Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.851 | 7.976 | 7.687 | 7.967 | 2,049,230 | +0.03(+0.36%) |
Nov 27, 2020 | 7.716 | 7.948 | 7.655 | 7.938 | 1,330,160 | +0.12(+1.48%) |
Nov 25, 2020 | 7.649 | 7.861 | 7.610 | 7.822 | 3,842,350 | +0.34(+4.50%) |
Nov 24, 2020 | 7.707 | 7.851 | 7.485 | 7.485 | 7,368,631 | -0.43(-5.47%) |
Nov 23, 2020 | 8.265 | 8.333 | 7.890 | 7.919 | 5,072,579 | -0.47(-5.63%) |
Nov 20, 2020 | 8.487 | 8.616 | 8.323 | 8.391 | 2,123,958 | +0.06(+0.69%) |
Nov 19, 2020 | 8.323 | 8.439 | 8.237 | 8.333 | 3,348,305 | -0.04(-0.46%) |
Nov 18, 2020 | 8.477 | 8.564 | 8.371 | 8.371 | 2,210,062 | -0.17(-2.03%) |
Nov 17, 2020 | 8.660 | 8.660 | 8.439 | 8.545 | 2,533,275 | -0.13(-1.55%) |
Nov 16, 2020 | 8.651 | 8.805 | 8.477 | 8.680 | 2,878,816 | +0.01(+0.11%) |
Nov 13, 2020 | 8.863 | 8.863 | 8.641 | 8.670 | 2,465,166 | +0.03(+0.33%) |
Nov 12, 2020 | 8.670 | 8.815 | 8.612 | 8.641 | 2,858,681 | +0.10(+1.13%) |
Nov 11, 2020 | 8.670 | 8.757 | 8.497 | 8.545 | 2,798,777 | -0.18(-2.10%) |
Nov 10, 2020 | 9.084 | 9.094 | 8.709 | 8.728 | 2,438,033 | -0.28(-3.10%) |
Nov 09, 2020 | 8.901 | 9.007 | 8.526 | 9.007 | 4,392,495 | -0.65(-6.69%) |
Nov 06, 2020 | 9.701 | 9.836 | 9.470 | 9.653 | 2,806,581 | -0.01(-0.10%) |
Nov 05, 2020 | 9.238 | 9.701 | 9.123 | 9.662 | 4,272,091 | +0.82(+9.26%) |
Nov 04, 2020 | 8.949 | 9.084 | 8.747 | 8.843 | 2,534,597 | -0.20(-2.24%) |
Nov 03, 2020 | 9.210 | 9.238 | 8.940 | 9.046 | 2,372,643 | -0.09(-0.95%) |
Nov 02, 2020 | 8.911 | 9.132 | 8.728 | 9.132 | 2,441,612 | +0.32(+3.61%) |
Oct 30, 2020 | 8.911 | 8.954 | 8.564 | 8.815 | 3,900,585 | +0.00(+0.00%) |
Oct 29, 2020 | 8.054 | 8.853 | 8.015 | 8.815 | 6,466,098 | +0.99(+12.68%) |
Oct 28, 2020 | 8.333 | 8.343 | 7.793 | 7.822 | 6,205,536 | -0.71(-8.35%) |
Oct 27, 2020 | 8.304 | 8.535 | 8.304 | 8.535 | 4,659,507 | +0.23(+2.78%) |
Oct 26, 2020 | 8.044 | 8.391 | 8.044 | 8.304 | 2,776,653 | +0.21(+2.62%) |
Oct 23, 2020 | 8.179 | 8.179 | 8.015 | 8.092 | 2,158,214 | -0.10(-1.18%) |
Oct 22, 2020 | 8.092 | 8.188 | 7.928 | 8.188 | 1,849,092 | -0.03(-0.35%) |
Oct 21, 2020 | 8.131 | 8.371 | 8.092 | 8.217 | 2,193,757 | +0.18(+2.28%) |
Oct 20, 2020 | 8.015 | 8.131 | 7.861 | 8.034 | 2,096,808 | +0.05(+0.60%) |
Oct 19, 2020 | 8.333 | 8.362 | 7.986 | 7.986 | 1,951,124 | -0.23(-2.81%) |
Oct 16, 2020 | 8.593 | 8.603 | 8.188 | 8.217 | 3,159,312 | -0.32(-3.72%) |
