Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.13 | 14.27 | 13.82 | 13.88 | 8,970,849 | -0.35(-2.47%) |
Nov 27, 2020 | 14.28 | 14.55 | 13.94 | 14.23 | 7,968,357 | +0.17(+1.18%) |
Nov 25, 2020 | 13.69 | 14.18 | 13.38 | 14.06 | 17,365,660 | +0.13(+0.91%) |
Nov 24, 2020 | 11.74 | 14.00 | 11.70 | 13.94 | 37,243,172 | +2.63(+23.27%) |
Nov 23, 2020 | 10.93 | 11.37 | 10.93 | 11.31 | 11,529,112 | +0.59(+5.47%) |
Nov 20, 2020 | 10.90 | 11.00 | 10.70 | 10.72 | 6,675,812 | -0.13(-1.17%) |
Nov 19, 2020 | 10.68 | 10.89 | 10.48 | 10.85 | 9,460,605 | +0.16(+1.46%) |
Nov 18, 2020 | 10.90 | 11.30 | 10.68 | 10.69 | 11,496,563 | -0.17(-1.53%) |
Nov 17, 2020 | 10.74 | 10.96 | 10.51 | 10.86 | 7,527,358 | +0.00(+0.00%) |
Nov 16, 2020 | 10.65 | 10.99 | 10.53 | 10.86 | 15,691,373 | +0.51(+4.91%) |
Nov 13, 2020 | 9.878 | 10.41 | 9.829 | 10.35 | 11,632,697 | +0.60(+6.12%) |
Nov 12, 2020 | 9.858 | 10.14 | 9.663 | 9.751 | 9,184,997 | -0.25(-2.54%) |
Nov 11, 2020 | 10.17 | 10.27 | 9.878 | 10.00 | 8,756,728 | -0.14(-1.35%) |
Nov 10, 2020 | 10.34 | 10.49 | 9.995 | 10.14 | 10,275,359 | -0.16(-1.52%) |
Nov 09, 2020 | 10.37 | 10.76 | 9.741 | 10.30 | 18,880,640 | +0.62(+6.36%) |
Nov 06, 2020 | 9.526 | 10.01 | 9.496 | 9.682 | 12,223,806 | +0.23(+2.48%) |
Nov 05, 2020 | 9.027 | 9.692 | 9.018 | 9.447 | 11,854,637 | +0.57(+6.38%) |
Nov 04, 2020 | 9.496 | 9.496 | 8.754 | 8.881 | 23,660,680 | -0.85(-8.73%) |
Nov 03, 2020 | 9.770 | 9.868 | 9.594 | 9.731 | 7,934,318 | +0.11(+1.12%) |
Nov 02, 2020 | 9.701 | 9.701 | 9.272 | 9.623 | 10,048,612 | +0.19(+1.97%) |
Oct 30, 2020 | 9.535 | 9.916 | 9.291 | 9.438 | 16,377,271 | -0.17(-1.73%) |
Oct 29, 2020 | 9.164 | 9.682 | 8.988 | 9.604 | 10,458,382 | +0.47(+5.13%) |
Oct 28, 2020 | 9.623 | 9.711 | 9.086 | 9.135 | 14,996,533 | -0.68(-6.97%) |
Oct 27, 2020 | 9.457 | 10.07 | 9.193 | 9.819 | 16,842,456 | +0.43(+4.58%) |
Oct 26, 2020 | 9.496 | 9.750 | 9.320 | 9.389 | 12,337,974 | -0.33(-3.42%) |
Oct 23, 2020 | 9.281 | 10.06 | 9.242 | 9.721 | 22,234,082 | +0.58(+6.30%) |
Oct 22, 2020 | 8.754 | 9.262 | 8.695 | 9.145 | 11,332,677 | +0.45(+5.17%) |
Oct 21, 2020 | 8.646 | 8.939 | 8.617 | 8.695 | 5,759,039 | +0.07(+0.79%) |
Oct 20, 2020 | 8.920 | 9.057 | 8.617 | 8.627 | 10,592,170 | -0.16(-1.78%) |
