Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.94 | 24.32 | 22.93 | 23.03 | 702,234 | -0.28(-1.20%) |
Sep 29, 2020 | 22.36 | 23.35 | 22.36 | 23.31 | 549,540 | +0.54(+2.37%) |
Sep 28, 2020 | 22.94 | 23.32 | 22.28 | 22.77 | 798,138 | -0.51(-2.20%) |
Sep 25, 2020 | 23.00 | 23.36 | 22.50 | 23.29 | 505,500 | +0.29(+1.26%) |
Sep 24, 2020 | 22.28 | 23.37 | 21.91 | 23.00 | 787,026 | +0.38(+1.68%) |
Sep 23, 2020 | 23.26 | 23.58 | 22.53 | 22.62 | 875,004 | -0.68(-2.90%) |
Sep 22, 2020 | 24.23 | 24.23 | 22.61 | 23.29 | 627,633 | -0.77(-3.19%) |
Sep 21, 2020 | 23.50 | 24.25 | 23.12 | 24.06 | 861,009 | -0.22(-0.91%) |
Sep 18, 2020 | 24.15 | 24.50 | 23.52 | 24.28 | 1,126,500 | +0.83(+3.54%) |
Sep 17, 2020 | 22.70 | 23.80 | 22.22 | 23.45 | 1,363,926 | -0.26(-1.08%) |
Sep 16, 2020 | 23.98 | 24.59 | 23.60 | 23.71 | 707,847 | -0.08(-0.35%) |
Sep 15, 2020 | 24.01 | 24.63 | 23.59 | 23.79 | 820,644 | +0.20(+0.86%) |
Sep 14, 2020 | 22.53 | 24.25 | 21.85 | 23.59 | 1,534,335 | +1.47(+6.63%) |
Sep 11, 2020 | 21.44 | 23.37 | 21.36 | 22.12 | 2,983,500 | +1.90(+9.40%) |
Sep 10, 2020 | 20.35 | 20.98 | 19.77 | 20.22 | 1,669,629 | +0.19(+0.97%) |
Sep 09, 2020 | 20.00 | 21.44 | 19.34 | 20.03 | 2,723,085 | +0.37(+1.88%) |
Sep 08, 2020 | 23.33 | 23.33 | 19.48 | 19.66 | 4,992,585 | -7.70(-28.15%) |
Sep 04, 2020 | 27.34 | 27.90 | 25.33 | 27.36 | 1,313,400 | -0.65(-2.31%) |
Sep 03, 2020 | 31.00 | 31.25 | 27.27 | 28.00 | 1,442,769 | -3.74(-11.78%) |
Sep 02, 2020 | 30.67 | 31.96 | 29.78 | 31.74 | 881,406 | +1.58(+5.24%) |
Sep 01, 2020 | 29.77 | 30.22 | 29.23 | 30.16 | 665,748 | +0.56(+1.89%) |
Aug 31, 2020 | 30.71 | 31.09 | 29.17 | 29.60 | 805,917 | -1.06(-3.46%) |
Aug 28, 2020 | 30.23 | 30.80 | 30.00 | 30.66 | 753,900 | +0.38(+1.27%) |
Aug 27, 2020 | 32.02 | 32.02 | 30.00 | 30.28 | 1,090,938 | -1.74(-5.42%) |
Aug 26, 2020 | 32.64 | 32.95 | 31.61 | 32.02 | 505,524 | -0.62(-1.90%) |
Aug 25, 2020 | 31.67 | 32.65 | 31.55 | 32.64 | 623,169 | +0.85(+2.69%) |
Aug 24, 2020 | 32.67 | 32.99 | 31.28 | 31.78 | 676,326 | -0.27(-0.85%) |
Aug 21, 2020 | 32.14 | 32.30 | 31.66 | 32.06 | 719,100 | -0.40(-1.23%) |
Aug 20, 2020 | 33.13 | 33.13 | 31.81 | 32.46 | 917,805 | -0.74(-2.23%) |
Aug 19, 2020 | 34.69 | 34.69 | 32.67 | 33.20 | 1,246,995 | -1.75(-5.01%) |
Aug 18, 2020 | 35.63 | 35.67 | 34.17 | 34.95 | 734,409 | -0.60(-1.69%) |
