Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.935 | 3.991 | 3.849 | 3.878 | 26,017,544 | -0.07(-1.68%) |
Sep 29, 2020 | 4.039 | 4.048 | 3.830 | 3.944 | 24,855,734 | -0.12(-3.03%) |
Sep 28, 2020 | 3.991 | 4.143 | 3.916 | 4.067 | 26,421,562 | +0.14(+3.62%) |
Sep 25, 2020 | 4.010 | 4.058 | 3.868 | 3.925 | 25,790,470 | -0.16(-3.94%) |
Sep 24, 2020 | 3.972 | 4.172 | 3.811 | 4.086 | 30,241,424 | +0.09(+2.38%) |
Sep 23, 2020 | 4.266 | 4.295 | 3.991 | 3.991 | 21,845,388 | -0.25(-5.82%) |
Sep 22, 2020 | 4.352 | 4.446 | 4.209 | 4.238 | 18,523,706 | -0.09(-1.97%) |
Sep 21, 2020 | 4.399 | 4.409 | 4.257 | 4.323 | 24,262,850 | -0.25(-5.39%) |
Sep 18, 2020 | 4.418 | 4.617 | 4.409 | 4.570 | 51,896,000 | +0.13(+2.99%) |
Sep 17, 2020 | 4.247 | 4.456 | 4.238 | 4.437 | 23,851,492 | +0.11(+2.63%) |
Sep 16, 2020 | 4.191 | 4.428 | 4.124 | 4.323 | 37,132,972 | +0.21(+5.07%) |
Sep 15, 2020 | 4.172 | 4.266 | 4.096 | 4.115 | 24,160,180 | -0.06(-1.36%) |
Sep 14, 2020 | 4.238 | 4.257 | 4.134 | 4.172 | 23,555,408 | -0.07(-1.57%) |
Sep 11, 2020 | 4.162 | 4.247 | 4.115 | 4.238 | 32,242,148 | +0.10(+2.52%) |
Sep 10, 2020 | 4.276 | 4.323 | 4.134 | 4.134 | 37,676,088 | -0.17(-3.96%) |
Sep 09, 2020 | 4.323 | 4.323 | 4.181 | 4.304 | 29,150,088 | +0.04(+0.89%) |
Sep 08, 2020 | 4.522 | 4.541 | 4.266 | 4.266 | 36,979,568 | -0.41(-8.72%) |
Sep 04, 2020 | 4.769 | 4.845 | 4.598 | 4.674 | 31,842,498 | -0.06(-1.20%) |
Sep 03, 2020 | 4.835 | 4.958 | 4.693 | 4.731 | 29,209,448 | -0.12(-2.54%) |
Sep 02, 2020 | 4.996 | 5.044 | 4.835 | 4.854 | 26,150,428 | -0.19(-3.76%) |
Sep 01, 2020 | 4.987 | 5.063 | 4.892 | 5.044 | 18,411,728 | +0.04(+0.76%) |
Aug 31, 2020 | 5.110 | 5.120 | 4.968 | 5.006 | 25,584,024 | -0.10(-2.04%) |
Aug 28, 2020 | 5.082 | 5.158 | 5.006 | 5.110 | 19,915,432 | +0.03(+0.56%) |
Aug 27, 2020 | 5.091 | 5.101 | 4.949 | 5.082 | 20,297,278 | +0.06(+1.13%) |
Aug 26, 2020 | 5.177 | 5.214 | 5.006 | 5.025 | 16,215,227 | -0.18(-3.46%) |
Aug 25, 2020 | 5.243 | 5.300 | 5.091 | 5.205 | 18,751,782 | +0.04(+0.73%) |
Aug 24, 2020 | 5.072 | 5.262 | 4.996 | 5.167 | 22,274,628 | +0.17(+3.42%) |
Aug 21, 2020 | 5.177 | 5.186 | 4.977 | 4.996 | 29,387,006 | -0.23(-4.36%) |
Aug 20, 2020 | 5.338 | 5.385 | 5.177 | 5.224 | 24,261,618 | -0.21(-3.84%) |
Aug 19, 2020 | 5.594 | 5.613 | 5.404 | 5.432 | 25,616,016 | -0.21(-3.70%) |
Aug 18, 2020 | 5.537 | 5.717 | 5.489 | 5.641 | 28,068,194 | +0.03(+0.51%) |
