Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.00 | 116.25 | 107.00 | 108.35 | 4,846,607 | +0.40(+0.37%) |
Sep 29, 2020 | 107.79 | 109.74 | 105.10 | 107.95 | 3,218,008 | -3.23(-2.91%) |
Sep 28, 2020 | 116.90 | 117.88 | 106.40 | 111.18 | 6,166,492 | -2.38(-2.10%) |
Sep 25, 2020 | 107.48 | 117.35 | 105.80 | 113.56 | 8,336,800 | +11.12(+10.86%) |
Sep 24, 2020 | 98.43 | 107.20 | 96.48 | 102.44 | 3,309,105 | +0.87(+0.86%) |
Sep 23, 2020 | 110.94 | 112.18 | 101.15 | 101.57 | 3,212,255 | -10.06(-9.01%) |
Sep 22, 2020 | 109.75 | 112.40 | 106.16 | 111.63 | 2,405,560 | +1.48(+1.34%) |
Sep 21, 2020 | 102.50 | 110.60 | 102.10 | 110.15 | 3,236,965 | +1.79(+1.65%) |
Sep 18, 2020 | 114.94 | 114.94 | 104.78 | 108.36 | 5,820,800 | -7.15(-6.19%) |
Sep 17, 2020 | 119.00 | 125.99 | 112.11 | 115.51 | 5,528,764 | -4.62(-3.85%) |
Sep 16, 2020 | 108.09 | 126.54 | 108.00 | 120.13 | 10,818,183 | +9.79(+8.87%) |
Sep 15, 2020 | 110.00 | 112.25 | 106.16 | 110.34 | 6,772,961 | +4.54(+4.29%) |
Sep 14, 2020 | 96.38 | 106.40 | 94.25 | 105.80 | 7,970,994 | +10.35(+10.84%) |
Sep 11, 2020 | 94.00 | 97.98 | 92.10 | 95.45 | 5,303,400 | +2.59(+2.79%) |
Sep 10, 2020 | 92.83 | 99.41 | 90.25 | 92.86 | 4,652,730 | +2.02(+2.22%) |
Sep 09, 2020 | 88.21 | 91.89 | 86.21 | 90.84 | 3,775,615 | +5.53(+6.48%) |
Sep 08, 2020 | 86.40 | 92.40 | 83.22 | 85.31 | 5,607,942 | -7.62(-8.20%) |
Sep 04, 2020 | 100.94 | 104.47 | 86.66 | 92.93 | 7,673,900 | -9.57(-9.34%) |
Sep 03, 2020 | 112.81 | 113.98 | 102.60 | 102.50 | 7,528,558 | -0.40(-0.39%) |
Sep 02, 2020 | 99.56 | 105.34 | 94.18 | 102.90 | 6,338,142 | -2.18(-2.07%) |
Sep 01, 2020 | 108.22 | 110.29 | 102.30 | 105.08 | 4,821,533 | -5.26(-4.77%) |
Aug 31, 2020 | 115.50 | 118.14 | 106.76 | 110.34 | 6,232,936 | +2.60(+2.41%) |
Aug 28, 2020 | 108.10 | 110.17 | 102.00 | 107.74 | 3,217,100 | +0.39(+0.36%) |
Aug 27, 2020 | 115.30 | 116.37 | 106.30 | 107.35 | 4,823,018 | -7.27(-6.34%) |
Aug 26, 2020 | 107.00 | 122.73 | 106.50 | 114.62 | 6,982,646 | +1.51(+1.33%) |
Aug 25, 2020 | 108.01 | 117.74 | 97.30 | 113.11 | 13,000,403 | -6.15(-5.16%) |
Aug 24, 2020 | 131.56 | 132.80 | 116.95 | 119.26 | 8,473,063 | -18.36(-13.34%) |
Aug 21, 2020 | 142.38 | 145.80 | 133.30 | 137.62 | 5,660,800 | -5.51(-3.85%) |
Aug 20, 2020 | 142.93 | 148.79 | 142.13 | 143.13 | 3,711,495 | -3.93(-2.67%) |
Aug 19, 2020 | 141.58 | 149.00 | 140.00 | 147.06 | 5,323,318 | +0.83(+0.57%) |