Aug 17, 2020 | 35.48 | 35.98 | 34.46 | 35.55 | 848,232 | +0.68(+1.94%) |
Aug 14, 2020 | 35.09 | 35.66 | 34.37 | 34.87 | 519,300 | -0.05(-0.15%) |
Aug 13, 2020 | 35.37 | 36.00 | 34.35 | 34.92 | 467,640 | -0.21(-0.60%) |
Aug 12, 2020 | 32.96 | 35.30 | 32.17 | 35.13 | 910,701 | +2.38(+7.26%) |
Aug 11, 2020 | 32.53 | 33.96 | 32.33 | 32.76 | 937,722 | -0.64(-1.92%) |
Aug 10, 2020 | 34.38 | 35.26 | 32.02 | 33.40 | 1,117,509 | -0.58(-1.70%) |
Aug 07, 2020 | 36.66 | 36.85 | 33.26 | 33.97 | 1,847,400 | -3.46(-9.24%) |
Aug 06, 2020 | 34.93 | 37.96 | 34.55 | 37.43 | 1,314,093 | +1.45(+4.03%) |
Aug 05, 2020 | 36.35 | 37.33 | 34.40 | 35.98 | 1,392,891 | +0.10(+0.27%) |
Aug 04, 2020 | 35.76 | 36.67 | 35.20 | 35.88 | 1,901,421 | +0.03(+0.09%) |
Aug 03, 2020 | 32.93 | 36.19 | 32.83 | 35.85 | 1,654,314 | +3.87(+12.10%) |
Jul 31, 2020 | 31.00 | 32.20 | 30.59 | 31.98 | 1,239,900 | +1.22(+3.97%) |
Jul 30, 2020 | 29.64 | 30.93 | 28.85 | 30.76 | 575,454 | +1.00(+3.36%) |
Jul 29, 2020 | 28.27 | 29.89 | 27.90 | 29.76 | 678,180 | +1.34(+4.70%) |
Jul 28, 2020 | 28.07 | 29.30 | 27.91 | 28.42 | 521,325 | +0.33(+1.16%) |
Jul 27, 2020 | 29.10 | 30.37 | 27.75 | 28.10 | 1,624,110 | -0.24(-0.86%) |
Jul 24, 2020 | 28.38 | 28.74 | 26.20 | 28.34 | 1,325,100 | -0.91(-3.10%) |
Jul 23, 2020 | 29.74 | 31.16 | 28.94 | 29.25 | 1,262,502 | -0.39(-1.33%) |
Jul 22, 2020 | 29.00 | 30.02 | 28.63 | 29.64 | 811,149 | +0.39(+1.34%) |
Jul 21, 2020 | 29.06 | 29.82 | 28.04 | 29.25 | 1,042,164 | +0.48(+1.66%) |
Jul 20, 2020 | 26.38 | 29.00 | 26.35 | 28.77 | 1,315,314 | +2.43(+9.24%) |
Jul 17, 2020 | 26.35 | 26.65 | 25.75 | 26.34 | 1,197,600 | +0.80(+3.13%) |
Jul 16, 2020 | 25.07 | 26.44 | 24.77 | 25.54 | 2,427,702 | -2.43(-8.68%) |
Jul 15, 2020 | 29.72 | 29.74 | 26.79 | 27.96 | 3,170,880 | -2.29(-7.57%) |
Jul 14, 2020 | 27.87 | 30.46 | 27.58 | 30.25 | 2,368,533 | +2.41(+8.67%) |
Jul 13, 2020 | 27.71 | 29.89 | 27.37 | 27.84 | 2,403,255 | +0.63(+2.32%) |
Jul 10, 2020 | 28.65 | 28.80 | 26.61 | 27.21 | 2,532,000 | -1.49(-5.19%) |
Jul 09, 2020 | 27.70 | 29.11 | 27.44 | 28.70 | 1,930,026 | +1.37(+5.00%) |
Jul 08, 2020 | 26.72 | 27.55 | 25.95 | 27.33 | 1,578,420 | +2.81(+11.47%) |
Jul 07, 2020 | 26.46 | 26.56 | 24.25 | 24.52 | 2,291,064 | -2.43(-9.01%) |
Jul 06, 2020 | 23.62 | 27.93 | 23.59 | 26.95 | 4,419,381 | +4.98(+22.69%) |
Jul 02, 2020 | 21.32 | 22.74 | 21.16 | 21.96 | 2,438,700 | +1.75(+8.64%) |
