Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.244 | 4.375 | 4.244 | 4.301 | 515,069 | +0.09(+2.23%) |
Sep 29, 2020 | 4.219 | 4.369 | 4.201 | 4.207 | 550,648 | -0.06(-1.46%) |
Sep 28, 2020 | 4.344 | 4.357 | 4.219 | 4.269 | 438,001 | +0.00(+0.00%) |
Sep 25, 2020 | 4.238 | 4.388 | 4.182 | 4.269 | 503,071 | +0.00(+0.00%) |
Sep 24, 2020 | 4.144 | 4.332 | 4.063 | 4.269 | 793,562 | +0.16(+3.95%) |
Sep 23, 2020 | 4.157 | 4.282 | 4.101 | 4.107 | 528,504 | +0.04(+0.92%) |
Sep 22, 2020 | 4.188 | 4.263 | 4.057 | 4.070 | 474,383 | -0.01(-0.31%) |
Sep 21, 2020 | 4.294 | 4.338 | 4.051 | 4.082 | 599,958 | -0.36(-8.02%) |
Sep 18, 2020 | 4.357 | 4.506 | 4.319 | 4.438 | 690,841 | +0.08(+1.94%) |
Sep 17, 2020 | 4.282 | 4.369 | 4.276 | 4.354 | 324,974 | +0.03(+0.79%) |
Sep 16, 2020 | 4.176 | 4.325 | 4.138 | 4.319 | 330,439 | +0.14(+3.44%) |
Sep 15, 2020 | 4.263 | 4.263 | 4.176 | 4.176 | 236,928 | -0.04(-1.04%) |
Sep 14, 2020 | 4.188 | 4.257 | 4.151 | 4.219 | 364,672 | +0.07(+1.81%) |
Sep 11, 2020 | 4.182 | 4.238 | 4.076 | 4.144 | 578,211 | +0.01(+0.30%) |
Sep 10, 2020 | 4.057 | 4.198 | 4.057 | 4.132 | 461,066 | +0.11(+2.64%) |
Sep 09, 2020 | 4.120 | 4.126 | 4.013 | 4.026 | 476,807 | -0.04(-1.07%) |
Sep 08, 2020 | 4.101 | 4.201 | 4.057 | 4.070 | 609,045 | -0.10(-2.40%) |
Sep 04, 2020 | 4.063 | 4.194 | 4.026 | 4.169 | 600,000 | +0.14(+3.57%) |
Sep 03, 2020 | 4.120 | 4.194 | 3.957 | 4.026 | 646,936 | -0.10(-2.35%) |
Sep 02, 2020 | 4.076 | 4.176 | 3.876 | 4.123 | 1,132,476 | -0.14(-3.22%) |
Sep 01, 2020 | 4.400 | 4.400 | 4.169 | 4.260 | 551,708 | -0.17(-3.87%) |
Aug 31, 2020 | 4.463 | 4.489 | 4.369 | 4.432 | 418,696 | -0.04(-0.98%) |
Aug 28, 2020 | 4.226 | 4.525 | 4.226 | 4.475 | 727,370 | +0.26(+6.14%) |
Aug 27, 2020 | 4.213 | 4.294 | 4.185 | 4.216 | 363,105 | -0.05(-1.10%) |
Aug 26, 2020 | 4.369 | 4.394 | 4.238 | 4.263 | 424,755 | -0.12(-2.71%) |
Aug 25, 2020 | 4.457 | 4.556 | 4.363 | 4.382 | 711,449 | +0.02(+0.43%) |
Aug 24, 2020 | 4.282 | 4.400 | 4.282 | 4.363 | 489,536 | +0.13(+3.10%) |
Aug 21, 2020 | 4.332 | 4.338 | 4.201 | 4.232 | 420,080 | -0.12(-2.73%) |
Aug 20, 2020 | 4.382 | 4.382 | 4.126 | 4.350 | 1,021,560 | -0.04(-0.85%) |
Aug 19, 2020 | 4.469 | 4.550 | 4.332 | 4.388 | 623,601 | -0.12(-2.77%) |
Aug 18, 2020 | 4.581 | 4.606 | 4.400 | 4.513 | 486,955 | -0.07(-1.50%) |