Aug 18, 2020 | 152.68 | 154.49 | 138.42 | 146.23 | 7,431,436 | -9.30(-5.98%) |
Aug 17, 2020 | 149.00 | 155.75 | 145.00 | 155.53 | 5,679,997 | +9.02(+6.16%) |
Aug 14, 2020 | 144.00 | 151.00 | 137.62 | 146.51 | 13,721,000 | +10.91(+8.05%) |
Aug 13, 2020 | 126.16 | 140.70 | 125.77 | 135.60 | 10,768,626 | +11.18(+8.99%) |
Aug 12, 2020 | 148.06 | 148.50 | 112.51 | 124.42 | 17,902,628 | -25.06(-16.76%) |
Aug 11, 2020 | 169.77 | 170.00 | 143.25 | 149.48 | 15,205,035 | -29.03(-16.26%) |
Aug 10, 2020 | 175.46 | 181.70 | 172.86 | 178.51 | 7,596,691 | +8.22(+4.83%) |
Aug 07, 2020 | 168.63 | 178.56 | 166.26 | 170.29 | 6,540,100 | +2.79(+1.67%) |
Aug 06, 2020 | 178.00 | 178.48 | 160.26 | 167.50 | 7,878,656 | -5.99(-3.45%) |
Aug 05, 2020 | 182.00 | 189.40 | 165.11 | 173.49 | 17,856,720 | +1.49(+0.87%) |
Aug 04, 2020 | 156.50 | 172.00 | 150.28 | 172.00 | 11,413,453 | +16.13(+10.35%) |
Aug 03, 2020 | 145.28 | 159.97 | 144.69 | 155.87 | 6,753,769 | +12.77(+8.92%) |
Jul 31, 2020 | 147.61 | 148.78 | 142.00 | 143.10 | 4,232,000 | -3.52(-2.40%) |
Jul 30, 2020 | 140.50 | 148.88 | 139.57 | 146.62 | 5,410,044 | +1.26(+0.87%) |
Jul 29, 2020 | 152.50 | 154.70 | 143.53 | 145.36 | 5,636,150 | -3.24(-2.18%) |
Jul 28, 2020 | 139.43 | 151.00 | 136.50 | 148.60 | 5,902,379 | +9.00(+6.45%) |
Jul 27, 2020 | 134.02 | 141.28 | 131.83 | 139.60 | 5,033,800 | +5.67(+4.23%) |
Jul 24, 2020 | 133.20 | 136.09 | 126.55 | 133.93 | 4,819,300 | -5.66(-4.05%) |
Jul 23, 2020 | 144.69 | 151.20 | 134.04 | 139.59 | 5,919,004 | -6.86(-4.68%) |
Jul 22, 2020 | 136.00 | 147.50 | 133.19 | 146.45 | 6,138,946 | +5.76(+4.09%) |
Jul 21, 2020 | 140.51 | 148.95 | 134.55 | 140.69 | 8,861,813 | +2.46(+1.78%) |
Jul 20, 2020 | 149.49 | 151.20 | 124.10 | 138.23 | 12,913,860 | -2.26(-1.61%) |
Jul 17, 2020 | 128.89 | 144.54 | 127.80 | 140.49 | 15,200,700 | +20.20(+16.79%) |
Jul 16, 2020 | 109.40 | 122.68 | 109.10 | 120.29 | 6,911,620 | +9.14(+8.22%) |
Jul 15, 2020 | 110.31 | 114.94 | 105.80 | 111.15 | 5,248,751 | +1.18(+1.07%) |
Jul 14, 2020 | 107.21 | 112.77 | 99.15 | 109.97 | 5,387,376 | +5.65(+5.42%) |
Jul 13, 2020 | 95.33 | 113.98 | 95.26 | 104.32 | 8,632,116 | +9.96(+10.56%) |
Jul 10, 2020 | 94.00 | 98.61 | 93.51 | 94.36 | 3,072,100 | -1.94(-2.01%) |
Jul 09, 2020 | 98.32 | 101.15 | 93.48 | 96.30 | 4,346,646 | -2.34(-2.37%) |
Jul 08, 2020 | 103.85 | 105.02 | 95.50 | 98.64 | 7,894,266 | -5.69(-5.45%) |