Jul 01, 2020 | 20.92 | 22.16 | 19.74 | 20.22 | 1,238,052 | -0.57(-2.74%) |
Jun 30, 2020 | 19.50 | 20.96 | 19.07 | 20.79 | 1,309,149 | +1.45(+7.52%) |
Jun 29, 2020 | 20.41 | 20.41 | 18.74 | 19.33 | 1,129,632 | -0.89(-4.40%) |
Jun 26, 2020 | 21.13 | 21.17 | 19.87 | 20.22 | 680,400 | -0.84(-4.00%) |
Jun 25, 2020 | 21.18 | 21.29 | 20.39 | 21.07 | 771,165 | -0.12(-0.57%) |
Jun 24, 2020 | 20.53 | 21.30 | 20.01 | 21.19 | 1,099,716 | +0.57(+2.78%) |
Jun 23, 2020 | 19.78 | 21.66 | 19.78 | 20.61 | 1,656,744 | +1.41(+7.36%) |
Jun 22, 2020 | 19.70 | 19.84 | 19.06 | 19.20 | 1,280,058 | -0.94(-4.68%) |
Jun 19, 2020 | 20.76 | 21.44 | 19.98 | 20.14 | 920,700 | -0.24(-1.19%) |
Jun 18, 2020 | 20.40 | 21.46 | 19.93 | 20.39 | 898,884 | -0.07(-0.36%) |
Jun 17, 2020 | 19.78 | 21.47 | 19.67 | 20.46 | 1,352,646 | +0.68(+3.46%) |
Jun 16, 2020 | 19.91 | 20.16 | 19.22 | 19.78 | 922,587 | +0.28(+1.42%) |
Jun 15, 2020 | 17.95 | 19.73 | 17.74 | 19.50 | 1,373,391 | +0.72(+3.82%) |
Jun 12, 2020 | 18.87 | 19.58 | 17.94 | 18.78 | 1,093,800 | +0.33(+1.81%) |
Jun 11, 2020 | 18.79 | 19.40 | 18.21 | 18.45 | 1,448,937 | -1.00(-5.16%) |
Jun 10, 2020 | 19.46 | 19.68 | 18.60 | 19.45 | 1,288,953 | +0.30(+1.57%) |
Jun 09, 2020 | 18.75 | 19.91 | 18.55 | 19.15 | 1,137,462 | +0.21(+1.13%) |
Jun 08, 2020 | 20.66 | 20.70 | 18.52 | 18.94 | 2,597,433 | -1.87(-9.00%) |
Jun 05, 2020 | 21.63 | 22.47 | 20.52 | 20.81 | 1,371,300 | -0.89(-4.09%) |
Jun 04, 2020 | 21.70 | 21.77 | 20.91 | 21.70 | 732,084 | +0.01(+0.03%) |
Jun 03, 2020 | 20.43 | 21.96 | 20.43 | 21.69 | 1,286,529 | +1.39(+6.85%) |
Jun 02, 2020 | 21.31 | 21.46 | 19.83 | 20.30 | 1,453,275 | -1.00(-4.68%) |
Jun 01, 2020 | 20.00 | 22.32 | 20.00 | 21.30 | 1,787,337 | +1.37(+6.87%) |
May 29, 2020 | 19.77 | 20.00 | 18.75 | 19.93 | 1,364,400 | +0.38(+1.94%) |
May 28, 2020 | 19.63 | 20.67 | 19.21 | 19.55 | 917,286 | -0.17(-0.86%) |
May 27, 2020 | 20.00 | 20.21 | 17.67 | 19.72 | 1,854,945 | -0.01(-0.07%) |
May 26, 2020 | 18.99 | 20.96 | 18.93 | 19.73 | 2,913,087 | +2.11(+11.97%) |
May 22, 2020 | 18.41 | 18.89 | 16.99 | 17.62 | 1,356,300 | -0.54(-2.99%) |
May 21, 2020 | 19.32 | 20.46 | 17.71 | 18.17 | 2,470,830 | -0.19(-1.05%) |
May 20, 2020 | 21.90 | 22.51 | 17.82 | 18.36 | 4,078,077 | -3.54(-16.15%) |
May 19, 2020 | 21.27 | 23.08 | 21.26 | 21.90 | 2,084,463 | +0.69(+3.27%) |