Oct 15, 2020 | 8.593 | 8.689 | 8.516 | 8.535 | 1,531,538 | -0.20(-2.32%) |
Oct 14, 2020 | 8.930 | 8.969 | 8.660 | 8.738 | 2,502,826 | -0.03(-0.33%) |
Oct 13, 2020 | 8.882 | 8.911 | 8.574 | 8.766 | 2,272,819 | -0.24(-2.67%) |
Oct 12, 2020 | 8.930 | 9.152 | 8.795 | 9.007 | 2,404,514 | +0.08(+0.86%) |
Oct 09, 2020 | 8.718 | 8.930 | 8.603 | 8.930 | 2,020,257 | +0.45(+5.34%) |
Oct 08, 2020 | 8.487 | 8.554 | 8.357 | 8.477 | 1,547,496 | +0.06(+0.69%) |
Oct 07, 2020 | 8.477 | 8.506 | 8.323 | 8.420 | 2,512,514 | +0.11(+1.27%) |
Oct 06, 2020 | 8.660 | 8.757 | 8.294 | 8.314 | 2,751,510 | -0.31(-3.58%) |
Oct 05, 2020 | 8.526 | 8.709 | 8.487 | 8.622 | 2,720,116 | +0.18(+2.17%) |
Oct 02, 2020 | 8.506 | 8.586 | 8.391 | 8.439 | 1,252,929 | -0.13(-1.46%) |
Oct 01, 2020 | 8.564 | 8.718 | 8.502 | 8.564 | 1,492,793 | +0.08(+0.91%) |
Sep 30, 2020 | 8.449 | 8.622 | 8.381 | 8.487 | 1,960,732 | -0.01(-0.11%) |
Sep 29, 2020 | 8.574 | 8.670 | 8.487 | 8.497 | 2,821,510 | -0.03(-0.34%) |
Sep 28, 2020 | 8.622 | 8.689 | 8.410 | 8.526 | 1,966,482 | +0.08(+0.91%) |
Sep 25, 2020 | 8.420 | 8.516 | 8.256 | 8.449 | 2,112,851 | -0.07(-0.79%) |
Sep 24, 2020 | 8.150 | 8.603 | 8.005 | 8.516 | 4,333,608 | +0.23(+2.79%) |
Sep 23, 2020 | 8.786 | 8.843 | 8.198 | 8.285 | 5,781,518 | -0.67(-7.53%) |
Sep 22, 2020 | 8.882 | 8.978 | 8.766 | 8.959 | 1,757,144 | +0.12(+1.31%) |
Sep 21, 2020 | 8.872 | 8.978 | 8.612 | 8.843 | 5,067,522 | -0.25(-2.75%) |
Sep 18, 2020 | 9.344 | 9.460 | 9.094 | 9.094 | 5,297,699 | -0.20(-2.18%) |
Sep 17, 2020 | 9.248 | 9.421 | 9.113 | 9.296 | 2,679,498 | -0.17(-1.83%) |
Sep 16, 2020 | 9.768 | 9.768 | 9.412 | 9.470 | 2,973,869 | -0.22(-2.29%) |
Sep 15, 2020 | 9.884 | 9.961 | 9.633 | 9.691 | 2,438,776 | -0.08(-0.84%) |
Sep 14, 2020 | 9.475 | 9.788 | 9.465 | 9.773 | 2,584,394 | +0.45(+4.85%) |
Sep 11, 2020 | 9.735 | 9.759 | 9.292 | 9.321 | 2,079,381 | -0.32(-3.29%) |
Sep 10, 2020 | 9.821 | 9.889 | 9.571 | 9.638 | 2,119,271 | -0.11(-1.09%) |
Sep 09, 2020 | 9.571 | 9.802 | 9.523 | 9.744 | 2,945,920 | +0.32(+3.37%) |
Sep 08, 2020 | 9.379 | 9.715 | 9.292 | 9.427 | 3,397,641 | -0.24(-2.49%) |
Sep 04, 2020 | 9.638 | 9.730 | 9.215 | 9.667 | 2,718,520 | -0.06(-0.59%) |
Sep 03, 2020 | 9.571 | 9.744 | 9.374 | 9.725 | 2,027,513 | +0.01(+0.10%) |
Sep 02, 2020 | 9.629 | 9.754 | 9.335 | 9.715 | 2,676,223 | -0.07(-0.69%) |
