Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.848 | 2.868 | 2.785 | 2.848 | 54,431,148 | -0.03(-1.21%) |
Oct 29, 2020 | 2.806 | 2.896 | 2.757 | 2.882 | 60,348,324 | +0.06(+1.97%) |
Oct 28, 2020 | 2.903 | 2.942 | 2.820 | 2.827 | 44,084,080 | -0.22(-7.09%) |
Oct 27, 2020 | 3.133 | 3.161 | 3.015 | 3.042 | 55,700,252 | -0.10(-3.32%) |
Oct 26, 2020 | 3.133 | 3.189 | 3.087 | 3.147 | 42,927,676 | +0.02(+0.67%) |
Oct 23, 2020 | 3.237 | 3.265 | 3.126 | 3.126 | 40,613,656 | -0.06(-1.97%) |
Oct 22, 2020 | 3.049 | 3.203 | 3.049 | 3.189 | 50,143,456 | +0.17(+5.53%) |
Oct 21, 2020 | 2.973 | 3.098 | 2.973 | 3.022 | 63,088,708 | +0.02(+0.70%) |
Oct 20, 2020 | 2.959 | 3.042 | 2.955 | 3.001 | 41,603,232 | +0.13(+4.61%) |
Oct 19, 2020 | 2.868 | 2.980 | 2.834 | 2.868 | 41,154,912 | +0.03(+0.98%) |
Oct 16, 2020 | 2.868 | 2.882 | 2.834 | 2.841 | 31,724,212 | -0.06(-2.16%) |
Oct 15, 2020 | 2.882 | 2.935 | 2.868 | 2.903 | 29,258,442 | -0.04(-1.42%) |
Oct 14, 2020 | 2.959 | 2.987 | 2.924 | 2.945 | 24,118,548 | -0.01(-0.47%) |
Oct 13, 2020 | 2.966 | 3.001 | 2.917 | 2.959 | 44,672,084 | -0.06(-2.07%) |
Oct 12, 2020 | 2.994 | 3.042 | 2.966 | 3.022 | 18,647,634 | +0.02(+0.70%) |
Oct 09, 2020 | 2.959 | 3.084 | 2.935 | 3.001 | 58,738,124 | +0.03(+0.94%) |
Oct 08, 2020 | 2.806 | 3.001 | 2.785 | 2.973 | 52,316,416 | +0.19(+7.02%) |
Oct 07, 2020 | 2.841 | 2.854 | 2.771 | 2.778 | 33,390,090 | -0.06(-1.97%) |
Oct 06, 2020 | 2.875 | 2.945 | 2.792 | 2.834 | 44,992,708 | -0.01(-0.49%) |
Oct 05, 2020 | 2.750 | 2.861 | 2.736 | 2.848 | 22,732,120 | +0.08(+2.76%) |
Oct 02, 2020 | 2.743 | 2.868 | 2.736 | 2.771 | 42,259,548 | +0.02(+0.76%) |
Oct 01, 2020 | 2.750 | 2.757 | 2.705 | 2.750 | 18,037,314 | -0.02(-0.69%) |
Sep 30, 2020 | 2.734 | 2.790 | 2.727 | 2.769 | 24,905,068 | +0.06(+2.31%) |
Sep 29, 2020 | 2.762 | 2.818 | 2.707 | 2.707 | 31,499,500 | -0.08(-2.99%) |
Sep 28, 2020 | 2.957 | 2.978 | 2.755 | 2.790 | 35,442,316 | -0.06(-1.96%) |
Sep 25, 2020 | 2.825 | 2.853 | 2.793 | 2.846 | 34,691,676 | -0.02(-0.73%) |
Sep 24, 2020 | 2.804 | 2.929 | 2.776 | 2.867 | 46,811,328 | +0.09(+3.26%) |
Sep 23, 2020 | 2.873 | 2.908 | 2.769 | 2.776 | 30,260,830 | -0.16(-5.45%) |
Sep 22, 2020 | 2.964 | 2.985 | 2.873 | 2.936 | 32,074,872 | +0.03(+1.20%) |
Sep 21, 2020 | 2.880 | 2.950 | 2.846 | 2.901 | 36,522,048 | -0.05(-1.65%) |
Sep 18, 2020 | 3.061 | 3.075 | 2.922 | 2.950 | 64,188,624 | -0.19(-5.99%) |