Aug 17, 2020 | 4.594 | 4.650 | 4.506 | 4.581 | 617,005 | +0.01(+0.14%) |
Aug 14, 2020 | 4.463 | 4.650 | 4.419 | 4.575 | 504,032 | +0.08(+1.81%) |
Aug 13, 2020 | 4.606 | 4.744 | 4.432 | 4.494 | 767,303 | -0.15(-3.23%) |
Aug 12, 2020 | 4.625 | 4.644 | 4.482 | 4.644 | 506,105 | +0.06(+1.22%) |
Aug 11, 2020 | 4.400 | 4.650 | 4.301 | 4.588 | 1,153,905 | +0.27(+6.21%) |
Aug 10, 2020 | 4.307 | 4.347 | 4.276 | 4.319 | 694,475 | +0.01(+0.14%) |
Aug 07, 2020 | 4.332 | 4.338 | 4.226 | 4.313 | 500,187 | -0.06(-1.43%) |
Aug 06, 2020 | 4.525 | 4.556 | 4.207 | 4.375 | 1,160,919 | -0.11(-2.37%) |
Aug 05, 2020 | 4.432 | 4.544 | 4.400 | 4.482 | 613,469 | +0.12(+2.87%) |
Aug 04, 2020 | 4.313 | 4.432 | 4.263 | 4.357 | 666,022 | +0.07(+1.75%) |
Aug 03, 2020 | 4.375 | 4.400 | 4.232 | 4.282 | 562,226 | -0.07(-1.58%) |
Jul 31, 2020 | 4.369 | 4.438 | 4.257 | 4.350 | 653,511 | -0.05(-1.13%) |
Jul 30, 2020 | 4.432 | 4.449 | 4.260 | 4.400 | 594,543 | -0.10(-2.22%) |
Jul 29, 2020 | 4.232 | 4.544 | 4.182 | 4.500 | 1,732,600 | +0.49(+12.13%) |
Jul 28, 2020 | 4.020 | 4.063 | 3.957 | 4.013 | 481,714 | +0.00(+0.00%) |
Jul 27, 2020 | 3.864 | 4.032 | 3.776 | 4.013 | 562,519 | +0.13(+3.38%) |
Jul 24, 2020 | 3.764 | 3.901 | 3.745 | 3.882 | 591,829 | +0.08(+2.13%) |
Jul 23, 2020 | 3.708 | 3.814 | 3.664 | 3.801 | 464,977 | +0.08(+2.18%) |
Jul 22, 2020 | 3.889 | 3.889 | 3.664 | 3.720 | 839,822 | -0.19(-4.94%) |
Jul 21, 2020 | 3.938 | 3.998 | 3.745 | 3.914 | 866,376 | -0.04(-1.03%) |
Jul 20, 2020 | 3.963 | 3.970 | 3.814 | 3.954 | 549,552 | -0.05(-1.32%) |
Jul 17, 2020 | 4.013 | 4.070 | 3.920 | 4.007 | 503,551 | +0.02(+0.47%) |
Jul 16, 2020 | 3.976 | 4.070 | 3.907 | 3.988 | 451,953 | +0.01(+0.16%) |
Jul 15, 2020 | 3.957 | 4.026 | 3.857 | 3.982 | 844,630 | +0.08(+2.08%) |
Jul 14, 2020 | 3.932 | 3.932 | 3.683 | 3.901 | 795,129 | -0.01(-0.32%) |
Jul 13, 2020 | 4.001 | 4.070 | 3.864 | 3.914 | 614,671 | -0.04(-1.10%) |
Jul 10, 2020 | 3.920 | 4.007 | 3.720 | 3.957 | 1,118,612 | +0.03(+0.79%) |
Jul 09, 2020 | 4.163 | 4.207 | 3.914 | 3.926 | 683,848 | -0.25(-5.98%) |
Jul 08, 2020 | 4.157 | 4.301 | 4.126 | 4.176 | 565,443 | -0.01(-0.30%) |
Jul 07, 2020 | 4.276 | 4.276 | 4.038 | 4.188 | 1,056,654 | -0.21(-4.69%) |
Jul 06, 2020 | 4.319 | 4.400 | 4.232 | 4.394 | 1,499,789 | +0.33(+8.14%) |
Jul 02, 2020 | 4.157 | 4.219 | 4.020 | 4.063 | 902,323 | +0.01(+0.23%) |