Jul 07, 2020 | 104.00 | 111.77 | 95.50 | 104.33 | 26,463,548 | +24.89(+31.33%) |
Jul 06, 2020 | 80.15 | 81.19 | 76.10 | 79.44 | 3,828,520 | -2.20(-2.69%) |
Jul 02, 2020 | 77.47 | 84.30 | 75.40 | 81.64 | 5,210,900 | +1.94(+2.43%) |
Jul 01, 2020 | 79.47 | 82.60 | 76.58 | 79.70 | 6,610,925 | -3.65(-4.38%) |
Jun 30, 2020 | 85.00 | 89.50 | 80.67 | 83.35 | 7,777,016 | -0.26(-0.31%) |
Jun 29, 2020 | 81.48 | 88.97 | 78.70 | 83.61 | 8,688,464 | +6.22(+8.04%) |
Jun 26, 2020 | 79.73 | 81.43 | 70.31 | 77.39 | 13,522,300 | -6.15(-7.36%) |
Jun 25, 2020 | 81.31 | 86.50 | 80.04 | 83.54 | 10,730,692 | +6.04(+7.79%) |
Jun 24, 2020 | 70.05 | 80.70 | 70.00 | 77.50 | 10,938,404 | +7.84(+11.25%) |
Jun 23, 2020 | 62.94 | 69.99 | 62.94 | 69.66 | 6,130,278 | +3.71(+5.63%) |
Jun 22, 2020 | 67.60 | 67.91 | 59.29 | 65.95 | 8,427,220 | +1.20(+1.85%) |
Jun 19, 2020 | 63.28 | 66.06 | 61.75 | 64.75 | 11,569,201 | +5.48(+9.25%) |
Jun 18, 2020 | 55.25 | 59.81 | 55.02 | 59.27 | 5,650,981 | +3.86(+6.97%) |
Jun 17, 2020 | 52.03 | 58.34 | 51.81 | 55.41 | 9,347,785 | +3.26(+6.25%) |
Jun 16, 2020 | 51.18 | 52.57 | 48.21 | 52.15 | 5,024,851 | +1.08(+2.11%) |
Jun 15, 2020 | 45.94 | 51.53 | 45.00 | 51.07 | 8,696,527 | +5.50(+12.07%) |
Jun 12, 2020 | 45.55 | 45.76 | 43.60 | 45.57 | 3,297,800 | +0.62(+1.38%) |
Jun 11, 2020 | 43.28 | 47.51 | 43.11 | 44.95 | 4,087,480 | -0.01(-0.02%) |
Jun 10, 2020 | 46.17 | 46.44 | 44.39 | 44.96 | 2,306,496 | -0.97(-2.11%) |
Jun 09, 2020 | 44.05 | 48.43 | 44.02 | 45.93 | 3,874,475 | +1.14(+2.55%) |
Jun 08, 2020 | 44.58 | 45.15 | 42.14 | 44.79 | 4,807,107 | -1.51(-3.26%) |
Jun 05, 2020 | 49.46 | 50.49 | 45.26 | 46.30 | 8,077,100 | +1.64(+3.67%) |
Jun 04, 2020 | 44.00 | 46.66 | 42.88 | 44.66 | 5,712,148 | +0.41(+0.93%) |
Jun 03, 2020 | 48.90 | 49.17 | 40.50 | 44.25 | 16,926,566 | -5.39(-10.86%) |
Jun 02, 2020 | 52.74 | 52.74 | 47.66 | 49.64 | 6,535,938 | -3.18(-6.02%) |
Jun 01, 2020 | 46.17 | 53.97 | 45.75 | 52.82 | 9,702,106 | +6.78(+14.73%) |
May 29, 2020 | 44.72 | 46.22 | 44.30 | 46.04 | 4,119,800 | +1.20(+2.68%) |
May 28, 2020 | 46.10 | 46.60 | 44.52 | 44.84 | 4,961,106 | -0.63(-1.39%) |
May 27, 2020 | 48.20 | 48.84 | 40.98 | 45.47 | 10,434,764 | -2.70(-5.61%) |
May 26, 2020 | 54.35 | 54.50 | 46.75 | 48.17 | 22,030,102 | +2.06(+4.47%) |
May 22, 2020 | 48.50 | 49.74 | 45.12 | 46.11 | 6,083,300 | -3.96(-7.91%) |
May 21, 2020 | 52.75 | 53.58 | 49.60 | 50.07 | 5,475,007 | -2.74(-5.19%) |
