Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.846 | 2.867 | 2.783 | 2.846 | 54,461,328 | -0.03(-1.21%) |
Oct 29, 2020 | 2.804 | 2.895 | 2.756 | 2.881 | 60,381,788 | +0.06(+1.97%) |
Oct 28, 2020 | 2.902 | 2.940 | 2.818 | 2.825 | 44,108,524 | -0.22(-7.09%) |
Oct 27, 2020 | 3.131 | 3.159 | 3.013 | 3.041 | 55,731,136 | -0.10(-3.32%) |
Oct 26, 2020 | 3.131 | 3.187 | 3.086 | 3.145 | 42,951,480 | +0.02(+0.67%) |
Oct 23, 2020 | 3.236 | 3.263 | 3.124 | 3.124 | 40,636,176 | -0.06(-1.97%) |
Oct 22, 2020 | 3.048 | 3.201 | 3.048 | 3.187 | 50,171,260 | +0.17(+5.53%) |
Oct 21, 2020 | 2.971 | 3.096 | 2.971 | 3.020 | 63,123,692 | +0.02(+0.70%) |
Oct 20, 2020 | 2.957 | 3.041 | 2.954 | 2.999 | 41,626,300 | +0.13(+4.61%) |
Oct 19, 2020 | 2.867 | 2.978 | 2.832 | 2.867 | 41,177,732 | +0.03(+0.98%) |
Oct 16, 2020 | 2.867 | 2.881 | 2.832 | 2.839 | 31,741,802 | -0.06(-2.16%) |
Oct 15, 2020 | 2.881 | 2.933 | 2.867 | 2.902 | 29,274,664 | -0.04(-1.42%) |
Oct 14, 2020 | 2.957 | 2.985 | 2.922 | 2.943 | 24,131,922 | -0.01(-0.47%) |
Oct 13, 2020 | 2.964 | 2.999 | 2.916 | 2.957 | 44,696,856 | -0.06(-2.07%) |
Oct 12, 2020 | 2.992 | 3.041 | 2.964 | 3.020 | 18,657,974 | +0.02(+0.70%) |
Oct 09, 2020 | 2.957 | 3.083 | 2.933 | 2.999 | 58,770,692 | +0.03(+0.94%) |
Oct 08, 2020 | 2.804 | 2.999 | 2.783 | 2.971 | 52,345,424 | +0.19(+7.02%) |
Oct 07, 2020 | 2.839 | 2.853 | 2.769 | 2.776 | 33,408,604 | -0.06(-1.97%) |
Oct 06, 2020 | 2.874 | 2.943 | 2.790 | 2.832 | 45,017,652 | -0.01(-0.49%) |
Oct 05, 2020 | 2.749 | 2.860 | 2.735 | 2.846 | 22,744,724 | +0.08(+2.76%) |
Oct 02, 2020 | 2.742 | 2.867 | 2.735 | 2.769 | 42,282,976 | +0.02(+0.76%) |
Oct 01, 2020 | 2.749 | 2.756 | 2.703 | 2.749 | 18,047,314 | -0.02(-0.69%) |
Sep 30, 2020 | 2.733 | 2.788 | 2.726 | 2.768 | 24,918,876 | +0.06(+2.31%) |
Sep 29, 2020 | 2.761 | 2.816 | 2.705 | 2.705 | 31,516,968 | -0.08(-2.99%) |
Sep 28, 2020 | 2.955 | 2.976 | 2.754 | 2.788 | 35,461,972 | -0.06(-1.96%) |
Sep 25, 2020 | 2.823 | 2.851 | 2.792 | 2.844 | 34,710,912 | -0.02(-0.73%) |
Sep 24, 2020 | 2.802 | 2.928 | 2.775 | 2.865 | 46,837,284 | +0.09(+3.26%) |
Sep 23, 2020 | 2.872 | 2.907 | 2.768 | 2.775 | 30,277,610 | -0.16(-5.45%) |
Sep 22, 2020 | 2.962 | 2.983 | 2.872 | 2.934 | 32,092,658 | +0.03(+1.20%) |
Sep 21, 2020 | 2.879 | 2.948 | 2.844 | 2.900 | 36,542,300 | -0.05(-1.65%) |
Sep 18, 2020 | 3.060 | 3.074 | 2.921 | 2.948 | 64,224,216 | -0.19(-5.99%) |