Sep 01, 2020 | 10.38 | 10.38 | 9.667 | 9.783 | 2,410,056 | -0.28(-2.77%) |
Aug 31, 2020 | 9.994 | 10.24 | 9.913 | 10.06 | 1,991,441 | +0.17(+1.75%) |
Aug 28, 2020 | 9.696 | 9.975 | 9.619 | 9.889 | 1,930,720 | +0.39(+4.15%) |
Aug 27, 2020 | 10.02 | 10.02 | 9.388 | 9.494 | 2,653,583 | -0.33(-3.33%) |
Aug 26, 2020 | 9.359 | 9.831 | 9.359 | 9.821 | 2,652,658 | +0.33(+3.44%) |
Aug 25, 2020 | 9.504 | 9.542 | 9.186 | 9.494 | 2,414,538 | -0.04(-0.40%) |
Aug 24, 2020 | 9.831 | 9.831 | 9.494 | 9.533 | 2,032,348 | -0.13(-1.39%) |
Aug 21, 2020 | 9.860 | 9.884 | 9.581 | 9.667 | 1,631,631 | -0.32(-3.18%) |
Aug 20, 2020 | 9.937 | 10.13 | 9.812 | 9.985 | 3,371,490 | +0.02(+0.19%) |
Aug 19, 2020 | 10.21 | 10.26 | 9.927 | 9.966 | 2,177,027 | -0.27(-2.63%) |
Aug 18, 2020 | 10.57 | 10.57 | 10.02 | 10.23 | 2,440,900 | -0.10(-0.93%) |
Aug 17, 2020 | 10.05 | 10.34 | 10.00 | 10.33 | 2,383,131 | +0.69(+7.19%) |
Aug 14, 2020 | 9.513 | 9.648 | 9.408 | 9.638 | 1,920,740 | +0.12(+1.21%) |
Aug 13, 2020 | 9.359 | 9.629 | 9.249 | 9.523 | 2,820,053 | +0.38(+4.10%) |
Aug 12, 2020 | 9.331 | 9.422 | 9.119 | 9.148 | 4,299,166 | -0.01(-0.11%) |
Aug 11, 2020 | 9.177 | 9.523 | 9.042 | 9.157 | 3,774,694 | -0.56(-5.74%) |
Aug 10, 2020 | 9.956 | 10.12 | 9.696 | 9.715 | 1,881,860 | -0.13(-1.37%) |
Aug 07, 2020 | 9.917 | 9.999 | 9.672 | 9.850 | 3,274,491 | -0.23(-2.29%) |
Aug 06, 2020 | 10.48 | 10.49 | 9.927 | 10.08 | 2,628,157 | -0.20(-1.96%) |
Aug 05, 2020 | 10.79 | 10.79 | 10.28 | 10.28 | 4,681,237 | -0.19(-1.84%) |
Aug 04, 2020 | 10.07 | 10.48 | 9.908 | 10.48 | 3,087,141 | +0.40(+4.01%) |
Aug 03, 2020 | 10.24 | 10.27 | 9.802 | 10.07 | 2,292,678 | -0.13(-1.23%) |
Jul 31, 2020 | 10.26 | 10.33 | 10.10 | 10.20 | 2,946,293 | +0.15(+1.53%) |
Jul 30, 2020 | 10.32 | 10.45 | 9.677 | 10.04 | 3,974,259 | -0.63(-5.86%) |
Jul 29, 2020 | 11.10 | 11.12 | 10.47 | 10.67 | 3,574,956 | -0.37(-3.31%) |
Jul 28, 2020 | 10.81 | 11.14 | 10.73 | 11.03 | 3,574,289 | +0.04(+0.35%) |
Jul 27, 2020 | 10.97 | 11.10 | 10.80 | 10.99 | 4,498,988 | +0.46(+4.38%) |
Jul 24, 2020 | 10.44 | 10.57 | 10.30 | 10.53 | 2,920,303 | +0.24(+2.34%) |
Jul 23, 2020 | 10.52 | 10.68 | 10.08 | 10.29 | 3,754,254 | -0.38(-3.52%) |
Jul 22, 2020 | 10.87 | 10.92 | 10.48 | 10.67 | 3,773,438 | -0.06(-0.54%) |
Jul 21, 2020 | 10.69 | 10.80 | 10.52 | 10.73 | 3,416,636 | +0.38(+3.72%) |
Jul 20, 2020 | 10.23 | 10.54 | 10.23 | 10.34 | 3,498,865 | +0.34(+3.36%) |