May 20, 2020 | 54.01 | 54.50 | 47.89 | 52.81 | 8,174,428 | -1.09(-2.02%) |
May 19, 2020 | 58.25 | 61.00 | 52.06 | 53.90 | 12,545,717 | -3.06(-5.37%) |
May 18, 2020 | 49.28 | 61.50 | 48.30 | 56.96 | 24,631,876 | +13.33(+30.55%) |
May 15, 2020 | 38.18 | 46.00 | 38.05 | 43.63 | 21,892,500 | +5.33(+13.92%) |
May 14, 2020 | 39.23 | 40.35 | 37.37 | 38.30 | 7,821,769 | -2.37(-5.83%) |
May 13, 2020 | 39.32 | 42.80 | 37.40 | 40.67 | 24,222,214 | +0.85(+2.13%) |
May 12, 2020 | 39.02 | 44.94 | 36.08 | 39.82 | 74,578,664 | +15.32(+62.53%) |
May 11, 2020 | 19.62 | 24.60 | 19.62 | 24.50 | 24,496,756 | +5.77(+30.81%) |
May 08, 2020 | 18.20 | 18.92 | 17.91 | 18.73 | 3,075,400 | +0.58(+3.20%) |
May 07, 2020 | 17.31 | 18.72 | 16.92 | 18.15 | 3,393,486 | +1.01(+5.89%) |
May 06, 2020 | 17.72 | 18.04 | 16.98 | 17.14 | 2,478,874 | -0.64(-3.60%) |
May 05, 2020 | 18.25 | 18.70 | 17.74 | 17.78 | 2,940,479 | -0.28(-1.55%) |
May 04, 2020 | 17.00 | 18.41 | 16.75 | 18.06 | 3,730,230 | +0.73(+4.21%) |
May 01, 2020 | 17.80 | 18.65 | 16.41 | 17.33 | 4,761,300 | -0.80(-4.41%) |
Apr 30, 2020 | 18.85 | 19.30 | 17.88 | 18.13 | 4,544,168 | -0.28(-1.52%) |
Apr 29, 2020 | 20.02 | 20.30 | 18.00 | 18.41 | 6,507,126 | -2.14(-10.41%) |
Apr 28, 2020 | 21.40 | 21.66 | 19.62 | 20.55 | 3,980,392 | -0.46(-2.19%) |
Apr 27, 2020 | 20.20 | 21.85 | 20.00 | 21.01 | 5,277,119 | +1.18(+5.95%) |
Apr 24, 2020 | 20.32 | 20.45 | 18.72 | 19.83 | 4,969,800 | -0.55(-2.70%) |
Apr 23, 2020 | 21.42 | 21.95 | 20.19 | 20.38 | 4,902,753 | -0.99(-4.63%) |
Apr 22, 2020 | 22.98 | 23.10 | 20.07 | 21.37 | 6,487,273 | -0.16(-0.74%) |
Apr 21, 2020 | 24.04 | 26.10 | 19.18 | 21.53 | 15,505,487 | -2.27(-9.54%) |
Apr 20, 2020 | 19.10 | 26.34 | 18.95 | 23.80 | 26,979,908 | +4.72(+24.74%) |
Apr 17, 2020 | 18.10 | 19.80 | 17.73 | 19.08 | 7,478,500 | +0.98(+5.41%) |
Apr 16, 2020 | 17.60 | 18.49 | 17.57 | 18.10 | 4,159,455 | +0.57(+3.25%) |
Apr 15, 2020 | 17.55 | 17.94 | 17.11 | 17.53 | 3,453,541 | -0.47(-2.61%) |
Apr 14, 2020 | 17.85 | 18.12 | 17.21 | 18.00 | 3,933,304 | +0.36(+2.04%) |
Apr 13, 2020 | 17.85 | 17.89 | 17.05 | 17.64 | 4,110,085 | +0.59(+3.46%) |
Apr 09, 2020 | 17.45 | 17.85 | 16.81 | 17.05 | 4,766,000 | -0.13(-0.76%) |
Apr 08, 2020 | 17.15 | 18.25 | 16.30 | 17.18 | 13,815,298 | +2.28(+15.30%) |
Apr 07, 2020 | 15.79 | 16.00 | 14.38 | 14.90 | 4,703,550 | -1.20(-7.45%) |
Apr 06, 2020 | 15.60 | 16.59 | 15.06 | 16.10 | 5,414,144 | +0.49(+3.14%) |