Sep 17, 2020 | 3.060 | 3.136 | 3.053 | 3.136 | 26,677,254 | +0.03(+0.89%) |
Sep 16, 2020 | 3.115 | 3.178 | 3.087 | 3.108 | 28,917,124 | -0.01(-0.22%) |
Sep 15, 2020 | 3.157 | 3.185 | 3.081 | 3.115 | 31,303,038 | -0.03(-0.89%) |
Sep 14, 2020 | 3.060 | 3.171 | 3.032 | 3.143 | 34,992,844 | +0.08(+2.49%) |
Sep 11, 2020 | 3.094 | 3.119 | 3.032 | 3.067 | 17,610,136 | -0.03(-1.12%) |
Sep 10, 2020 | 3.192 | 3.227 | 3.101 | 3.101 | 32,162,202 | -0.08(-2.41%) |
Sep 09, 2020 | 3.192 | 3.206 | 3.143 | 3.178 | 30,845,790 | +0.05(+1.56%) |
Sep 08, 2020 | 3.171 | 3.190 | 3.129 | 3.129 | 35,647,712 | -0.10(-3.23%) |
Sep 04, 2020 | 3.268 | 3.303 | 3.192 | 3.234 | 59,399,216 | -0.01(-0.21%) |
Sep 03, 2020 | 3.192 | 3.317 | 3.192 | 3.240 | 86,592,328 | +0.13(+4.02%) |
Sep 02, 2020 | 3.094 | 3.136 | 3.070 | 3.115 | 33,442,722 | +0.01(+0.22%) |
Sep 01, 2020 | 3.053 | 3.129 | 3.039 | 3.108 | 94,272,432 | +0.15(+5.00%) |
Aug 31, 2020 | 3.058 | 3.058 | 2.960 | 2.960 | 60,782,376 | -0.15(-4.91%) |
Aug 28, 2020 | 3.051 | 3.124 | 3.037 | 3.113 | 175,140,368 | +0.13(+4.19%) |
Aug 27, 2020 | 2.981 | 3.037 | 2.954 | 2.988 | 39,357,652 | +0.06(+1.90%) |
Aug 26, 2020 | 3.030 | 3.030 | 2.884 | 2.933 | 34,844,160 | -0.10(-3.21%) |
Aug 25, 2020 | 3.037 | 3.051 | 2.967 | 3.030 | 58,027,232 | +0.01(+0.23%) |
Aug 24, 2020 | 3.030 | 3.072 | 3.002 | 3.023 | 43,146,080 | +0.06(+2.11%) |
Aug 21, 2020 | 2.981 | 2.981 | 2.933 | 2.960 | 35,961,300 | -0.03(-1.16%) |
Aug 20, 2020 | 2.919 | 3.016 | 2.870 | 2.995 | 42,246,692 | -0.03(-0.92%) |
Aug 19, 2020 | 3.051 | 3.072 | 3.016 | 3.023 | 32,285,418 | -0.03(-1.14%) |
Aug 18, 2020 | 3.106 | 3.131 | 3.025 | 3.058 | 64,291,032 | +0.03(+1.14%) |
Aug 17, 2020 | 3.141 | 3.148 | 2.996 | 3.023 | 40,143,796 | -0.12(-3.96%) |
Aug 14, 2020 | 3.148 | 3.217 | 3.134 | 3.148 | 34,273,084 | -0.01(-0.44%) |
Aug 13, 2020 | 3.238 | 3.301 | 3.148 | 3.162 | 36,286,280 | -0.03(-1.08%) |
Aug 12, 2020 | 3.294 | 3.294 | 3.148 | 3.197 | 37,148,416 | -0.07(-2.12%) |
Aug 11, 2020 | 3.322 | 3.335 | 3.266 | 3.266 | 33,521,996 | -0.02(-0.63%) |
Aug 10, 2020 | 3.287 | 3.325 | 3.238 | 3.287 | 29,339,762 | +0.03(+1.07%) |
Aug 07, 2020 | 3.287 | 3.377 | 3.231 | 3.252 | 50,152,896 | -0.10(-3.10%) |
Aug 06, 2020 | 3.328 | 3.398 | 3.290 | 3.356 | 32,103,246 | +0.01(+0.21%) |
Aug 05, 2020 | 3.405 | 3.439 | 3.294 | 3.349 | 47,609,568 | -0.03(-0.82%) |