Aug 17, 2020 | 5.707 | 5.736 | 5.508 | 5.613 | 23,198,880 | -0.12(-2.15%) |
Aug 14, 2020 | 5.499 | 5.736 | 5.480 | 5.736 | 17,222,724 | +0.15(+2.72%) |
Aug 13, 2020 | 5.622 | 5.707 | 5.508 | 5.584 | 17,768,202 | -0.09(-1.51%) |
Aug 12, 2020 | 5.821 | 5.831 | 5.546 | 5.670 | 21,647,634 | +0.04(+0.67%) |
Aug 11, 2020 | 5.888 | 6.030 | 5.603 | 5.632 | 29,878,276 | -0.09(-1.66%) |
Aug 10, 2020 | 5.470 | 5.755 | 5.423 | 5.726 | 27,110,508 | +0.28(+5.23%) |
Aug 07, 2020 | 5.328 | 5.451 | 5.172 | 5.442 | 30,356,862 | +0.06(+1.06%) |
Aug 06, 2020 | 5.546 | 5.584 | 5.328 | 5.385 | 33,229,614 | -0.28(-5.02%) |
Aug 05, 2020 | 5.632 | 5.764 | 5.546 | 5.670 | 34,845,660 | +0.19(+3.46%) |
Aug 04, 2020 | 5.195 | 5.546 | 5.195 | 5.480 | 25,316,654 | +0.25(+4.71%) |
Aug 03, 2020 | 5.205 | 5.300 | 5.063 | 5.233 | 23,657,738 | +0.03(+0.55%) |
Jul 31, 2020 | 5.195 | 5.248 | 5.082 | 5.205 | 22,413,114 | -0.02(-0.36%) |
Jul 30, 2020 | 5.281 | 5.319 | 5.120 | 5.224 | 21,523,294 | -0.22(-4.01%) |
Jul 29, 2020 | 5.290 | 5.442 | 5.224 | 5.442 | 16,945,258 | +0.20(+3.80%) |
Jul 28, 2020 | 5.252 | 5.395 | 5.233 | 5.243 | 15,429,789 | -0.09(-1.78%) |
Jul 27, 2020 | 5.432 | 5.432 | 5.195 | 5.338 | 22,641,280 | -0.09(-1.57%) |
Jul 24, 2020 | 5.461 | 5.613 | 5.404 | 5.423 | 19,246,078 | -0.04(-0.69%) |
Jul 23, 2020 | 5.499 | 5.575 | 5.395 | 5.461 | 21,769,860 | -0.03(-0.52%) |
Jul 22, 2020 | 5.489 | 5.518 | 5.309 | 5.489 | 24,393,810 | -0.07(-1.19%) |
Jul 21, 2020 | 5.319 | 5.651 | 5.319 | 5.556 | 39,273,120 | +0.35(+6.74%) |
Jul 20, 2020 | 5.214 | 5.328 | 5.129 | 5.205 | 22,022,408 | -0.02(-0.36%) |
Jul 17, 2020 | 5.442 | 5.537 | 5.186 | 5.224 | 26,142,656 | -0.20(-3.67%) |
Jul 16, 2020 | 5.281 | 5.556 | 5.195 | 5.423 | 21,756,658 | +0.03(+0.53%) |
Jul 15, 2020 | 5.290 | 5.414 | 5.129 | 5.395 | 32,508,662 | +0.30(+5.96%) |
Jul 14, 2020 | 5.025 | 5.110 | 4.712 | 5.091 | 33,864,672 | +0.23(+4.68%) |
Jul 13, 2020 | 5.101 | 5.129 | 4.864 | 4.864 | 34,158,020 | -0.21(-4.11%) |
Jul 10, 2020 | 4.939 | 5.129 | 4.854 | 5.072 | 34,231,540 | +0.08(+1.52%) |
Jul 09, 2020 | 5.366 | 5.423 | 4.996 | 4.996 | 25,527,204 | -0.38(-7.05%) |
Jul 08, 2020 | 5.309 | 5.423 | 5.186 | 5.376 | 25,372,438 | +0.09(+1.80%) |
Jul 07, 2020 | 5.480 | 5.489 | 5.271 | 5.281 | 26,774,520 | -0.27(-4.95%) |
Jul 06, 2020 | 5.897 | 5.897 | 5.414 | 5.556 | 38,172,960 | -0.25(-4.25%) |
Jul 02, 2020 | 5.812 | 5.944 | 5.688 | 5.802 | 30,448,944 | +0.16(+2.86%) |