Apr 03, 2020 | 13.74 | 15.69 | 13.60 | 15.61 | 9,144,700 | +1.75(+12.63%) |
Apr 02, 2020 | 13.65 | 13.99 | 13.21 | 13.86 | 3,108,704 | -0.17(-1.21%) |
Apr 01, 2020 | 14.18 | 14.88 | 13.73 | 14.03 | 5,948,180 | +0.45(+3.31%) |
Mar 31, 2020 | 13.93 | 14.36 | 13.25 | 13.58 | 6,281,807 | -0.72(-5.03%) |
Mar 30, 2020 | 13.34 | 14.47 | 12.87 | 14.30 | 6,501,024 | +1.25(+9.58%) |
Mar 27, 2020 | 12.65 | 13.45 | 12.15 | 13.05 | 8,245,600 | +0.31(+2.43%) |
Mar 26, 2020 | 12.10 | 13.00 | 11.91 | 12.74 | 5,285,037 | +0.99(+8.43%) |
Mar 25, 2020 | 13.01 | 13.13 | 11.40 | 11.75 | 6,972,505 | -1.02(-7.99%) |
Mar 24, 2020 | 14.35 | 14.93 | 12.18 | 12.77 | 18,545,798 | +2.01(+18.68%) |
Mar 23, 2020 | 10.71 | 11.17 | 10.03 | 10.76 | 3,063,814 | +0.41(+3.96%) |
Mar 20, 2020 | 11.80 | 11.90 | 9.560 | 10.35 | 5,726,000 | -1.23(-10.62%) |
Mar 19, 2020 | 10.98 | 13.20 | 10.80 | 11.58 | 11,895,492 | +0.93(+8.73%) |
Mar 18, 2020 | 8.850 | 11.48 | 8.800 | 10.65 | 11,021,810 | +1.15(+12.11%) |
Mar 17, 2020 | 8.000 | 10.19 | 7.850 | 9.500 | 11,615,872 | +2.59(+37.48%) |
Mar 16, 2020 | 7.770 | 8.140 | 6.770 | 6.910 | 4,777,069 | -1.50(-17.84%) |
Mar 13, 2020 | 9.500 | 9.730 | 7.520 | 8.410 | 6,115,300 | -0.88(-9.47%) |
Mar 12, 2020 | 9.510 | 10.47 | 9.150 | 9.290 | 5,484,454 | -1.22(-11.61%) |
Mar 11, 2020 | 10.51 | 10.80 | 9.320 | 10.51 | 9,082,169 | -0.14(-1.31%) |
Mar 10, 2020 | 12.47 | 12.48 | 10.35 | 10.65 | 12,355,103 | +0.63(+6.29%) |
Mar 09, 2020 | 12.51 | 13.00 | 9.600 | 10.02 | 8,324,309 | -2.46(-19.71%) |
Mar 06, 2020 | 13.83 | 14.25 | 11.58 | 12.48 | 13,250,700 | -0.39(-3.03%) |
Mar 05, 2020 | 11.85 | 13.40 | 11.71 | 12.87 | 14,041,933 | +1.55(+13.69%) |
Mar 04, 2020 | 10.12 | 12.35 | 10.10 | 11.32 | 10,962,940 | +0.54(+5.01%) |
Mar 03, 2020 | 10.56 | 11.11 | 9.920 | 10.78 | 9,901,366 | -1.24(-10.32%) |
Mar 02, 2020 | 13.96 | 14.00 | 11.49 | 12.02 | 14,227,990 | -3.98(-24.88%) |
Feb 28, 2020 | 14.94 | 17.71 | 12.72 | 16.00 | 36,373,200 | +4.20(+35.59%) |
Feb 27, 2020 | 11.10 | 11.88 | 9.800 | 11.80 | 27,424,872 | +2.58(+27.98%) |
Feb 26, 2020 | 8.650 | 11.21 | 8.320 | 9.220 | 24,614,216 | +1.27(+15.97%) |
Feb 25, 2020 | 8.210 | 8.300 | 7.700 | 7.950 | 2,944,126 | -0.21(-2.57%) |
Feb 24, 2020 | 8.310 | 8.500 | 7.930 | 8.160 | 5,031,757 | +0.44(+5.70%) |
Feb 21, 2020 | 7.870 | 7.940 | 7.630 | 7.720 | 1,804,400 | -0.22(-2.77%) |