Aug 04, 2020 | 3.412 | 3.460 | 3.280 | 3.377 | 50,742,360 | -0.10(-2.79%) |
Aug 03, 2020 | 3.495 | 3.592 | 3.432 | 3.474 | 41,118,036 | -0.06(-1.71%) |
Jul 31, 2020 | 3.659 | 3.659 | 3.528 | 3.535 | 24,153,864 | -0.19(-5.20%) |
Jul 30, 2020 | 3.736 | 3.763 | 3.639 | 3.729 | 20,398,852 | -0.05(-1.28%) |
Jul 29, 2020 | 3.770 | 3.812 | 3.742 | 3.777 | 26,187,014 | +0.08(+2.06%) |
Jul 28, 2020 | 3.680 | 3.777 | 3.680 | 3.701 | 23,311,070 | -0.01(-0.37%) |
Jul 27, 2020 | 3.528 | 3.736 | 3.528 | 3.715 | 38,166,872 | +0.19(+5.30%) |
Jul 24, 2020 | 3.500 | 3.580 | 3.438 | 3.528 | 21,992,110 | +0.01(+0.20%) |
Jul 23, 2020 | 3.611 | 3.635 | 3.514 | 3.521 | 23,627,636 | -0.17(-4.51%) |
Jul 22, 2020 | 3.687 | 3.708 | 3.614 | 3.687 | 25,802,374 | +0.01(+0.19%) |
Jul 21, 2020 | 3.652 | 3.742 | 3.625 | 3.680 | 38,330,544 | +0.15(+4.32%) |
Jul 20, 2020 | 3.465 | 3.562 | 3.455 | 3.528 | 26,016,602 | +0.05(+1.39%) |
Jul 17, 2020 | 3.514 | 3.535 | 3.472 | 3.479 | 19,116,554 | +0.00(+0.00%) |
Jul 16, 2020 | 3.493 | 3.535 | 3.472 | 3.479 | 24,896,986 | -0.04(-1.18%) |
Jul 15, 2020 | 3.583 | 3.618 | 3.479 | 3.521 | 21,214,302 | -0.02(-0.59%) |
Jul 14, 2020 | 3.410 | 3.548 | 3.354 | 3.541 | 30,132,082 | +0.09(+2.61%) |
Jul 13, 2020 | 3.541 | 3.548 | 3.451 | 3.451 | 19,737,516 | -0.08(-2.16%) |
Jul 10, 2020 | 3.444 | 3.548 | 3.424 | 3.528 | 27,652,320 | +0.03(+0.79%) |
Jul 09, 2020 | 3.514 | 3.541 | 3.444 | 3.500 | 33,308,926 | +0.02(+0.60%) |
Jul 08, 2020 | 3.438 | 3.507 | 3.424 | 3.479 | 30,137,884 | +0.11(+3.29%) |
Jul 07, 2020 | 3.576 | 3.618 | 3.368 | 3.368 | 75,590,432 | -0.20(-5.63%) |
Jul 06, 2020 | 3.548 | 3.625 | 3.535 | 3.569 | 32,251,768 | +0.15(+4.46%) |
Jul 02, 2020 | 3.465 | 3.576 | 3.410 | 3.417 | 37,174,884 | +0.02(+0.61%) |
Jul 01, 2020 | 3.264 | 3.406 | 3.264 | 3.396 | 27,403,536 | +0.15(+4.54%) |
Jun 30, 2020 | 3.304 | 3.318 | 3.231 | 3.248 | 36,197,752 | -0.12(-3.50%) |
Jun 29, 2020 | 3.325 | 3.380 | 3.259 | 3.366 | 26,148,922 | +0.12(+3.62%) |
Jun 26, 2020 | 3.290 | 3.311 | 3.235 | 3.248 | 29,628,558 | -0.14(-4.09%) |
Jun 25, 2020 | 3.415 | 3.429 | 3.276 | 3.387 | 72,332,920 | +0.03(+1.03%) |
Jun 24, 2020 | 3.532 | 3.532 | 3.332 | 3.352 | 76,408,200 | -0.27(-7.46%) |
Jun 23, 2020 | 3.609 | 3.706 | 3.560 | 3.622 | 44,853,008 | +0.06(+1.55%) |
Jun 22, 2020 | 3.699 | 3.716 | 3.526 | 3.567 | 27,948,048 | -0.08(-2.28%) |
Jun 19, 2020 | 3.629 | 3.671 | 3.546 | 3.650 | 57,242,192 | +0.12(+3.54%) |