Oct 19, 2020 | 8.842 | 9.340 | 8.744 | 8.783 | 17,371,304 | +0.03(+0.33%) |
Oct 16, 2020 | 8.480 | 8.871 | 8.334 | 8.754 | 11,812,807 | +0.29(+3.46%) |
Oct 15, 2020 | 8.158 | 8.480 | 8.128 | 8.461 | 6,481,752 | +0.10(+1.17%) |
Oct 14, 2020 | 8.197 | 8.461 | 8.089 | 8.363 | 8,071,380 | +0.22(+2.76%) |
Oct 13, 2020 | 8.041 | 8.295 | 8.041 | 8.138 | 6,452,054 | -0.03(-0.36%) |
Oct 12, 2020 | 8.138 | 8.246 | 8.041 | 8.168 | 5,963,990 | +0.00(+0.00%) |
Oct 09, 2020 | 8.461 | 8.576 | 7.997 | 8.168 | 10,573,377 | -0.17(-1.99%) |
Oct 08, 2020 | 8.353 | 8.558 | 8.216 | 8.334 | 9,589,123 | +0.06(+0.71%) |
Oct 07, 2020 | 7.669 | 8.314 | 7.650 | 8.275 | 14,968,006 | +0.78(+10.43%) |
Oct 06, 2020 | 7.796 | 7.870 | 7.415 | 7.493 | 7,396,078 | -0.16(-2.04%) |
Oct 05, 2020 | 7.581 | 7.865 | 7.542 | 7.650 | 7,582,642 | +0.18(+2.35%) |
Oct 02, 2020 | 7.112 | 7.552 | 7.083 | 7.474 | 9,337,121 | +0.17(+2.27%) |
Oct 01, 2020 | 7.239 | 7.415 | 7.161 | 7.308 | 9,760,951 | +0.14(+1.91%) |
Sep 30, 2020 | 7.200 | 7.503 | 7.152 | 7.171 | 9,303,037 | -0.02(-0.27%) |
Sep 29, 2020 | 7.396 | 7.493 | 7.142 | 7.191 | 8,207,480 | -0.21(-2.90%) |
Sep 28, 2020 | 7.181 | 7.493 | 7.083 | 7.406 | 12,081,219 | +0.46(+6.61%) |
Sep 25, 2020 | 6.810 | 6.985 | 6.692 | 6.946 | 7,014,253 | +0.04(+0.57%) |
Sep 24, 2020 | 6.956 | 7.112 | 6.712 | 6.907 | 10,144,336 | -0.10(-1.39%) |
Sep 23, 2020 | 7.279 | 7.454 | 7.005 | 7.005 | 12,846,937 | -0.27(-3.76%) |
Sep 22, 2020 | 7.914 | 7.914 | 7.259 | 7.279 | 16,134,085 | -0.50(-6.41%) |
Sep 21, 2020 | 8.246 | 8.365 | 7.738 | 7.777 | 18,673,980 | -0.84(-9.75%) |
Sep 18, 2020 | 8.265 | 9.037 | 8.166 | 8.617 | 30,416,116 | +0.40(+4.88%) |
Sep 17, 2020 | 7.454 | 8.304 | 7.259 | 8.216 | 22,774,474 | +0.64(+8.38%) |
Sep 16, 2020 | 7.376 | 7.689 | 7.210 | 7.581 | 8,982,356 | +0.23(+3.19%) |
Sep 15, 2020 | 7.269 | 7.484 | 7.171 | 7.347 | 8,181,619 | +0.12(+1.62%) |
Sep 14, 2020 | 7.103 | 7.259 | 7.005 | 7.230 | 6,598,854 | +0.20(+2.78%) |
Sep 11, 2020 | 7.181 | 7.210 | 6.976 | 7.034 | 7,260,010 | -0.10(-1.37%) |
Sep 10, 2020 | 7.191 | 7.230 | 7.044 | 7.132 | 9,081,276 | -0.09(-1.22%) |
Sep 09, 2020 | 7.347 | 7.366 | 7.064 | 7.220 | 7,906,544 | -0.07(-0.94%) |