Sep 17, 2020 | 3.061 | 3.138 | 3.054 | 3.138 | 26,662,470 | +0.03(+0.89%) |
Sep 16, 2020 | 3.117 | 3.180 | 3.089 | 3.110 | 28,901,098 | -0.01(-0.22%) |
Sep 15, 2020 | 3.159 | 3.187 | 3.082 | 3.117 | 31,285,690 | -0.03(-0.88%) |
Sep 14, 2020 | 3.061 | 3.173 | 3.034 | 3.145 | 34,973,452 | +0.08(+2.49%) |
Sep 11, 2020 | 3.096 | 3.120 | 3.034 | 3.068 | 17,600,376 | -0.03(-1.12%) |
Sep 10, 2020 | 3.194 | 3.228 | 3.103 | 3.103 | 32,144,378 | -0.08(-2.41%) |
Sep 09, 2020 | 3.194 | 3.207 | 3.145 | 3.180 | 30,828,696 | +0.05(+1.56%) |
Sep 08, 2020 | 3.173 | 3.192 | 3.131 | 3.131 | 35,627,960 | -0.10(-3.23%) |
Sep 04, 2020 | 3.270 | 3.305 | 3.194 | 3.235 | 59,366,296 | -0.01(-0.21%) |
Sep 03, 2020 | 3.194 | 3.319 | 3.194 | 3.242 | 86,544,336 | +0.13(+4.02%) |
Sep 02, 2020 | 3.096 | 3.138 | 3.072 | 3.117 | 33,424,190 | +0.01(+0.22%) |
Sep 01, 2020 | 3.054 | 3.131 | 3.040 | 3.110 | 94,220,184 | +0.15(+5.00%) |
Aug 31, 2020 | 3.059 | 3.059 | 2.962 | 2.962 | 60,748,688 | -0.15(-4.91%) |
Aug 28, 2020 | 3.053 | 3.126 | 3.039 | 3.115 | 175,043,280 | +0.13(+4.19%) |
Aug 27, 2020 | 2.983 | 3.039 | 2.955 | 2.990 | 39,335,840 | +0.06(+1.90%) |
Aug 26, 2020 | 3.032 | 3.032 | 2.886 | 2.934 | 34,824,848 | -0.10(-3.21%) |
Aug 25, 2020 | 3.039 | 3.053 | 2.969 | 3.032 | 57,995,068 | +0.01(+0.23%) |
Aug 24, 2020 | 3.032 | 3.073 | 3.004 | 3.025 | 43,122,168 | +0.06(+2.11%) |
Aug 21, 2020 | 2.983 | 2.983 | 2.934 | 2.962 | 35,941,364 | -0.03(-1.16%) |
Aug 20, 2020 | 2.920 | 3.018 | 2.872 | 2.997 | 42,223,276 | -0.03(-0.92%) |
Aug 19, 2020 | 3.053 | 3.073 | 3.018 | 3.025 | 32,267,524 | -0.03(-1.14%) |
Aug 18, 2020 | 3.108 | 3.132 | 3.026 | 3.059 | 64,255,396 | +0.03(+1.14%) |
Aug 17, 2020 | 3.143 | 3.150 | 2.997 | 3.025 | 40,121,548 | -0.12(-3.96%) |
Aug 14, 2020 | 3.150 | 3.219 | 3.136 | 3.150 | 34,254,084 | -0.01(-0.44%) |
Aug 13, 2020 | 3.240 | 3.303 | 3.150 | 3.164 | 36,266,168 | -0.03(-1.08%) |
Aug 12, 2020 | 3.296 | 3.296 | 3.150 | 3.198 | 37,127,824 | -0.07(-2.12%) |
Aug 11, 2020 | 3.323 | 3.337 | 3.268 | 3.268 | 33,503,416 | -0.02(-0.63%) |
Aug 10, 2020 | 3.289 | 3.327 | 3.240 | 3.289 | 29,323,500 | +0.03(+1.07%) |
Aug 07, 2020 | 3.289 | 3.379 | 3.233 | 3.254 | 50,125,096 | -0.10(-3.10%) |
Aug 06, 2020 | 3.330 | 3.400 | 3.292 | 3.358 | 32,085,452 | +0.01(+0.21%) |
Aug 05, 2020 | 3.407 | 3.441 | 3.296 | 3.351 | 47,583,180 | -0.03(-0.82%) |