Jul 01, 2020 | 5.850 | 5.907 | 5.584 | 5.641 | 25,408,652 | -0.16(-2.78%) |
Jun 30, 2020 | 5.603 | 5.831 | 5.499 | 5.802 | 24,691,760 | +0.15(+2.68%) |
Jun 29, 2020 | 5.489 | 5.679 | 5.366 | 5.651 | 26,148,952 | +0.21(+3.83%) |
Jun 26, 2020 | 5.565 | 5.584 | 5.328 | 5.442 | 30,385,868 | -0.23(-4.01%) |
Jun 25, 2020 | 5.357 | 5.679 | 5.262 | 5.670 | 26,759,440 | +0.18(+3.28%) |
Jun 24, 2020 | 5.840 | 5.878 | 5.432 | 5.489 | 34,123,548 | -0.51(-8.53%) |
Jun 23, 2020 | 6.068 | 6.106 | 5.935 | 6.001 | 25,367,152 | +0.06(+0.96%) |
Jun 22, 2020 | 5.935 | 5.973 | 5.755 | 5.944 | 26,337,664 | -0.09(-1.42%) |
Jun 19, 2020 | 6.352 | 6.352 | 5.944 | 6.030 | 46,858,548 | -0.12(-2.00%) |
Jun 18, 2020 | 5.982 | 6.229 | 5.907 | 6.153 | 20,943,058 | +0.11(+1.88%) |
Jun 17, 2020 | 6.362 | 6.362 | 6.030 | 6.039 | 34,531,624 | -0.35(-5.49%) |
Jun 16, 2020 | 6.608 | 6.637 | 6.229 | 6.390 | 39,991,112 | +0.13(+2.12%) |
Jun 15, 2020 | 5.897 | 6.352 | 5.802 | 6.257 | 31,800,512 | +0.02(+0.30%) |
Jun 12, 2020 | 6.428 | 6.466 | 5.987 | 6.238 | 39,812,088 | +0.30(+5.11%) |
Jun 11, 2020 | 5.982 | 6.428 | 5.869 | 5.935 | 44,396,288 | -0.81(-11.96%) |
Jun 10, 2020 | 7.130 | 7.149 | 6.731 | 6.741 | 40,066,600 | -0.42(-5.83%) |
Jun 09, 2020 | 7.537 | 7.604 | 7.111 | 7.158 | 50,833,976 | -0.83(-10.44%) |
Jun 08, 2020 | 7.983 | 8.040 | 7.442 | 7.992 | 74,463,520 | +1.05(+15.16%) |
Jun 05, 2020 | 6.504 | 7.063 | 6.437 | 6.940 | 69,007,552 | +1.03(+17.50%) |
Jun 04, 2020 | 5.622 | 5.916 | 5.518 | 5.907 | 49,693,440 | +0.27(+4.71%) |
Jun 03, 2020 | 5.660 | 5.698 | 5.537 | 5.641 | 35,276,212 | +0.09(+1.54%) |
Jun 02, 2020 | 5.470 | 5.565 | 5.432 | 5.556 | 38,375,724 | +0.16(+2.99%) |
Jun 01, 2020 | 5.063 | 5.395 | 4.977 | 5.395 | 46,639,480 | +0.33(+6.55%) |
May 29, 2020 | 5.347 | 5.357 | 5.034 | 5.063 | 113,466,608 | -0.34(-6.32%) |
May 28, 2020 | 5.793 | 5.793 | 5.404 | 5.404 | 49,232,848 | -0.43(-7.32%) |
May 27, 2020 | 5.802 | 5.831 | 5.556 | 5.831 | 37,593,916 | +0.11(+1.99%) |
May 26, 2020 | 5.755 | 5.802 | 5.622 | 5.717 | 30,468,948 | +0.13(+2.38%) |
May 22, 2020 | 5.575 | 5.622 | 5.451 | 5.584 | 20,230,278 | -0.05(-0.84%) |
May 21, 2020 | 5.688 | 5.793 | 5.556 | 5.632 | 31,741,342 | -0.01(-0.17%) |
May 20, 2020 | 5.613 | 5.755 | 5.575 | 5.641 | 37,995,796 | +0.12(+2.23%) |
May 19, 2020 | 5.717 | 5.736 | 5.489 | 5.518 | 36,714,808 | -0.25(-4.28%) |