May 18, 2020 | 20.40 | 21.32 | 19.55 | 21.20 | 1,716,276 | +1.63(+8.35%) |
May 15, 2020 | 19.00 | 19.92 | 18.49 | 19.57 | 1,750,500 | -0.44(-2.20%) |
May 14, 2020 | 16.08 | 20.13 | 16.07 | 20.01 | 3,844,500 | +3.25(+19.39%) |
May 13, 2020 | 18.77 | 18.94 | 15.92 | 16.76 | 2,366,106 | -1.92(-10.29%) |
May 12, 2020 | 18.33 | 19.59 | 17.22 | 18.68 | 3,437,277 | +0.74(+4.10%) |
May 11, 2020 | 15.61 | 18.12 | 15.45 | 17.95 | 2,533,602 | +2.39(+15.39%) |
May 08, 2020 | 14.54 | 15.88 | 14.45 | 15.55 | 2,123,400 | +0.82(+5.59%) |
May 07, 2020 | 13.19 | 14.96 | 13.19 | 14.73 | 2,169,891 | +1.63(+12.44%) |
May 06, 2020 | 13.20 | 13.95 | 12.96 | 13.10 | 1,393,878 | +0.54(+4.30%) |
May 05, 2020 | 12.15 | 13.02 | 12.15 | 12.56 | 859,221 | +0.63(+5.28%) |
May 04, 2020 | 11.73 | 12.23 | 11.52 | 11.93 | 824,121 | +0.04(+0.31%) |
May 01, 2020 | 12.83 | 13.17 | 11.67 | 11.89 | 1,474,200 | -1.42(-10.64%) |
Apr 30, 2020 | 13.93 | 13.93 | 13.19 | 13.31 | 650,883 | -0.50(-3.64%) |
Apr 29, 2020 | 13.14 | 14.00 | 13.06 | 13.81 | 1,139,286 | +1.06(+8.31%) |
Apr 28, 2020 | 12.93 | 13.20 | 12.48 | 12.75 | 991,128 | +0.08(+0.63%) |
Apr 27, 2020 | 12.50 | 13.60 | 12.43 | 12.67 | 1,850,985 | +0.51(+4.16%) |
Apr 24, 2020 | 12.01 | 12.23 | 11.50 | 12.17 | 996,000 | +0.22(+1.87%) |
Apr 23, 2020 | 12.29 | 12.47 | 11.75 | 11.94 | 865,917 | -0.42(-3.40%) |
Apr 22, 2020 | 11.52 | 12.43 | 11.52 | 12.36 | 896,940 | +1.25(+11.28%) |
Apr 21, 2020 | 11.83 | 11.93 | 10.92 | 11.11 | 1,031,085 | -0.90(-7.49%) |
Apr 20, 2020 | 11.83 | 12.64 | 11.83 | 12.01 | 634,434 | -0.01(-0.11%) |
Apr 17, 2020 | 12.17 | 12.67 | 11.86 | 12.02 | 956,700 | +0.11(+0.95%) |
Apr 16, 2020 | 11.19 | 11.93 | 11.19 | 11.91 | 981,960 | +0.75(+6.72%) |
Apr 15, 2020 | 11.61 | 11.66 | 10.72 | 11.16 | 817,608 | -0.37(-3.21%) |
Apr 14, 2020 | 11.33 | 12.20 | 11.33 | 11.53 | 1,429,620 | +0.44(+3.94%) |
Apr 13, 2020 | 11.07 | 11.10 | 10.54 | 11.09 | 918,888 | +0.07(+0.60%) |
Apr 09, 2020 | 11.72 | 11.98 | 10.83 | 11.03 | 1,128,600 | -0.60(-5.16%) |
Apr 08, 2020 | 11.33 | 11.74 | 11.16 | 11.63 | 1,619,793 | +0.54(+4.90%) |
Apr 07, 2020 | 11.00 | 11.58 | 10.59 | 11.08 | 1,768,239 | +0.23(+2.15%) |
Apr 06, 2020 | 9.293 | 10.91 | 9.103 | 10.85 | 2,128,380 | +1.78(+19.67%) |
Apr 03, 2020 | 9.167 | 9.270 | 8.552 | 9.067 | 721,500 | -0.11(-1.16%) |