Sep 08, 2020 | 7.542 | 7.552 | 7.152 | 7.288 | 10,688,373 | -0.41(-5.33%) |
Sep 04, 2020 | 7.660 | 7.801 | 7.357 | 7.699 | 11,343,811 | +0.20(+2.60%) |
Sep 03, 2020 | 7.611 | 7.816 | 7.464 | 7.503 | 8,068,050 | -0.13(-1.66%) |
Sep 02, 2020 | 7.640 | 7.689 | 7.435 | 7.630 | 7,131,331 | +0.01(+0.13%) |
Sep 01, 2020 | 7.581 | 7.669 | 7.396 | 7.620 | 7,279,980 | -0.03(-0.38%) |
Aug 31, 2020 | 7.894 | 7.914 | 7.650 | 7.650 | 4,731,760 | -0.13(-1.63%) |
Aug 28, 2020 | 7.611 | 7.835 | 7.591 | 7.777 | 8,351,125 | +0.25(+3.38%) |
Aug 27, 2020 | 7.718 | 7.816 | 7.318 | 7.523 | 9,901,605 | -0.17(-2.16%) |
Aug 26, 2020 | 7.669 | 7.835 | 7.630 | 7.689 | 6,815,842 | +0.05(+0.64%) |
Aug 25, 2020 | 7.699 | 7.767 | 7.435 | 7.640 | 5,311,323 | -0.04(-0.51%) |
Aug 24, 2020 | 7.464 | 7.689 | 7.318 | 7.679 | 7,672,277 | +0.34(+4.66%) |
Aug 21, 2020 | 7.640 | 7.699 | 7.327 | 7.337 | 7,772,507 | -0.41(-5.30%) |
Aug 20, 2020 | 7.533 | 7.767 | 7.474 | 7.747 | 5,932,465 | +0.03(+0.38%) |
Aug 19, 2020 | 7.796 | 8.050 | 7.699 | 7.718 | 6,796,298 | +0.00(+0.00%) |
Aug 18, 2020 | 7.718 | 7.845 | 7.611 | 7.718 | 7,680,213 | +0.03(+0.38%) |
Aug 17, 2020 | 7.679 | 7.855 | 7.620 | 7.689 | 7,720,166 | +0.08(+1.03%) |
Aug 14, 2020 | 7.386 | 7.699 | 7.298 | 7.611 | 5,770,014 | +0.15(+1.96%) |
Aug 13, 2020 | 7.601 | 7.718 | 7.415 | 7.464 | 7,017,699 | -0.28(-3.66%) |
Aug 12, 2020 | 7.718 | 7.777 | 7.406 | 7.747 | 12,464,285 | +0.24(+3.26%) |
Aug 11, 2020 | 7.914 | 8.011 | 7.464 | 7.503 | 12,433,672 | -0.21(-2.66%) |
Aug 10, 2020 | 7.161 | 7.738 | 7.161 | 7.708 | 13,548,969 | +0.62(+8.68%) |
Aug 07, 2020 | 6.849 | 7.093 | 6.712 | 7.093 | 7,854,187 | +0.14(+1.97%) |
Aug 06, 2020 | 7.102 | 7.151 | 6.937 | 6.956 | 7,738,189 | -0.19(-2.60%) |
Aug 05, 2020 | 7.093 | 7.288 | 7.005 | 7.141 | 10,220,262 | +0.19(+2.66%) |
Aug 04, 2020 | 6.663 | 7.005 | 6.595 | 6.956 | 8,629,867 | +0.25(+3.78%) |
Aug 03, 2020 | 6.624 | 6.751 | 6.468 | 6.702 | 10,790,982 | +0.20(+3.15%) |
Jul 31, 2020 | 7.171 | 7.220 | 6.468 | 6.498 | 25,741,486 | -0.68(-9.51%) |
Jul 30, 2020 | 7.337 | 7.424 | 7.122 | 7.181 | 11,381,503 | -0.37(-4.91%) |
Jul 29, 2020 | 7.385 | 7.561 | 7.298 | 7.551 | 8,306,842 | +0.20(+2.65%) |