Jul 17, 2020 | 9.908 | 10.04 | 9.725 | 10.00 | 2,258,814 | +0.26(+2.67%) |
Jul 16, 2020 | 9.946 | 10.06 | 9.648 | 9.744 | 2,298,254 | -0.20(-2.03%) |
Jul 15, 2020 | 10.00 | 10.06 | 9.754 | 9.946 | 3,582,180 | -0.06(-0.58%) |
Jul 14, 2020 | 9.465 | 10.00 | 9.398 | 10.00 | 2,507,642 | +0.54(+5.69%) |
Jul 13, 2020 | 10.01 | 10.15 | 9.427 | 9.465 | 3,387,087 | -0.41(-4.19%) |
Jul 10, 2020 | 10.06 | 10.13 | 9.786 | 9.879 | 2,050,793 | -0.08(-0.77%) |
Jul 09, 2020 | 10.17 | 10.17 | 9.638 | 9.956 | 3,728,641 | -0.05(-0.48%) |
Jul 08, 2020 | 10.00 | 10.17 | 9.715 | 10.00 | 4,402,484 | +0.22(+2.26%) |
Jul 07, 2020 | 9.359 | 9.927 | 9.263 | 9.783 | 5,370,636 | +0.42(+4.52%) |
Jul 06, 2020 | 9.157 | 9.446 | 9.052 | 9.359 | 3,385,316 | +0.41(+4.62%) |
Jul 02, 2020 | 9.004 | 9.172 | 8.859 | 8.946 | 2,776,113 | -0.10(-1.06%) |
Jul 01, 2020 | 9.023 | 9.081 | 8.763 | 9.042 | 3,094,483 | +0.02(+0.21%) |
Jun 30, 2020 | 8.686 | 9.138 | 8.561 | 9.023 | 5,945,158 | +0.30(+3.42%) |
Jun 29, 2020 | 8.465 | 8.744 | 8.301 | 8.725 | 3,778,639 | +0.33(+3.89%) |
Jun 26, 2020 | 8.022 | 8.446 | 7.907 | 8.398 | 3,675,355 | +0.30(+3.68%) |
Jun 25, 2020 | 7.955 | 8.109 | 7.796 | 8.099 | 2,809,783 | +0.12(+1.45%) |
Jun 24, 2020 | 8.205 | 8.340 | 7.945 | 7.984 | 3,633,400 | -0.24(-2.92%) |
Jun 23, 2020 | 8.273 | 8.398 | 8.119 | 8.224 | 2,871,648 | +0.12(+1.42%) |
Jun 22, 2020 | 7.984 | 8.253 | 7.859 | 8.109 | 4,458,017 | +0.42(+5.51%) |
Jun 19, 2020 | 7.320 | 7.763 | 7.243 | 7.686 | 4,447,769 | +0.56(+7.83%) |
Jun 18, 2020 | 7.291 | 7.320 | 7.094 | 7.128 | 1,640,028 | -0.17(-2.37%) |
Jun 17, 2020 | 7.311 | 7.493 | 7.219 | 7.301 | 2,732,972 | -0.06(-0.78%) |
Jun 16, 2020 | 7.618 | 7.724 | 7.339 | 7.359 | 2,000,495 | -0.32(-4.14%) |
Jun 15, 2020 | 7.263 | 7.686 | 7.032 | 7.676 | 2,547,678 | +0.22(+2.90%) |
Jun 12, 2020 | 7.681 | 7.708 | 7.364 | 7.460 | 4,466,475 | -0.08(-1.02%) |
Jun 11, 2020 | 7.825 | 7.949 | 7.402 | 7.537 | 5,883,277 | -0.24(-3.09%) |
Jun 10, 2020 | 7.565 | 7.805 | 7.220 | 7.777 | 4,078,955 | +0.30(+3.98%) |
Jun 09, 2020 | 7.661 | 7.733 | 7.421 | 7.479 | 2,412,061 | -0.03(-0.38%) |
Jun 08, 2020 | 7.248 | 7.517 | 7.133 | 7.508 | 5,039,217 | +0.35(+4.83%) |
Jun 05, 2020 | 7.056 | 7.172 | 6.951 | 7.162 | 3,538,203 | -0.25(-3.37%) |
Jun 04, 2020 | 7.392 | 7.479 | 7.301 | 7.412 | 2,145,368 | +0.17(+2.39%) |
