Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.774 | 3.844 | 3.697 | 3.725 | 67,463,600 | -0.10(-2.73%) |
Nov 27, 2020 | 3.823 | 3.899 | 3.816 | 3.830 | 51,735,264 | -0.03(-0.90%) |
Nov 25, 2020 | 3.788 | 3.899 | 3.781 | 3.865 | 93,724,848 | -0.01(-0.36%) |
Nov 24, 2020 | 3.837 | 3.913 | 3.816 | 3.878 | 64,326,712 | +0.15(+4.11%) |
Nov 23, 2020 | 3.732 | 3.746 | 3.677 | 3.725 | 61,809,536 | +0.04(+1.13%) |
Nov 20, 2020 | 3.725 | 3.753 | 3.656 | 3.683 | 36,870,588 | -0.08(-2.04%) |
Nov 19, 2020 | 3.774 | 3.837 | 3.732 | 3.760 | 65,854,424 | +0.01(+0.19%) |
Nov 18, 2020 | 3.802 | 3.851 | 3.725 | 3.753 | 67,748,816 | -0.09(-2.36%) |
Nov 17, 2020 | 3.725 | 3.858 | 3.718 | 3.844 | 65,193,988 | +0.08(+2.03%) |
Nov 16, 2020 | 3.760 | 3.802 | 3.711 | 3.767 | 68,759,480 | +0.14(+3.84%) |
Nov 13, 2020 | 3.558 | 3.642 | 3.544 | 3.628 | 49,543,704 | +0.08(+2.16%) |
Nov 12, 2020 | 3.621 | 3.663 | 3.498 | 3.551 | 63,323,592 | -0.14(-3.77%) |
Nov 11, 2020 | 3.656 | 3.739 | 3.635 | 3.690 | 70,447,112 | -0.06(-1.67%) |
Nov 10, 2020 | 3.628 | 3.760 | 3.593 | 3.753 | 96,828,880 | +0.18(+5.07%) |
Nov 09, 2020 | 3.614 | 3.649 | 3.475 | 3.572 | 102,737,744 | +0.27(+8.23%) |
Nov 06, 2020 | 3.224 | 3.318 | 3.175 | 3.300 | 51,761,256 | +0.08(+2.38%) |
Nov 05, 2020 | 3.203 | 3.238 | 3.154 | 3.224 | 69,507,344 | +0.18(+5.95%) |
Nov 04, 2020 | 3.008 | 3.112 | 3.008 | 3.043 | 73,434,592 | +0.14(+4.80%) |
Nov 03, 2020 | 2.938 | 2.966 | 2.869 | 2.904 | 50,670,064 | +0.05(+1.71%) |
Nov 02, 2020 | 2.848 | 2.890 | 2.827 | 2.855 | 16,522,580 | +0.01(+0.31%) |
Oct 30, 2020 | 2.846 | 2.867 | 2.783 | 2.846 | 54,462,032 | -0.03(-1.21%) |
Oct 29, 2020 | 2.804 | 2.895 | 2.755 | 2.881 | 60,382,568 | +0.06(+1.97%) |
Oct 28, 2020 | 2.902 | 2.940 | 2.818 | 2.825 | 44,109,096 | -0.22(-7.09%) |
Oct 27, 2020 | 3.131 | 3.159 | 3.013 | 3.041 | 55,731,860 | -0.10(-3.32%) |
Oct 26, 2020 | 3.131 | 3.187 | 3.086 | 3.145 | 42,952,036 | +0.02(+0.67%) |
Oct 23, 2020 | 3.236 | 3.263 | 3.124 | 3.124 | 40,636,700 | -0.06(-1.96%) |
Oct 22, 2020 | 3.048 | 3.201 | 3.048 | 3.187 | 50,171,908 | +0.17(+5.53%) |
Oct 21, 2020 | 2.971 | 3.096 | 2.971 | 3.020 | 63,124,508 | +0.02(+0.70%) |
Oct 20, 2020 | 2.957 | 3.041 | 2.954 | 2.999 | 41,626,840 | +0.13(+4.61%) |
Oct 19, 2020 | 2.867 | 2.978 | 2.832 | 2.867 | 41,178,264 | +0.03(+0.98%) |
Oct 16, 2020 | 2.867 | 2.881 | 2.832 | 2.839 | 31,742,212 | -0.06(-2.16%) |