Jul 28, 2020 | 7.805 | 7.844 | 7.356 | 7.356 | 11,738,916 | -0.55(-6.91%) |
Jul 27, 2020 | 7.707 | 7.902 | 7.629 | 7.902 | 6,039,037 | +0.20(+2.66%) |
Jul 24, 2020 | 7.639 | 7.746 | 7.561 | 7.698 | 9,780,529 | -0.04(-0.50%) |
Jul 23, 2020 | 7.776 | 7.902 | 7.659 | 7.737 | 6,630,528 | -0.02(-0.25%) |
Jul 22, 2020 | 7.707 | 7.776 | 7.576 | 7.756 | 5,093,246 | -0.04(-0.50%) |
Jul 21, 2020 | 7.551 | 7.854 | 7.512 | 7.795 | 11,582,237 | +0.40(+5.41%) |
Jul 20, 2020 | 7.502 | 7.639 | 7.366 | 7.395 | 7,789,041 | -0.12(-1.56%) |
Jul 17, 2020 | 7.854 | 7.873 | 7.483 | 7.512 | 10,567,830 | -0.34(-4.35%) |
Jul 16, 2020 | 7.737 | 7.990 | 7.629 | 7.854 | 9,556,520 | +0.00(+0.00%) |
Jul 15, 2020 | 7.854 | 7.902 | 7.463 | 7.854 | 16,115,693 | +0.22(+2.94%) |
Jul 14, 2020 | 7.102 | 7.629 | 7.034 | 7.629 | 14,683,096 | +0.51(+7.12%) |
Jul 13, 2020 | 7.346 | 7.512 | 7.083 | 7.122 | 15,069,474 | -0.06(-0.82%) |
Jul 10, 2020 | 6.537 | 7.200 | 6.459 | 7.181 | 16,792,642 | +0.63(+9.69%) |
Jul 09, 2020 | 6.576 | 6.663 | 6.420 | 6.546 | 10,560,924 | -0.10(-1.47%) |
Jul 08, 2020 | 6.780 | 6.810 | 6.498 | 6.644 | 14,259,870 | -0.12(-1.73%) |
Jul 07, 2020 | 6.829 | 6.966 | 6.712 | 6.761 | 9,093,929 | -0.19(-2.67%) |
Jul 06, 2020 | 7.141 | 7.141 | 6.683 | 6.946 | 13,526,135 | +0.05(+0.71%) |
Jul 02, 2020 | 6.878 | 7.181 | 6.829 | 6.898 | 16,779,316 | +0.19(+2.76%) |
Jul 01, 2020 | 6.985 | 7.073 | 6.615 | 6.712 | 17,332,004 | -0.33(-4.71%) |
Jun 30, 2020 | 7.063 | 7.132 | 6.898 | 7.044 | 15,143,508 | -0.06(-0.82%) |
Jun 29, 2020 | 7.073 | 7.229 | 6.976 | 7.102 | 10,771,579 | +0.12(+1.68%) |
Jun 26, 2020 | 7.259 | 7.337 | 6.951 | 6.985 | 44,179,760 | -0.41(-5.54%) |
Jun 25, 2020 | 7.181 | 7.424 | 7.073 | 7.395 | 14,555,185 | +0.13(+1.74%) |
Jun 24, 2020 | 7.659 | 7.737 | 7.239 | 7.268 | 21,235,900 | -0.54(-6.87%) |
Jun 23, 2020 | 8.049 | 8.234 | 7.776 | 7.805 | 16,053,661 | -0.05(-0.62%) |
Jun 22, 2020 | 7.941 | 7.971 | 7.356 | 7.854 | 28,810,268 | -0.06(-0.74%) |
Jun 19, 2020 | 8.176 | 8.254 | 7.902 | 7.912 | 24,977,350 | -0.04(-0.49%) |
Jun 18, 2020 | 7.902 | 8.273 | 7.893 | 7.951 | 81,953,736 | -1.20(-13.11%) |
Jun 17, 2020 | 9.961 | 10.05 | 9.034 | 9.151 | 22,663,732 | -1.06(-10.41%) |