Jun 18, 2020 | 3.463 | 3.629 | 3.456 | 3.526 | 52,306,808 | +0.02(+0.59%) |
Jun 17, 2020 | 3.512 | 3.571 | 3.453 | 3.505 | 28,219,020 | +0.03(+0.80%) |
Jun 16, 2020 | 3.581 | 3.602 | 3.429 | 3.477 | 47,388,636 | +0.01(+0.40%) |
Jun 15, 2020 | 3.401 | 3.539 | 3.332 | 3.463 | 54,560,112 | -0.10(-2.91%) |
Jun 12, 2020 | 3.595 | 3.657 | 3.484 | 3.567 | 54,629,696 | +0.15(+4.25%) |
Jun 11, 2020 | 3.498 | 3.581 | 3.352 | 3.422 | 58,254,744 | -0.29(-7.84%) |
Jun 10, 2020 | 3.976 | 3.983 | 3.713 | 3.713 | 53,994,428 | -0.21(-5.30%) |
Jun 09, 2020 | 3.865 | 4.010 | 3.858 | 3.920 | 37,907,824 | -0.13(-3.25%) |
Jun 08, 2020 | 3.886 | 4.073 | 3.854 | 4.052 | 43,589,436 | +0.22(+5.79%) |
Jun 05, 2020 | 3.962 | 4.010 | 3.775 | 3.830 | 56,867,680 | +0.19(+5.33%) |
Jun 04, 2020 | 3.512 | 3.650 | 3.446 | 3.636 | 77,322,800 | +0.11(+3.14%) |
Jun 03, 2020 | 3.616 | 3.636 | 3.512 | 3.526 | 66,353,792 | +0.18(+5.38%) |
Jun 02, 2020 | 3.158 | 3.359 | 3.158 | 3.345 | 78,239,288 | +0.30(+10.02%) |
Jun 01, 2020 | 2.999 | 3.075 | 2.978 | 3.041 | 51,633,724 | +0.10(+3.36%) |
May 29, 2020 | 2.928 | 3.011 | 2.893 | 2.942 | 54,224,184 | -0.06(-1.85%) |
May 28, 2020 | 3.094 | 3.101 | 2.990 | 2.997 | 36,547,684 | -0.11(-3.56%) |
May 27, 2020 | 3.087 | 3.115 | 3.011 | 3.108 | 50,871,224 | +0.19(+6.40%) |
May 26, 2020 | 3.094 | 3.101 | 2.907 | 2.921 | 76,286,584 | +0.10(+3.43%) |
May 22, 2020 | 2.824 | 2.907 | 2.741 | 2.824 | 46,218,876 | +0.01(+0.25%) |
May 21, 2020 | 2.748 | 2.831 | 2.734 | 2.817 | 76,759,416 | +0.18(+6.82%) |
May 20, 2020 | 2.651 | 2.672 | 2.582 | 2.637 | 64,631,288 | +0.03(+1.06%) |
May 19, 2020 | 2.727 | 2.727 | 2.589 | 2.610 | 59,367,332 | -0.15(-5.28%) |
May 18, 2020 | 2.713 | 2.783 | 2.637 | 2.755 | 47,115,380 | +0.16(+6.13%) |
May 15, 2020 | 2.679 | 2.741 | 2.568 | 2.596 | 44,068,128 | -0.09(-3.35%) |
May 14, 2020 | 2.478 | 2.693 | 2.409 | 2.686 | 82,514,056 | +0.13(+5.15%) |
May 13, 2020 | 2.589 | 2.603 | 2.485 | 2.554 | 46,216,532 | -0.01(-0.54%) |
May 12, 2020 | 2.679 | 2.748 | 2.561 | 2.568 | 69,688,416 | -0.12(-4.38%) |
May 11, 2020 | 2.720 | 2.776 | 2.672 | 2.686 | 68,402,544 | -0.07(-2.51%) |
May 08, 2020 | 2.637 | 2.776 | 2.630 | 2.755 | 49,293,228 | +0.17(+6.42%) |
May 07, 2020 | 2.630 | 2.644 | 2.506 | 2.589 | 78,864,560 | -0.12(-4.35%) |
May 06, 2020 | 2.776 | 2.796 | 2.686 | 2.706 | 44,395,520 | -0.12(-4.17%) |