Oct 15, 2020 | 2.881 | 2.933 | 2.867 | 2.902 | 29,275,044 | -0.04(-1.42%) |
Oct 14, 2020 | 2.957 | 2.985 | 2.922 | 2.943 | 24,132,234 | -0.01(-0.47%) |
Oct 13, 2020 | 2.964 | 2.999 | 2.916 | 2.957 | 44,697,432 | -0.06(-2.07%) |
Oct 12, 2020 | 2.992 | 3.041 | 2.964 | 3.020 | 18,658,216 | +0.02(+0.70%) |
Oct 09, 2020 | 2.957 | 3.083 | 2.933 | 2.999 | 58,771,452 | +0.03(+0.94%) |
Oct 08, 2020 | 2.804 | 2.999 | 2.783 | 2.971 | 52,346,100 | +0.19(+7.02%) |
Oct 07, 2020 | 2.839 | 2.853 | 2.769 | 2.776 | 33,409,036 | -0.06(-1.97%) |
Oct 06, 2020 | 2.874 | 2.943 | 2.790 | 2.832 | 45,018,236 | -0.01(-0.49%) |
Oct 05, 2020 | 2.749 | 2.860 | 2.735 | 2.846 | 22,745,018 | +0.08(+2.76%) |
Oct 02, 2020 | 2.742 | 2.867 | 2.735 | 2.769 | 42,283,524 | +0.02(+0.76%) |
Oct 01, 2020 | 2.749 | 2.755 | 2.703 | 2.749 | 18,047,548 | -0.02(-0.69%) |
Sep 30, 2020 | 2.733 | 2.788 | 2.726 | 2.768 | 24,919,202 | +0.06(+2.31%) |
Sep 29, 2020 | 2.761 | 2.816 | 2.705 | 2.705 | 31,517,378 | -0.08(-2.99%) |
Sep 28, 2020 | 2.955 | 2.976 | 2.754 | 2.788 | 35,462,432 | -0.06(-1.96%) |
Sep 25, 2020 | 2.823 | 2.851 | 2.792 | 2.844 | 34,711,364 | -0.02(-0.73%) |
Sep 24, 2020 | 2.802 | 2.928 | 2.775 | 2.865 | 46,837,896 | +0.09(+3.26%) |
Sep 23, 2020 | 2.872 | 2.907 | 2.768 | 2.775 | 30,278,004 | -0.16(-5.45%) |
Sep 22, 2020 | 2.962 | 2.983 | 2.872 | 2.934 | 32,093,076 | +0.03(+1.20%) |
Sep 21, 2020 | 2.879 | 2.948 | 2.844 | 2.900 | 36,542,776 | -0.05(-1.65%) |
Sep 18, 2020 | 3.060 | 3.074 | 2.921 | 2.948 | 64,225,052 | -0.19(-5.99%) |
Sep 17, 2020 | 3.060 | 3.136 | 3.053 | 3.136 | 26,677,600 | +0.03(+0.89%) |
Sep 16, 2020 | 3.115 | 3.178 | 3.087 | 3.108 | 28,917,500 | -0.01(-0.22%) |
Sep 15, 2020 | 3.157 | 3.185 | 3.080 | 3.115 | 31,303,446 | -0.03(-0.89%) |
Sep 14, 2020 | 3.060 | 3.171 | 3.032 | 3.143 | 34,993,300 | +0.08(+2.49%) |
Sep 11, 2020 | 3.094 | 3.119 | 3.032 | 3.067 | 17,610,366 | -0.03(-1.12%) |
Sep 10, 2020 | 3.192 | 3.227 | 3.101 | 3.101 | 32,162,620 | -0.08(-2.41%) |
Sep 09, 2020 | 3.192 | 3.206 | 3.143 | 3.178 | 30,846,192 | +0.05(+1.56%) |
Sep 08, 2020 | 3.171 | 3.190 | 3.129 | 3.129 | 35,648,180 | -0.10(-3.23%) |
Sep 04, 2020 | 3.268 | 3.303 | 3.192 | 3.233 | 59,399,988 | -0.01(-0.21%) |
Sep 03, 2020 | 3.192 | 3.317 | 3.192 | 3.240 | 86,593,456 | +0.13(+4.02%) |
Sep 02, 2020 | 3.094 | 3.136 | 3.070 | 3.115 | 33,443,158 | +0.01(+0.22%) |