May 18, 2020 | 5.632 | 5.878 | 5.584 | 5.764 | 47,886,212 | +0.45(+8.38%) |
May 15, 2020 | 5.328 | 5.480 | 5.281 | 5.319 | 37,904,020 | -0.03(-0.53%) |
May 14, 2020 | 5.148 | 5.489 | 4.930 | 5.347 | 35,108,284 | +0.08(+1.44%) |
May 13, 2020 | 5.594 | 5.622 | 5.082 | 5.271 | 71,288,272 | -0.38(-6.71%) |
May 12, 2020 | 5.527 | 5.907 | 5.508 | 5.651 | 49,442,972 | +0.20(+3.65%) |
May 11, 2020 | 5.404 | 5.537 | 5.319 | 5.451 | 30,691,510 | -0.03(-0.52%) |
May 08, 2020 | 5.309 | 5.489 | 5.233 | 5.480 | 35,621,720 | +0.26(+4.90%) |
May 07, 2020 | 5.328 | 5.508 | 5.072 | 5.224 | 43,532,500 | -0.09(-1.61%) |
May 06, 2020 | 5.319 | 5.489 | 5.167 | 5.309 | 31,698,092 | +0.07(+1.27%) |
May 05, 2020 | 5.878 | 5.925 | 5.214 | 5.243 | 54,788,792 | -0.27(-4.82%) |
May 04, 2020 | 5.063 | 5.508 | 4.968 | 5.508 | 32,741,230 | +0.29(+5.64%) |
May 01, 2020 | 5.584 | 5.712 | 5.177 | 5.214 | 39,593,752 | -0.59(-10.13%) |
Apr 30, 2020 | 5.982 | 6.011 | 5.451 | 5.802 | 81,118,752 | +0.26(+4.62%) |
Apr 29, 2020 | 4.921 | 5.575 | 4.911 | 5.546 | 51,842,548 | +0.82(+17.23%) |
Apr 28, 2020 | 4.702 | 4.807 | 4.551 | 4.731 | 31,829,426 | +0.13(+2.89%) |
Apr 27, 2020 | 4.551 | 4.702 | 4.333 | 4.598 | 34,692,220 | -0.08(-1.62%) |
Apr 24, 2020 | 4.740 | 4.883 | 4.503 | 4.674 | 55,756,544 | +0.09(+1.86%) |
Apr 23, 2020 | 4.513 | 4.740 | 4.418 | 4.589 | 50,363,640 | +0.35(+8.28%) |
Apr 22, 2020 | 4.172 | 4.371 | 4.172 | 4.238 | 40,241,800 | +0.22(+5.42%) |
Apr 21, 2020 | 3.897 | 4.096 | 3.754 | 4.020 | 43,978,636 | +0.03(+0.71%) |
Apr 20, 2020 | 3.792 | 4.143 | 3.773 | 3.991 | 52,706,436 | -0.13(-3.22%) |
Apr 17, 2020 | 3.745 | 4.124 | 3.716 | 4.124 | 50,637,560 | +0.44(+11.83%) |
Apr 16, 2020 | 4.001 | 4.001 | 3.679 | 3.688 | 42,206,716 | -0.27(-6.94%) |
Apr 15, 2020 | 3.745 | 4.020 | 3.716 | 3.963 | 44,404,056 | -0.07(-1.65%) |
Apr 14, 2020 | 4.124 | 4.134 | 3.887 | 4.029 | 48,104,884 | -0.13(-3.19%) |
Apr 13, 2020 | 4.200 | 4.219 | 3.935 | 4.162 | 59,849,264 | +0.26(+6.55%) |
Apr 09, 2020 | 4.124 | 4.314 | 3.622 | 3.906 | 106,326,696 | +0.16(+4.30%) |
Apr 08, 2020 | 3.707 | 3.754 | 3.470 | 3.745 | 63,750,576 | +0.26(+7.34%) |
Apr 07, 2020 | 3.688 | 3.935 | 3.413 | 3.489 | 80,724,536 | +0.06(+1.66%) |
Apr 06, 2020 | 3.498 | 3.546 | 3.328 | 3.432 | 67,248,504 | -0.03(-0.82%) |
Apr 03, 2020 | 3.536 | 3.603 | 3.157 | 3.460 | 73,546,728 | +0.17(+5.19%) |
Apr 02, 2020 | 3.091 | 3.546 | 2.986 | 3.290 | 91,152,232 | +0.33(+11.22%) |