Feb 20, 2020 | 7.880 | 8.060 | 7.760 | 7.940 | 2,355,039 | -0.01(-0.13%) |
Feb 19, 2020 | 7.860 | 8.030 | 7.630 | 7.950 | 2,130,455 | -0.04(-0.50%) |
Feb 18, 2020 | 7.690 | 8.180 | 7.560 | 7.990 | 2,577,334 | +0.31(+4.04%) |
Feb 14, 2020 | 8.050 | 8.080 | 7.320 | 7.680 | 2,732,700 | -0.11(-1.41%) |
Feb 13, 2020 | 7.600 | 8.050 | 7.510 | 7.790 | 4,401,962 | +0.48(+6.57%) |
Feb 12, 2020 | 7.200 | 7.690 | 7.110 | 7.310 | 2,682,358 | +0.10(+1.39%) |
Feb 11, 2020 | 6.930 | 7.350 | 6.700 | 7.210 | 2,425,833 | +0.19(+2.71%) |
Feb 10, 2020 | 6.430 | 7.390 | 6.430 | 7.020 | 6,177,830 | +0.71(+11.25%) |
Feb 07, 2020 | 6.760 | 6.889 | 6.260 | 6.310 | 2,607,200 | -0.53(-7.75%) |
Feb 06, 2020 | 6.890 | 6.980 | 6.710 | 6.840 | 1,455,016 | -0.13(-1.87%) |
Feb 05, 2020 | 6.900 | 7.010 | 6.590 | 6.970 | 2,151,488 | -0.04(-0.57%) |
Feb 04, 2020 | 6.630 | 7.070 | 6.550 | 7.010 | 4,162,674 | +0.20(+2.94%) |
Feb 03, 2020 | 7.260 | 7.430 | 6.750 | 6.810 | 4,196,622 | -0.81(-10.63%) |
Jan 31, 2020 | 7.210 | 7.790 | 6.790 | 7.620 | 6,765,900 | +0.62(+8.86%) |
Jan 30, 2020 | 7.030 | 7.100 | 6.730 | 7.000 | 3,678,985 | +0.16(+2.34%) |
Jan 29, 2020 | 7.220 | 7.340 | 6.260 | 6.840 | 5,591,060 | -0.33(-4.60%) |
Jan 28, 2020 | 8.010 | 8.170 | 7.010 | 7.170 | 8,653,312 | -1.33(-15.65%) |
Jan 27, 2020 | 9.230 | 9.320 | 8.310 | 8.500 | 16,705,591 | +0.70(+8.97%) |
Jan 24, 2020 | 7.990 | 8.120 | 7.510 | 7.800 | 10,553,500 | +0.14(+1.83%) |
Jan 23, 2020 | 7.880 | 8.140 | 7.240 | 7.660 | 16,672,000 | +0.49(+6.83%) |
Jan 22, 2020 | 8.380 | 8.500 | 6.800 | 7.170 | 16,884,208 | -2.65(-26.99%) |
Jan 21, 2020 | 9.400 | 9.990 | 7.320 | 9.820 | 55,012,648 | +4.08(+71.08%) |
Jan 17, 2020 | 4.880 | 5.810 | 4.760 | 5.740 | 9,559,800 | +0.96(+20.08%) |
Jan 16, 2020 | 4.500 | 4.850 | 4.490 | 4.780 | 4,372,963 | +0.40(+9.13%) |
Jan 15, 2020 | 4.470 | 4.600 | 4.260 | 4.380 | 5,103,180 | +0.39(+9.77%) |
Jan 14, 2020 | 3.910 | 4.050 | 3.770 | 3.990 | 924,662 | +0.04(+1.01%) |
Jan 13, 2020 | 3.970 | 4.000 | 3.650 | 3.950 | 1,766,908 | +0.02(+0.51%) |
Jan 10, 2020 | 4.000 | 4.050 | 3.910 | 3.930 | 1,687,100 | -0.08(-2.00%) |
Jan 09, 2020 | 4.250 | 4.260 | 3.940 | 4.010 | 2,094,989 | -0.27(-6.31%) |
Jan 08, 2020 | 4.560 | 4.600 | 4.260 | 4.280 | 1,790,134 | -0.29(-6.35%) |
Jan 07, 2020 | 4.600 | 4.660 | 4.530 | 4.570 | 1,024,203 | -0.01(-0.22%) |
Jan 06, 2020 | 4.410 | 4.720 | 4.360 | 4.580 | 2,111,286 | +0.14(+3.15%) |