Jun 03, 2020 | 7.296 | 7.373 | 7.104 | 7.239 | 3,517,040 | -0.25(-3.33%) |
Jun 02, 2020 | 7.940 | 7.997 | 7.474 | 7.489 | 3,016,730 | -0.49(-6.14%) |
Jun 01, 2020 | 7.844 | 7.978 | 7.757 | 7.978 | 1,528,889 | +0.20(+2.59%) |
May 29, 2020 | 7.901 | 7.921 | 7.709 | 7.777 | 2,853,040 | +0.10(+1.25%) |
May 28, 2020 | 7.844 | 8.007 | 7.556 | 7.681 | 3,632,051 | -0.03(-0.37%) |
May 27, 2020 | 7.258 | 7.729 | 7.172 | 7.709 | 2,732,896 | +0.23(+3.08%) |
May 26, 2020 | 7.777 | 7.844 | 7.450 | 7.479 | 3,498,586 | -0.43(-5.46%) |
May 22, 2020 | 7.969 | 8.199 | 7.844 | 7.911 | 2,949,179 | -0.02(-0.24%) |
May 21, 2020 | 7.930 | 7.978 | 7.690 | 7.930 | 2,037,231 | -0.13(-1.67%) |
May 20, 2020 | 8.161 | 8.189 | 7.921 | 8.065 | 4,074,138 | -0.06(-0.71%) |
May 19, 2020 | 7.997 | 8.314 | 7.949 | 8.122 | 4,599,051 | +0.33(+4.19%) |
May 18, 2020 | 8.161 | 8.218 | 7.709 | 7.796 | 3,618,259 | -0.36(-4.36%) |
May 15, 2020 | 8.141 | 8.237 | 7.969 | 8.151 | 4,121,289 | +0.29(+3.66%) |
May 14, 2020 | 7.440 | 7.882 | 7.340 | 7.863 | 4,083,275 | +0.40(+5.41%) |
May 13, 2020 | 7.719 | 7.738 | 7.287 | 7.460 | 3,893,340 | -0.07(-0.89%) |
May 12, 2020 | 7.652 | 7.873 | 7.489 | 7.527 | 3,065,594 | -0.09(-1.13%) |
May 11, 2020 | 7.930 | 8.017 | 7.513 | 7.613 | 4,122,198 | -0.33(-4.11%) |
May 08, 2020 | 8.132 | 8.314 | 7.825 | 7.940 | 3,065,526 | -0.25(-3.05%) |
May 07, 2020 | 7.997 | 8.257 | 7.719 | 8.189 | 5,500,121 | +0.29(+3.65%) |
May 06, 2020 | 7.978 | 8.113 | 7.805 | 7.901 | 2,661,767 | -0.27(-3.29%) |
May 05, 2020 | 7.949 | 8.233 | 7.748 | 8.170 | 2,161,539 | +0.15(+1.92%) |
May 04, 2020 | 8.257 | 8.266 | 7.949 | 8.017 | 3,327,006 | -0.05(-0.60%) |
May 01, 2020 | 7.527 | 8.103 | 7.489 | 8.065 | 4,102,124 | +0.32(+4.09%) |
Apr 30, 2020 | 8.017 | 8.420 | 7.700 | 7.748 | 7,114,274 | -0.17(-2.18%) |
Apr 29, 2020 | 7.853 | 7.959 | 7.460 | 7.921 | 5,292,763 | +0.07(+0.86%) |
Apr 28, 2020 | 7.825 | 7.959 | 7.671 | 7.853 | 3,776,250 | +0.05(+0.61%) |
Apr 27, 2020 | 7.949 | 7.988 | 7.536 | 7.805 | 5,190,699 | +0.05(+0.62%) |
Apr 24, 2020 | 7.594 | 7.853 | 7.229 | 7.757 | 5,790,971 | +0.38(+5.21%) |
Apr 23, 2020 | 7.200 | 7.709 | 7.200 | 7.373 | 5,783,184 | +0.34(+4.77%) |
Apr 22, 2020 | 6.634 | 7.124 | 6.576 | 7.037 | 5,785,714 | +0.71(+11.23%) |
Apr 21, 2020 | 6.164 | 6.432 | 6.077 | 6.327 | 2,841,130 | -0.06(-0.90%) |
Apr 20, 2020 | 6.183 | 6.528 | 6.062 | 6.384 | 3,646,547 | +0.26(+4.23%) |