Apr 01, 2020 | 3.053 | 3.119 | 2.863 | 2.958 | 55,643,880 | -0.16(-5.17%) |
Mar 31, 2020 | 3.280 | 3.337 | 3.081 | 3.119 | 48,142,956 | +0.05(+1.54%) |
Mar 30, 2020 | 3.309 | 3.318 | 2.986 | 3.072 | 54,691,668 | -0.27(-7.95%) |
Mar 27, 2020 | 3.527 | 3.574 | 3.309 | 3.337 | 46,506,468 | -0.34(-9.28%) |
Mar 26, 2020 | 3.536 | 3.849 | 3.413 | 3.679 | 52,858,928 | +0.28(+8.38%) |
Mar 25, 2020 | 3.603 | 3.669 | 3.233 | 3.394 | 47,932,636 | -0.03(-0.83%) |
Mar 24, 2020 | 3.498 | 3.517 | 3.280 | 3.423 | 47,917,040 | +0.25(+7.76%) |
Mar 23, 2020 | 3.375 | 3.413 | 3.138 | 3.176 | 34,043,476 | -0.20(-5.90%) |
Mar 20, 2020 | 3.792 | 3.830 | 3.242 | 3.375 | 50,637,244 | -0.26(-7.05%) |
Mar 19, 2020 | 3.318 | 3.726 | 3.233 | 3.631 | 41,024,504 | +0.36(+11.01%) |
Mar 18, 2020 | 3.318 | 3.470 | 3.034 | 3.271 | 39,600,176 | -0.16(-4.70%) |
Mar 17, 2020 | 3.935 | 3.953 | 3.366 | 3.432 | 45,339,492 | -0.36(-9.50%) |
Mar 16, 2020 | 3.612 | 4.276 | 3.603 | 3.792 | 42,262,136 | -0.50(-11.70%) |
Mar 13, 2020 | 4.134 | 4.295 | 3.517 | 4.295 | 49,045,920 | +0.52(+13.82%) |
Mar 12, 2020 | 3.584 | 3.982 | 3.460 | 3.773 | 54,735,928 | -0.10(-2.69%) |
Mar 11, 2020 | 4.001 | 4.257 | 3.792 | 3.878 | 73,723,736 | -0.29(-7.05%) |
Mar 10, 2020 | 4.598 | 4.617 | 3.337 | 4.172 | 109,188,640 | +0.73(+21.21%) |
Mar 09, 2020 | 3.991 | 4.740 | 3.148 | 3.442 | 110,949,840 | -3.03(-46.85%) |
Mar 06, 2020 | 7.063 | 7.186 | 6.428 | 6.475 | 33,547,104 | -0.92(-12.44%) |
Mar 05, 2020 | 7.452 | 7.537 | 7.272 | 7.395 | 20,969,956 | -0.29(-3.82%) |
Mar 04, 2020 | 7.803 | 7.879 | 7.528 | 7.689 | 20,328,022 | +0.03(+0.37%) |
Mar 03, 2020 | 7.888 | 8.030 | 7.442 | 7.660 | 30,020,580 | -0.25(-3.12%) |
Mar 02, 2020 | 8.011 | 8.011 | 7.518 | 7.907 | 25,022,702 | +0.06(+0.72%) |
Feb 28, 2020 | 7.177 | 7.867 | 7.149 | 7.850 | 34,346,824 | +0.33(+4.41%) |
Feb 27, 2020 | 7.594 | 8.002 | 7.404 | 7.518 | 37,152,760 | -0.46(-5.71%) |
Feb 26, 2020 | 8.523 | 8.533 | 7.954 | 7.973 | 28,447,042 | -0.48(-5.72%) |
Feb 25, 2020 | 9.007 | 9.016 | 8.353 | 8.457 | 29,253,046 | -0.51(-5.71%) |
Feb 24, 2020 | 9.139 | 9.139 | 8.902 | 8.969 | 22,227,212 | -0.62(-6.43%) |
Feb 21, 2020 | 9.623 | 9.689 | 9.452 | 9.585 | 20,027,658 | -0.13(-1.37%) |
Feb 20, 2020 | 10.00 | 10.05 | 9.708 | 9.718 | 15,326,671 | -0.21(-2.10%) |
Feb 19, 2020 | 9.813 | 9.974 | 9.623 | 9.926 | 18,624,194 | +0.16(+1.65%) |
