Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.853 | 7.978 | 7.689 | 7.969 | 2,048,801 | +0.03(+0.36%) |
Nov 27, 2020 | 7.718 | 7.949 | 7.657 | 7.940 | 1,329,881 | +0.12(+1.48%) |
Nov 25, 2020 | 7.651 | 7.863 | 7.612 | 7.824 | 3,841,546 | +0.34(+4.50%) |
Nov 24, 2020 | 7.708 | 7.853 | 7.487 | 7.487 | 7,367,090 | -0.43(-5.47%) |
Nov 23, 2020 | 8.267 | 8.335 | 7.891 | 7.920 | 5,071,518 | -0.47(-5.63%) |
Nov 20, 2020 | 8.489 | 8.618 | 8.325 | 8.392 | 2,123,514 | +0.06(+0.69%) |
Nov 19, 2020 | 8.325 | 8.441 | 8.238 | 8.335 | 3,347,604 | -0.04(-0.46%) |
Nov 18, 2020 | 8.479 | 8.566 | 8.373 | 8.373 | 2,209,599 | -0.17(-2.03%) |
Nov 17, 2020 | 8.662 | 8.662 | 8.441 | 8.547 | 2,532,745 | -0.13(-1.55%) |
Nov 16, 2020 | 8.653 | 8.807 | 8.479 | 8.682 | 2,878,214 | +0.01(+0.11%) |
Nov 13, 2020 | 8.865 | 8.865 | 8.643 | 8.672 | 2,464,650 | +0.03(+0.33%) |
Nov 12, 2020 | 8.672 | 8.816 | 8.614 | 8.643 | 2,858,083 | +0.10(+1.13%) |
Nov 11, 2020 | 8.672 | 8.759 | 8.498 | 8.547 | 2,798,192 | -0.18(-2.10%) |
Nov 10, 2020 | 9.086 | 9.096 | 8.710 | 8.730 | 2,437,523 | -0.28(-3.10%) |
Nov 09, 2020 | 8.903 | 9.009 | 8.527 | 9.009 | 4,391,576 | -0.65(-6.69%) |
Nov 06, 2020 | 9.703 | 9.838 | 9.472 | 9.655 | 2,805,994 | -0.01(-0.10%) |
Nov 05, 2020 | 9.240 | 9.703 | 9.125 | 9.664 | 4,271,197 | +0.82(+9.26%) |
Nov 04, 2020 | 8.951 | 9.086 | 8.749 | 8.845 | 2,534,067 | -0.20(-2.24%) |
Nov 03, 2020 | 9.211 | 9.240 | 8.942 | 9.048 | 2,372,147 | -0.09(-0.95%) |
Nov 02, 2020 | 8.913 | 9.134 | 8.730 | 9.134 | 2,441,101 | +0.32(+3.61%) |
Oct 30, 2020 | 8.913 | 8.956 | 8.566 | 8.816 | 3,899,769 | +0.00(+0.00%) |
Oct 29, 2020 | 8.055 | 8.855 | 8.017 | 8.816 | 6,464,745 | +0.99(+12.68%) |
Oct 28, 2020 | 8.335 | 8.344 | 7.795 | 7.824 | 6,204,238 | -0.71(-8.35%) |
Oct 27, 2020 | 8.306 | 8.537 | 8.306 | 8.537 | 4,658,532 | +0.23(+2.78%) |
Oct 26, 2020 | 8.046 | 8.392 | 8.046 | 8.306 | 2,776,072 | +0.21(+2.62%) |
Oct 23, 2020 | 8.180 | 8.180 | 8.017 | 8.094 | 2,157,762 | -0.10(-1.18%) |
Oct 22, 2020 | 8.094 | 8.190 | 7.930 | 8.190 | 1,848,706 | -0.03(-0.35%) |
Oct 21, 2020 | 8.132 | 8.373 | 8.094 | 8.219 | 2,193,298 | +0.18(+2.28%) |
Oct 20, 2020 | 8.017 | 8.132 | 7.863 | 8.036 | 2,096,369 | +0.05(+0.60%) |
Oct 19, 2020 | 8.335 | 8.364 | 7.988 | 7.988 | 1,950,715 | -0.23(-2.81%) |
Oct 16, 2020 | 8.595 | 8.604 | 8.190 | 8.219 | 3,158,651 | -0.32(-3.72%) |