Aug 04, 2020 | 3.414 | 3.462 | 3.282 | 3.379 | 50,714,236 | -0.10(-2.79%) |
Aug 03, 2020 | 3.497 | 3.594 | 3.434 | 3.476 | 41,095,244 | -0.06(-1.71%) |
Jul 31, 2020 | 3.661 | 3.661 | 3.530 | 3.537 | 24,140,476 | -0.19(-5.20%) |
Jul 30, 2020 | 3.738 | 3.765 | 3.641 | 3.731 | 20,387,546 | -0.05(-1.28%) |
Jul 29, 2020 | 3.772 | 3.814 | 3.745 | 3.779 | 26,172,500 | +0.08(+2.06%) |
Jul 28, 2020 | 3.682 | 3.779 | 3.682 | 3.703 | 23,298,150 | -0.01(-0.37%) |
Jul 27, 2020 | 3.530 | 3.738 | 3.530 | 3.717 | 38,145,720 | +0.19(+5.30%) |
Jul 24, 2020 | 3.502 | 3.582 | 3.439 | 3.530 | 21,979,922 | +0.01(+0.20%) |
Jul 23, 2020 | 3.613 | 3.637 | 3.516 | 3.523 | 23,614,540 | -0.17(-4.51%) |
Jul 22, 2020 | 3.689 | 3.710 | 3.616 | 3.689 | 25,788,074 | +0.01(+0.19%) |
Jul 21, 2020 | 3.654 | 3.745 | 3.627 | 3.682 | 38,309,300 | +0.15(+4.32%) |
Jul 20, 2020 | 3.467 | 3.564 | 3.457 | 3.530 | 26,002,182 | +0.05(+1.39%) |
Jul 17, 2020 | 3.516 | 3.537 | 3.474 | 3.481 | 19,105,960 | +0.00(+0.00%) |
Jul 16, 2020 | 3.495 | 3.537 | 3.474 | 3.481 | 24,883,188 | -0.04(-1.18%) |
Jul 15, 2020 | 3.585 | 3.620 | 3.481 | 3.523 | 21,202,544 | -0.02(-0.59%) |
Jul 14, 2020 | 3.412 | 3.550 | 3.356 | 3.543 | 30,115,382 | +0.09(+2.61%) |
Jul 13, 2020 | 3.543 | 3.550 | 3.453 | 3.453 | 19,726,576 | -0.08(-2.16%) |
Jul 10, 2020 | 3.446 | 3.550 | 3.426 | 3.530 | 27,636,994 | +0.03(+0.79%) |
Jul 09, 2020 | 3.516 | 3.543 | 3.446 | 3.502 | 33,290,464 | +0.02(+0.60%) |
Jul 08, 2020 | 3.439 | 3.509 | 3.426 | 3.481 | 30,121,180 | +0.11(+3.29%) |
Jul 07, 2020 | 3.578 | 3.620 | 3.370 | 3.370 | 75,548,536 | -0.20(-5.63%) |
Jul 06, 2020 | 3.550 | 3.627 | 3.537 | 3.571 | 32,233,892 | +0.15(+4.46%) |
Jul 02, 2020 | 3.467 | 3.578 | 3.412 | 3.419 | 37,154,280 | +0.02(+0.61%) |
Jul 01, 2020 | 3.266 | 3.408 | 3.266 | 3.398 | 27,388,348 | +0.15(+4.54%) |
Jun 30, 2020 | 3.306 | 3.320 | 3.233 | 3.250 | 36,177,688 | -0.12(-3.50%) |
Jun 29, 2020 | 3.326 | 3.382 | 3.261 | 3.368 | 26,134,428 | +0.12(+3.62%) |
Jun 26, 2020 | 3.292 | 3.313 | 3.236 | 3.250 | 29,612,134 | -0.14(-4.09%) |
Jun 25, 2020 | 3.417 | 3.430 | 3.278 | 3.389 | 72,292,824 | +0.03(+1.03%) |
Jun 24, 2020 | 3.534 | 3.534 | 3.333 | 3.354 | 76,365,848 | -0.27(-7.46%) |
Jun 23, 2020 | 3.611 | 3.708 | 3.562 | 3.624 | 44,828,144 | +0.06(+1.55%) |
Jun 22, 2020 | 3.701 | 3.718 | 3.528 | 3.569 | 27,932,556 | -0.08(-2.28%) |
Jun 19, 2020 | 3.631 | 3.673 | 3.548 | 3.652 | 57,210,464 | +0.12(+3.54%) |