Jan 03, 2020 | 4.470 | 4.600 | 4.210 | 4.440 | 1,709,000 | -0.05(-1.11%) |
Jan 02, 2020 | 3.990 | 4.570 | 3.860 | 4.490 | 6,124,239 | +0.51(+12.81%) |
Dec 31, 2019 | 3.980 | 4.010 | 3.940 | 3.980 | 1,330,100 | -0.02(-0.50%) |
Dec 30, 2019 | 3.980 | 4.020 | 3.960 | 4.000 | 734,619 | +0.01(+0.25%) |
Dec 27, 2019 | 4.000 | 4.010 | 3.950 | 3.990 | 774,900 | -0.01(-0.25%) |
Dec 26, 2019 | 3.990 | 4.030 | 3.870 | 4.000 | 1,202,111 | +0.00(+0.00%) |
Dec 24, 2019 | 4.000 | 4.030 | 3.965 | 4.000 | 603,000 | +0.00(+0.00%) |
Dec 23, 2019 | 4.040 | 4.090 | 3.940 | 4.000 | 1,069,982 | -0.01(-0.25%) |
Dec 20, 2019 | 4.080 | 4.080 | 3.930 | 4.010 | 1,391,900 | +0.00(+0.00%) |
Dec 19, 2019 | 3.980 | 4.040 | 3.850 | 4.010 | 950,351 | +0.05(+1.39%) |
Dec 18, 2019 | 4.000 | 4.010 | 3.910 | 3.955 | 524,436 | -0.04(-0.88%) |
Dec 17, 2019 | 3.950 | 4.020 | 3.950 | 3.990 | 884,074 | -0.01(-0.25%) |
Dec 16, 2019 | 4.020 | 4.040 | 3.910 | 4.000 | 1,089,185 | -0.03(-0.74%) |
Dec 13, 2019 | 4.050 | 4.090 | 3.940 | 4.030 | 1,365,700 | +0.05(+1.26%) |
Dec 12, 2019 | 4.130 | 4.140 | 3.920 | 3.980 | 1,096,284 | -0.11(-2.69%) |
Dec 11, 2019 | 4.140 | 4.290 | 4.060 | 4.090 | 838,055 | -0.08(-1.92%) |
Dec 10, 2019 | 4.170 | 4.250 | 4.070 | 4.170 | 1,294,346 | +0.01(+0.24%) |
Dec 09, 2019 | 4.350 | 4.470 | 4.160 | 4.160 | 1,077,420 | -0.19(-4.37%) |
Dec 06, 2019 | 4.620 | 4.625 | 4.330 | 4.350 | 1,326,600 | -0.20(-4.40%) |
Dec 05, 2019 | 4.920 | 4.940 | 4.510 | 4.550 | 1,287,967 | -0.33(-6.76%) |
Dec 04, 2019 | 4.810 | 4.890 | 4.500 | 4.880 | 1,113,425 | +0.11(+2.31%) |
Dec 03, 2019 | 5.120 | 5.120 | 4.650 | 4.770 | 2,267,816 | -0.45(-8.62%) |
Dec 02, 2019 | 5.140 | 5.640 | 4.950 | 5.220 | 4,553,530 | +0.37(+7.63%) |
Nov 29, 2019 | 4.060 | 5.000 | 4.060 | 4.850 | 3,692,700 | +0.91(+23.10%) |
Nov 27, 2019 | 4.000 | 4.150 | 3.880 | 3.940 | 1,674,400 | +0.19(+5.07%) |
Nov 26, 2019 | 3.830 | 3.830 | 3.700 | 3.750 | 870,469 | -0.03(-0.79%) |
Nov 25, 2019 | 3.820 | 3.870 | 3.740 | 3.780 | 581,658 | +0.02(+0.53%) |
Nov 22, 2019 | 3.810 | 3.840 | 3.710 | 3.760 | 342,600 | -0.05(-1.31%) |
Nov 21, 2019 | 3.700 | 3.900 | 3.540 | 3.810 | 512,402 | +0.12(+3.25%) |
Nov 20, 2019 | 3.780 | 3.810 | 3.690 | 3.690 | 480,701 | -0.06(-1.60%) |
Nov 19, 2019 | 3.870 | 3.950 | 3.700 | 3.750 | 700,156 | -0.08(-2.09%) |
Nov 18, 2019 | 4.100 | 4.110 | 3.800 | 3.830 | 1,003,280 | -0.28(-6.81%) |