Feb 18, 2020 | 9.907 | 9.964 | 9.746 | 9.765 | 18,977,980 | -0.27(-2.74%) |
Feb 14, 2020 | 10.50 | 10.56 | 9.993 | 10.04 | 20,335,968 | -0.44(-4.23%) |
Feb 13, 2020 | 10.63 | 10.64 | 10.04 | 10.48 | 32,223,082 | -0.47(-4.31%) |
Feb 12, 2020 | 11.18 | 11.30 | 10.81 | 10.96 | 25,303,992 | +0.04(+0.35%) |
Feb 11, 2020 | 10.93 | 11.05 | 10.79 | 10.92 | 12,029,228 | +0.18(+1.67%) |
Feb 10, 2020 | 10.91 | 10.96 | 10.65 | 10.74 | 13,143,774 | -0.28(-2.57%) |
Feb 07, 2020 | 11.09 | 11.16 | 10.96 | 11.02 | 11,023,039 | -0.23(-2.01%) |
Feb 06, 2020 | 11.53 | 11.56 | 11.24 | 11.25 | 12,460,049 | -0.23(-1.97%) |
Feb 05, 2020 | 11.32 | 11.61 | 11.32 | 11.47 | 15,306,558 | +0.37(+3.31%) |
Feb 04, 2020 | 11.10 | 11.30 | 11.04 | 11.11 | 15,913,083 | +0.28(+2.62%) |
Feb 03, 2020 | 10.70 | 10.93 | 10.62 | 10.82 | 15,463,518 | +0.09(+0.88%) |
Jan 31, 2020 | 10.99 | 11.07 | 10.72 | 10.73 | 22,931,072 | -0.46(-4.13%) |
Jan 30, 2020 | 10.90 | 11.23 | 10.90 | 11.19 | 17,245,736 | +0.10(+0.94%) |
Jan 29, 2020 | 11.20 | 11.31 | 11.07 | 11.09 | 15,393,541 | -0.02(-0.17%) |
Jan 28, 2020 | 11.13 | 11.18 | 10.96 | 11.11 | 12,669,233 | +0.08(+0.68%) |
Jan 27, 2020 | 10.97 | 11.13 | 10.92 | 11.03 | 17,099,140 | -0.23(-2.01%) |
Jan 24, 2020 | 11.44 | 11.46 | 11.08 | 11.26 | 15,200,340 | -0.27(-2.37%) |
Jan 23, 2020 | 11.56 | 11.68 | 11.29 | 11.53 | 11,630,326 | -0.22(-1.85%) |
Jan 22, 2020 | 12.11 | 12.11 | 11.73 | 11.75 | 11,315,693 | -0.38(-3.11%) |
Jan 21, 2020 | 12.40 | 12.44 | 12.12 | 12.13 | 13,062,454 | -0.34(-2.73%) |
Jan 17, 2020 | 12.61 | 12.64 | 12.40 | 12.47 | 8,875,679 | -0.12(-0.97%) |
Jan 16, 2020 | 12.59 | 12.71 | 12.52 | 12.59 | 10,490,170 | +0.09(+0.75%) |
Jan 15, 2020 | 12.47 | 12.63 | 12.38 | 12.49 | 8,963,931 | -0.04(-0.30%) |
Jan 14, 2020 | 12.47 | 12.58 | 12.34 | 12.53 | 12,408,026 | +0.08(+0.68%) |
Jan 13, 2020 | 12.34 | 12.51 | 12.16 | 12.45 | 13,431,918 | +0.01(+0.08%) |
Jan 10, 2020 | 12.64 | 12.64 | 12.38 | 12.44 | 11,879,949 | -0.25(-2.01%) |
Jan 09, 2020 | 12.35 | 12.73 | 12.18 | 12.69 | 14,887,635 | +0.16(+1.28%) |
Jan 08, 2020 | 13.02 | 13.04 | 12.29 | 12.53 | 16,519,956 | -0.48(-3.70%) |
Jan 07, 2020 | 12.98 | 13.06 | 12.83 | 13.01 | 10,126,120 | -0.16(-1.22%) |
Jan 06, 2020 | 13.06 | 13.22 | 12.97 | 13.17 | 12,738,233 | +0.20(+1.53%) |
Jan 03, 2020 | 13.26 | 13.28 | 12.83 | 12.97 | 15,749,288 | +0.07(+0.51%) |
Jan 02, 2020 | 12.92 | 12.97 | 12.79 | 12.91 | 11,061,332 | +0.09(+0.74%) |