Jun 18, 2020 | 3.465 | 3.631 | 3.458 | 3.527 | 52,277,812 | +0.02(+0.59%) |
Jun 17, 2020 | 3.514 | 3.572 | 3.455 | 3.507 | 28,203,376 | +0.03(+0.80%) |
Jun 16, 2020 | 3.583 | 3.604 | 3.430 | 3.479 | 47,362,368 | +0.01(+0.40%) |
Jun 15, 2020 | 3.403 | 3.541 | 3.333 | 3.465 | 54,529,868 | -0.10(-2.91%) |
Jun 12, 2020 | 3.597 | 3.659 | 3.486 | 3.569 | 54,599,416 | +0.15(+4.25%) |
Jun 11, 2020 | 3.500 | 3.583 | 3.354 | 3.424 | 58,222,452 | -0.29(-7.84%) |
Jun 10, 2020 | 3.978 | 3.985 | 3.715 | 3.715 | 53,964,496 | -0.21(-5.30%) |
Jun 09, 2020 | 3.867 | 4.013 | 3.860 | 3.922 | 37,886,812 | -0.13(-3.25%) |
Jun 08, 2020 | 3.888 | 4.075 | 3.857 | 4.054 | 43,565,272 | +0.22(+5.79%) |
Jun 05, 2020 | 3.964 | 4.013 | 3.777 | 3.832 | 56,836,156 | +0.19(+5.33%) |
Jun 04, 2020 | 3.514 | 3.652 | 3.448 | 3.638 | 77,279,936 | +0.11(+3.14%) |
Jun 03, 2020 | 3.618 | 3.638 | 3.514 | 3.527 | 66,317,008 | +0.18(+5.38%) |
Jun 02, 2020 | 3.160 | 3.361 | 3.160 | 3.347 | 78,195,920 | +0.30(+10.02%) |
Jun 01, 2020 | 3.001 | 3.077 | 2.980 | 3.042 | 51,605,104 | +0.10(+3.36%) |
May 29, 2020 | 2.930 | 3.013 | 2.895 | 2.943 | 54,194,128 | -0.06(-1.85%) |
May 28, 2020 | 3.096 | 3.103 | 2.992 | 2.999 | 36,527,428 | -0.11(-3.56%) |
May 27, 2020 | 3.089 | 3.117 | 3.013 | 3.110 | 50,843,032 | +0.19(+6.40%) |
May 26, 2020 | 3.096 | 3.103 | 2.909 | 2.923 | 76,244,296 | +0.10(+3.43%) |
May 22, 2020 | 2.826 | 2.909 | 2.743 | 2.826 | 46,193,260 | +0.01(+0.25%) |
May 21, 2020 | 2.749 | 2.833 | 2.736 | 2.819 | 76,716,872 | +0.18(+6.82%) |
May 20, 2020 | 2.653 | 2.673 | 2.583 | 2.639 | 64,595,468 | +0.03(+1.06%) |
May 19, 2020 | 2.729 | 2.729 | 2.590 | 2.611 | 59,334,428 | -0.15(-5.28%) |
May 18, 2020 | 2.715 | 2.784 | 2.639 | 2.756 | 47,089,264 | +0.16(+6.13%) |
May 15, 2020 | 2.680 | 2.743 | 2.569 | 2.597 | 44,043,704 | -0.09(-3.35%) |
May 14, 2020 | 2.479 | 2.694 | 2.410 | 2.687 | 82,468,328 | +0.13(+5.15%) |
May 13, 2020 | 2.590 | 2.604 | 2.486 | 2.556 | 46,190,916 | -0.01(-0.54%) |
May 12, 2020 | 2.680 | 2.749 | 2.562 | 2.569 | 69,649,792 | -0.12(-4.38%) |
May 11, 2020 | 2.722 | 2.777 | 2.673 | 2.687 | 68,364,632 | -0.07(-2.51%) |
May 08, 2020 | 2.639 | 2.777 | 2.632 | 2.756 | 49,265,908 | +0.17(+6.42%) |
May 07, 2020 | 2.632 | 2.646 | 2.507 | 2.590 | 78,820,848 | -0.12(-4.35%) |
May 06, 2020 | 2.777 | 2.798 | 2.687 | 2.708 | 44,370,912 | -0.12(-4.17%) |