May 05, 2020 | 2.748 | 2.942 | 2.741 | 2.824 | 48,628,316 | +0.03(+1.24%) |
May 04, 2020 | 2.720 | 2.796 | 2.706 | 2.789 | 56,194,756 | -0.01(-0.49%) |
May 01, 2020 | 2.838 | 2.893 | 2.776 | 2.803 | 24,750,706 | -0.11(-3.74%) |
Apr 30, 2020 | 2.940 | 2.981 | 2.898 | 2.912 | 41,089,884 | -0.18(-5.82%) |
Apr 29, 2020 | 2.981 | 3.106 | 2.961 | 3.092 | 55,778,620 | +0.15(+5.18%) |
Apr 28, 2020 | 2.836 | 2.961 | 2.788 | 2.940 | 85,984,880 | +0.31(+11.84%) |
Apr 27, 2020 | 2.684 | 2.725 | 2.590 | 2.629 | 55,223,416 | +0.10(+3.83%) |
Apr 24, 2020 | 2.649 | 2.649 | 2.483 | 2.532 | 87,680,824 | -0.24(-8.50%) |
Apr 23, 2020 | 2.864 | 2.864 | 2.739 | 2.767 | 64,360,828 | -0.08(-2.91%) |
Apr 22, 2020 | 2.871 | 2.954 | 2.843 | 2.850 | 86,346,384 | +0.05(+1.73%) |
Apr 21, 2020 | 2.884 | 2.905 | 2.788 | 2.801 | 47,874,792 | -0.14(-4.71%) |
Apr 20, 2020 | 2.981 | 2.988 | 2.919 | 2.940 | 39,109,376 | -0.12(-3.85%) |
Apr 17, 2020 | 3.106 | 3.113 | 2.967 | 3.057 | 25,620,474 | +0.08(+2.55%) |
Apr 16, 2020 | 3.113 | 3.120 | 2.974 | 2.981 | 35,588,040 | -0.13(-4.22%) |
Apr 15, 2020 | 3.106 | 3.230 | 3.057 | 3.113 | 30,814,330 | -0.13(-4.05%) |
Apr 14, 2020 | 3.272 | 3.365 | 3.230 | 3.244 | 38,420,112 | +0.05(+1.52%) |
Apr 13, 2020 | 3.133 | 3.210 | 3.050 | 3.196 | 36,799,000 | -0.01(-0.43%) |
Apr 09, 2020 | 3.313 | 3.372 | 3.184 | 3.210 | 42,641,084 | -0.03(-0.85%) |
Apr 08, 2020 | 3.064 | 3.272 | 3.033 | 3.237 | 42,718,184 | +0.21(+6.85%) |
Apr 07, 2020 | 3.168 | 3.196 | 3.002 | 3.030 | 47,770,004 | +0.15(+5.04%) |
Apr 06, 2020 | 2.940 | 2.992 | 2.853 | 2.884 | 49,536,732 | +0.19(+6.92%) |
Apr 03, 2020 | 2.746 | 2.746 | 2.601 | 2.698 | 53,560,092 | -0.14(-4.88%) |
Apr 02, 2020 | 2.815 | 2.898 | 2.795 | 2.836 | 33,679,928 | +0.01(+0.49%) |
Apr 01, 2020 | 2.919 | 2.947 | 2.791 | 2.822 | 38,701,136 | -0.28(-9.08%) |
Mar 31, 2020 | 3.201 | 3.215 | 3.028 | 3.104 | 43,491,020 | -0.14(-4.26%) |
Mar 30, 2020 | 3.159 | 3.325 | 3.062 | 3.242 | 46,222,580 | +0.08(+2.63%) |
Mar 27, 2020 | 3.145 | 3.291 | 3.059 | 3.159 | 61,142,724 | -0.23(-6.73%) |
Mar 26, 2020 | 3.367 | 3.436 | 3.311 | 3.387 | 84,900,224 | +0.12(+3.81%) |
Mar 25, 2020 | 3.056 | 3.474 | 2.993 | 3.263 | 96,637,480 | +0.18(+5.83%) |
Mar 24, 2020 | 3.021 | 3.173 | 2.938 | 3.083 | 36,013,080 | +0.30(+10.95%) |
Mar 23, 2020 | 2.890 | 2.917 | 2.648 | 2.779 | 55,177,744 | -0.25(-8.22%) |
Mar 20, 2020 | 3.194 | 3.235 | 2.973 | 3.028 | 78,603,848 | -0.08(-2.45%) |