Jul 01, 2020 | 4.120 | 4.213 | 4.013 | 4.054 | 643,399 | -0.07(-1.59%) |
Jun 30, 2020 | 4.101 | 4.169 | 3.938 | 4.120 | 1,096,167 | +0.00(+0.00%) |
Jun 29, 2020 | 4.088 | 4.244 | 4.045 | 4.120 | 653,449 | +0.07(+1.85%) |
Jun 26, 2020 | 4.294 | 4.294 | 3.982 | 4.045 | 780,400 | -0.21(-4.85%) |
Jun 25, 2020 | 4.269 | 4.382 | 4.151 | 4.251 | 543,573 | -0.04(-0.87%) |
Jun 24, 2020 | 4.444 | 4.488 | 4.244 | 4.288 | 844,076 | -0.17(-3.92%) |
Jun 23, 2020 | 4.594 | 4.650 | 4.419 | 4.463 | 1,122,117 | +0.00(+0.00%) |
Jun 22, 2020 | 4.531 | 4.638 | 4.372 | 4.463 | 1,095,377 | -0.10(-2.26%) |
Jun 19, 2020 | 4.887 | 4.912 | 4.549 | 4.566 | 1,594,927 | -0.29(-5.98%) |
Jun 18, 2020 | 4.494 | 4.993 | 4.444 | 4.856 | 2,982,163 | +0.42(+9.58%) |
Jun 17, 2020 | 4.394 | 4.588 | 4.394 | 4.432 | 1,202,652 | +0.11(+2.45%) |
Jun 16, 2020 | 4.369 | 4.600 | 4.169 | 4.325 | 1,393,695 | +0.14(+3.43%) |
Jun 15, 2020 | 3.895 | 4.316 | 3.870 | 4.182 | 828,359 | +0.16(+3.88%) |
Jun 12, 2020 | 3.976 | 4.163 | 3.907 | 4.026 | 1,550,387 | +0.16(+4.20%) |
Jun 11, 2020 | 4.001 | 4.199 | 3.845 | 3.864 | 1,473,251 | -0.27(-6.64%) |
Jun 10, 2020 | 4.251 | 4.338 | 3.976 | 4.138 | 1,484,110 | -0.01(-0.30%) |
Jun 09, 2020 | 4.213 | 4.226 | 3.982 | 4.151 | 961,639 | -0.12(-2.92%) |
Jun 08, 2020 | 4.288 | 4.407 | 4.182 | 4.276 | 974,482 | +0.07(+1.78%) |
Jun 05, 2020 | 4.232 | 4.263 | 4.013 | 4.201 | 1,361,175 | +0.26(+6.49%) |
Jun 04, 2020 | 3.914 | 3.967 | 3.658 | 3.945 | 1,343,569 | +0.08(+2.10%) |
Jun 03, 2020 | 3.483 | 3.895 | 3.439 | 3.864 | 2,107,846 | +0.51(+15.06%) |
Jun 02, 2020 | 3.358 | 3.464 | 3.246 | 3.358 | 1,484,142 | +0.05(+1.51%) |
Jun 01, 2020 | 3.189 | 3.364 | 3.108 | 3.308 | 1,332,460 | +0.13(+4.13%) |
May 29, 2020 | 3.158 | 3.364 | 3.071 | 3.177 | 1,105,794 | +0.02(+0.59%) |
May 28, 2020 | 3.283 | 3.333 | 3.108 | 3.158 | 1,414,765 | -0.08(-2.50%) |
May 27, 2020 | 3.127 | 3.264 | 3.033 | 3.239 | 1,567,942 | -0.05(-1.52%) |
May 26, 2020 | 3.271 | 3.470 | 3.264 | 3.289 | 882,662 | +0.11(+3.54%) |
May 22, 2020 | 3.246 | 3.261 | 3.071 | 3.177 | 655,914 | -0.07(-2.12%) |
May 21, 2020 | 3.402 | 3.433 | 3.196 | 3.246 | 788,663 | -0.14(-4.24%) |
May 20, 2020 | 3.146 | 3.514 | 3.121 | 3.389 | 1,151,736 | +0.26(+8.17%) |
May 19, 2020 | 3.183 | 3.224 | 3.058 | 3.133 | 699,976 | -0.02(-0.79%) |
