113 | 2.162 | 536,554 | -0.19(-7.98%) |
Mar 19, 2020 | 2.034 | 2.459 | 1.935 | 2.350 | 457,888 | +0.32(+15.53%) |
Mar 18, 2020 | 2.074 | 2.143 | 1.886 | 2.034 | 510,675 | -0.15(-6.79%) |
Mar 17, 2020 | 2.172 | 2.232 | 1.985 | 2.182 | 526,418 | +0.05(+2.31%) |
Mar 16, 2020 | 2.172 | 2.390 | 2.074 | 2.133 | 581,734 | -0.39(-15.29%) |
Mar 13, 2020 | 2.567 | 2.620 | 2.350 | 2.518 | 736,572 | +0.11(+4.51%) |
Mar 12, 2020 | 2.449 | 2.646 | 2.380 | 2.409 | 783,018 | -0.21(-7.92%) |
Mar 11, 2020 | 2.676 | 2.854 | 2.573 | 2.617 | 851,912 | -0.15(-5.36%) |
Mar 10, 2020 | 2.478 | 2.775 | 2.434 | 2.765 | 482,257 | +0.37(+15.23%) |
Mar 09, 2020 | 2.765 | 2.765 | 2.370 | 2.399 | 674,114 | -0.47(-16.49%) |
Mar 06, 2020 | 2.696 | 2.972 | 2.686 | 2.873 | 604,409 | +0.10(+3.56%) |
Mar 05, 2020 | 2.883 | 2.933 | 2.765 | 2.775 | 412,338 | -0.20(-6.64%) |
Mar 04, 2020 | 2.982 | 3.091 | 2.903 | 2.972 | 544,469 | +0.02(+0.67%) |
Mar 03, 2020 | 2.982 | 3.061 | 2.844 | 2.952 | 886,411 | +0.00(+0.00%) |
Mar 02, 2020 | 3.160 | 3.160 | 2.883 | 2.952 | 701,661 | -0.23(-7.14%) |
Feb 28, 2020 | 2.903 | 3.199 | 2.903 | 3.179 | 771,816 | +0.16(+5.23%) |
Feb 27, 2020 | 2.765 | 3.120 | 2.676 | 3.021 | 839,400 | +0.24(+8.51%) |
Feb 26, 2020 | 2.913 | 2.942 | 2.710 | 2.784 | 889,711 | -0.12(-4.08%) |
Feb 25, 2020 | 3.012 | 3.031 | 2.863 | 2.903 | 741,080 | -0.14(-4.55%) |
Feb 24, 2020 | 3.120 | 3.199 | 3.021 | 3.041 | 778,627 | -0.21(-6.38%) |
Feb 21, 2020 | 3.505 | 3.515 | 3.239 | 3.249 | 815,060 | -0.28(-7.84%) |
Feb 20, 2020 | 3.357 | 3.565 | 3.357 | 3.525 | 528,083 | +0.16(+4.69%) |
Feb 19, 2020 | 3.407 | 3.436 | 3.357 | 3.367 | 435,540 | -0.01(-0.29%) |
Feb 18, 2020 | 3.584 | 3.584 | 3.367 | 3.377 | 510,528 | -0.18(-5.00%) |
Feb 14, 2020 | 3.525 | 3.752 | 3.525 | 3.555 | 596,003 | +0.06(+1.70%) |
Feb 13, 2020 | 3.979 | 3.989 | 3.476 | 3.495 | 1,168,674 | -0.44(-11.28%) |
Feb 12, 2020 | 3.999 | 4.225 | 3.920 | 3.940 | 1,455,083 | +0.25(+6.65%) |
Feb 11, 2020 | 3.557 | 3.871 | 3.557 | 3.694 | 1,163,784 | +0.22(+6.21%) |
Feb 10, 2020 | 3.340 | 3.586 | 3.193 | 3.478 | 1,216,580 | +0.09(+2.61%) |
Feb 07, 2020 | 3.557 | 3.596 | 3.281 | 3.390 | 700,569 | -0.21(-5.74%) |