Mar 19, 2020 | 2.980 | 3.215 | 2.834 | 3.104 | 72,301,408 | +0.04(+1.35%) |
Mar 18, 2020 | 3.090 | 3.284 | 2.876 | 3.062 | 72,096,560 | -0.32(-9.59%) |
Mar 17, 2020 | 3.353 | 3.681 | 3.197 | 3.387 | 56,287,276 | +0.12(+3.59%) |
Mar 16, 2020 | 3.394 | 3.574 | 3.242 | 3.270 | 60,503,492 | -0.53(-13.84%) |
Mar 13, 2020 | 4.003 | 4.003 | 3.410 | 3.795 | 107,572,160 | +0.50(+15.09%) |
Mar 12, 2020 | 3.332 | 3.512 | 3.062 | 3.298 | 80,963,776 | -0.53(-13.74%) |
Mar 11, 2020 | 4.141 | 4.158 | 3.647 | 3.823 | 95,472,568 | -0.43(-10.08%) |
Mar 10, 2020 | 4.217 | 4.265 | 4.061 | 4.252 | 51,318,732 | +0.33(+8.47%) |
Mar 09, 2020 | 4.079 | 4.127 | 3.882 | 3.920 | 63,067,516 | -0.50(-11.41%) |
Mar 06, 2020 | 4.473 | 4.521 | 4.376 | 4.424 | 53,096,228 | -0.18(-3.90%) |
Mar 05, 2020 | 4.632 | 4.652 | 4.500 | 4.604 | 61,300,316 | -0.21(-4.31%) |
Mar 04, 2020 | 4.805 | 4.818 | 4.708 | 4.811 | 45,251,532 | +0.01(+0.14%) |
Mar 03, 2020 | 4.818 | 4.929 | 4.729 | 4.805 | 59,283,588 | -0.12(-2.52%) |
Mar 02, 2020 | 4.881 | 4.964 | 4.794 | 4.929 | 58,073,980 | +0.04(+0.89%) |
Feb 28, 2020 | 4.747 | 4.924 | 4.720 | 4.886 | 69,800,424 | +0.08(+1.73%) |
Feb 27, 2020 | 4.796 | 4.989 | 4.782 | 4.803 | 55,552,036 | -0.03(-0.57%) |
Feb 26, 2020 | 4.906 | 4.968 | 4.789 | 4.830 | 43,560,872 | -0.04(-0.85%) |
Feb 25, 2020 | 4.913 | 4.948 | 4.837 | 4.872 | 22,733,916 | -0.04(-0.79%) |
Feb 24, 2020 | 4.944 | 4.944 | 4.810 | 4.911 | 25,863,216 | -0.19(-3.67%) |
Feb 21, 2020 | 5.071 | 5.155 | 5.065 | 5.098 | 26,017,580 | -0.06(-1.17%) |
Feb 20, 2020 | 5.172 | 5.192 | 5.118 | 5.158 | 23,651,778 | -0.03(-0.52%) |
Feb 19, 2020 | 5.205 | 5.232 | 5.155 | 5.185 | 30,298,036 | +0.05(+0.91%) |
Feb 18, 2020 | 5.138 | 5.152 | 5.045 | 5.138 | 32,029,318 | -0.11(-2.17%) |
Feb 14, 2020 | 5.292 | 5.299 | 5.219 | 5.252 | 23,063,364 | -0.03(-0.51%) |
Feb 13, 2020 | 5.299 | 5.326 | 5.235 | 5.279 | 28,154,284 | -0.04(-0.75%) |
Feb 12, 2020 | 5.419 | 5.433 | 5.312 | 5.319 | 53,214,408 | -0.07(-1.36%) |
Feb 11, 2020 | 5.433 | 5.473 | 5.332 | 5.392 | 72,485,936 | +0.11(+2.15%) |
Feb 10, 2020 | 5.205 | 5.326 | 5.178 | 5.279 | 72,743,864 | +0.09(+1.68%) |
Feb 07, 2020 | 5.158 | 5.259 | 5.152 | 5.192 | 55,564,524 | -0.00(-0.09%) |
Feb 06, 2020 | 5.276 | 5.283 | 5.143 | 5.196 | 43,516,016 | -0.03(-0.64%) |
Feb 05, 2020 | 5.297 | 5.317 | 5.230 | 5.230 | 39,189,372 | +0.05(+0.90%) |