Oct 15, 2020 | 8.595 | 8.691 | 8.518 | 8.537 | 1,531,217 | -0.20(-2.32%) |
Oct 14, 2020 | 8.932 | 8.971 | 8.662 | 8.739 | 2,502,302 | -0.03(-0.33%) |
Oct 13, 2020 | 8.884 | 8.913 | 8.576 | 8.768 | 2,272,344 | -0.24(-2.67%) |
Oct 12, 2020 | 8.932 | 9.154 | 8.797 | 9.009 | 2,404,011 | +0.08(+0.86%) |
Oct 09, 2020 | 8.720 | 8.932 | 8.604 | 8.932 | 2,019,834 | +0.45(+5.34%) |
Oct 08, 2020 | 8.489 | 8.556 | 8.359 | 8.479 | 1,547,172 | +0.06(+0.69%) |
Oct 07, 2020 | 8.479 | 8.508 | 8.325 | 8.421 | 2,511,988 | +0.11(+1.27%) |
Oct 06, 2020 | 8.662 | 8.759 | 8.296 | 8.315 | 2,750,934 | -0.31(-3.58%) |
Oct 05, 2020 | 8.527 | 8.710 | 8.489 | 8.624 | 2,719,547 | +0.18(+2.17%) |
Oct 02, 2020 | 8.508 | 8.588 | 8.392 | 8.441 | 1,252,666 | -0.13(-1.46%) |
Oct 01, 2020 | 8.566 | 8.720 | 8.503 | 8.566 | 1,492,481 | +0.08(+0.91%) |
Sep 30, 2020 | 8.450 | 8.624 | 8.383 | 8.489 | 1,960,322 | -0.01(-0.11%) |
Sep 29, 2020 | 8.576 | 8.672 | 8.489 | 8.498 | 2,820,919 | -0.03(-0.34%) |
Sep 28, 2020 | 8.624 | 8.691 | 8.412 | 8.527 | 1,966,070 | +0.08(+0.91%) |
Sep 25, 2020 | 8.421 | 8.518 | 8.258 | 8.450 | 2,112,409 | -0.07(-0.79%) |
Sep 24, 2020 | 8.152 | 8.604 | 8.007 | 8.518 | 4,332,702 | +0.23(+2.79%) |
Sep 23, 2020 | 8.788 | 8.845 | 8.200 | 8.286 | 5,780,308 | -0.67(-7.53%) |
Sep 22, 2020 | 8.884 | 8.980 | 8.768 | 8.961 | 1,756,776 | +0.12(+1.31%) |
Sep 21, 2020 | 8.874 | 8.980 | 8.614 | 8.845 | 5,066,461 | -0.25(-2.75%) |
Sep 18, 2020 | 9.346 | 9.462 | 9.096 | 9.096 | 5,296,591 | -0.20(-2.18%) |
Sep 17, 2020 | 9.250 | 9.423 | 9.115 | 9.298 | 2,678,937 | -0.17(-1.83%) |
Sep 16, 2020 | 9.770 | 9.770 | 9.414 | 9.472 | 2,973,247 | -0.22(-2.29%) |
Sep 15, 2020 | 9.886 | 9.963 | 9.635 | 9.693 | 2,438,265 | -0.08(-0.84%) |
Sep 14, 2020 | 9.477 | 9.790 | 9.467 | 9.775 | 2,583,854 | +0.45(+4.85%) |
Sep 11, 2020 | 9.737 | 9.761 | 9.294 | 9.323 | 2,078,947 | -0.32(-3.29%) |
Sep 10, 2020 | 9.823 | 9.891 | 9.573 | 9.640 | 2,118,828 | -0.11(-1.09%) |
Sep 09, 2020 | 9.573 | 9.804 | 9.525 | 9.746 | 2,945,304 | +0.32(+3.37%) |
Sep 08, 2020 | 9.381 | 9.717 | 9.294 | 9.429 | 3,396,931 | -0.24(-2.49%) |
Sep 04, 2020 | 9.640 | 9.732 | 9.217 | 9.669 | 2,717,951 | -0.06(-0.59%) |
Sep 03, 2020 | 9.573 | 9.746 | 9.376 | 9.727 | 2,027,089 | +0.01(+0.10%) |
Sep 02, 2020 | 9.631 | 9.756 | 9.337 | 9.717 | 2,675,663 | -0.07(-0.69%) |