Jun 16, 2020 | 10.25 | 10.44 | 9.854 | 10.21 | 18,649,798 | +0.93(+9.98%) |
Jun 15, 2020 | 8.546 | 9.434 | 8.507 | 9.288 | 12,731,077 | +0.28(+3.14%) |
Jun 12, 2020 | 8.761 | 9.044 | 8.498 | 9.005 | 15,245,612 | +0.88(+10.80%) |
Jun 11, 2020 | 9.054 | 9.210 | 8.107 | 8.127 | 19,274,600 | -1.67(-17.03%) |
Jun 10, 2020 | 10.16 | 10.26 | 9.717 | 9.795 | 11,217,681 | -0.34(-3.37%) |
Jun 09, 2020 | 10.45 | 10.69 | 10.01 | 10.14 | 12,614,306 | -0.69(-6.40%) |
Jun 08, 2020 | 10.20 | 10.66 | 10.09 | 10.83 | 13,647,538 | +0.89(+8.93%) |
Jun 05, 2020 | 9.590 | 10.33 | 9.581 | 9.941 | 22,696,424 | +0.85(+9.33%) |
Jun 04, 2020 | 8.439 | 9.093 | 8.400 | 9.093 | 13,334,165 | +0.61(+7.25%) |
Jun 03, 2020 | 8.439 | 8.566 | 8.273 | 8.478 | 8,895,891 | +0.22(+2.72%) |
Jun 02, 2020 | 8.390 | 8.537 | 8.224 | 8.254 | 10,340,031 | +0.00(+0.00%) |
Jun 01, 2020 | 7.854 | 8.283 | 7.805 | 8.254 | 8,913,472 | +0.41(+5.22%) |
May 29, 2020 | 7.990 | 8.000 | 7.698 | 7.844 | 10,081,263 | -0.22(-2.78%) |
May 28, 2020 | 8.244 | 8.381 | 8.020 | 8.068 | 8,497,885 | -0.25(-3.05%) |
May 27, 2020 | 8.020 | 8.332 | 7.776 | 8.322 | 15,087,559 | +0.52(+6.63%) |
May 26, 2020 | 7.454 | 7.883 | 7.376 | 7.805 | 15,085,440 | +0.61(+8.55%) |
May 22, 2020 | 7.298 | 7.317 | 7.015 | 7.190 | 10,022,838 | -0.11(-1.47%) |
May 21, 2020 | 7.698 | 7.698 | 7.278 | 7.298 | 12,009,556 | -0.43(-5.56%) |
May 20, 2020 | 7.737 | 7.824 | 7.551 | 7.727 | 8,007,112 | +0.25(+3.39%) |
May 19, 2020 | 7.424 | 7.824 | 7.278 | 7.473 | 11,358,786 | +0.05(+0.66%) |
May 18, 2020 | 7.463 | 7.834 | 7.278 | 7.424 | 13,844,241 | +0.43(+6.14%) |
May 15, 2020 | 7.024 | 7.220 | 6.871 | 6.995 | 6,609,493 | -0.07(-0.97%) |
May 14, 2020 | 6.780 | 7.229 | 6.712 | 7.063 | 11,473,604 | +0.01(+0.14%) |
May 13, 2020 | 7.561 | 7.629 | 6.946 | 7.054 | 16,598,718 | -0.54(-7.07%) |
May 12, 2020 | 8.049 | 8.244 | 7.522 | 7.590 | 12,455,515 | -0.41(-5.12%) |
May 11, 2020 | 8.127 | 8.146 | 7.902 | 8.000 | 11,186,918 | -0.33(-3.98%) |
May 08, 2020 | 7.951 | 8.351 | 7.951 | 8.332 | 11,983,659 | +0.47(+5.96%) |
May 07, 2020 | 7.893 | 8.117 | 7.785 | 7.863 | 8,152,821 | +0.08(+1.00%) |
May 06, 2020 | 7.990 | 8.136 | 7.756 | 7.785 | 8,393,628 | -0.07(-0.87%) |