Apr 17, 2020 | 6.144 | 6.375 | 5.962 | 6.125 | 8,398,819 | -0.37(-5.76%) |
Apr 16, 2020 | 6.375 | 6.682 | 6.312 | 6.500 | 3,376,677 | +0.17(+2.73%) |
Apr 15, 2020 | 6.365 | 6.615 | 6.125 | 6.327 | 3,515,634 | -0.19(-2.95%) |
Apr 14, 2020 | 6.797 | 7.296 | 6.365 | 6.519 | 5,432,797 | -0.13(-2.02%) |
Apr 13, 2020 | 6.077 | 6.711 | 5.732 | 6.653 | 5,621,784 | +0.57(+9.31%) |
Apr 09, 2020 | 5.856 | 6.159 | 5.808 | 6.087 | 3,254,680 | +0.48(+8.56%) |
Apr 08, 2020 | 5.530 | 5.751 | 5.472 | 5.607 | 1,676,668 | +0.08(+1.39%) |
Apr 07, 2020 | 5.655 | 5.837 | 5.482 | 5.530 | 2,449,239 | -0.03(-0.52%) |
Apr 06, 2020 | 5.559 | 5.770 | 5.434 | 5.559 | 3,792,800 | +0.14(+2.66%) |
Apr 03, 2020 | 5.424 | 5.636 | 5.376 | 5.415 | 2,324,429 | -0.02(-0.35%) |
Apr 02, 2020 | 5.261 | 5.650 | 5.223 | 5.434 | 3,174,418 | +0.29(+5.60%) |
Apr 01, 2020 | 4.791 | 5.396 | 4.733 | 5.146 | 4,669,895 | +0.35(+7.20%) |
Mar 31, 2020 | 4.762 | 5.069 | 4.714 | 4.800 | 2,515,447 | -0.06(-1.19%) |
Mar 30, 2020 | 5.117 | 5.372 | 4.685 | 4.858 | 3,143,930 | -0.25(-4.89%) |
Mar 27, 2020 | 5.472 | 5.588 | 4.964 | 5.108 | 3,098,753 | -0.47(-8.43%) |
Mar 26, 2020 | 5.703 | 6.087 | 5.300 | 5.578 | 4,267,801 | -0.02(-0.34%) |
Mar 25, 2020 | 5.184 | 5.770 | 5.040 | 5.597 | 4,911,085 | +0.36(+6.78%) |
Mar 24, 2020 | 5.376 | 5.405 | 4.906 | 5.242 | 4,812,823 | +0.55(+11.66%) |
Mar 23, 2020 | 4.551 | 5.060 | 4.157 | 4.695 | 5,307,408 | +0.42(+9.89%) |
Mar 20, 2020 | 5.405 | 5.415 | 4.224 | 4.272 | 7,076,511 | -0.84(-16.51%) |
Mar 19, 2020 | 4.848 | 5.943 | 4.258 | 5.117 | 6,254,267 | +0.21(+4.31%) |
Mar 18, 2020 | 5.568 | 6.192 | 4.666 | 4.906 | 5,948,213 | -0.93(-15.95%) |
Mar 17, 2020 | 4.474 | 5.866 | 4.378 | 5.837 | 7,926,777 | +1.32(+29.09%) |
Mar 16, 2020 | 3.274 | 4.743 | 3.207 | 4.522 | 7,832,805 | +0.80(+21.55%) |
Mar 13, 2020 | 4.696 | 4.734 | 3.668 | 3.720 | 7,999,485 | -0.89(-19.29%) |
Mar 12, 2020 | 4.744 | 5.078 | 4.170 | 4.610 | 4,854,455 | -0.62(-11.88%) |
Mar 11, 2020 | 5.681 | 5.743 | 5.203 | 5.231 | 3,506,921 | -0.49(-8.53%) |
Mar 10, 2020 | 5.834 | 5.949 | 5.442 | 5.719 | 3,678,006 | -0.04(-0.66%) |
Mar 09, 2020 | 5.891 | 6.082 | 5.614 | 5.757 | 3,857,538 | -0.45(-7.24%) |
Mar 06, 2020 | 6.063 | 6.259 | 5.776 | 6.207 | 4,370,627 | +0.18(+3.02%) |
Mar 05, 2020 | 5.891 | 6.111 | 5.805 | 6.025 | 4,127,747 | +0.21(+3.62%) |