Sep 01, 2020 | 3.053 | 3.129 | 3.039 | 3.108 | 94,273,656 | +0.15(+4.99%) |
Aug 31, 2020 | 3.058 | 3.058 | 2.960 | 2.960 | 60,783,156 | -0.15(-4.91%) |
Aug 28, 2020 | 3.051 | 3.124 | 3.037 | 3.113 | 175,142,608 | +0.13(+4.19%) |
Aug 27, 2020 | 2.981 | 3.037 | 2.953 | 2.988 | 39,358,156 | +0.06(+1.90%) |
Aug 26, 2020 | 3.030 | 3.030 | 2.884 | 2.933 | 34,844,608 | -0.10(-3.21%) |
Aug 25, 2020 | 3.037 | 3.051 | 2.967 | 3.030 | 58,027,976 | +0.01(+0.23%) |
Aug 24, 2020 | 3.030 | 3.072 | 3.002 | 3.023 | 43,146,632 | +0.06(+2.11%) |
Aug 21, 2020 | 2.981 | 2.981 | 2.933 | 2.960 | 35,961,756 | -0.03(-1.16%) |
Aug 20, 2020 | 2.919 | 3.016 | 2.870 | 2.995 | 42,247,232 | -0.03(-0.92%) |
Aug 19, 2020 | 3.051 | 3.072 | 3.016 | 3.023 | 32,285,830 | -0.03(-1.14%) |
Aug 18, 2020 | 3.106 | 3.131 | 3.025 | 3.058 | 64,291,856 | +0.03(+1.14%) |
Aug 17, 2020 | 3.141 | 3.148 | 2.996 | 3.023 | 40,144,316 | -0.12(-3.96%) |
Aug 14, 2020 | 3.148 | 3.217 | 3.134 | 3.148 | 34,273,524 | -0.01(-0.44%) |
Aug 13, 2020 | 3.238 | 3.301 | 3.148 | 3.162 | 36,286,748 | -0.03(-1.08%) |
Aug 12, 2020 | 3.294 | 3.294 | 3.148 | 3.197 | 37,148,896 | -0.07(-2.12%) |
Aug 11, 2020 | 3.321 | 3.335 | 3.266 | 3.266 | 33,522,428 | -0.02(-0.63%) |
Aug 10, 2020 | 3.287 | 3.325 | 3.238 | 3.287 | 29,340,140 | +0.03(+1.07%) |
Aug 07, 2020 | 3.287 | 3.377 | 3.231 | 3.252 | 50,153,544 | -0.10(-3.10%) |
Aug 06, 2020 | 3.328 | 3.398 | 3.290 | 3.356 | 32,103,660 | +0.01(+0.21%) |
Aug 05, 2020 | 3.405 | 3.439 | 3.294 | 3.349 | 47,610,184 | -0.03(-0.82%) |
Aug 04, 2020 | 3.412 | 3.460 | 3.280 | 3.377 | 50,743,016 | -0.10(-2.79%) |
Aug 03, 2020 | 3.495 | 3.592 | 3.432 | 3.474 | 41,118,568 | -0.06(-1.71%) |
Jul 31, 2020 | 3.659 | 3.659 | 3.528 | 3.534 | 24,154,174 | -0.19(-5.20%) |
Jul 30, 2020 | 3.735 | 3.763 | 3.638 | 3.729 | 20,399,112 | -0.05(-1.28%) |
Jul 29, 2020 | 3.770 | 3.812 | 3.742 | 3.777 | 26,187,350 | +0.08(+2.06%) |
Jul 28, 2020 | 3.680 | 3.777 | 3.680 | 3.701 | 23,311,368 | -0.01(-0.37%) |
Jul 27, 2020 | 3.528 | 3.735 | 3.528 | 3.715 | 38,167,364 | +0.19(+5.30%) |
Jul 24, 2020 | 3.500 | 3.580 | 3.437 | 3.528 | 21,992,392 | +0.01(+0.20%) |
Jul 23, 2020 | 3.611 | 3.635 | 3.514 | 3.521 | 23,627,938 | -0.17(-4.51%) |
Jul 22, 2020 | 3.687 | 3.708 | 3.614 | 3.687 | 25,802,706 | +0.01(+0.19%) |
Jul 21, 2020 | 3.652 | 3.742 | 3.625 | 3.680 | 38,331,036 | +0.15(+4.32%) |
Jul 20, 2020 | 3.465 | 3.562 | 3.455 | 3.528 | 26,016,936 | +0.05(+1.39%) |