May 05, 2020 | 8.292 | 8.575 | 7.805 | 7.854 | 17,853,946 | -0.23(-2.89%) |
May 04, 2020 | 7.201 | 8.214 | 7.113 | 8.088 | 21,158,584 | +0.77(+10.52%) |
May 01, 2020 | 7.220 | 8.282 | 7.084 | 7.318 | 29,040,042 | -0.17(-2.21%) |
Apr 30, 2020 | 7.659 | 7.844 | 7.328 | 7.483 | 14,146,132 | -0.31(-4.00%) |
Apr 29, 2020 | 7.561 | 7.980 | 7.396 | 7.795 | 14,473,717 | +0.45(+6.10%) |
Apr 28, 2020 | 7.289 | 7.503 | 6.918 | 7.347 | 12,095,425 | +0.25(+3.57%) |
Apr 27, 2020 | 6.772 | 7.415 | 6.558 | 7.094 | 17,332,420 | +0.45(+6.74%) |
Apr 24, 2020 | 6.645 | 6.800 | 6.509 | 6.645 | 7,977,398 | +0.11(+1.64%) |
Apr 23, 2020 | 6.421 | 6.811 | 6.382 | 6.538 | 12,691,493 | +0.19(+3.07%) |
Apr 22, 2020 | 6.714 | 6.762 | 6.324 | 6.343 | 10,453,205 | -0.18(-2.69%) |
Apr 21, 2020 | 6.265 | 6.616 | 6.246 | 6.519 | 11,880,201 | +0.10(+1.52%) |
Apr 20, 2020 | 6.382 | 6.665 | 6.265 | 6.421 | 12,857,247 | -0.19(-2.95%) |
Apr 17, 2020 | 6.597 | 6.704 | 6.402 | 6.616 | 18,471,826 | +0.27(+4.30%) |
Apr 16, 2020 | 6.373 | 6.431 | 6.178 | 6.343 | 13,697,524 | -0.04(-0.61%) |
Apr 15, 2020 | 6.295 | 6.412 | 6.139 | 6.382 | 17,545,190 | -0.30(-4.52%) |
Apr 14, 2020 | 6.762 | 6.957 | 6.597 | 6.684 | 12,341,966 | +0.06(+0.88%) |
Apr 13, 2020 | 6.762 | 6.850 | 6.529 | 6.626 | 12,898,214 | -0.01(-0.15%) |
Apr 09, 2020 | 6.918 | 7.113 | 6.567 | 6.636 | 20,625,042 | +0.05(+0.74%) |
Apr 08, 2020 | 6.382 | 6.743 | 6.334 | 6.587 | 13,110,022 | +0.29(+4.64%) |
Apr 07, 2020 | 6.529 | 6.733 | 6.246 | 6.295 | 17,568,166 | +0.11(+1.73%) |
Apr 06, 2020 | 6.012 | 6.402 | 5.993 | 6.187 | 15,609,748 | +0.38(+6.54%) |
Apr 03, 2020 | 5.905 | 6.265 | 5.739 | 5.807 | 16,198,023 | -0.18(-2.93%) |
Apr 02, 2020 | 6.275 | 6.567 | 5.700 | 5.983 | 27,135,770 | -0.24(-3.91%) |
Apr 01, 2020 | 5.954 | 6.996 | 5.827 | 6.226 | 31,043,566 | +0.08(+1.27%) |
Mar 31, 2020 | 5.652 | 6.412 | 5.554 | 6.148 | 34,235,396 | +0.48(+8.42%) |
Mar 30, 2020 | 5.603 | 5.817 | 5.320 | 5.671 | 15,592,616 | +0.04(+0.69%) |
Mar 27, 2020 | 5.700 | 5.827 | 5.349 | 5.632 | 20,385,818 | -0.32(-5.40%) |
Mar 26, 2020 | 5.827 | 6.178 | 5.652 | 5.954 | 17,690,002 | +0.23(+4.09%) |
Mar 25, 2020 | 5.866 | 6.002 | 5.525 | 5.720 | 22,134,654 | -0.08(-1.34%) |