Feb 04, 2020 | 5.216 | 5.243 | 5.163 | 5.183 | 18,989,180 | +0.03(+0.65%) |
Feb 03, 2020 | 5.149 | 5.223 | 5.149 | 5.149 | 26,018,804 | +0.06(+1.18%) |
Jan 31, 2020 | 5.129 | 5.153 | 5.049 | 5.089 | 53,819,548 | -0.13(-2.56%) |
Jan 30, 2020 | 5.149 | 5.223 | 5.096 | 5.223 | 71,218,592 | +0.01(+0.26%) |
Jan 29, 2020 | 5.323 | 5.350 | 5.190 | 5.210 | 31,820,654 | -0.11(-2.14%) |
Jan 28, 2020 | 5.323 | 5.337 | 5.256 | 5.323 | 22,842,440 | +0.02(+0.38%) |
Jan 27, 2020 | 5.343 | 5.383 | 5.290 | 5.303 | 30,268,698 | -0.13(-2.46%) |
Jan 24, 2020 | 5.490 | 5.511 | 5.390 | 5.437 | 17,067,186 | -0.05(-0.97%) |
Jan 23, 2020 | 5.424 | 5.557 | 5.383 | 5.490 | 51,233,532 | +0.13(+2.50%) |
Jan 22, 2020 | 5.377 | 5.397 | 5.330 | 5.357 | 26,472,424 | +0.03(+0.63%) |
Jan 21, 2020 | 5.457 | 5.477 | 5.290 | 5.323 | 53,288,640 | -0.27(-4.78%) |
Jan 17, 2020 | 5.598 | 5.628 | 5.557 | 5.591 | 31,922,206 | +0.05(+0.97%) |
Jan 16, 2020 | 5.531 | 5.584 | 5.477 | 5.537 | 32,759,802 | +0.00(+0.00%) |
Jan 15, 2020 | 5.564 | 5.571 | 5.490 | 5.537 | 46,425,456 | -0.12(-2.13%) |
Jan 14, 2020 | 5.618 | 5.658 | 5.574 | 5.658 | 50,467,160 | -0.01(-0.12%) |
Jan 13, 2020 | 5.624 | 5.711 | 5.624 | 5.664 | 53,294,208 | +0.01(+0.24%) |
Jan 10, 2020 | 5.751 | 5.768 | 5.619 | 5.651 | 41,422,520 | -0.07(-1.28%) |
Jan 09, 2020 | 5.684 | 5.751 | 5.624 | 5.725 | 54,164,364 | -0.13(-2.17%) |
Jan 08, 2020 | 5.898 | 5.959 | 5.838 | 5.852 | 35,971,236 | -0.09(-1.46%) |
Jan 07, 2020 | 5.985 | 6.005 | 5.929 | 5.939 | 26,223,468 | -0.15(-2.42%) |
Jan 06, 2020 | 6.086 | 6.159 | 6.046 | 6.086 | 19,848,518 | -0.13(-2.15%) |
Jan 03, 2020 | 6.199 | 6.276 | 6.169 | 6.219 | 23,311,306 | -0.05(-0.85%) |
Jan 02, 2020 | 6.159 | 6.286 | 6.146 | 6.273 | 16,200,687 | +0.16(+2.55%) |
Dec 31, 2019 | 6.070 | 6.130 | 6.070 | 6.117 | 5,607,639 | +0.00(+0.00%) |
Dec 30, 2019 | 6.184 | 6.190 | 6.103 | 6.117 | 16,442,779 | +0.03(+0.44%) |
Dec 27, 2019 | 6.157 | 6.157 | 6.063 | 6.090 | 13,670,631 | -0.03(-0.44%) |
Dec 26, 2019 | 6.063 | 6.137 | 6.063 | 6.117 | 12,796,643 | +0.15(+2.46%) |
Dec 24, 2019 | 6.016 | 6.016 | 5.970 | 5.970 | 3,317,283 | -0.01(-0.22%) |
Dec 23, 2019 | 5.970 | 6.023 | 5.953 | 5.983 | 13,543,756 | +0.08(+1.36%) |
Dec 20, 2019 | 5.970 | 5.983 | 5.903 | 5.903 | 20,865,558 | -0.11(-1.78%) |
Dec 19, 2019 | 5.936 | 6.030 | 5.936 | 6.010 | 20,473,020 | +0.01(+0.11%) |
Dec 18, 2019 | 5.903 | 6.030 | 5.896 | 6.003 | 22,499,896 | +0.12(+2.05%) |