May 05, 2020 | 2.749 | 2.943 | 2.743 | 2.826 | 48,601,364 | +0.03(+1.24%) |
May 04, 2020 | 2.722 | 2.798 | 2.708 | 2.791 | 56,163,612 | -0.01(-0.49%) |
May 01, 2020 | 2.840 | 2.895 | 2.777 | 2.805 | 24,736,988 | -0.11(-3.74%) |
Apr 30, 2020 | 2.941 | 2.983 | 2.900 | 2.914 | 41,067,116 | -0.18(-5.82%) |
Apr 29, 2020 | 2.983 | 3.108 | 2.962 | 3.094 | 55,747,708 | +0.15(+5.18%) |
Apr 28, 2020 | 2.838 | 2.962 | 2.789 | 2.941 | 85,937,224 | +0.31(+11.84%) |
Apr 27, 2020 | 2.685 | 2.727 | 2.592 | 2.630 | 55,192,812 | +0.10(+3.82%) |
Apr 24, 2020 | 2.651 | 2.651 | 2.485 | 2.533 | 87,632,232 | -0.24(-8.50%) |
Apr 23, 2020 | 2.865 | 2.865 | 2.741 | 2.768 | 64,325,160 | -0.08(-2.91%) |
Apr 22, 2020 | 2.872 | 2.955 | 2.845 | 2.851 | 86,298,536 | +0.05(+1.73%) |
Apr 21, 2020 | 2.886 | 2.907 | 2.789 | 2.803 | 47,848,260 | -0.14(-4.71%) |
Apr 20, 2020 | 2.983 | 2.990 | 2.921 | 2.941 | 39,087,704 | -0.12(-3.85%) |
Apr 17, 2020 | 3.108 | 3.114 | 2.969 | 3.059 | 25,606,274 | +0.08(+2.55%) |
Apr 16, 2020 | 3.114 | 3.121 | 2.976 | 2.983 | 35,568,316 | -0.13(-4.22%) |
Apr 15, 2020 | 3.108 | 3.232 | 3.059 | 3.114 | 30,797,254 | -0.13(-4.05%) |
Apr 14, 2020 | 3.274 | 3.367 | 3.232 | 3.246 | 38,398,820 | +0.05(+1.52%) |
Apr 13, 2020 | 3.135 | 3.211 | 3.052 | 3.198 | 36,778,604 | -0.01(-0.43%) |
Apr 09, 2020 | 3.315 | 3.374 | 3.186 | 3.211 | 42,617,452 | -0.03(-0.85%) |
Apr 08, 2020 | 3.066 | 3.274 | 3.035 | 3.239 | 42,694,508 | +0.21(+6.85%) |
Apr 07, 2020 | 3.170 | 3.198 | 3.004 | 3.031 | 47,743,532 | +0.15(+5.04%) |
Apr 06, 2020 | 2.941 | 2.994 | 2.855 | 2.886 | 49,509,280 | +0.19(+6.92%) |
Apr 03, 2020 | 2.748 | 2.748 | 2.602 | 2.699 | 53,530,408 | -0.14(-4.88%) |
Apr 02, 2020 | 2.817 | 2.900 | 2.796 | 2.838 | 33,661,264 | +0.01(+0.49%) |
Apr 01, 2020 | 2.921 | 2.948 | 2.793 | 2.824 | 38,679,688 | -0.28(-9.08%) |
Mar 31, 2020 | 3.203 | 3.216 | 3.030 | 3.106 | 43,466,916 | -0.14(-4.26%) |
Mar 30, 2020 | 3.161 | 3.327 | 3.064 | 3.244 | 46,196,964 | +0.08(+2.63%) |
Mar 27, 2020 | 3.147 | 3.292 | 3.061 | 3.161 | 61,108,832 | -0.23(-6.73%) |
Mar 26, 2020 | 3.369 | 3.438 | 3.313 | 3.389 | 84,853,168 | +0.12(+3.81%) |
Mar 25, 2020 | 3.057 | 3.476 | 2.995 | 3.265 | 96,583,912 | +0.18(+5.83%) |
Mar 24, 2020 | 3.023 | 3.175 | 2.940 | 3.085 | 35,993,120 | +0.30(+10.95%) |
Mar 23, 2020 | 2.891 | 2.919 | 2.649 | 2.781 | 55,147,160 | -0.25(-8.22%) |
Mar 20, 2020 | 3.196 | 3.237 | 2.974 | 3.030 | 78,560,280 | -0.08(-2.45%) |