Sep 01, 2020 | 10.38 | 10.38 | 9.669 | 9.785 | 2,409,552 | -0.28(-2.77%) |
Aug 31, 2020 | 9.996 | 10.25 | 9.915 | 10.06 | 1,991,024 | +0.17(+1.75%) |
Aug 28, 2020 | 9.698 | 9.977 | 9.621 | 9.891 | 1,930,317 | +0.39(+4.15%) |
Aug 27, 2020 | 10.03 | 10.03 | 9.390 | 9.496 | 2,653,028 | -0.33(-3.33%) |
Aug 26, 2020 | 9.361 | 9.833 | 9.361 | 9.823 | 2,652,103 | +0.33(+3.44%) |
Aug 25, 2020 | 9.506 | 9.544 | 9.188 | 9.496 | 2,414,033 | -0.04(-0.40%) |
Aug 24, 2020 | 9.833 | 9.833 | 9.496 | 9.535 | 2,031,923 | -0.13(-1.39%) |
Aug 21, 2020 | 9.862 | 9.886 | 9.583 | 9.669 | 1,631,290 | -0.32(-3.18%) |
Aug 20, 2020 | 9.939 | 10.13 | 9.814 | 9.987 | 3,370,785 | +0.02(+0.19%) |
Aug 19, 2020 | 10.21 | 10.27 | 9.929 | 9.968 | 2,176,572 | -0.27(-2.63%) |
Aug 18, 2020 | 10.57 | 10.57 | 10.03 | 10.24 | 2,440,390 | -0.10(-0.93%) |
Aug 17, 2020 | 10.05 | 10.34 | 10.01 | 10.33 | 2,382,633 | +0.69(+7.19%) |
Aug 14, 2020 | 9.515 | 9.650 | 9.410 | 9.640 | 1,920,339 | +0.12(+1.21%) |
Aug 13, 2020 | 9.361 | 9.631 | 9.251 | 9.525 | 2,819,463 | +0.38(+4.10%) |
Aug 12, 2020 | 9.333 | 9.424 | 9.121 | 9.150 | 4,298,267 | -0.01(-0.11%) |
Aug 11, 2020 | 9.179 | 9.525 | 9.044 | 9.159 | 3,773,905 | -0.56(-5.74%) |
Aug 10, 2020 | 9.958 | 10.12 | 9.698 | 9.717 | 1,881,466 | -0.13(-1.37%) |
Aug 07, 2020 | 9.919 | 10.00 | 9.674 | 9.852 | 3,273,806 | -0.23(-2.29%) |
Aug 06, 2020 | 10.49 | 10.50 | 9.929 | 10.08 | 2,627,607 | -0.20(-1.96%) |
Aug 05, 2020 | 10.79 | 10.79 | 10.29 | 10.29 | 4,680,258 | -0.19(-1.84%) |
Aug 04, 2020 | 10.07 | 10.48 | 9.910 | 10.48 | 3,086,496 | +0.40(+4.01%) |
Aug 03, 2020 | 10.25 | 10.28 | 9.804 | 10.07 | 2,292,198 | -0.13(-1.23%) |
Jul 31, 2020 | 10.27 | 10.33 | 10.10 | 10.20 | 2,945,677 | +0.15(+1.53%) |
Jul 30, 2020 | 10.32 | 10.45 | 9.679 | 10.04 | 3,973,428 | -0.63(-5.86%) |
Jul 29, 2020 | 11.10 | 11.12 | 10.47 | 10.67 | 3,574,209 | -0.37(-3.31%) |
Jul 28, 2020 | 10.81 | 11.14 | 10.73 | 11.04 | 3,573,541 | +0.04(+0.35%) |
Jul 27, 2020 | 10.97 | 11.10 | 10.80 | 11.00 | 4,498,047 | +0.46(+4.38%) |
Jul 24, 2020 | 10.44 | 10.57 | 10.30 | 10.54 | 2,919,693 | +0.24(+2.34%) |
Jul 23, 2020 | 10.53 | 10.68 | 10.08 | 10.29 | 3,753,469 | -0.38(-3.52%) |
Jul 22, 2020 | 10.87 | 10.92 | 10.49 | 10.67 | 3,772,649 | -0.06(-0.54%) |
Jul 21, 2020 | 10.69 | 10.80 | 10.53 | 10.73 | 3,415,922 | +0.38(+3.72%) |
Jul 20, 2020 | 10.24 | 10.54 | 10.23 | 10.34 | 3,498,133 | +0.34(+3.36%) |