May 18, 2020 | 2.852 | 3.239 | 2.821 | 3.158 | 1,254,591 | +0.41(+15.00%) |
May 15, 2020 | 2.715 | 2.877 | 2.640 | 2.746 | 806,195 | +0.04(+1.62%) |
May 14, 2020 | 2.497 | 2.721 | 2.465 | 2.703 | 1,040,402 | +0.26(+10.46%) |
May 13, 2020 | 2.690 | 2.743 | 2.409 | 2.447 | 1,518,930 | -0.24(-8.84%) |
May 12, 2020 | 2.896 | 2.915 | 2.684 | 2.684 | 1,493,632 | -0.18(-6.32%) |
May 11, 2020 | 3.071 | 3.071 | 2.790 | 2.865 | 1,220,945 | -0.23(-7.46%) |
May 08, 2020 | 3.077 | 3.189 | 3.027 | 3.096 | 718,398 | +0.04(+1.22%) |
May 07, 2020 | 3.046 | 3.152 | 2.959 | 3.058 | 581,506 | +0.06(+2.08%) |
May 06, 2020 | 3.065 | 3.065 | 2.809 | 2.996 | 1,328,027 | -0.03(-1.03%) |
May 05, 2020 | 3.246 | 3.296 | 3.002 | 3.027 | 1,112,145 | -0.21(-6.37%) |
May 04, 2020 | 3.364 | 3.464 | 3.140 | 3.233 | 826,750 | -0.14(-4.25%) |
May 01, 2020 | 3.483 | 3.483 | 3.339 | 3.377 | 643,738 | -0.16(-4.59%) |
Apr 30, 2020 | 3.502 | 3.676 | 3.439 | 3.539 | 580,595 | +0.01(+0.35%) |
Apr 29, 2020 | 3.676 | 3.807 | 3.520 | 3.527 | 1,009,540 | -0.06(-1.57%) |
Apr 28, 2020 | 3.626 | 3.757 | 3.452 | 3.583 | 880,311 | +0.04(+1.23%) |
Apr 27, 2020 | 3.377 | 3.620 | 3.364 | 3.539 | 1,188,506 | +0.24(+7.18%) |
Apr 24, 2020 | 3.433 | 3.502 | 3.289 | 3.302 | 851,055 | -0.12(-3.47%) |
Apr 23, 2020 | 3.277 | 3.483 | 3.258 | 3.420 | 627,778 | +0.19(+6.00%) |
Apr 22, 2020 | 3.296 | 3.296 | 3.090 | 3.227 | 792,517 | +0.03(+0.98%) |
Apr 21, 2020 | 3.395 | 3.395 | 3.108 | 3.196 | 1,321,633 | -0.17(-5.01%) |
Apr 20, 2020 | 3.745 | 3.764 | 3.289 | 3.364 | 1,365,264 | -0.46(-12.07%) |
Apr 17, 2020 | 3.845 | 3.877 | 3.757 | 3.826 | 339,973 | +0.11(+2.85%) |
Apr 16, 2020 | 3.776 | 3.839 | 3.654 | 3.720 | 297,287 | -0.04(-1.00%) |
Apr 15, 2020 | 3.751 | 3.839 | 3.620 | 3.757 | 538,021 | -0.05(-1.31%) |
Apr 14, 2020 | 3.801 | 3.963 | 3.695 | 3.807 | 875,795 | +0.18(+4.99%) |
Apr 13, 2020 | 3.552 | 3.764 | 3.552 | 3.626 | 409,663 | +0.08(+2.29%) |
Apr 09, 2020 | 3.570 | 3.630 | 3.371 | 3.545 | 658,157 | +0.12(+3.65%) |
Apr 08, 2020 | 3.277 | 3.502 | 3.239 | 3.420 | 701,846 | +0.11(+3.40%) |
Apr 07, 2020 | 3.508 | 3.583 | 3.271 | 3.308 | 516,106 | -0.09(-2.75%) |
Apr 06, 2020 | 3.258 | 3.402 | 3.108 | 3.402 | 1,136,596 | +0.29(+9.44%) |
Apr 03, 2020 | 3.308 | 3.383 | 3.046 | 3.108 | 875,728 | -0.18(-5.50%) |
Apr 02, 2020 | 3.552 | 3.645 | 3.239 | 3.289 | 750,633 | -0.28(-7.87%) |