Apr 02, 2020 | 9.060 | 9.540 | 8.933 | 9.173 | 776,262 | +0.06(+0.66%) |
Apr 01, 2020 | 9.450 | 9.707 | 8.960 | 9.113 | 1,084,296 | -0.76(-7.67%) |
Mar 31, 2020 | 10.00 | 10.20 | 9.630 | 9.870 | 1,567,842 | -0.13(-1.27%) |
Mar 30, 2020 | 9.477 | 10.10 | 9.303 | 9.997 | 1,137,033 | +0.54(+5.67%) |
Mar 27, 2020 | 9.367 | 9.750 | 9.147 | 9.460 | 1,011,000 | -0.51(-5.08%) |
Mar 26, 2020 | 9.350 | 10.00 | 9.350 | 9.967 | 1,802,667 | +0.73(+7.94%) |
Mar 25, 2020 | 9.453 | 9.967 | 9.033 | 9.233 | 1,719,810 | -0.18(-1.91%) |
Mar 24, 2020 | 9.443 | 10.49 | 9.037 | 9.413 | 3,089,541 | +0.67(+7.70%) |
Mar 23, 2020 | 7.473 | 8.990 | 7.177 | 8.740 | 2,925,597 | +1.38(+18.80%) |
Mar 20, 2020 | 7.280 | 8.020 | 7.223 | 7.357 | 2,702,100 | +0.52(+7.66%) |
Mar 19, 2020 | 7.317 | 7.317 | 6.190 | 6.833 | 3,803,526 | +1.08(+18.84%) |
Mar 18, 2020 | 7.380 | 7.617 | 5.317 | 5.750 | 2,515,167 | -2.26(-28.18%) |
Mar 17, 2020 | 7.147 | 8.307 | 6.820 | 8.007 | 1,724,367 | +1.00(+14.33%) |
Mar 16, 2020 | 6.383 | 7.297 | 6.323 | 7.003 | 1,562,091 | -0.62(-8.13%) |
Mar 13, 2020 | 8.473 | 8.797 | 7.177 | 7.623 | 1,746,300 | -0.19(-2.39%) |
Mar 12, 2020 | 8.333 | 8.487 | 7.427 | 7.810 | 1,792,791 | -0.72(-8.48%) |
Mar 11, 2020 | 9.073 | 9.073 | 8.267 | 8.533 | 1,927,791 | -0.40(-4.44%) |
Mar 10, 2020 | 9.333 | 9.767 | 8.703 | 8.930 | 2,834,103 | -0.07(-0.81%) |
Mar 09, 2020 | 9.420 | 9.770 | 9.000 | 9.003 | 1,696,857 | -1.67(-15.67%) |
Mar 06, 2020 | 11.50 | 11.53 | 10.31 | 10.68 | 1,581,900 | -1.09(-9.24%) |
Mar 05, 2020 | 11.63 | 12.07 | 11.53 | 11.76 | 807,669 | -0.14(-1.15%) |
Mar 04, 2020 | 12.04 | 12.28 | 11.67 | 11.90 | 776,610 | +0.05(+0.39%) |
Mar 03, 2020 | 12.33 | 12.43 | 11.56 | 11.85 | 1,568,877 | -0.37(-3.03%) |
Mar 02, 2020 | 11.85 | 12.23 | 11.23 | 12.22 | 958,665 | +0.57(+4.92%) |
Feb 28, 2020 | 11.09 | 11.79 | 10.71 | 11.65 | 1,711,800 | -0.05(-0.46%) |
Feb 27, 2020 | 11.67 | 12.10 | 11.30 | 11.70 | 1,916,100 | -0.75(-6.02%) |
Feb 26, 2020 | 12.32 | 12.75 | 12.17 | 12.45 | 866,586 | -0.05(-0.37%) |
Feb 25, 2020 | 12.98 | 13.21 | 12.02 | 12.50 | 1,582,218 | -0.25(-1.99%) |
Feb 24, 2020 | 12.13 | 13.23 | 11.63 | 12.75 | 1,982,853 | -0.15(-1.19%) |
Feb 21, 2020 | 14.31 | 14.53 | 12.85 | 12.91 | 1,880,700 | -1.31(-9.21%) |
Feb 20, 2020 | 13.48 | 14.37 | 13.41 | 14.22 | 2,117,586 | +0.91(+6.84%) |
Feb 19, 2020 | 14.13 | 15.46 | 13.23 | 13.31 | 4,154,148 | -0.64(-4.57%) |