Jul 17, 2020 | 3.514 | 3.534 | 3.472 | 3.479 | 19,116,800 | +0.00(+0.00%) |
Jul 16, 2020 | 3.493 | 3.534 | 3.472 | 3.479 | 24,897,306 | -0.04(-1.18%) |
Jul 15, 2020 | 3.583 | 3.618 | 3.479 | 3.521 | 21,214,574 | -0.02(-0.59%) |
Jul 14, 2020 | 3.410 | 3.548 | 3.354 | 3.541 | 30,132,470 | +0.09(+2.61%) |
Jul 13, 2020 | 3.541 | 3.548 | 3.451 | 3.451 | 19,737,768 | -0.08(-2.16%) |
Jul 10, 2020 | 3.444 | 3.548 | 3.424 | 3.528 | 27,652,674 | +0.03(+0.79%) |
Jul 09, 2020 | 3.514 | 3.541 | 3.444 | 3.500 | 33,309,352 | +0.02(+0.60%) |
Jul 08, 2020 | 3.437 | 3.507 | 3.424 | 3.479 | 30,138,270 | +0.11(+3.29%) |
Jul 07, 2020 | 3.576 | 3.618 | 3.368 | 3.368 | 75,591,400 | -0.20(-5.63%) |
Jul 06, 2020 | 3.548 | 3.625 | 3.534 | 3.569 | 32,252,180 | +0.15(+4.46%) |
Jul 02, 2020 | 3.465 | 3.576 | 3.410 | 3.417 | 37,175,360 | +0.02(+0.61%) |
Jul 01, 2020 | 3.264 | 3.406 | 3.264 | 3.396 | 27,403,886 | +0.15(+4.54%) |
Jun 30, 2020 | 3.304 | 3.318 | 3.231 | 3.248 | 36,198,216 | -0.12(-3.50%) |
Jun 29, 2020 | 3.325 | 3.380 | 3.259 | 3.366 | 26,149,256 | +0.12(+3.62%) |
Jun 26, 2020 | 3.290 | 3.311 | 3.235 | 3.248 | 29,628,934 | -0.14(-4.09%) |
Jun 25, 2020 | 3.415 | 3.428 | 3.276 | 3.387 | 72,333,840 | +0.03(+1.03%) |
Jun 24, 2020 | 3.532 | 3.532 | 3.332 | 3.352 | 76,409,176 | -0.27(-7.46%) |
Jun 23, 2020 | 3.609 | 3.706 | 3.560 | 3.622 | 44,853,580 | +0.06(+1.55%) |
Jun 22, 2020 | 3.699 | 3.716 | 3.526 | 3.567 | 27,948,404 | -0.08(-2.28%) |
Jun 19, 2020 | 3.629 | 3.671 | 3.546 | 3.650 | 57,242,924 | +0.12(+3.54%) |
Jun 18, 2020 | 3.463 | 3.629 | 3.456 | 3.525 | 52,307,476 | +0.02(+0.59%) |
Jun 17, 2020 | 3.512 | 3.570 | 3.453 | 3.505 | 28,219,378 | +0.03(+0.80%) |
Jun 16, 2020 | 3.581 | 3.602 | 3.428 | 3.477 | 47,389,240 | +0.01(+0.40%) |
Jun 15, 2020 | 3.401 | 3.539 | 3.332 | 3.463 | 54,560,808 | -0.10(-2.91%) |
Jun 12, 2020 | 3.595 | 3.657 | 3.484 | 3.567 | 54,630,392 | +0.15(+4.25%) |
Jun 11, 2020 | 3.498 | 3.581 | 3.352 | 3.422 | 58,255,484 | -0.29(-7.84%) |
Jun 10, 2020 | 3.976 | 3.983 | 3.712 | 3.712 | 53,995,116 | -0.21(-5.30%) |
Jun 09, 2020 | 3.865 | 4.010 | 3.858 | 3.920 | 37,908,308 | -0.13(-3.25%) |
Jun 08, 2020 | 3.886 | 4.073 | 3.854 | 4.052 | 43,589,988 | +0.22(+5.79%) |
Jun 05, 2020 | 3.962 | 4.010 | 3.775 | 3.830 | 56,868,404 | +0.19(+5.33%) |
Jun 04, 2020 | 3.512 | 3.650 | 3.446 | 3.636 | 77,323,784 | +0.11(+3.14%) |