Feb 06, 2020 | 3.724 | 3.724 | 3.517 | 3.596 | 606,222 | -0.09(-2.40%) |
Feb 05, 2020 | 3.684 | 3.802 | 3.665 | 3.684 | 633,026 | +0.06(+1.63%) |
Feb 04, 2020 | 3.763 | 3.851 | 3.576 | 3.625 | 1,701,593 | -0.04(-1.07%) |
Feb 03, 2020 | 3.625 | 3.812 | 3.488 | 3.665 | 1,749,566 | +0.06(+1.63%) |
Jan 31, 2020 | 3.714 | 3.743 | 3.566 | 3.606 | 670,442 | -0.19(-4.92%) |
Jan 30, 2020 | 3.959 | 4.045 | 3.694 | 3.792 | 492,353 | -0.28(-6.76%) |
Jan 29, 2020 | 4.067 | 4.176 | 3.930 | 4.067 | 547,433 | +0.06(+1.47%) |
Jan 28, 2020 | 4.126 | 4.166 | 3.881 | 4.009 | 714,460 | +0.02(+0.49%) |
Jan 27, 2020 | 4.264 | 4.264 | 3.733 | 3.989 | 1,155,149 | -0.45(-10.18%) |
Jan 24, 2020 | 4.618 | 4.696 | 4.333 | 4.441 | 617,718 | -0.19(-4.03%) |
Jan 23, 2020 | 4.716 | 4.768 | 4.480 | 4.628 | 442,593 | -0.19(-3.88%) |
Jan 22, 2020 | 4.893 | 4.912 | 4.691 | 4.814 | 298,806 | -0.08(-1.61%) |
Jan 21, 2020 | 4.922 | 5.040 | 4.824 | 4.893 | 466,005 | -0.17(-3.30%) |
Jan 17, 2020 | 5.266 | 5.291 | 5.050 | 5.060 | 347,994 | -0.19(-3.56%) |
Jan 16, 2020 | 5.482 | 5.482 | 5.227 | 5.246 | 448,721 | -0.20(-3.61%) |
Jan 15, 2020 | 5.541 | 5.600 | 5.418 | 5.443 | 369,591 | -0.09(-1.60%) |
Jan 14, 2020 | 5.620 | 5.757 | 5.522 | 5.531 | 374,169 | -0.10(-1.75%) |
Jan 13, 2020 | 5.915 | 5.924 | 5.581 | 5.630 | 347,454 | -0.28(-4.66%) |
Jan 10, 2020 | 6.209 | 6.209 | 5.895 | 5.905 | 176,796 | -0.29(-4.75%) |
Jan 09, 2020 | 6.268 | 6.278 | 6.042 | 6.199 | 242,771 | -0.03(-0.47%) |
Jan 08, 2020 | 6.278 | 6.416 | 6.170 | 6.229 | 315,237 | +0.00(+0.00%) |
Jan 07, 2020 | 5.983 | 6.239 | 5.944 | 6.229 | 359,785 | +0.24(+3.93%) |
Jan 06, 2020 | 5.836 | 5.993 | 5.708 | 5.993 | 361,578 | +0.10(+1.67%) |
Jan 03, 2020 | 6.042 | 6.239 | 5.865 | 5.895 | 372,219 | -0.28(-4.46%) |
Jan 02, 2020 | 6.288 | 6.347 | 6.062 | 6.170 | 235,805 | -0.09(-1.41%) |
Dec 31, 2019 | 6.190 | 6.327 | 6.122 | 6.258 | 139,849 | +0.06(+0.95%) |
Dec 30, 2019 | 6.082 | 6.317 | 6.082 | 6.199 | 218,279 | +0.08(+1.28%) |
Dec 27, 2019 | 6.337 | 6.337 | 6.091 | 6.121 | 176,491 | -0.20(-3.11%) |
Dec 26, 2019 | 6.317 | 6.514 | 6.239 | 6.317 | 178,220 | +0.01(+0.16%) |