Dec 17, 2019 | 5.843 | 5.943 | 5.816 | 5.883 | 19,294,488 | +0.03(+0.46%) |
Dec 16, 2019 | 5.930 | 6.003 | 5.856 | 5.856 | 24,598,328 | -0.03(-0.45%) |
Dec 13, 2019 | 5.762 | 5.923 | 5.762 | 5.883 | 25,219,194 | +0.09(+1.48%) |
Dec 12, 2019 | 5.764 | 5.827 | 5.744 | 5.797 | 26,720,884 | +0.06(+1.05%) |
Dec 11, 2019 | 5.831 | 5.904 | 5.730 | 5.737 | 37,959,820 | -0.04(-0.69%) |
Dec 10, 2019 | 5.864 | 5.864 | 5.737 | 5.777 | 21,168,654 | -0.10(-1.70%) |
Dec 09, 2019 | 5.724 | 5.941 | 5.717 | 5.877 | 31,074,602 | +0.11(+1.97%) |
Dec 06, 2019 | 5.817 | 5.837 | 5.717 | 5.764 | 48,441,104 | -0.03(-0.58%) |
Dec 05, 2019 | 5.831 | 5.854 | 5.764 | 5.797 | 26,674,744 | +0.05(+0.81%) |
Dec 04, 2019 | 5.670 | 5.804 | 5.664 | 5.750 | 42,812,596 | +0.17(+2.99%) |
Dec 03, 2019 | 5.610 | 5.634 | 5.530 | 5.583 | 22,390,172 | +0.01(+0.12%) |
Dec 02, 2019 | 5.543 | 5.610 | 5.510 | 5.577 | 36,113,432 | +0.14(+2.63%) |
Nov 29, 2019 | 5.447 | 5.474 | 5.427 | 5.434 | 10,298,063 | -0.01(-0.25%) |
Nov 27, 2019 | 5.414 | 5.467 | 5.341 | 5.447 | 42,320,968 | +0.03(+0.62%) |
Nov 26, 2019 | 5.454 | 5.461 | 5.341 | 5.414 | 53,807,064 | -0.15(-2.64%) |
Nov 25, 2019 | 5.601 | 5.634 | 5.507 | 5.561 | 30,285,878 | -0.10(-1.77%) |
Nov 22, 2019 | 5.648 | 5.701 | 5.628 | 5.661 | 14,729,644 | +0.05(+0.83%) |
Nov 21, 2019 | 5.554 | 5.624 | 5.521 | 5.614 | 27,998,178 | +0.09(+1.57%) |
Nov 20, 2019 | 5.487 | 5.541 | 5.467 | 5.527 | 12,958,198 | -0.01(-0.24%) |
Nov 19, 2019 | 5.548 | 5.568 | 5.487 | 5.541 | 22,176,326 | -0.07(-1.31%) |
Nov 18, 2019 | 5.721 | 5.734 | 5.601 | 5.614 | 13,324,668 | -0.10(-1.75%) |
Nov 15, 2019 | 5.674 | 5.721 | 5.674 | 5.714 | 10,991,022 | +0.08(+1.42%) |
Nov 14, 2019 | 5.628 | 5.684 | 5.608 | 5.634 | 19,116,428 | -0.01(-0.24%) |
Nov 13, 2019 | 5.621 | 5.661 | 5.581 | 5.648 | 25,472,728 | -0.05(-0.94%) |
Nov 12, 2019 | 5.728 | 5.754 | 5.641 | 5.701 | 24,152,402 | -0.11(-1.95%) |
Nov 11, 2019 | 5.835 | 5.878 | 5.798 | 5.815 | 71,825,872 | +0.02(+0.35%) |
Nov 08, 2019 | 5.821 | 5.868 | 5.748 | 5.795 | 27,877,436 | -0.16(-2.69%) |
Nov 07, 2019 | 5.968 | 5.978 | 5.915 | 5.955 | 22,668,920 | -0.03(-0.45%) |
Nov 06, 2019 | 6.008 | 6.088 | 5.948 | 5.981 | 33,302,330 | -0.15(-2.50%) |
Nov 05, 2019 | 6.168 | 6.202 | 6.115 | 6.135 | 61,451,988 | +0.11(+1.88%) |
Nov 04, 2019 | 6.082 | 6.088 | 5.995 | 6.021 | 22,021,312 | -0.03(-0.44%) |