Jun 03, 2020 | 3.615 | 3.636 | 3.512 | 3.525 | 66,354,636 | +0.18(+5.38%) |
Jun 02, 2020 | 3.158 | 3.359 | 3.158 | 3.345 | 78,240,280 | +0.30(+10.02%) |
Jun 01, 2020 | 2.999 | 3.075 | 2.978 | 3.041 | 51,634,380 | +0.10(+3.36%) |
May 29, 2020 | 2.928 | 3.011 | 2.893 | 2.942 | 54,224,884 | -0.06(-1.85%) |
May 28, 2020 | 3.094 | 3.101 | 2.990 | 2.997 | 36,548,156 | -0.11(-3.56%) |
May 27, 2020 | 3.087 | 3.115 | 3.011 | 3.108 | 50,871,884 | +0.19(+6.40%) |
May 26, 2020 | 3.094 | 3.101 | 2.907 | 2.921 | 76,287,568 | +0.10(+3.43%) |
May 22, 2020 | 2.824 | 2.907 | 2.741 | 2.824 | 46,219,472 | +0.01(+0.25%) |
May 21, 2020 | 2.748 | 2.831 | 2.734 | 2.817 | 76,760,408 | +0.18(+6.82%) |
May 20, 2020 | 2.651 | 2.672 | 2.582 | 2.637 | 64,632,124 | +0.03(+1.06%) |
May 19, 2020 | 2.727 | 2.727 | 2.589 | 2.609 | 59,368,100 | -0.15(-5.28%) |
May 18, 2020 | 2.713 | 2.783 | 2.637 | 2.755 | 47,115,988 | +0.16(+6.13%) |
May 15, 2020 | 2.679 | 2.741 | 2.568 | 2.596 | 44,068,696 | -0.09(-3.35%) |
May 14, 2020 | 2.478 | 2.693 | 2.409 | 2.686 | 82,515,120 | +0.13(+5.15%) |
May 13, 2020 | 2.589 | 2.603 | 2.485 | 2.554 | 46,217,128 | -0.01(-0.54%) |
May 12, 2020 | 2.679 | 2.748 | 2.561 | 2.568 | 69,689,320 | -0.12(-4.38%) |
May 11, 2020 | 2.720 | 2.776 | 2.672 | 2.686 | 68,403,424 | -0.07(-2.51%) |
May 08, 2020 | 2.637 | 2.776 | 2.630 | 2.755 | 49,293,864 | +0.17(+6.42%) |
May 07, 2020 | 2.630 | 2.644 | 2.506 | 2.589 | 78,865,576 | -0.12(-4.35%) |
May 06, 2020 | 2.776 | 2.796 | 2.686 | 2.706 | 44,396,092 | -0.12(-4.17%) |
May 05, 2020 | 2.748 | 2.942 | 2.741 | 2.824 | 48,628,948 | +0.03(+1.24%) |
May 04, 2020 | 2.720 | 2.796 | 2.706 | 2.789 | 56,195,484 | -0.01(-0.49%) |
May 01, 2020 | 2.838 | 2.893 | 2.776 | 2.803 | 24,751,026 | -0.11(-3.74%) |
Apr 30, 2020 | 2.940 | 2.981 | 2.898 | 2.912 | 41,090,412 | -0.18(-5.82%) |
Apr 29, 2020 | 2.981 | 3.106 | 2.961 | 3.092 | 55,779,336 | +0.15(+5.18%) |
Apr 28, 2020 | 2.836 | 2.961 | 2.788 | 2.940 | 85,985,984 | +0.31(+11.84%) |
Apr 27, 2020 | 2.684 | 2.725 | 2.590 | 2.628 | 55,224,128 | +0.10(+3.83%) |
Apr 24, 2020 | 2.649 | 2.649 | 2.483 | 2.532 | 87,681,944 | -0.24(-8.50%) |
Apr 23, 2020 | 2.864 | 2.864 | 2.739 | 2.767 | 64,361,656 | -0.08(-2.91%) |
Apr 22, 2020 | 2.871 | 2.954 | 2.843 | 2.850 | 86,347,496 | +0.05(+1.73%) |
Apr 21, 2020 | 2.884 | 2.905 | 2.788 | 2.801 | 47,875,404 | -0.14(-4.71%) |
Apr 20, 2020 | 2.981 | 2.988 | 2.919 | 2.940 | 39,109,880 | -0.12(-3.85%) |