Jul 17, 2020 | 9.910 | 10.04 | 9.727 | 10.01 | 2,258,342 | +0.26(+2.67%) |
Jul 16, 2020 | 9.948 | 10.06 | 9.650 | 9.746 | 2,297,773 | -0.20(-2.03%) |
Jul 15, 2020 | 10.01 | 10.06 | 9.756 | 9.948 | 3,581,431 | -0.06(-0.58%) |
Jul 14, 2020 | 9.467 | 10.01 | 9.400 | 10.01 | 2,507,118 | +0.54(+5.69%) |
Jul 13, 2020 | 10.02 | 10.15 | 9.429 | 9.467 | 3,386,379 | -0.41(-4.19%) |
Jul 10, 2020 | 10.06 | 10.13 | 9.788 | 9.881 | 2,050,364 | -0.08(-0.77%) |
Jul 09, 2020 | 10.17 | 10.17 | 9.640 | 9.958 | 3,727,862 | -0.05(-0.48%) |
Jul 08, 2020 | 10.01 | 10.17 | 9.717 | 10.01 | 4,401,564 | +0.22(+2.26%) |
Jul 07, 2020 | 9.361 | 9.929 | 9.265 | 9.785 | 5,369,513 | +0.42(+4.52%) |
Jul 06, 2020 | 9.159 | 9.448 | 9.054 | 9.361 | 3,384,608 | +0.41(+4.62%) |
Jul 02, 2020 | 9.005 | 9.174 | 8.861 | 8.948 | 2,775,532 | -0.10(-1.06%) |
Jul 01, 2020 | 9.025 | 9.082 | 8.765 | 9.044 | 3,093,836 | +0.02(+0.21%) |
Jun 30, 2020 | 8.688 | 9.140 | 8.563 | 9.025 | 5,943,915 | +0.30(+3.42%) |
Jun 29, 2020 | 8.467 | 8.746 | 8.303 | 8.726 | 3,777,849 | +0.33(+3.89%) |
Jun 26, 2020 | 8.024 | 8.447 | 7.909 | 8.399 | 3,674,587 | +0.30(+3.68%) |
Jun 25, 2020 | 7.957 | 8.111 | 7.798 | 8.101 | 2,809,195 | +0.12(+1.45%) |
Jun 24, 2020 | 8.207 | 8.342 | 7.947 | 7.986 | 3,632,640 | -0.24(-2.92%) |
Jun 23, 2020 | 8.274 | 8.399 | 8.120 | 8.226 | 2,871,047 | +0.12(+1.42%) |
Jun 22, 2020 | 7.986 | 8.255 | 7.861 | 8.111 | 4,457,085 | +0.42(+5.51%) |
Jun 19, 2020 | 7.322 | 7.764 | 7.245 | 7.687 | 4,446,839 | +0.56(+7.83%) |
Jun 18, 2020 | 7.293 | 7.322 | 7.096 | 7.129 | 1,639,685 | -0.17(-2.37%) |
Jun 17, 2020 | 7.312 | 7.495 | 7.221 | 7.303 | 2,732,400 | -0.06(-0.78%) |
Jun 16, 2020 | 7.620 | 7.726 | 7.341 | 7.360 | 2,000,077 | -0.32(-4.14%) |
Jun 15, 2020 | 7.264 | 7.687 | 7.033 | 7.678 | 2,547,145 | +0.22(+2.90%) |
Jun 12, 2020 | 7.682 | 7.710 | 7.365 | 7.461 | 4,465,541 | -0.08(-1.02%) |
Jun 11, 2020 | 7.826 | 7.951 | 7.404 | 7.538 | 5,882,046 | -0.24(-3.09%) |
Jun 10, 2020 | 7.567 | 7.807 | 7.221 | 7.778 | 4,078,102 | +0.30(+3.98%) |
Jun 09, 2020 | 7.663 | 7.735 | 7.423 | 7.480 | 2,411,556 | -0.03(-0.38%) |
Jun 08, 2020 | 7.250 | 7.519 | 7.135 | 7.509 | 5,038,163 | +0.35(+4.83%) |
Jun 05, 2020 | 7.058 | 7.173 | 6.952 | 7.164 | 3,537,463 | -0.25(-3.37%) |
Jun 04, 2020 | 7.394 | 7.480 | 7.303 | 7.413 | 2,144,919 | +0.17(+2.39%) |