Mar 19, 2020 | 2.981 | 3.216 | 2.836 | 3.106 | 72,261,328 | +0.04(+1.35%) |
Mar 18, 2020 | 3.092 | 3.286 | 2.877 | 3.064 | 72,056,600 | -0.33(-9.59%) |
Mar 17, 2020 | 3.355 | 3.683 | 3.199 | 3.389 | 56,256,080 | +0.12(+3.59%) |
Mar 16, 2020 | 3.396 | 3.576 | 3.244 | 3.272 | 60,469,960 | -0.53(-13.84%) |
Mar 13, 2020 | 4.005 | 4.005 | 3.412 | 3.797 | 107,512,536 | +0.50(+15.09%) |
Mar 12, 2020 | 3.334 | 3.514 | 3.064 | 3.299 | 80,918,904 | -0.53(-13.74%) |
Mar 11, 2020 | 4.143 | 4.161 | 3.649 | 3.825 | 95,419,648 | -0.43(-10.08%) |
Mar 10, 2020 | 4.219 | 4.268 | 4.064 | 4.254 | 51,290,288 | +0.33(+8.47%) |
Mar 09, 2020 | 4.081 | 4.129 | 3.884 | 3.922 | 63,032,560 | -0.50(-11.41%) |
Mar 06, 2020 | 4.475 | 4.524 | 4.378 | 4.427 | 53,066,796 | -0.18(-3.90%) |
Mar 05, 2020 | 4.634 | 4.655 | 4.503 | 4.607 | 61,266,336 | -0.21(-4.31%) |
Mar 04, 2020 | 4.807 | 4.821 | 4.710 | 4.814 | 45,226,448 | +0.01(+0.14%) |
Mar 03, 2020 | 4.821 | 4.932 | 4.731 | 4.807 | 59,250,732 | -0.12(-2.52%) |
Mar 02, 2020 | 4.883 | 4.966 | 4.797 | 4.932 | 58,041,792 | +0.04(+0.89%) |
Feb 28, 2020 | 4.750 | 4.926 | 4.722 | 4.888 | 69,761,736 | +0.08(+1.73%) |
Feb 27, 2020 | 4.798 | 4.992 | 4.785 | 4.805 | 55,521,244 | -0.03(-0.57%) |
Feb 26, 2020 | 4.909 | 4.971 | 4.791 | 4.833 | 43,536,724 | -0.04(-0.85%) |
Feb 25, 2020 | 4.916 | 4.951 | 4.840 | 4.874 | 22,721,314 | -0.04(-0.79%) |
Feb 24, 2020 | 4.947 | 4.947 | 4.813 | 4.914 | 25,848,882 | -0.19(-3.67%) |
Feb 21, 2020 | 5.074 | 5.158 | 5.067 | 5.101 | 26,003,160 | -0.06(-1.17%) |
Feb 20, 2020 | 5.175 | 5.195 | 5.121 | 5.161 | 23,638,668 | -0.03(-0.52%) |
Feb 19, 2020 | 5.208 | 5.235 | 5.158 | 5.188 | 30,281,242 | +0.05(+0.91%) |
Feb 18, 2020 | 5.141 | 5.154 | 5.047 | 5.141 | 32,011,566 | -0.11(-2.17%) |
Feb 14, 2020 | 5.295 | 5.302 | 5.221 | 5.255 | 23,050,580 | -0.03(-0.51%) |
Feb 13, 2020 | 5.302 | 5.329 | 5.238 | 5.282 | 28,138,678 | -0.04(-0.75%) |
Feb 12, 2020 | 5.422 | 5.436 | 5.315 | 5.322 | 53,184,912 | -0.07(-1.36%) |
Feb 11, 2020 | 5.436 | 5.476 | 5.335 | 5.395 | 72,445,760 | +0.11(+2.15%) |
Feb 10, 2020 | 5.208 | 5.329 | 5.181 | 5.282 | 72,703,544 | +0.09(+1.68%) |
Feb 07, 2020 | 5.161 | 5.262 | 5.154 | 5.195 | 55,533,728 | -0.00(-0.09%) |
Feb 06, 2020 | 5.279 | 5.286 | 5.146 | 5.199 | 43,491,904 | -0.03(-0.64%) |
Feb 05, 2020 | 5.299 | 5.320 | 5.233 | 5.233 | 39,167,656 | +0.05(+0.90%) |