Apr 17, 2020 | 3.106 | 3.113 | 2.967 | 3.057 | 25,620,802 | +0.08(+2.55%) |
Apr 16, 2020 | 3.113 | 3.120 | 2.974 | 2.981 | 35,588,496 | -0.13(-4.22%) |
Apr 15, 2020 | 3.106 | 3.230 | 3.057 | 3.113 | 30,814,726 | -0.13(-4.05%) |
Apr 14, 2020 | 3.272 | 3.365 | 3.230 | 3.244 | 38,420,604 | +0.05(+1.52%) |
Apr 13, 2020 | 3.133 | 3.210 | 3.050 | 3.196 | 36,799,472 | -0.01(-0.43%) |
Apr 09, 2020 | 3.313 | 3.372 | 3.184 | 3.210 | 42,641,628 | -0.03(-0.85%) |
Apr 08, 2020 | 3.064 | 3.272 | 3.033 | 3.237 | 42,718,732 | +0.21(+6.85%) |
Apr 07, 2020 | 3.168 | 3.196 | 3.002 | 3.030 | 47,770,620 | +0.15(+5.04%) |
Apr 06, 2020 | 2.940 | 2.992 | 2.853 | 2.884 | 49,537,368 | +0.19(+6.92%) |
Apr 03, 2020 | 2.746 | 2.746 | 2.601 | 2.698 | 53,560,780 | -0.14(-4.88%) |
Apr 02, 2020 | 2.815 | 2.898 | 2.795 | 2.836 | 33,680,360 | +0.01(+0.49%) |
Apr 01, 2020 | 2.919 | 2.947 | 2.791 | 2.822 | 38,701,632 | -0.28(-9.08%) |
Mar 31, 2020 | 3.201 | 3.215 | 3.028 | 3.104 | 43,491,580 | -0.14(-4.26%) |
Mar 30, 2020 | 3.159 | 3.325 | 3.062 | 3.242 | 46,223,176 | +0.08(+2.63%) |
Mar 27, 2020 | 3.145 | 3.291 | 3.059 | 3.159 | 61,143,508 | -0.23(-6.73%) |
Mar 26, 2020 | 3.367 | 3.436 | 3.311 | 3.387 | 84,901,320 | +0.12(+3.81%) |
Mar 25, 2020 | 3.056 | 3.474 | 2.993 | 3.263 | 96,638,720 | +0.18(+5.83%) |
Mar 24, 2020 | 3.021 | 3.173 | 2.938 | 3.083 | 36,013,540 | +0.30(+10.95%) |
Mar 23, 2020 | 2.890 | 2.917 | 2.648 | 2.779 | 55,178,452 | -0.25(-8.22%) |
Mar 20, 2020 | 3.194 | 3.235 | 2.973 | 3.028 | 78,604,856 | -0.08(-2.45%) |
Mar 19, 2020 | 2.979 | 3.215 | 2.834 | 3.104 | 72,302,336 | +0.04(+1.35%) |
Mar 18, 2020 | 3.090 | 3.284 | 2.876 | 3.062 | 72,097,480 | -0.32(-9.59%) |
Mar 17, 2020 | 3.353 | 3.681 | 3.197 | 3.387 | 56,288,000 | +0.12(+3.59%) |
Mar 16, 2020 | 3.394 | 3.574 | 3.242 | 3.270 | 60,504,272 | -0.53(-13.84%) |
Mar 13, 2020 | 4.003 | 4.003 | 3.410 | 3.795 | 107,573,544 | +0.50(+15.09%) |
Mar 12, 2020 | 3.332 | 3.512 | 3.062 | 3.297 | 80,964,816 | -0.53(-13.74%) |
Mar 11, 2020 | 4.141 | 4.158 | 3.647 | 3.823 | 95,473,792 | -0.43(-10.08%) |
Mar 10, 2020 | 4.217 | 4.265 | 4.061 | 4.251 | 51,319,388 | +0.33(+8.47%) |
Mar 09, 2020 | 4.079 | 4.127 | 3.882 | 3.920 | 63,068,328 | -0.50(-11.41%) |
Mar 06, 2020 | 4.473 | 4.521 | 4.376 | 4.424 | 53,096,908 | -0.18(-3.90%) |
Mar 05, 2020 | 4.632 | 4.652 | 4.500 | 4.604 | 61,301,100 | -0.21(-4.31%) |