Jun 03, 2020 | 7.298 | 7.375 | 7.106 | 7.240 | 3,516,304 | -0.25(-3.33%) |
Jun 02, 2020 | 7.941 | 7.999 | 7.476 | 7.490 | 3,016,099 | -0.49(-6.14%) |
Jun 01, 2020 | 7.845 | 7.980 | 7.759 | 7.980 | 1,528,569 | +0.20(+2.59%) |
May 29, 2020 | 7.903 | 7.922 | 7.711 | 7.778 | 2,852,443 | +0.10(+1.25%) |
May 28, 2020 | 7.845 | 8.009 | 7.557 | 7.682 | 3,631,291 | -0.03(-0.37%) |
May 27, 2020 | 7.260 | 7.730 | 7.173 | 7.711 | 2,732,324 | +0.23(+3.08%) |
May 26, 2020 | 7.778 | 7.845 | 7.452 | 7.480 | 3,497,854 | -0.43(-5.46%) |
May 22, 2020 | 7.970 | 8.201 | 7.845 | 7.913 | 2,948,563 | -0.02(-0.24%) |
May 21, 2020 | 7.932 | 7.980 | 7.692 | 7.932 | 2,036,805 | -0.13(-1.67%) |
May 20, 2020 | 8.162 | 8.191 | 7.922 | 8.066 | 4,073,286 | -0.06(-0.71%) |
May 19, 2020 | 7.999 | 8.316 | 7.951 | 8.124 | 4,598,089 | +0.33(+4.19%) |
May 18, 2020 | 8.162 | 8.220 | 7.711 | 7.797 | 3,617,502 | -0.36(-4.36%) |
May 15, 2020 | 8.143 | 8.238 | 7.970 | 8.153 | 4,120,427 | +0.29(+3.66%) |
May 14, 2020 | 7.442 | 7.884 | 7.341 | 7.865 | 4,082,421 | +0.40(+5.41%) |
May 13, 2020 | 7.721 | 7.740 | 7.288 | 7.461 | 3,892,526 | -0.07(-0.89%) |
May 12, 2020 | 7.653 | 7.874 | 7.490 | 7.528 | 3,064,952 | -0.09(-1.14%) |
May 11, 2020 | 7.932 | 8.018 | 7.514 | 7.615 | 4,121,335 | -0.33(-4.11%) |
May 08, 2020 | 8.133 | 8.316 | 7.826 | 7.941 | 3,064,885 | -0.25(-3.05%) |
May 07, 2020 | 7.999 | 8.258 | 7.721 | 8.191 | 5,498,971 | +0.29(+3.65%) |
May 06, 2020 | 7.980 | 8.114 | 7.807 | 7.903 | 2,661,210 | -0.27(-3.29%) |
May 05, 2020 | 7.951 | 8.234 | 7.749 | 8.172 | 2,161,087 | +0.15(+1.92%) |
May 04, 2020 | 8.258 | 8.268 | 7.951 | 8.018 | 3,326,310 | -0.05(-0.60%) |
May 01, 2020 | 7.528 | 8.105 | 7.490 | 8.066 | 4,101,266 | +0.32(+4.09%) |
Apr 30, 2020 | 8.018 | 8.422 | 7.701 | 7.749 | 7,112,786 | -0.17(-2.18%) |
Apr 29, 2020 | 7.855 | 7.961 | 7.461 | 7.922 | 5,291,656 | +0.07(+0.86%) |
Apr 28, 2020 | 7.826 | 7.961 | 7.673 | 7.855 | 3,775,460 | +0.05(+0.61%) |
Apr 27, 2020 | 7.951 | 7.989 | 7.538 | 7.807 | 5,189,613 | +0.05(+0.62%) |
Apr 24, 2020 | 7.596 | 7.855 | 7.231 | 7.759 | 5,789,759 | +0.38(+5.21%) |
Apr 23, 2020 | 7.202 | 7.711 | 7.202 | 7.375 | 5,781,974 | +0.34(+4.77%) |
Apr 22, 2020 | 6.635 | 7.125 | 6.578 | 7.039 | 5,784,504 | +0.71(+11.23%) |
Apr 21, 2020 | 6.165 | 6.434 | 6.078 | 6.328 | 2,840,536 | -0.06(-0.90%) |
Apr 20, 2020 | 6.184 | 6.530 | 6.063 | 6.386 | 3,645,784 | +0.26(+4.23%) |