Feb 18, 2020 | 13.34 | 14.25 | 13.29 | 13.94 | 3,773,649 | +0.91(+6.98%) |
Feb 14, 2020 | 12.95 | 13.16 | 12.69 | 13.03 | 826,500 | +0.13(+1.03%) |
Feb 13, 2020 | 13.57 | 13.57 | 12.77 | 12.90 | 1,416,141 | -0.69(-5.05%) |
Feb 12, 2020 | 13.24 | 13.67 | 12.84 | 13.59 | 1,674,453 | +0.48(+3.69%) |
Feb 11, 2020 | 14.25 | 14.43 | 12.44 | 13.10 | 4,422,330 | -0.76(-5.48%) |
Feb 10, 2020 | 12.02 | 14.00 | 11.95 | 13.86 | 3,292,902 | +1.85(+15.43%) |
Feb 07, 2020 | 12.47 | 12.58 | 11.82 | 12.01 | 1,668,000 | -0.32(-2.62%) |
Feb 06, 2020 | 11.99 | 12.80 | 11.78 | 12.33 | 1,565,121 | +0.55(+4.67%) |
Feb 05, 2020 | 13.34 | 13.40 | 11.59 | 11.78 | 1,638,216 | -1.00(-7.82%) |
Feb 04, 2020 | 12.43 | 13.03 | 12.20 | 12.78 | 1,788,513 | +0.94(+7.94%) |
Feb 03, 2020 | 11.63 | 13.00 | 11.50 | 11.84 | 2,009,436 | +0.26(+2.27%) |
Jan 31, 2020 | 12.00 | 12.00 | 11.08 | 11.58 | 1,424,100 | -0.43(-3.61%) |
Jan 30, 2020 | 12.15 | 12.28 | 11.70 | 12.01 | 1,820,106 | -0.33(-2.70%) |
Jan 29, 2020 | 12.60 | 13.08 | 11.91 | 12.35 | 1,343,889 | -0.34(-2.71%) |
Jan 28, 2020 | 13.26 | 14.32 | 12.18 | 12.69 | 2,813,373 | +0.17(+1.33%) |
Jan 27, 2020 | 11.00 | 12.93 | 10.83 | 12.52 | 4,102,998 | +0.62(+5.21%) |
Jan 24, 2020 | 13.95 | 13.96 | 11.67 | 11.90 | 5,363,700 | -1.52(-11.30%) |
Jan 23, 2020 | 15.56 | 15.66 | 13.26 | 13.42 | 5,313,981 | -2.75(-17.01%) |
Jan 22, 2020 | 15.33 | 17.07 | 14.53 | 16.17 | 8,320,668 | +1.95(+13.69%) |
Jan 21, 2020 | 12.00 | 14.23 | 11.67 | 14.22 | 4,016,046 | +2.19(+18.23%) |
Jan 17, 2020 | 12.00 | 12.12 | 10.78 | 12.03 | 2,610,300 | -0.07(-0.61%) |
Jan 16, 2020 | 11.85 | 12.54 | 11.82 | 12.10 | 3,612,324 | +0.39(+3.30%) |
Jan 15, 2020 | 10.53 | 12.23 | 10.24 | 11.72 | 6,698,574 | +1.19(+11.27%) |
Jan 14, 2020 | 9.000 | 10.61 | 9.000 | 10.53 | 3,761,733 | +1.77(+20.21%) |
Jan 13, 2020 | 8.050 | 8.810 | 8.050 | 8.760 | 1,917,129 | +0.88(+11.21%) |
Jan 10, 2020 | 7.833 | 8.140 | 7.777 | 7.877 | 588,900 | +0.05(+0.64%) |
Jan 09, 2020 | 8.287 | 8.333 | 7.457 | 7.827 | 1,556,544 | -0.43(-5.25%) |
Jan 08, 2020 | 8.150 | 8.763 | 8.147 | 8.260 | 2,669,097 | +0.09(+1.14%) |
Jan 07, 2020 | 7.147 | 8.237 | 7.080 | 8.167 | 2,797,494 | +1.17(+16.67%) |
Jan 06, 2020 | 6.303 | 7.263 | 6.300 | 7.000 | 1,856,280 | +0.63(+9.95%) |
Jan 03, 2020 | 6.193 | 6.417 | 6.150 | 6.367 | 345,900 | +0.06(+0.90%) |