Mar 04, 2020 | 4.805 | 4.818 | 4.708 | 4.811 | 45,252,112 | +0.01(+0.14%) |
Mar 03, 2020 | 4.818 | 4.929 | 4.728 | 4.805 | 59,284,352 | -0.12(-2.52%) |
Mar 02, 2020 | 4.881 | 4.964 | 4.794 | 4.929 | 58,074,724 | +0.04(+0.89%) |
Feb 28, 2020 | 4.747 | 4.924 | 4.720 | 4.886 | 69,801,328 | +0.08(+1.73%) |
Feb 27, 2020 | 4.796 | 4.989 | 4.782 | 4.803 | 55,552,748 | -0.03(-0.57%) |
Feb 26, 2020 | 4.906 | 4.968 | 4.789 | 4.830 | 43,561,428 | -0.04(-0.85%) |
Feb 25, 2020 | 4.913 | 4.948 | 4.837 | 4.872 | 22,734,208 | -0.04(-0.79%) |
Feb 24, 2020 | 4.944 | 4.944 | 4.810 | 4.911 | 25,863,550 | -0.19(-3.67%) |
Feb 21, 2020 | 5.071 | 5.155 | 5.065 | 5.098 | 26,017,916 | -0.06(-1.17%) |
Feb 20, 2020 | 5.172 | 5.192 | 5.118 | 5.158 | 23,652,084 | -0.03(-0.52%) |
Feb 19, 2020 | 5.205 | 5.232 | 5.155 | 5.185 | 30,298,426 | +0.05(+0.91%) |
Feb 18, 2020 | 5.138 | 5.152 | 5.045 | 5.138 | 32,029,732 | -0.11(-2.17%) |
Feb 14, 2020 | 5.292 | 5.299 | 5.218 | 5.252 | 23,063,662 | -0.03(-0.51%) |
Feb 13, 2020 | 5.299 | 5.326 | 5.235 | 5.279 | 28,154,646 | -0.04(-0.75%) |
Feb 12, 2020 | 5.419 | 5.433 | 5.312 | 5.319 | 53,215,096 | -0.07(-1.36%) |
Feb 11, 2020 | 5.433 | 5.473 | 5.332 | 5.392 | 72,486,872 | +0.11(+2.15%) |
Feb 10, 2020 | 5.205 | 5.326 | 5.178 | 5.279 | 72,744,808 | +0.09(+1.68%) |
Feb 07, 2020 | 5.158 | 5.259 | 5.152 | 5.192 | 55,565,244 | -0.00(-0.09%) |
Feb 06, 2020 | 5.276 | 5.283 | 5.143 | 5.196 | 43,516,580 | -0.03(-0.64%) |
Feb 05, 2020 | 5.296 | 5.317 | 5.230 | 5.230 | 39,189,880 | +0.05(+0.90%) |
Feb 04, 2020 | 5.216 | 5.243 | 5.163 | 5.183 | 18,989,426 | +0.03(+0.65%) |
Feb 03, 2020 | 5.149 | 5.223 | 5.149 | 5.149 | 26,019,140 | +0.06(+1.18%) |
Jan 31, 2020 | 5.129 | 5.153 | 5.049 | 5.089 | 53,820,244 | -0.13(-2.56%) |
Jan 30, 2020 | 5.149 | 5.223 | 5.096 | 5.223 | 71,219,520 | +0.01(+0.26%) |
Jan 29, 2020 | 5.323 | 5.350 | 5.189 | 5.210 | 31,821,066 | -0.11(-2.14%) |
Jan 28, 2020 | 5.323 | 5.337 | 5.256 | 5.323 | 22,842,736 | +0.02(+0.38%) |
Jan 27, 2020 | 5.343 | 5.383 | 5.290 | 5.303 | 30,269,088 | -0.13(-2.46%) |
Jan 24, 2020 | 5.490 | 5.510 | 5.390 | 5.437 | 17,067,406 | -0.05(-0.97%) |
Jan 23, 2020 | 5.424 | 5.557 | 5.383 | 5.490 | 51,234,192 | +0.13(+2.50%) |
Jan 22, 2020 | 5.377 | 5.397 | 5.330 | 5.357 | 26,472,766 | +0.03(+0.63%) |
Jan 21, 2020 | 5.457 | 5.477 | 5.290 | 5.323 | 53,289,328 | -0.27(-4.78%) |
Jan 17, 2020 | 5.597 | 5.628 | 5.557 | 5.591 | 31,922,620 | +0.05(+0.97%) |