Dec 31, 2019 | 12.54 | 12.84 | 12.45 | 12.81 | 7,447,567 | +0.15(+1.19%) |
Dec 30, 2019 | 12.76 | 12.83 | 12.64 | 12.66 | 6,892,414 | -0.06(-0.44%) |
Dec 27, 2019 | 12.97 | 12.97 | 12.69 | 12.72 | 7,828,333 | -0.20(-1.53%) |
Dec 26, 2019 | 13.00 | 13.11 | 12.89 | 12.92 | 7,766,967 | +0.07(+0.51%) |
Dec 24, 2019 | 12.83 | 12.96 | 12.79 | 12.85 | 4,307,861 | +0.06(+0.44%) |
Dec 23, 2019 | 12.45 | 12.83 | 12.44 | 12.80 | 10,628,278 | +0.33(+2.65%) |
Dec 20, 2019 | 12.53 | 12.54 | 12.34 | 12.47 | 21,867,936 | +0.03(+0.23%) |
Dec 19, 2019 | 12.62 | 12.71 | 12.41 | 12.44 | 11,851,187 | -0.23(-1.79%) |
Dec 18, 2019 | 12.58 | 12.79 | 12.55 | 12.66 | 13,167,356 | +0.05(+0.37%) |
Dec 17, 2019 | 12.34 | 12.67 | 12.31 | 12.62 | 12,564,791 | +0.23(+1.83%) |
Dec 16, 2019 | 12.13 | 12.48 | 12.13 | 12.39 | 10,900,943 | +0.39(+3.22%) |
Dec 13, 2019 | 12.40 | 12.48 | 11.99 | 12.00 | 10,267,441 | -0.29(-2.38%) |
Dec 12, 2019 | 11.95 | 12.34 | 11.90 | 12.30 | 11,453,115 | +0.40(+3.33%) |
Dec 11, 2019 | 11.84 | 11.97 | 11.84 | 11.90 | 8,468,873 | +0.02(+0.16%) |
Dec 10, 2019 | 11.88 | 12.04 | 11.80 | 11.88 | 8,862,172 | +0.00(+0.00%) |
Dec 09, 2019 | 11.64 | 11.97 | 11.60 | 11.88 | 9,604,232 | +0.13(+1.12%) |
Dec 06, 2019 | 11.41 | 11.80 | 11.38 | 11.75 | 11,783,194 | +0.39(+3.41%) |
Dec 05, 2019 | 11.56 | 11.63 | 11.29 | 11.36 | 11,033,787 | -0.12(-1.07%) |
Dec 04, 2019 | 11.28 | 11.60 | 11.23 | 11.48 | 13,244,743 | +0.39(+3.49%) |
Dec 03, 2019 | 11.08 | 11.20 | 10.92 | 11.10 | 11,255,408 | -0.19(-1.67%) |
Dec 02, 2019 | 11.13 | 11.35 | 11.06 | 11.29 | 13,391,651 | +0.29(+2.66%) |
Nov 29, 2019 | 11.02 | 11.10 | 10.86 | 10.99 | 7,837,235 | -0.22(-1.94%) |
Nov 27, 2019 | 11.17 | 11.26 | 10.97 | 11.21 | 10,545,094 | +0.05(+0.42%) |
Nov 26, 2019 | 11.44 | 11.44 | 11.13 | 11.16 | 20,086,554 | -0.26(-2.31%) |
Nov 25, 2019 | 11.44 | 11.53 | 11.29 | 11.43 | 19,353,912 | -0.08(-0.74%) |
Nov 22, 2019 | 11.26 | 11.53 | 11.21 | 11.51 | 16,694,156 | +0.29(+2.61%) |
Nov 21, 2019 | 11.10 | 11.23 | 10.96 | 11.22 | 11,834,662 | +0.19(+1.71%) |
Nov 20, 2019 | 10.83 | 11.28 | 10.75 | 11.03 | 14,690,684 | +0.22(+2.01%) |
Nov 19, 2019 | 11.02 | 11.08 | 10.75 | 10.81 | 10,261,670 | -0.25(-2.30%) |
Nov 18, 2019 | 11.23 | 11.26 | 10.92 | 11.07 | 10,305,348 | -0.30(-2.64%) |
Nov 15, 2019 | 11.24 | 11.52 | 11.24 | 11.37 | 9,753,321 | +0.20(+1.77%) |