Feb 04, 2020 | 5.219 | 5.246 | 5.166 | 5.186 | 18,978,658 | +0.03(+0.65%) |
Feb 03, 2020 | 5.152 | 5.226 | 5.152 | 5.152 | 26,004,386 | +0.06(+1.18%) |
Jan 31, 2020 | 5.132 | 5.156 | 5.052 | 5.092 | 53,789,724 | -0.13(-2.56%) |
Jan 30, 2020 | 5.152 | 5.226 | 5.099 | 5.226 | 71,179,128 | +0.01(+0.26%) |
Jan 29, 2020 | 5.326 | 5.353 | 5.192 | 5.213 | 31,803,020 | -0.11(-2.14%) |
Jan 28, 2020 | 5.326 | 5.340 | 5.259 | 5.326 | 22,829,782 | +0.02(+0.38%) |
Jan 27, 2020 | 5.346 | 5.386 | 5.293 | 5.306 | 30,251,924 | -0.13(-2.46%) |
Jan 24, 2020 | 5.494 | 5.514 | 5.393 | 5.440 | 17,057,728 | -0.05(-0.97%) |
Jan 23, 2020 | 5.427 | 5.560 | 5.386 | 5.494 | 51,205,140 | +0.13(+2.50%) |
Jan 22, 2020 | 5.380 | 5.400 | 5.333 | 5.360 | 26,457,756 | +0.03(+0.63%) |
Jan 21, 2020 | 5.460 | 5.480 | 5.293 | 5.326 | 53,259,108 | -0.27(-4.78%) |
Jan 17, 2020 | 5.601 | 5.631 | 5.560 | 5.594 | 31,904,518 | +0.05(+0.97%) |
Jan 16, 2020 | 5.534 | 5.587 | 5.480 | 5.540 | 32,741,648 | +0.00(+0.00%) |
Jan 15, 2020 | 5.567 | 5.574 | 5.494 | 5.540 | 46,399,728 | -0.12(-2.13%) |
Jan 14, 2020 | 5.621 | 5.661 | 5.577 | 5.661 | 50,439,192 | -0.01(-0.12%) |
Jan 13, 2020 | 5.627 | 5.714 | 5.627 | 5.668 | 53,264,676 | +0.01(+0.24%) |
Jan 10, 2020 | 5.755 | 5.771 | 5.622 | 5.654 | 41,399,564 | -0.07(-1.28%) |
Jan 09, 2020 | 5.688 | 5.755 | 5.627 | 5.728 | 54,134,352 | -0.13(-2.17%) |
Jan 08, 2020 | 5.902 | 5.962 | 5.841 | 5.855 | 35,951,300 | -0.09(-1.46%) |
Jan 07, 2020 | 5.989 | 6.009 | 5.932 | 5.942 | 26,208,936 | -0.15(-2.42%) |
Jan 06, 2020 | 6.089 | 6.163 | 6.049 | 6.089 | 19,837,520 | -0.13(-2.15%) |
Jan 03, 2020 | 6.203 | 6.280 | 6.173 | 6.223 | 23,298,388 | -0.05(-0.85%) |
Jan 02, 2020 | 6.163 | 6.290 | 6.149 | 6.276 | 16,191,709 | +0.16(+2.55%) |
Dec 31, 2019 | 6.073 | 6.134 | 6.073 | 6.120 | 5,604,532 | +0.00(+0.00%) |
Dec 30, 2019 | 6.187 | 6.194 | 6.107 | 6.120 | 16,433,666 | +0.03(+0.44%) |
Dec 27, 2019 | 6.160 | 6.160 | 6.067 | 6.093 | 13,663,055 | -0.03(-0.44%) |
Dec 26, 2019 | 6.067 | 6.140 | 6.067 | 6.120 | 12,789,551 | +0.15(+2.46%) |
Dec 24, 2019 | 6.020 | 6.020 | 5.973 | 5.973 | 3,315,445 | -0.01(-0.22%) |
Dec 23, 2019 | 5.973 | 6.027 | 5.956 | 5.986 | 13,536,250 | +0.08(+1.36%) |
Dec 20, 2019 | 5.973 | 5.986 | 5.906 | 5.906 | 20,853,996 | -0.11(-1.78%) |
Dec 19, 2019 | 5.940 | 6.033 | 5.940 | 6.013 | 20,461,674 | +0.01(+0.11%) |
Dec 18, 2019 | 5.906 | 6.033 | 5.899 | 6.006 | 22,487,428 | +0.12(+2.05%) |