Jan 16, 2020 | 5.531 | 5.584 | 5.477 | 5.537 | 32,760,226 | +0.00(+0.00%) |
Jan 15, 2020 | 5.564 | 5.571 | 5.490 | 5.537 | 46,426,056 | -0.12(-2.13%) |
Jan 14, 2020 | 5.617 | 5.658 | 5.574 | 5.658 | 50,467,812 | -0.01(-0.12%) |
Jan 13, 2020 | 5.624 | 5.711 | 5.624 | 5.664 | 53,294,896 | +0.01(+0.24%) |
Jan 10, 2020 | 5.751 | 5.768 | 5.619 | 5.651 | 41,423,052 | -0.07(-1.29%) |
Jan 09, 2020 | 5.684 | 5.751 | 5.624 | 5.724 | 54,165,064 | -0.13(-2.17%) |
Jan 08, 2020 | 5.898 | 5.959 | 5.838 | 5.852 | 35,971,700 | -0.09(-1.46%) |
Jan 07, 2020 | 5.985 | 6.005 | 5.928 | 5.938 | 26,223,806 | -0.15(-2.42%) |
Jan 06, 2020 | 6.086 | 6.159 | 6.045 | 6.086 | 19,848,774 | -0.13(-2.15%) |
Jan 03, 2020 | 6.199 | 6.276 | 6.169 | 6.219 | 23,311,608 | -0.05(-0.85%) |
Jan 02, 2020 | 6.159 | 6.286 | 6.146 | 6.273 | 16,200,896 | +0.16(+2.55%) |
Dec 31, 2019 | 6.070 | 6.130 | 6.070 | 6.117 | 5,607,712 | +0.00(+0.00%) |
Dec 30, 2019 | 6.184 | 6.190 | 6.103 | 6.117 | 16,442,991 | +0.03(+0.44%) |
Dec 27, 2019 | 6.157 | 6.157 | 6.063 | 6.090 | 13,670,808 | -0.03(-0.44%) |
Dec 26, 2019 | 6.063 | 6.137 | 6.063 | 6.117 | 12,796,809 | +0.15(+2.46%) |
Dec 24, 2019 | 6.016 | 6.016 | 5.970 | 5.970 | 3,317,326 | -0.01(-0.22%) |
Dec 23, 2019 | 5.970 | 6.023 | 5.953 | 5.983 | 13,543,931 | +0.08(+1.36%) |
Dec 20, 2019 | 5.970 | 5.983 | 5.903 | 5.903 | 20,865,828 | -0.11(-1.78%) |
Dec 19, 2019 | 5.936 | 6.030 | 5.936 | 6.010 | 20,473,286 | +0.01(+0.11%) |
Dec 18, 2019 | 5.903 | 6.030 | 5.896 | 6.003 | 22,500,188 | +0.12(+2.05%) |
Dec 17, 2019 | 5.843 | 5.943 | 5.816 | 5.883 | 19,294,738 | +0.03(+0.46%) |
Dec 16, 2019 | 5.930 | 6.003 | 5.856 | 5.856 | 24,598,646 | -0.03(-0.45%) |
Dec 13, 2019 | 5.762 | 5.923 | 5.762 | 5.883 | 25,219,520 | +0.09(+1.48%) |
Dec 12, 2019 | 5.764 | 5.827 | 5.744 | 5.797 | 26,721,232 | +0.06(+1.05%) |
Dec 11, 2019 | 5.830 | 5.904 | 5.730 | 5.737 | 37,960,316 | -0.04(-0.69%) |
Dec 10, 2019 | 5.864 | 5.864 | 5.737 | 5.777 | 21,168,930 | -0.10(-1.70%) |
Dec 09, 2019 | 5.724 | 5.941 | 5.717 | 5.877 | 31,075,006 | +0.11(+1.97%) |
Dec 06, 2019 | 5.817 | 5.837 | 5.717 | 5.764 | 48,441,736 | -0.03(-0.58%) |
Dec 05, 2019 | 5.830 | 5.854 | 5.764 | 5.797 | 26,675,090 | +0.05(+0.81%) |
Dec 04, 2019 | 5.670 | 5.804 | 5.664 | 5.750 | 42,813,152 | +0.17(+2.99%) |
Dec 03, 2019 | 5.610 | 5.633 | 5.530 | 5.583 | 22,390,464 | +0.01(+0.12%) |