Apr 01, 2020 | 3.495 | 3.589 | 3.327 | 3.570 | 1,146,835 | +0.05(+1.42%) |
Mar 31, 2020 | 3.589 | 3.820 | 3.433 | 3.520 | 852,936 | +0.11(+3.30%) |
Mar 30, 2020 | 3.445 | 3.639 | 3.333 | 3.408 | 612,578 | -0.04(-1.09%) |
Mar 27, 2020 | 3.414 | 3.545 | 3.208 | 3.445 | 541,522 | -0.07(-2.13%) |
Mar 26, 2020 | 3.221 | 3.654 | 3.221 | 3.520 | 1,328,924 | +0.31(+9.51%) |
Mar 25, 2020 | 3.271 | 3.389 | 3.008 | 3.214 | 1,188,777 | -0.04(-1.34%) |
Mar 24, 2020 | 3.252 | 3.402 | 2.971 | 3.258 | 1,167,929 | +0.11(+3.37%) |
Mar 23, 2020 | 3.545 | 3.658 | 3.115 | 3.152 | 885,361 | -0.35(-9.98%) |
Mar 20, 2020 | 3.714 | 3.932 | 3.439 | 3.502 | 1,162,510 | -0.15(-4.10%) |
Mar 19, 2020 | 3.601 | 3.901 | 3.494 | 3.651 | 700,430 | +0.05(+1.39%) |
Mar 18, 2020 | 3.733 | 3.820 | 3.355 | 3.601 | 2,400,448 | -0.32(-8.27%) |
Mar 17, 2020 | 4.126 | 4.229 | 3.751 | 3.926 | 1,544,567 | -0.14(-3.38%) |
Mar 16, 2020 | 3.876 | 4.194 | 3.346 | 4.063 | 1,279,665 | -0.26(-5.92%) |
Mar 13, 2020 | 4.544 | 4.819 | 4.051 | 4.319 | 1,142,323 | -0.04(-1.00%) |
Mar 12, 2020 | 4.338 | 4.569 | 4.113 | 4.363 | 1,363,703 | -0.24(-5.16%) |
Mar 11, 2020 | 4.700 | 4.943 | 4.535 | 4.600 | 664,710 | -0.26(-5.39%) |
Mar 10, 2020 | 4.556 | 4.925 | 4.531 | 4.862 | 644,919 | +0.49(+11.13%) |
Mar 09, 2020 | 4.506 | 4.819 | 4.269 | 4.375 | 1,961,653 | -0.70(-13.78%) |
Mar 06, 2020 | 4.869 | 5.193 | 4.819 | 5.074 | 1,288,759 | +0.06(+1.12%) |
Mar 05, 2020 | 5.149 | 5.237 | 4.956 | 5.018 | 824,366 | -0.24(-4.63%) |
Mar 04, 2020 | 5.330 | 5.371 | 5.168 | 5.262 | 894,125 | -0.05(-0.94%) |
Mar 03, 2020 | 5.212 | 5.412 | 5.168 | 5.312 | 974,459 | +0.12(+2.28%) |
Mar 02, 2020 | 5.449 | 5.474 | 5.056 | 5.193 | 841,746 | -0.22(-4.04%) |
Feb 28, 2020 | 4.993 | 5.424 | 4.918 | 5.412 | 1,299,172 | +0.36(+7.17%) |
Feb 27, 2020 | 4.826 | 5.260 | 4.715 | 5.050 | 1,084,858 | +0.08(+1.62%) |
Feb 26, 2020 | 5.099 | 5.099 | 4.863 | 4.969 | 1,089,912 | -0.12(-2.32%) |
Feb 25, 2020 | 5.136 | 5.236 | 5.040 | 5.087 | 956,806 | -0.02(-0.49%) |
Feb 24, 2020 | 5.285 | 5.360 | 5.025 | 5.112 | 1,278,956 | -0.49(-8.75%) |
Feb 21, 2020 | 5.620 | 5.729 | 5.527 | 5.602 | 1,136,810 | -0.07(-1.31%) |
Feb 20, 2020 | 5.744 | 6.123 | 5.384 | 5.676 | 1,653,695 | +0.37(+6.89%) |
Feb 19, 2020 | 5.211 | 5.347 | 5.198 | 5.310 | 898,607 | +0.15(+2.82%) |