Dec 17, 2019 | 5.846 | 5.946 | 5.819 | 5.886 | 19,283,794 | +0.03(+0.46%) |
Dec 16, 2019 | 5.933 | 6.006 | 5.859 | 5.859 | 24,584,696 | -0.03(-0.45%) |
Dec 13, 2019 | 5.766 | 5.926 | 5.766 | 5.886 | 25,205,218 | +0.09(+1.48%) |
Dec 12, 2019 | 5.767 | 5.830 | 5.747 | 5.800 | 26,706,074 | +0.06(+1.05%) |
Dec 11, 2019 | 5.834 | 5.907 | 5.734 | 5.740 | 37,938,780 | -0.04(-0.69%) |
Dec 10, 2019 | 5.867 | 5.867 | 5.740 | 5.780 | 21,156,922 | -0.10(-1.70%) |
Dec 09, 2019 | 5.727 | 5.944 | 5.720 | 5.881 | 31,057,378 | +0.11(+1.97%) |
Dec 06, 2019 | 5.820 | 5.840 | 5.720 | 5.767 | 48,414,256 | -0.03(-0.58%) |
Dec 05, 2019 | 5.834 | 5.857 | 5.767 | 5.800 | 26,659,958 | +0.05(+0.81%) |
Dec 04, 2019 | 5.673 | 5.807 | 5.667 | 5.754 | 42,788,864 | +0.17(+2.99%) |
Dec 03, 2019 | 5.613 | 5.637 | 5.533 | 5.587 | 22,377,762 | +0.01(+0.12%) |
Dec 02, 2019 | 5.546 | 5.613 | 5.513 | 5.580 | 36,093,416 | +0.14(+2.63%) |
Nov 29, 2019 | 5.450 | 5.477 | 5.430 | 5.437 | 10,292,354 | -0.01(-0.25%) |
Nov 27, 2019 | 5.417 | 5.470 | 5.344 | 5.450 | 42,297,508 | +0.03(+0.62%) |
Nov 26, 2019 | 5.457 | 5.464 | 5.344 | 5.417 | 53,777,236 | -0.15(-2.64%) |
Nov 25, 2019 | 5.604 | 5.637 | 5.511 | 5.564 | 30,269,088 | -0.10(-1.77%) |
Nov 22, 2019 | 5.651 | 5.704 | 5.631 | 5.664 | 14,721,479 | +0.05(+0.83%) |
Nov 21, 2019 | 5.557 | 5.627 | 5.524 | 5.617 | 27,982,658 | +0.09(+1.57%) |
Nov 20, 2019 | 5.490 | 5.544 | 5.470 | 5.531 | 12,951,015 | -0.01(-0.24%) |
Nov 19, 2019 | 5.551 | 5.571 | 5.490 | 5.544 | 22,164,032 | -0.07(-1.31%) |
Nov 18, 2019 | 5.724 | 5.738 | 5.604 | 5.617 | 13,317,281 | -0.10(-1.75%) |
Nov 15, 2019 | 5.678 | 5.724 | 5.678 | 5.718 | 10,984,929 | +0.08(+1.42%) |
Nov 14, 2019 | 5.631 | 5.688 | 5.611 | 5.637 | 19,105,832 | -0.01(-0.24%) |
Nov 13, 2019 | 5.624 | 5.664 | 5.584 | 5.651 | 25,458,608 | -0.05(-0.94%) |
Nov 12, 2019 | 5.731 | 5.758 | 5.644 | 5.704 | 24,139,014 | -0.11(-1.95%) |
Nov 11, 2019 | 5.838 | 5.881 | 5.801 | 5.818 | 71,786,056 | +0.02(+0.35%) |
Nov 08, 2019 | 5.824 | 5.871 | 5.751 | 5.798 | 27,861,984 | -0.16(-2.69%) |
Nov 07, 2019 | 5.971 | 5.981 | 5.918 | 5.958 | 22,656,354 | -0.03(-0.45%) |
Nov 06, 2019 | 6.011 | 6.092 | 5.951 | 5.985 | 33,283,870 | -0.15(-2.50%) |
Nov 05, 2019 | 6.172 | 6.205 | 6.118 | 6.138 | 61,417,924 | +0.11(+1.88%) |
Nov 04, 2019 | 6.085 | 6.092 | 5.998 | 6.025 | 22,009,104 | -0.03(-0.44%) |