Mar 24, 2020 | 5.788 | 6.041 | 5.457 | 5.798 | 23,190,708 | +0.50(+9.38%) |
Mar 23, 2020 | 5.086 | 5.691 | 4.969 | 5.301 | 20,187,598 | +0.15(+2.84%) |
Mar 20, 2020 | 5.038 | 5.311 | 4.823 | 5.155 | 24,588,598 | +0.01(+0.19%) |
Mar 19, 2020 | 4.823 | 5.291 | 4.492 | 5.145 | 19,519,028 | +0.37(+7.76%) |
Mar 18, 2020 | 5.067 | 5.349 | 4.434 | 4.775 | 28,496,998 | -0.66(-12.19%) |
Mar 17, 2020 | 5.301 | 6.090 | 5.242 | 5.437 | 31,052,980 | +0.25(+4.89%) |
Mar 16, 2020 | 4.677 | 5.203 | 4.424 | 5.184 | 23,517,530 | -0.10(-1.85%) |
Mar 13, 2020 | 5.349 | 5.379 | 4.794 | 5.281 | 24,226,530 | +0.34(+6.90%) |
Mar 12, 2020 | 5.203 | 5.340 | 4.843 | 4.940 | 25,075,260 | -0.90(-15.36%) |
Mar 11, 2020 | 6.226 | 6.304 | 5.739 | 5.837 | 22,761,124 | -0.61(-9.52%) |
Mar 10, 2020 | 6.343 | 6.480 | 5.739 | 6.451 | 20,429,678 | +0.57(+9.78%) |
Mar 09, 2020 | 6.012 | 6.421 | 5.700 | 5.876 | 20,547,284 | -1.02(-14.83%) |
Mar 06, 2020 | 7.035 | 7.493 | 6.821 | 6.899 | 20,056,182 | -0.35(-4.84%) |
Mar 05, 2020 | 7.581 | 7.785 | 7.064 | 7.250 | 19,176,168 | -0.59(-7.58%) |
Mar 04, 2020 | 7.873 | 7.873 | 7.620 | 7.844 | 11,212,911 | +0.14(+1.77%) |
Mar 03, 2020 | 8.019 | 8.360 | 7.483 | 7.708 | 20,210,126 | -0.35(-4.35%) |
Mar 02, 2020 | 7.941 | 8.058 | 7.620 | 8.058 | 17,806,248 | +0.24(+3.12%) |
Feb 28, 2020 | 7.308 | 7.902 | 7.220 | 7.815 | 22,052,276 | +0.24(+3.22%) |
Feb 27, 2020 | 7.795 | 7.912 | 7.357 | 7.571 | 23,594,230 | -0.48(-5.93%) |
Feb 26, 2020 | 8.409 | 8.458 | 8.029 | 8.049 | 15,161,871 | -0.23(-2.82%) |
Feb 25, 2020 | 8.974 | 9.072 | 8.127 | 8.282 | 19,526,712 | -0.62(-7.00%) |
Feb 24, 2020 | 8.789 | 9.042 | 8.653 | 8.906 | 13,591,792 | -0.28(-3.08%) |
Feb 21, 2020 | 9.003 | 9.228 | 8.784 | 9.189 | 11,284,348 | +0.16(+1.73%) |
Feb 20, 2020 | 8.974 | 9.150 | 8.926 | 9.033 | 9,382,341 | +0.07(+0.76%) |
Feb 19, 2020 | 8.623 | 8.984 | 8.623 | 8.965 | 13,909,568 | +0.37(+4.31%) |
Feb 18, 2020 | 8.458 | 8.633 | 8.429 | 8.594 | 8,684,661 | +0.03(+0.34%) |
Feb 14, 2020 | 8.740 | 8.770 | 8.468 | 8.565 | 19,813,366 | -0.18(-2.01%) |
Feb 13, 2020 | 8.828 | 8.994 | 8.692 | 8.740 | 12,400,266 | -0.15(-1.64%) |
Feb 12, 2020 | 9.091 | 9.189 | 8.867 | 8.887 | 13,941,169 | -0.05(-0.55%) |
Feb 11, 2020 | 8.838 | 9.140 | 8.799 | 8.935 | 11,021,426 | +0.16(+1.78%) |