Feb 18, 2020 | 5.279 | 5.298 | 5.146 | 5.164 | 803,154 | -0.11(-2.17%) |
Feb 14, 2020 | 5.211 | 5.341 | 5.189 | 5.279 | 383,342 | +0.09(+1.67%) |
Feb 13, 2020 | 5.304 | 5.310 | 5.105 | 5.192 | 925,031 | -0.17(-3.13%) |
Feb 12, 2020 | 5.415 | 5.583 | 5.291 | 5.360 | 948,481 | -0.02(-0.46%) |
Feb 11, 2020 | 5.056 | 5.465 | 5.056 | 5.384 | 906,601 | +0.35(+7.03%) |
Feb 10, 2020 | 4.987 | 5.077 | 4.876 | 5.031 | 643,340 | +0.05(+1.00%) |
Feb 07, 2020 | 5.025 | 5.025 | 4.851 | 4.981 | 744,278 | -0.09(-1.71%) |
Feb 06, 2020 | 5.322 | 5.347 | 5.018 | 5.068 | 968,206 | -0.22(-4.22%) |
Feb 05, 2020 | 5.335 | 5.353 | 5.223 | 5.291 | 1,205,360 | +0.15(+2.89%) |
Feb 04, 2020 | 5.087 | 5.248 | 4.969 | 5.143 | 1,304,552 | +0.11(+2.22%) |
Feb 03, 2020 | 5.031 | 5.037 | 4.876 | 5.031 | 1,743,684 | +0.01(+0.12%) |
Jan 31, 2020 | 5.143 | 5.205 | 4.969 | 5.025 | 1,259,808 | -0.12(-2.35%) |
Jan 30, 2020 | 5.378 | 5.471 | 5.056 | 5.146 | 1,261,859 | -0.34(-6.17%) |
Jan 29, 2020 | 5.298 | 5.496 | 5.223 | 5.484 | 2,082,943 | +0.25(+4.86%) |
Jan 28, 2020 | 5.353 | 5.391 | 5.161 | 5.229 | 1,201,564 | -0.04(-0.82%) |
Jan 27, 2020 | 5.360 | 5.571 | 5.180 | 5.273 | 1,566,792 | -0.45(-7.91%) |
Jan 24, 2020 | 5.831 | 5.943 | 5.626 | 5.726 | 817,948 | -0.12(-2.12%) |
Jan 23, 2020 | 5.961 | 5.961 | 5.552 | 5.850 | 1,070,340 | -0.20(-3.38%) |
Jan 22, 2020 | 6.420 | 6.420 | 5.980 | 6.054 | 2,089,118 | -0.38(-5.88%) |
Jan 21, 2020 | 6.526 | 6.569 | 6.377 | 6.433 | 1,273,035 | -0.16(-2.35%) |
Jan 17, 2020 | 6.650 | 6.762 | 6.576 | 6.588 | 513,756 | -0.06(-0.93%) |
Jan 16, 2020 | 6.700 | 6.731 | 6.613 | 6.650 | 525,284 | -0.02(-0.37%) |
Jan 15, 2020 | 6.780 | 6.780 | 6.607 | 6.675 | 657,915 | -0.08(-1.19%) |
Jan 14, 2020 | 6.638 | 6.855 | 6.563 | 6.755 | 685,861 | +0.11(+1.68%) |
Jan 13, 2020 | 6.836 | 6.836 | 6.628 | 6.644 | 1,029,011 | -0.19(-2.81%) |
Jan 10, 2020 | 7.165 | 7.177 | 6.817 | 6.836 | 889,361 | -0.29(-4.01%) |
Jan 09, 2020 | 7.202 | 7.202 | 6.991 | 7.121 | 1,013,856 | -0.04(-0.61%) |
Jan 08, 2020 | 7.227 | 7.283 | 7.140 | 7.165 | 1,725,064 | -0.13(-1.79%) |
Jan 07, 2020 | 6.923 | 7.326 | 6.892 | 7.295 | 2,269,285 | +0.35(+5.00%) |
Jan 06, 2020 | 6.724 | 6.954 | 6.507 | 6.948 | 2,213,576 | +0.09(+1.27%) |
Jan 03, 2020 | 6.997 | 7.208 | 6.817 | 6.861 | 1,020,581 | -0.24(-3.41%) |
Jan 02, 2020 | 7.308 | 7.308 | 6.848 | 7.103 | 1,298,552 | -0.22(-3.05%) |