Apr 17, 2020 | 6.146 | 6.376 | 5.963 | 6.126 | 8,397,062 | -0.37(-5.76%) |
Apr 16, 2020 | 6.376 | 6.683 | 6.314 | 6.501 | 3,375,971 | +0.17(+2.73%) |
Apr 15, 2020 | 6.367 | 6.616 | 6.126 | 6.328 | 3,514,898 | -0.19(-2.95%) |
Apr 14, 2020 | 6.799 | 7.298 | 6.367 | 6.520 | 5,431,660 | -0.13(-2.02%) |
Apr 13, 2020 | 6.078 | 6.712 | 5.733 | 6.655 | 5,620,608 | +0.57(+9.31%) |
Apr 09, 2020 | 5.858 | 6.160 | 5.810 | 6.088 | 3,253,999 | +0.48(+8.56%) |
Apr 08, 2020 | 5.531 | 5.752 | 5.474 | 5.608 | 1,676,317 | +0.08(+1.39%) |
Apr 07, 2020 | 5.656 | 5.838 | 5.483 | 5.531 | 2,448,726 | -0.03(-0.52%) |
Apr 06, 2020 | 5.560 | 5.771 | 5.435 | 5.560 | 3,792,006 | +0.14(+2.66%) |
Apr 03, 2020 | 5.425 | 5.637 | 5.377 | 5.416 | 2,323,943 | -0.02(-0.35%) |
Apr 02, 2020 | 5.262 | 5.651 | 5.224 | 5.435 | 3,173,754 | +0.29(+5.60%) |
Apr 01, 2020 | 4.792 | 5.397 | 4.734 | 5.147 | 4,668,918 | +0.35(+7.20%) |
Mar 31, 2020 | 4.763 | 5.070 | 4.715 | 4.801 | 2,514,921 | -0.06(-1.19%) |
Mar 30, 2020 | 5.118 | 5.373 | 4.686 | 4.859 | 3,143,273 | -0.25(-4.89%) |
Mar 27, 2020 | 5.474 | 5.589 | 4.965 | 5.109 | 3,098,105 | -0.47(-8.43%) |
Mar 26, 2020 | 5.704 | 6.088 | 5.301 | 5.579 | 4,266,908 | -0.02(-0.34%) |
Mar 25, 2020 | 5.185 | 5.771 | 5.041 | 5.598 | 4,910,058 | +0.36(+6.78%) |
Mar 24, 2020 | 5.377 | 5.406 | 4.907 | 5.243 | 4,811,816 | +0.55(+11.66%) |
Mar 23, 2020 | 4.552 | 5.061 | 4.158 | 4.696 | 5,306,298 | +0.42(+9.89%) |
Mar 20, 2020 | 5.406 | 5.416 | 4.225 | 4.273 | 7,075,030 | -0.85(-16.51%) |
Mar 19, 2020 | 4.849 | 5.944 | 4.259 | 5.118 | 6,252,959 | +0.21(+4.31%) |
Mar 18, 2020 | 5.570 | 6.194 | 4.667 | 4.907 | 5,946,969 | -0.93(-15.95%) |
Mar 17, 2020 | 4.475 | 5.867 | 4.379 | 5.838 | 7,925,119 | +1.32(+29.09%) |
Mar 16, 2020 | 3.275 | 4.744 | 3.207 | 4.523 | 7,831,167 | +0.80(+21.55%) |
Mar 13, 2020 | 4.697 | 4.735 | 3.668 | 3.721 | 7,997,812 | -0.89(-19.29%) |
Mar 12, 2020 | 4.745 | 5.079 | 4.171 | 4.611 | 4,853,440 | -0.62(-11.88%) |
Mar 11, 2020 | 5.682 | 5.744 | 5.204 | 5.232 | 3,506,188 | -0.49(-8.53%) |
Mar 10, 2020 | 5.835 | 5.950 | 5.443 | 5.720 | 3,677,237 | -0.04(-0.66%) |
Mar 09, 2020 | 5.892 | 6.084 | 5.615 | 5.758 | 3,856,731 | -0.45(-7.24%) |
Mar 06, 2020 | 6.065 | 6.261 | 5.778 | 6.208 | 4,369,713 | +0.18(+3.02%) |
Mar 05, 2020 | 5.892 | 6.112 | 5.806 | 6.026 | 4,126,884 | +0.21(+3.62%) |