Jan 02, 2020 | 6.243 | 6.430 | 6.170 | 6.310 | 481,248 | +0.16(+2.60%) |
Dec 31, 2019 | 6.100 | 6.259 | 6.083 | 6.150 | 333,900 | +0.10(+1.68%) |
Dec 30, 2019 | 6.147 | 6.147 | 6.010 | 6.048 | 569,013 | -0.08(-1.39%) |
Dec 27, 2019 | 6.287 | 6.433 | 6.027 | 6.133 | 539,100 | -0.20(-3.21%) |
Dec 26, 2019 | 6.453 | 6.530 | 6.250 | 6.337 | 510,171 | -0.11(-1.66%) |
Dec 24, 2019 | 6.563 | 6.597 | 6.417 | 6.443 | 450,000 | -0.10(-1.48%) |
Dec 23, 2019 | 6.183 | 6.583 | 6.103 | 6.540 | 795,756 | +0.38(+6.23%) |
Dec 20, 2019 | 6.100 | 6.207 | 6.100 | 6.157 | 298,500 | +0.07(+1.09%) |
Dec 19, 2019 | 6.137 | 6.211 | 6.033 | 6.090 | 471,696 | -0.05(-0.87%) |
Dec 18, 2019 | 6.263 | 6.307 | 6.080 | 6.143 | 425,667 | -0.09(-1.39%) |
Dec 17, 2019 | 6.223 | 6.363 | 6.081 | 6.230 | 591,288 | +0.17(+2.75%) |
Dec 16, 2019 | 5.687 | 6.083 | 5.640 | 6.063 | 757,137 | +0.43(+7.70%) |
Dec 13, 2019 | 5.303 | 5.650 | 5.253 | 5.630 | 456,300 | +0.33(+6.23%) |
Dec 12, 2019 | 5.257 | 5.300 | 5.233 | 5.300 | 137,388 | +0.06(+1.08%) |
Dec 11, 2019 | 5.047 | 5.333 | 5.047 | 5.243 | 379,407 | +0.22(+4.31%) |
Dec 10, 2019 | 4.917 | 5.080 | 4.917 | 5.027 | 156,546 | +0.14(+2.79%) |
Dec 09, 2019 | 5.177 | 5.177 | 4.827 | 4.890 | 224,166 | -0.25(-4.86%) |
Dec 06, 2019 | 4.897 | 5.193 | 4.897 | 5.140 | 463,800 | +0.25(+5.11%) |
Dec 05, 2019 | 4.723 | 4.927 | 4.704 | 4.890 | 278,841 | +0.19(+3.97%) |
Dec 04, 2019 | 4.680 | 4.753 | 4.640 | 4.703 | 247,107 | +0.04(+0.86%) |
Dec 03, 2019 | 4.533 | 4.667 | 4.527 | 4.663 | 261,852 | +0.03(+0.57%) |
Dec 02, 2019 | 4.667 | 4.703 | 4.587 | 4.637 | 238,119 | +0.03(+0.72%) |
Nov 29, 2019 | 4.623 | 4.663 | 4.520 | 4.603 | 256,200 | +0.01(+0.14%) |
Nov 27, 2019 | 4.693 | 4.717 | 4.523 | 4.597 | 559,800 | -0.10(-2.20%) |
Nov 26, 2019 | 4.773 | 4.800 | 4.673 | 4.700 | 165,705 | -0.07(-1.47%) |
Nov 25, 2019 | 4.707 | 4.843 | 4.683 | 4.770 | 285,930 | +0.15(+3.17%) |
Nov 22, 2019 | 4.777 | 4.817 | 4.613 | 4.623 | 384,600 | -0.14(-3.01%) |
Nov 21, 2019 | 4.847 | 4.933 | 4.737 | 4.767 | 441,834 | -0.11(-2.26%) |
Nov 20, 2019 | 4.623 | 4.937 | 4.607 | 4.877 | 761,886 | +0.22(+4.65%) |
Nov 19, 2019 | 4.720 | 4.810 | 4.633 | 4.660 | 303,216 | -0.06(-1.20%) |
Nov 18, 2019 | 4.770 | 4.803 | 4.673 | 4.717 | 227,238 | -0.09(-1.87%) |
Nov 15, 2019 | 4.823 | 4.900 | 4.713 | 4.807 | 224,700 | +0.02(+0.42%) |