Mar 04, 2020 | 5.929 | 5.968 | 5.681 | 5.815 | 4,272,153 | -0.06(-0.98%) |
Mar 03, 2020 | 5.786 | 6.111 | 5.623 | 5.872 | 3,940,894 | +0.19(+3.37%) |
Mar 02, 2020 | 5.738 | 5.757 | 5.442 | 5.681 | 5,579,694 | +0.11(+1.89%) |
Feb 28, 2020 | 5.480 | 5.729 | 5.365 | 5.576 | 7,293,371 | -0.16(-2.83%) |
Feb 27, 2020 | 6.360 | 6.369 | 5.690 | 5.738 | 5,744,178 | -0.55(-8.68%) |
Feb 26, 2020 | 6.245 | 6.441 | 6.159 | 6.283 | 3,342,548 | -0.02(-0.30%) |
Feb 25, 2020 | 6.532 | 6.628 | 6.293 | 6.302 | 5,579,950 | -0.33(-4.91%) |
Feb 24, 2020 | 6.838 | 6.848 | 6.501 | 6.628 | 4,127,678 | -0.04(-0.57%) |
Feb 21, 2020 | 6.589 | 6.752 | 6.503 | 6.666 | 4,113,820 | +0.17(+2.65%) |
Feb 20, 2020 | 6.312 | 6.685 | 6.255 | 6.494 | 4,735,348 | +0.25(+3.98%) |
Feb 19, 2020 | 6.121 | 6.274 | 5.958 | 6.245 | 3,329,322 | +0.16(+2.67%) |
Feb 18, 2020 | 5.767 | 6.102 | 5.748 | 6.082 | 3,892,561 | +0.34(+6.00%) |
Feb 14, 2020 | 5.748 | 5.824 | 5.671 | 5.738 | 3,293,001 | -0.04(-0.66%) |
Feb 13, 2020 | 5.815 | 5.891 | 5.757 | 5.776 | 1,067,167 | +0.03(+0.50%) |
Feb 12, 2020 | 5.949 | 5.949 | 5.690 | 5.748 | 2,647,548 | -0.21(-3.53%) |
Feb 11, 2020 | 5.891 | 5.958 | 5.815 | 5.958 | 3,267,924 | +0.07(+1.14%) |
Feb 10, 2020 | 5.872 | 5.929 | 5.786 | 5.891 | 1,952,183 | +0.05(+0.82%) |
Feb 07, 2020 | 5.977 | 6.025 | 5.834 | 5.843 | 1,891,962 | -0.13(-2.24%) |
Feb 06, 2020 | 5.939 | 5.996 | 5.877 | 5.977 | 1,080,708 | +0.09(+1.46%) |
Feb 05, 2020 | 5.786 | 5.958 | 5.757 | 5.891 | 1,240,542 | +0.09(+1.48%) |
Feb 04, 2020 | 5.786 | 5.901 | 5.690 | 5.805 | 4,595,726 | -0.12(-2.10%) |
Feb 03, 2020 | 5.987 | 6.044 | 5.882 | 5.929 | 2,808,164 | -0.10(-1.59%) |
Jan 31, 2020 | 5.996 | 6.121 | 5.987 | 6.025 | 4,172,167 | +0.02(+0.32%) |
Jan 30, 2020 | 6.178 | 6.216 | 5.958 | 6.006 | 3,615,885 | -0.15(-2.48%) |
Jan 29, 2020 | 5.882 | 6.226 | 5.882 | 6.159 | 4,226,795 | +0.27(+4.55%) |
Jan 28, 2020 | 5.872 | 5.939 | 5.843 | 5.891 | 3,453,768 | -0.05(-0.81%) |
Jan 27, 2020 | 6.140 | 6.159 | 5.862 | 5.939 | 4,088,405 | -0.12(-2.05%) |
Jan 24, 2020 | 5.929 | 6.092 | 5.872 | 6.063 | 2,776,251 | +0.13(+2.26%) |
Jan 23, 2020 | 5.643 | 5.968 | 5.643 | 5.929 | 3,195,945 | +0.26(+4.55%) |
Jan 22, 2020 | 5.738 | 5.776 | 5.643 | 5.671 | 2,407,763 | -0.04(-0.67%) |
Jan 21, 2020 | 5.403 | 5.738 | 5.375 | 5.709 | 5,515,998 | +0.34(+6.42%) |
Jan 17, 2020 | 5.365 | 5.461 | 5.250 | 5.365 | 1,650,317 | +0.02(+0.36%) |