Dec 31, 2019 | 7.283 | 7.419 | 7.277 | 7.326 | 316,604 | +0.05(+0.68%) |
Dec 30, 2019 | 7.196 | 7.388 | 7.171 | 7.277 | 515,902 | +0.06(+0.77%) |
Dec 27, 2019 | 7.401 | 7.416 | 7.177 | 7.221 | 805,697 | -0.19(-2.51%) |
Dec 26, 2019 | 7.202 | 7.500 | 7.103 | 7.407 | 1,275,142 | +0.26(+3.65%) |
Dec 24, 2019 | 7.140 | 7.252 | 7.088 | 7.146 | 405,750 | -0.01(-0.17%) |
Dec 23, 2019 | 7.097 | 7.258 | 6.991 | 7.159 | 798,039 | +0.09(+1.32%) |
Dec 20, 2019 | 7.041 | 7.152 | 6.966 | 7.066 | 1,405,859 | -0.10(-1.39%) |
Dec 19, 2019 | 6.793 | 7.190 | 6.700 | 7.165 | 1,748,772 | +0.35(+5.10%) |
Dec 18, 2019 | 6.557 | 6.839 | 6.439 | 6.817 | 721,082 | +0.27(+4.07%) |
Dec 17, 2019 | 6.650 | 6.743 | 6.489 | 6.551 | 658,174 | -0.07(-1.12%) |
Dec 16, 2019 | 6.811 | 6.923 | 6.607 | 6.625 | 1,248,405 | -0.16(-2.29%) |
Dec 13, 2019 | 6.805 | 6.824 | 6.613 | 6.780 | 770,554 | -0.03(-0.46%) |
Dec 12, 2019 | 6.582 | 6.824 | 6.489 | 6.811 | 1,446,050 | -0.04(-0.54%) |
Dec 11, 2019 | 6.917 | 6.917 | 6.644 | 6.848 | 834,247 | -0.06(-0.81%) |
Dec 10, 2019 | 6.675 | 7.016 | 6.551 | 6.904 | 2,295,347 | +0.24(+3.53%) |
Dec 09, 2019 | 6.513 | 6.811 | 6.458 | 6.669 | 936,612 | -0.02(-0.28%) |
Dec 06, 2019 | 6.675 | 6.774 | 6.607 | 6.687 | 550,188 | +0.08(+1.22%) |
Dec 05, 2019 | 6.693 | 6.712 | 6.532 | 6.607 | 562,619 | -0.04(-0.65%) |
Dec 04, 2019 | 6.625 | 6.749 | 6.551 | 6.650 | 795,974 | +0.05(+0.75%) |
Dec 03, 2019 | 6.489 | 6.613 | 6.352 | 6.600 | 697,393 | -0.02(-0.28%) |
Dec 02, 2019 | 6.817 | 6.817 | 6.551 | 6.619 | 607,424 | -0.20(-2.91%) |
Nov 29, 2019 | 6.669 | 6.917 | 6.501 | 6.817 | 1,065,074 | +0.20(+3.10%) |
Nov 27, 2019 | 6.588 | 6.619 | 6.409 | 6.613 | 1,182,631 | +0.02(+0.28%) |
Nov 26, 2019 | 6.551 | 6.704 | 6.526 | 6.594 | 830,930 | +0.02(+0.38%) |
Nov 25, 2019 | 6.582 | 6.631 | 6.514 | 6.570 | 1,080,065 | +0.01(+0.09%) |
Nov 22, 2019 | 6.668 | 6.671 | 6.483 | 6.563 | 892,237 | -0.03(-0.47%) |
Nov 21, 2019 | 6.514 | 6.755 | 6.421 | 6.594 | 1,549,178 | +0.39(+6.27%) |
Nov 20, 2019 | 6.273 | 6.384 | 6.026 | 6.205 | 1,107,283 | -0.07(-1.08%) |
Nov 19, 2019 | 6.168 | 6.434 | 6.162 | 6.273 | 938,503 | +0.07(+1.09%) |
Nov 18, 2019 | 6.174 | 6.236 | 5.989 | 6.205 | 702,566 | +0.03(+0.50%) |
Nov 15, 2019 | 6.039 | 6.193 | 5.955 | 6.174 | 746,635 | +0.20(+3.31%) |