Dec 24, 2019 | 6.357 | 6.425 | 6.278 | 6.308 | 129,467 | +0.03(+0.47%) |
Dec 23, 2019 | 6.131 | 6.308 | 6.023 | 6.278 | 242,193 | +0.14(+2.24%) |
Dec 20, 2019 | 6.190 | 6.268 | 6.042 | 6.141 | 465,757 | -0.04(-0.64%) |
Dec 19, 2019 | 5.639 | 6.180 | 5.639 | 6.180 | 630,448 | +0.54(+9.58%) |
Dec 18, 2019 | 5.708 | 5.767 | 5.512 | 5.639 | 516,082 | -0.06(-1.03%) |
Dec 17, 2019 | 5.934 | 5.964 | 5.684 | 5.698 | 257,556 | -0.21(-3.49%) |
Dec 16, 2019 | 5.806 | 6.062 | 5.767 | 5.905 | 245,946 | +0.10(+1.69%) |
Dec 13, 2019 | 5.924 | 6.042 | 5.767 | 5.806 | 318,681 | -0.18(-2.96%) |
Dec 12, 2019 | 5.934 | 6.032 | 5.836 | 5.983 | 225,832 | -0.01(-0.16%) |
Dec 11, 2019 | 5.895 | 6.032 | 5.797 | 5.993 | 277,937 | +0.03(+0.49%) |
Dec 10, 2019 | 5.905 | 6.082 | 5.875 | 5.964 | 276,186 | +0.04(+0.66%) |
Dec 09, 2019 | 5.836 | 5.954 | 5.826 | 5.924 | 156,253 | +0.08(+1.34%) |
Dec 06, 2019 | 5.787 | 5.944 | 5.767 | 5.846 | 245,092 | +0.16(+2.76%) |
Dec 05, 2019 | 5.698 | 5.787 | 5.639 | 5.689 | 141,890 | +0.06(+1.05%) |
Dec 04, 2019 | 5.748 | 5.806 | 5.600 | 5.630 | 189,902 | -0.06(-1.04%) |
Dec 03, 2019 | 5.679 | 5.787 | 5.551 | 5.689 | 223,678 | -0.10(-1.70%) |
Dec 02, 2019 | 5.954 | 6.003 | 5.689 | 5.787 | 261,934 | -0.23(-3.76%) |
Nov 29, 2019 | 5.777 | 6.062 | 5.777 | 6.013 | 182,496 | +0.21(+3.55%) |
Nov 27, 2019 | 5.797 | 5.846 | 5.654 | 5.806 | 439,599 | +0.06(+1.03%) |
Nov 26, 2019 | 5.728 | 5.895 | 5.728 | 5.748 | 256,587 | +0.03(+0.52%) |
Nov 25, 2019 | 5.551 | 5.728 | 5.482 | 5.718 | 421,670 | +0.17(+3.01%) |
Nov 22, 2019 | 5.659 | 5.708 | 5.482 | 5.551 | 184,735 | -0.10(-1.74%) |
Nov 21, 2019 | 5.482 | 5.649 | 5.423 | 5.649 | 243,755 | +0.14(+2.50%) |
Nov 20, 2019 | 5.600 | 5.757 | 5.502 | 5.512 | 349,759 | -0.12(-2.09%) |
Nov 19, 2019 | 5.482 | 5.698 | 5.394 | 5.630 | 405,467 | +0.20(+3.62%) |
Nov 18, 2019 | 5.463 | 5.507 | 5.325 | 5.433 | 333,478 | -0.09(-1.60%) |
Nov 15, 2019 | 5.541 | 5.669 | 5.472 | 5.522 | 294,253 | +0.05(+0.90%) |
Nov 14, 2019 | 5.492 | 5.748 | 5.413 | 5.472 | 484,526 | -0.49(-8.24%) |
Nov 13, 2019 | 5.915 | 5.988 | 5.621 | 5.964 | 598,655 | -0.20(-3.18%) |
Nov 12, 2019 | 6.130 | 6.395 | 6.076 | 6.160 | 230,572 | +0.06(+0.96%) |