Jan 16, 2020 | 5.394 | 5.394 | 5.260 | 5.346 | 1,672,724 | -0.16(-2.95%) |
Jan 15, 2020 | 5.346 | 5.509 | 5.298 | 5.509 | 3,387,320 | +0.17(+3.23%) |
Jan 14, 2020 | 5.164 | 5.356 | 5.164 | 5.337 | 3,477,860 | +0.13(+2.57%) |
Jan 13, 2020 | 5.442 | 5.442 | 5.183 | 5.203 | 1,776,856 | -0.30(-5.39%) |
Jan 10, 2020 | 5.308 | 5.509 | 5.270 | 5.499 | 1,566,667 | +0.23(+4.36%) |
Jan 09, 2020 | 5.317 | 5.384 | 5.260 | 5.270 | 1,199,561 | -0.11(-2.13%) |
Jan 08, 2020 | 5.671 | 5.671 | 5.327 | 5.384 | 2,310,849 | -0.24(-4.25%) |
Jan 07, 2020 | 5.576 | 5.700 | 5.518 | 5.623 | 1,380,005 | +0.04(+0.69%) |
Jan 06, 2020 | 5.757 | 5.767 | 5.556 | 5.585 | 2,268,206 | -0.02(-0.34%) |
Jan 03, 2020 | 5.815 | 5.824 | 5.585 | 5.604 | 2,366,782 | -0.07(-1.18%) |
Jan 02, 2020 | 5.862 | 5.872 | 5.633 | 5.671 | 2,013,125 | -0.09(-1.50%) |
Dec 31, 2019 | 5.729 | 5.815 | 5.662 | 5.757 | 1,635,783 | +0.05(+0.84%) |
Dec 30, 2019 | 5.537 | 5.748 | 5.528 | 5.709 | 2,020,301 | +0.17(+3.11%) |
Dec 27, 2019 | 5.671 | 5.709 | 5.528 | 5.537 | 2,637,391 | -0.16(-2.85%) |
Dec 26, 2019 | 5.719 | 5.805 | 5.633 | 5.700 | 1,611,575 | +0.07(+1.19%) |
Dec 24, 2019 | 5.480 | 5.633 | 5.442 | 5.633 | 1,072,397 | +0.23(+4.25%) |
Dec 23, 2019 | 5.002 | 5.403 | 4.992 | 5.403 | 3,758,379 | +0.42(+8.45%) |
Dec 20, 2019 | 5.117 | 5.126 | 4.983 | 4.983 | 3,673,819 | -0.12(-2.43%) |
Dec 19, 2019 | 5.174 | 5.193 | 5.050 | 5.107 | 2,942,718 | -0.06(-1.11%) |
Dec 18, 2019 | 5.145 | 5.203 | 5.059 | 5.164 | 3,002,178 | +0.08(+1.50%) |
Dec 17, 2019 | 5.126 | 5.241 | 5.088 | 5.088 | 2,306,809 | -0.02(-0.37%) |
Dec 16, 2019 | 5.164 | 5.289 | 5.050 | 5.107 | 2,555,762 | -0.06(-1.11%) |
Dec 13, 2019 | 5.145 | 5.250 | 5.136 | 5.164 | 2,573,608 | -0.03(-0.55%) |
Dec 12, 2019 | 5.365 | 5.403 | 5.164 | 5.193 | 1,913,374 | -0.13(-2.51%) |
Dec 11, 2019 | 5.174 | 5.327 | 5.117 | 5.327 | 2,340,612 | +0.20(+3.92%) |
Dec 10, 2019 | 5.126 | 5.212 | 5.088 | 5.126 | 3,567,128 | +0.04(+0.75%) |
Dec 09, 2019 | 5.203 | 5.203 | 5.059 | 5.088 | 1,357,675 | -0.07(-1.30%) |
Dec 06, 2019 | 5.365 | 5.365 | 5.155 | 5.155 | 1,517,417 | -0.28(-5.11%) |
Dec 05, 2019 | 5.384 | 5.518 | 5.384 | 5.432 | 1,447,555 | +0.01(+0.18%) |
Dec 04, 2019 | 5.461 | 5.499 | 5.356 | 5.423 | 1,806,152 | -0.06(-1.05%) |
Dec 03, 2019 | 5.480 | 5.599 | 5.442 | 5.480 | 3,370,253 | +0.08(+1.41%) |