Nov 14, 2019 | 6.001 | 6.137 | 5.903 | 5.977 | 967,513 | -0.03(-0.51%) |
Nov 13, 2019 | 6.218 | 6.347 | 5.940 | 6.008 | 1,154,624 | -0.30(-4.70%) |
Nov 12, 2019 | 6.255 | 6.489 | 6.230 | 6.304 | 508,453 | +0.05(+0.79%) |
Nov 11, 2019 | 6.143 | 6.273 | 6.119 | 6.255 | 733,084 | +0.07(+1.10%) |
Nov 08, 2019 | 6.181 | 6.279 | 6.171 | 6.187 | 389,513 | -0.02(-0.30%) |
Nov 07, 2019 | 6.434 | 6.477 | 6.088 | 6.205 | 1,232,713 | -0.23(-3.55%) |
Nov 06, 2019 | 6.705 | 6.718 | 6.329 | 6.434 | 1,376,953 | -0.34(-5.01%) |
Nov 05, 2019 | 6.786 | 6.896 | 6.668 | 6.773 | 820,199 | -0.06(-0.90%) |
Nov 04, 2019 | 6.798 | 6.915 | 6.736 | 6.835 | 767,225 | +0.01(+0.18%) |
Nov 01, 2019 | 6.650 | 6.884 | 6.625 | 6.823 | 606,216 | +0.25(+3.76%) |
Oct 31, 2019 | 6.712 | 6.820 | 6.477 | 6.576 | 1,457,121 | -0.20(-2.92%) |
Oct 30, 2019 | 6.940 | 6.965 | 6.668 | 6.773 | 1,144,159 | -0.23(-3.26%) |
Oct 29, 2019 | 6.921 | 7.063 | 6.793 | 7.002 | 740,576 | +0.01(+0.18%) |
Oct 28, 2019 | 6.878 | 7.033 | 6.835 | 6.989 | 696,257 | +0.10(+1.52%) |
Oct 25, 2019 | 7.002 | 7.064 | 6.823 | 6.884 | 1,091,772 | -0.11(-1.59%) |
Oct 24, 2019 | 7.224 | 7.292 | 6.971 | 6.996 | 2,575,398 | -0.17(-2.33%) |
Oct 23, 2019 | 6.786 | 7.218 | 6.779 | 7.162 | 3,447,981 | +0.38(+5.65%) |
Oct 22, 2019 | 6.798 | 6.891 | 6.761 | 6.779 | 591,947 | -0.06(-0.81%) |
Oct 21, 2019 | 6.823 | 6.915 | 6.773 | 6.835 | 597,715 | +0.04(+0.64%) |
Oct 18, 2019 | 6.792 | 6.983 | 6.724 | 6.792 | 761,535 | -0.04(-0.54%) |
Oct 17, 2019 | 6.699 | 6.872 | 6.668 | 6.829 | 920,501 | +0.09(+1.37%) |
Oct 16, 2019 | 6.668 | 6.795 | 6.668 | 6.736 | 514,924 | +0.05(+0.74%) |
Oct 15, 2019 | 6.854 | 6.854 | 6.631 | 6.687 | 888,439 | -0.14(-1.99%) |
Oct 14, 2019 | 6.872 | 6.965 | 6.792 | 6.823 | 702,611 | -0.02(-0.36%) |
Oct 11, 2019 | 7.002 | 7.002 | 6.742 | 6.847 | 1,926,838 | -0.14(-1.95%) |
Oct 10, 2019 | 6.792 | 7.014 | 6.705 | 6.983 | 1,660,723 | +0.19(+2.82%) |
Oct 09, 2019 | 6.576 | 6.841 | 6.489 | 6.792 | 1,540,840 | +0.30(+4.56%) |
Oct 08, 2019 | 6.329 | 6.515 | 6.298 | 6.495 | 482,511 | +0.04(+0.67%) |
Oct 07, 2019 | 6.452 | 6.594 | 6.409 | 6.452 | 719,834 | -0.01(-0.19%) |
Oct 04, 2019 | 6.279 | 6.477 | 6.236 | 6.465 | 713,271 | +0.24(+3.87%) |
Oct 03, 2019 | 6.125 | 6.242 | 6.093 | 6.224 | 727,966 | +0.04(+0.70%) |
Oct 02, 2019 | 6.181 | 6.267 | 6.076 | 6.181 | 657,808 | -0.01(-0.10%) |