Nov 15, 2019 | 4.260 | 4.260 | 4.030 | 4.110 | 665,100 | -0.11(-2.61%) |
Nov 14, 2019 | 4.190 | 4.350 | 4.090 | 4.220 | 447,230 | +0.03(+0.72%) |
Nov 13, 2019 | 4.200 | 4.200 | 4.020 | 4.190 | 703,364 | +0.05(+1.21%) |
Nov 12, 2019 | 4.310 | 4.330 | 4.100 | 4.140 | 785,678 | -0.21(-4.83%) |
Nov 11, 2019 | 4.630 | 4.630 | 4.260 | 4.350 | 634,868 | -0.24(-5.23%) |
Nov 08, 2019 | 4.640 | 4.850 | 4.350 | 4.590 | 858,200 | +0.09(+2.00%) |
Nov 07, 2019 | 4.440 | 4.580 | 4.320 | 4.500 | 432,586 | +0.08(+1.81%) |
Nov 06, 2019 | 4.450 | 4.560 | 4.400 | 4.420 | 407,332 | -0.04(-0.90%) |
Nov 05, 2019 | 4.650 | 4.710 | 4.430 | 4.460 | 896,590 | -0.16(-3.46%) |
Nov 04, 2019 | 4.460 | 4.710 | 4.400 | 4.620 | 1,053,775 | +0.31(+7.19%) |
Nov 01, 2019 | 4.170 | 4.380 | 4.150 | 4.310 | 380,000 | +0.14(+3.36%) |
Oct 31, 2019 | 4.360 | 4.360 | 4.100 | 4.170 | 752,275 | -0.25(-5.66%) |
Oct 30, 2019 | 4.520 | 4.570 | 4.300 | 4.420 | 417,573 | -0.08(-1.78%) |
Oct 29, 2019 | 4.640 | 4.710 | 4.400 | 4.500 | 577,967 | -0.14(-3.02%) |
Oct 28, 2019 | 4.500 | 4.760 | 4.400 | 4.640 | 911,286 | +0.17(+3.80%) |
Oct 25, 2019 | 4.270 | 4.500 | 4.270 | 4.470 | 381,700 | +0.20(+4.68%) |
Oct 24, 2019 | 4.310 | 4.400 | 4.220 | 4.270 | 266,484 | -0.03(-0.70%) |
Oct 23, 2019 | 4.390 | 4.440 | 4.170 | 4.300 | 357,235 | -0.04(-0.92%) |
Oct 22, 2019 | 4.420 | 4.520 | 4.260 | 4.340 | 396,102 | -0.07(-1.59%) |
Oct 21, 2019 | 4.470 | 4.560 | 4.360 | 4.410 | 342,253 | -0.08(-1.78%) |
Oct 18, 2019 | 4.580 | 4.630 | 4.380 | 4.490 | 551,300 | -0.14(-3.02%) |
Oct 17, 2019 | 4.780 | 4.790 | 4.550 | 4.630 | 425,453 | -0.11(-2.32%) |
Oct 16, 2019 | 4.800 | 4.830 | 4.710 | 4.740 | 723,516 | -0.09(-1.86%) |
Oct 15, 2019 | 4.870 | 4.880 | 4.750 | 4.830 | 511,954 | +0.14(+2.99%) |
Oct 14, 2019 | 4.550 | 4.880 | 4.550 | 4.690 | 371,447 | +0.13(+2.85%) |
Oct 11, 2019 | 4.540 | 4.620 | 4.471 | 4.560 | 360,400 | +0.08(+1.79%) |
Oct 10, 2019 | 4.460 | 4.560 | 4.410 | 4.480 | 217,788 | -0.02(-0.44%) |
Oct 09, 2019 | 4.750 | 4.830 | 4.390 | 4.500 | 833,173 | -0.24(-5.06%) |
Oct 08, 2019 | 4.970 | 4.970 | 4.700 | 4.740 | 357,997 | -0.27(-5.39%) |
Oct 07, 2019 | 5.010 | 5.020 | 4.860 | 5.010 | 372,763 | +0.01(+0.20%) |
Oct 04, 2019 | 5.020 | 5.045 | 4.830 | 5.000 | 368,000 | -0.05(-0.99%) |
Oct 03, 2019 | 5.150 | 5.200 | 4.950 | 5.050 | 432,684 | -0.06(-1.17%) |
Oct 02, 2019 | 4.950 | 5.180 | 4.770 | 5.110 | 933,611 | +0.10(+2.00%) |