Mar 04, 2020 | 5.931 | 5.969 | 5.682 | 5.816 | 4,271,260 | -0.06(-0.98%) |
Mar 03, 2020 | 5.787 | 6.112 | 5.625 | 5.873 | 3,940,070 | +0.19(+3.37%) |
Mar 02, 2020 | 5.739 | 5.758 | 5.443 | 5.682 | 5,578,527 | +0.11(+1.89%) |
Feb 28, 2020 | 5.481 | 5.730 | 5.366 | 5.577 | 7,291,846 | -0.16(-2.83%) |
Feb 27, 2020 | 6.361 | 6.371 | 5.692 | 5.739 | 5,742,977 | -0.55(-8.68%) |
Feb 26, 2020 | 6.246 | 6.442 | 6.160 | 6.285 | 3,341,849 | -0.02(-0.30%) |
Feb 25, 2020 | 6.533 | 6.629 | 6.294 | 6.304 | 5,578,783 | -0.33(-4.91%) |
Feb 24, 2020 | 6.839 | 6.849 | 6.502 | 6.629 | 4,126,815 | -0.04(-0.57%) |
Feb 21, 2020 | 6.591 | 6.753 | 6.505 | 6.667 | 4,112,960 | +0.17(+2.65%) |
Feb 20, 2020 | 6.313 | 6.686 | 6.256 | 6.495 | 4,734,358 | +0.25(+3.98%) |
Feb 19, 2020 | 6.122 | 6.275 | 5.959 | 6.246 | 3,328,626 | +0.16(+2.67%) |
Feb 18, 2020 | 5.768 | 6.103 | 5.749 | 6.084 | 3,891,747 | +0.34(+6.00%) |
Feb 14, 2020 | 5.749 | 5.825 | 5.672 | 5.739 | 3,292,313 | -0.04(-0.66%) |
Feb 13, 2020 | 5.816 | 5.892 | 5.758 | 5.778 | 1,066,944 | +0.03(+0.50%) |
Feb 12, 2020 | 5.950 | 5.950 | 5.692 | 5.749 | 2,646,994 | -0.21(-3.53%) |
Feb 11, 2020 | 5.892 | 5.959 | 5.816 | 5.959 | 3,267,240 | +0.07(+1.14%) |
Feb 10, 2020 | 5.873 | 5.931 | 5.787 | 5.892 | 1,951,775 | +0.05(+0.82%) |
Feb 07, 2020 | 5.979 | 6.026 | 5.835 | 5.845 | 1,891,566 | -0.13(-2.24%) |
Feb 06, 2020 | 5.940 | 5.998 | 5.878 | 5.979 | 1,080,482 | +0.09(+1.46%) |
Feb 05, 2020 | 5.787 | 5.959 | 5.758 | 5.892 | 1,240,283 | +0.09(+1.48%) |
Feb 04, 2020 | 5.787 | 5.902 | 5.692 | 5.806 | 4,594,765 | -0.12(-2.10%) |
Feb 03, 2020 | 5.988 | 6.045 | 5.883 | 5.931 | 2,807,576 | -0.10(-1.59%) |
Jan 31, 2020 | 5.998 | 6.122 | 5.988 | 6.026 | 4,171,294 | +0.02(+0.32%) |
Jan 30, 2020 | 6.179 | 6.217 | 5.959 | 6.007 | 3,615,129 | -0.15(-2.48%) |
Jan 29, 2020 | 5.883 | 6.227 | 5.883 | 6.160 | 4,225,911 | +0.27(+4.55%) |
Jan 28, 2020 | 5.873 | 5.940 | 5.845 | 5.892 | 3,453,046 | -0.05(-0.81%) |
Jan 27, 2020 | 6.141 | 6.160 | 5.864 | 5.940 | 4,087,550 | -0.12(-2.05%) |
Jan 24, 2020 | 5.931 | 6.093 | 5.873 | 6.065 | 2,775,670 | +0.13(+2.26%) |
Jan 23, 2020 | 5.644 | 5.969 | 5.644 | 5.931 | 3,195,276 | +0.26(+4.55%) |
Jan 22, 2020 | 5.739 | 5.778 | 5.644 | 5.672 | 2,407,259 | -0.04(-0.67%) |
Jan 21, 2020 | 5.405 | 5.739 | 5.376 | 5.711 | 5,514,845 | +0.34(+6.42%) |
Jan 17, 2020 | 5.366 | 5.462 | 5.252 | 5.366 | 1,649,972 | +0.02(+0.36%) |