Nov 14, 2019 | 4.837 | 5.020 | 4.770 | 4.787 | 331,932 | -0.05(-1.10%) |
Nov 13, 2019 | 4.987 | 5.003 | 4.679 | 4.840 | 272,412 | -0.14(-2.88%) |
Nov 12, 2019 | 4.790 | 5.000 | 4.777 | 4.983 | 355,527 | +0.19(+3.89%) |
Nov 11, 2019 | 4.797 | 4.830 | 4.480 | 4.797 | 524,628 | -0.01(-0.21%) |
Nov 08, 2019 | 5.217 | 5.250 | 4.700 | 4.807 | 465,600 | -0.41(-7.86%) |
Nov 07, 2019 | 5.200 | 5.293 | 4.893 | 5.217 | 897,636 | +0.42(+8.68%) |
Nov 06, 2019 | 4.763 | 4.967 | 4.763 | 4.800 | 590,838 | +0.05(+0.98%) |
Nov 05, 2019 | 4.543 | 4.813 | 4.483 | 4.753 | 331,947 | +0.21(+4.55%) |
Nov 04, 2019 | 4.303 | 4.565 | 4.300 | 4.547 | 342,837 | +0.27(+6.31%) |
Nov 01, 2019 | 4.203 | 4.320 | 4.203 | 4.277 | 213,300 | +0.08(+1.91%) |
Oct 31, 2019 | 4.323 | 4.333 | 4.170 | 4.197 | 204,108 | -0.14(-3.15%) |
Oct 30, 2019 | 4.350 | 4.357 | 4.283 | 4.333 | 255,345 | +0.01(+0.23%) |
Oct 29, 2019 | 4.503 | 4.533 | 4.310 | 4.323 | 290,064 | -0.19(-4.28%) |
Oct 28, 2019 | 4.480 | 4.593 | 4.427 | 4.517 | 386,352 | +0.05(+1.12%) |
Oct 25, 2019 | 4.550 | 4.593 | 4.433 | 4.467 | 299,100 | -0.03(-0.74%) |
Oct 24, 2019 | 4.293 | 4.703 | 4.287 | 4.500 | 393,264 | +0.23(+5.39%) |
Oct 23, 2019 | 4.343 | 4.443 | 4.253 | 4.270 | 233,718 | -0.10(-2.36%) |
Oct 22, 2019 | 4.413 | 4.473 | 4.300 | 4.373 | 95,409 | -0.01(-0.23%) |
Oct 21, 2019 | 4.267 | 4.417 | 4.220 | 4.383 | 135,492 | +0.16(+3.87%) |
Oct 18, 2019 | 4.373 | 4.413 | 4.210 | 4.220 | 139,500 | -0.19(-4.38%) |
Oct 17, 2019 | 4.333 | 4.415 | 4.320 | 4.413 | 83,550 | +0.13(+3.12%) |
Oct 16, 2019 | 4.367 | 4.380 | 4.213 | 4.280 | 162,579 | -0.12(-2.65%) |
Oct 15, 2019 | 4.293 | 4.470 | 4.293 | 4.397 | 143,541 | +0.13(+2.97%) |
Oct 14, 2019 | 4.413 | 4.517 | 4.217 | 4.270 | 239,340 | -0.14(-3.17%) |
Oct 11, 2019 | 4.480 | 4.540 | 4.410 | 4.410 | 126,000 | -0.00(-0.08%) |
Oct 10, 2019 | 4.463 | 4.550 | 4.350 | 4.413 | 131,838 | -0.04(-0.82%) |
Oct 09, 2019 | 4.390 | 4.543 | 4.363 | 4.450 | 207,612 | +0.08(+1.83%) |
Oct 08, 2019 | 4.473 | 4.473 | 4.233 | 4.370 | 300,711 | -0.13(-2.82%) |
Oct 07, 2019 | 4.577 | 4.663 | 4.473 | 4.497 | 193,083 | -0.14(-2.95%) |
Oct 04, 2019 | 4.643 | 4.753 | 4.518 | 4.633 | 158,400 | -0.02(-0.36%) |
Oct 03, 2019 | 4.603 | 4.743 | 4.600 | 4.650 | 112,464 | +0.04(+0.94%) |
Oct 02, 2019 | 4.473 | 4.640 | 4.450 | 4.607 | 188,337 | +0.10(+2.14%) |