Nov 14, 2019 | 11.20 | 11.42 | 11.12 | 11.17 | 10,073,478 | +0.02(+0.17%) |
Nov 13, 2019 | 11.16 | 11.37 | 11.10 | 11.15 | 12,517,142 | -0.13(-1.17%) |
Nov 12, 2019 | 11.46 | 11.61 | 11.19 | 11.28 | 13,078,907 | -0.14(-1.23%) |
Nov 11, 2019 | 11.53 | 11.60 | 11.34 | 11.43 | 12,628,640 | -0.35(-2.95%) |
Nov 08, 2019 | 11.59 | 11.79 | 11.27 | 11.77 | 16,567,577 | -0.03(-0.24%) |
Nov 07, 2019 | 11.85 | 11.90 | 11.39 | 11.80 | 17,043,968 | +0.36(+3.12%) |
Nov 06, 2019 | 11.80 | 11.93 | 11.39 | 11.44 | 19,780,190 | -0.43(-3.64%) |
Nov 05, 2019 | 11.89 | 12.19 | 11.85 | 11.88 | 14,921,406 | +0.11(+0.96%) |
Nov 04, 2019 | 11.58 | 11.83 | 11.55 | 11.76 | 14,180,284 | +0.44(+3.90%) |
Nov 01, 2019 | 10.95 | 11.36 | 10.92 | 11.32 | 13,395,438 | +0.49(+4.51%) |
Oct 31, 2019 | 10.82 | 10.91 | 10.55 | 10.83 | 12,230,505 | -0.03(-0.26%) |
Oct 30, 2019 | 11.34 | 11.36 | 10.82 | 10.86 | 11,888,782 | -0.42(-3.75%) |
Oct 29, 2019 | 11.08 | 11.44 | 10.89 | 11.28 | 9,559,996 | +0.07(+0.59%) |
Oct 28, 2019 | 11.32 | 11.45 | 11.13 | 11.22 | 7,967,052 | -0.04(-0.33%) |
Oct 25, 2019 | 11.19 | 11.30 | 11.01 | 11.26 | 10,783,314 | +0.04(+0.34%) |
Oct 24, 2019 | 11.38 | 11.42 | 10.97 | 11.22 | 8,786,988 | -0.07(-0.58%) |
Oct 23, 2019 | 11.00 | 11.46 | 10.84 | 11.28 | 10,262,411 | +0.26(+2.39%) |
Oct 22, 2019 | 10.84 | 11.25 | 10.70 | 11.02 | 9,885,046 | +0.19(+1.73%) |
Oct 21, 2019 | 10.62 | 10.85 | 10.55 | 10.83 | 7,840,753 | +0.22(+2.04%) |
Oct 18, 2019 | 10.84 | 10.99 | 10.58 | 10.62 | 13,371,173 | -0.23(-2.16%) |
Oct 17, 2019 | 10.97 | 10.98 | 10.67 | 10.85 | 10,436,942 | -0.07(-0.60%) |
Oct 16, 2019 | 11.11 | 11.23 | 10.92 | 10.92 | 8,583,516 | -0.21(-1.86%) |
Oct 15, 2019 | 10.97 | 11.28 | 10.91 | 11.13 | 11,740,513 | +0.06(+0.51%) |
Oct 14, 2019 | 10.83 | 11.17 | 10.68 | 11.07 | 13,488,200 | +0.04(+0.34%) |
Oct 11, 2019 | 10.84 | 11.13 | 10.83 | 11.03 | 10,992,015 | +0.32(+2.98%) |
Oct 10, 2019 | 10.55 | 10.80 | 10.51 | 10.71 | 11,444,481 | +0.20(+1.88%) |
Oct 09, 2019 | 10.59 | 10.68 | 10.39 | 10.51 | 11,213,160 | +0.09(+0.90%) |
Oct 08, 2019 | 10.57 | 10.69 | 10.42 | 10.42 | 11,134,525 | -0.30(-2.80%) |
Oct 07, 2019 | 10.86 | 10.94 | 10.64 | 10.72 | 14,113,161 | -0.14(-1.30%) |
Oct 04, 2019 | 10.88 | 10.98 | 10.64 | 10.86 | 11,443,262 | -0.09(-0.86%) |
Oct 03, 2019 | 10.49 | 11.00 | 10.40 | 10.96 | 13,162,043 | +0.34(+3.19%) |
Oct 02, 2019 | 11.03 | 11.11 | 10.60 | 10.62 | 16,457,494 | -0.46(-4.16%) |