Jan 16, 2020 | 5.395 | 5.395 | 5.261 | 5.347 | 1,672,374 | -0.16(-2.95%) |
Jan 15, 2020 | 5.347 | 5.510 | 5.299 | 5.510 | 3,386,612 | +0.17(+3.23%) |
Jan 14, 2020 | 5.165 | 5.357 | 5.165 | 5.338 | 3,477,133 | +0.13(+2.57%) |
Jan 13, 2020 | 5.443 | 5.443 | 5.185 | 5.204 | 1,776,484 | -0.30(-5.39%) |
Jan 10, 2020 | 5.309 | 5.510 | 5.271 | 5.500 | 1,566,339 | +0.23(+4.36%) |
Jan 09, 2020 | 5.318 | 5.385 | 5.261 | 5.271 | 1,199,310 | -0.11(-2.13%) |
Jan 08, 2020 | 5.672 | 5.672 | 5.328 | 5.385 | 2,310,365 | -0.24(-4.25%) |
Jan 07, 2020 | 5.577 | 5.701 | 5.519 | 5.625 | 1,379,716 | +0.04(+0.68%) |
Jan 06, 2020 | 5.758 | 5.768 | 5.558 | 5.586 | 2,267,731 | -0.02(-0.34%) |
Jan 03, 2020 | 5.816 | 5.825 | 5.586 | 5.605 | 2,366,287 | -0.07(-1.18%) |
Jan 02, 2020 | 5.864 | 5.873 | 5.634 | 5.672 | 2,012,704 | -0.09(-1.50%) |
Dec 31, 2019 | 5.730 | 5.816 | 5.663 | 5.758 | 1,635,441 | +0.05(+0.84%) |
Dec 30, 2019 | 5.538 | 5.749 | 5.529 | 5.711 | 2,019,879 | +0.17(+3.11%) |
Dec 27, 2019 | 5.672 | 5.711 | 5.529 | 5.538 | 2,636,840 | -0.16(-2.85%) |
Dec 26, 2019 | 5.720 | 5.806 | 5.634 | 5.701 | 1,611,238 | +0.07(+1.19%) |
Dec 24, 2019 | 5.481 | 5.634 | 5.443 | 5.634 | 1,072,173 | +0.23(+4.25%) |
Dec 23, 2019 | 5.003 | 5.405 | 4.993 | 5.405 | 3,757,593 | +0.42(+8.45%) |
Dec 20, 2019 | 5.118 | 5.127 | 4.984 | 4.984 | 3,673,051 | -0.12(-2.43%) |
Dec 19, 2019 | 5.175 | 5.194 | 5.051 | 5.108 | 2,942,103 | -0.06(-1.11%) |
Dec 18, 2019 | 5.146 | 5.204 | 5.060 | 5.165 | 3,001,550 | +0.08(+1.50%) |
Dec 17, 2019 | 5.127 | 5.242 | 5.089 | 5.089 | 2,306,327 | -0.02(-0.37%) |
Dec 16, 2019 | 5.165 | 5.290 | 5.051 | 5.108 | 2,555,228 | -0.06(-1.11%) |
Dec 13, 2019 | 5.146 | 5.252 | 5.137 | 5.165 | 2,573,070 | -0.03(-0.55%) |
Dec 12, 2019 | 5.366 | 5.405 | 5.165 | 5.194 | 1,912,974 | -0.13(-2.51%) |
Dec 11, 2019 | 5.175 | 5.328 | 5.118 | 5.328 | 2,340,123 | +0.20(+3.92%) |
Dec 10, 2019 | 5.127 | 5.213 | 5.089 | 5.127 | 3,566,382 | +0.04(+0.75%) |
Dec 09, 2019 | 5.204 | 5.204 | 5.060 | 5.089 | 1,357,392 | -0.07(-1.30%) |
Dec 06, 2019 | 5.366 | 5.366 | 5.156 | 5.156 | 1,517,100 | -0.28(-5.11%) |
Dec 05, 2019 | 5.385 | 5.519 | 5.385 | 5.433 | 1,447,252 | +0.01(+0.18%) |
Dec 04, 2019 | 5.462 | 5.500 | 5.357 | 5.424 | 1,805,775 | -0.06(-1.05%) |
Dec 03, 2019 | 5.481 | 5.600 | 5.443 | 5.481 | 3,369,548 | +0.08(+1.41%) |