Nov 11, 2019 | 5.993 | 6.166 | 5.915 | 6.101 | 394,672 | +0.03(+0.48%) |
Nov 08, 2019 | 6.081 | 6.130 | 5.885 | 6.071 | 420,215 | -0.03(-0.48%) |
Nov 07, 2019 | 6.365 | 6.365 | 6.022 | 6.101 | 451,155 | -0.26(-4.15%) |
Nov 06, 2019 | 6.385 | 6.483 | 6.120 | 6.365 | 398,733 | -0.11(-1.66%) |
Nov 05, 2019 | 6.649 | 6.776 | 6.277 | 6.473 | 537,198 | -0.17(-2.51%) |
Nov 04, 2019 | 6.708 | 6.845 | 6.610 | 6.639 | 386,311 | -0.08(-1.17%) |
Nov 01, 2019 | 6.434 | 6.740 | 6.385 | 6.718 | 519,576 | +0.35(+5.54%) |
Oct 31, 2019 | 6.639 | 6.700 | 6.253 | 6.365 | 484,242 | -0.27(-4.13%) |
Oct 30, 2019 | 7.021 | 7.031 | 6.600 | 6.639 | 517,689 | -0.42(-5.96%) |
Oct 29, 2019 | 7.031 | 7.139 | 6.848 | 7.060 | 326,833 | +0.04(+0.56%) |
Oct 28, 2019 | 6.884 | 7.090 | 6.825 | 7.021 | 441,578 | +0.23(+3.31%) |
Oct 25, 2019 | 7.070 | 7.109 | 6.786 | 6.796 | 720,033 | -0.34(-4.80%) |
Oct 24, 2019 | 7.344 | 7.540 | 6.982 | 7.139 | 970,629 | -0.24(-3.32%) |
Oct 23, 2019 | 7.002 | 7.619 | 6.894 | 7.384 | 1,682,786 | +0.87(+13.38%) |
Oct 22, 2019 | 6.551 | 6.590 | 6.463 | 6.512 | 391,716 | -0.07(-1.04%) |
Oct 21, 2019 | 6.816 | 6.904 | 6.561 | 6.581 | 390,899 | -0.19(-2.75%) |
Oct 18, 2019 | 6.806 | 6.879 | 6.688 | 6.767 | 351,898 | -0.09(-1.29%) |
Oct 17, 2019 | 6.904 | 7.188 | 6.786 | 6.855 | 490,956 | -0.07(-0.99%) |
Oct 16, 2019 | 6.874 | 7.021 | 6.816 | 6.923 | 413,471 | +0.02(+0.28%) |
Oct 15, 2019 | 7.100 | 7.139 | 6.835 | 6.904 | 476,324 | -0.21(-2.89%) |
Oct 14, 2019 | 7.129 | 7.354 | 6.972 | 7.109 | 493,132 | -0.02(-0.27%) |
Oct 11, 2019 | 7.247 | 7.511 | 7.060 | 7.129 | 544,901 | +0.08(+1.11%) |
Oct 10, 2019 | 6.463 | 7.080 | 6.453 | 7.051 | 813,896 | +0.58(+8.93%) |
Oct 09, 2019 | 6.209 | 6.492 | 6.209 | 6.473 | 275,576 | +0.35(+5.76%) |
Oct 08, 2019 | 6.169 | 6.233 | 6.052 | 6.120 | 210,647 | -0.16(-2.50%) |
Oct 07, 2019 | 6.189 | 6.326 | 6.042 | 6.277 | 444,116 | +0.14(+2.23%) |
Oct 04, 2019 | 5.778 | 6.150 | 5.773 | 6.140 | 415,313 | +0.38(+6.63%) |
Oct 03, 2019 | 5.778 | 5.787 | 5.518 | 5.758 | 438,993 | -0.01(-0.17%) |
Oct 02, 2019 | 5.778 | 5.915 | 5.694 | 5.768 | 168,494 | -0.04(-0.67%) |