Feb 10, 2020 | 8.789 | 8.896 | 8.643 | 8.779 | 11,433,173 | -0.05(-0.55%) |
Feb 07, 2020 | 9.091 | 9.111 | 8.799 | 8.828 | 13,717,632 | -0.36(-3.92%) |
Feb 06, 2020 | 9.597 | 9.617 | 9.150 | 9.189 | 13,157,317 | -0.05(-0.53%) |
Feb 05, 2020 | 9.043 | 9.276 | 9.004 | 9.237 | 15,361,921 | +0.36(+4.06%) |
Feb 04, 2020 | 8.955 | 9.130 | 8.848 | 8.877 | 15,098,357 | +0.09(+1.00%) |
Feb 03, 2020 | 8.858 | 9.052 | 8.721 | 8.790 | 16,574,774 | -0.04(-0.44%) |
Jan 31, 2020 | 9.296 | 9.422 | 8.804 | 8.828 | 27,807,188 | -0.32(-3.51%) |
Jan 30, 2020 | 9.033 | 9.237 | 8.848 | 9.150 | 16,925,078 | +0.08(+0.86%) |
Jan 29, 2020 | 8.945 | 9.305 | 8.945 | 9.072 | 15,160,421 | +0.14(+1.53%) |
Jan 28, 2020 | 9.004 | 9.150 | 8.809 | 8.936 | 14,188,587 | +0.09(+0.99%) |
Jan 27, 2020 | 8.877 | 8.994 | 8.760 | 8.848 | 14,769,074 | -0.30(-3.30%) |
Jan 24, 2020 | 9.403 | 9.442 | 9.004 | 9.150 | 15,193,288 | -0.28(-2.99%) |
Jan 23, 2020 | 9.539 | 9.568 | 9.179 | 9.432 | 18,120,732 | -0.27(-2.81%) |
Jan 22, 2020 | 9.685 | 9.763 | 9.510 | 9.704 | 14,245,499 | +0.02(+0.20%) |
Jan 21, 2020 | 10.23 | 10.23 | 9.549 | 9.685 | 27,715,094 | -0.54(-5.24%) |
Jan 17, 2020 | 10.25 | 10.39 | 10.13 | 10.22 | 11,864,340 | +0.04(+0.38%) |
Jan 16, 2020 | 10.27 | 10.39 | 10.15 | 10.18 | 10,824,686 | -0.04(-0.38%) |
Jan 15, 2020 | 10.63 | 10.67 | 10.13 | 10.22 | 18,562,964 | -0.40(-3.76%) |
Jan 14, 2020 | 10.42 | 10.78 | 10.34 | 10.62 | 17,200,480 | +0.19(+1.77%) |
Jan 13, 2020 | 10.48 | 10.63 | 10.29 | 10.43 | 9,655,639 | +0.00(+0.00%) |
Jan 10, 2020 | 10.52 | 10.65 | 10.36 | 10.43 | 9,538,607 | -0.13(-1.20%) |
Jan 09, 2020 | 10.78 | 10.84 | 10.23 | 10.56 | 20,431,758 | -0.29(-2.69%) |
Jan 08, 2020 | 10.83 | 10.97 | 10.73 | 10.85 | 10,201,703 | +0.02(+0.18%) |
Jan 07, 2020 | 10.54 | 10.91 | 10.54 | 10.83 | 12,265,723 | +0.33(+3.15%) |
Jan 06, 2020 | 10.42 | 10.70 | 10.36 | 10.50 | 9,949,888 | +0.05(+0.47%) |
Jan 03, 2020 | 10.37 | 10.60 | 10.32 | 10.45 | 10,781,505 | -0.08(-0.74%) |
Jan 02, 2020 | 11.24 | 11.29 | 10.43 | 10.53 | 19,261,208 | -0.57(-5.17%) |
Dec 31, 2019 | 10.88 | 11.31 | 10.84 | 11.11 | 11,197,071 | +0.17(+1.51%) |
Dec 30, 2019 | 10.88 | 11.16 | 10.86 | 10.94 | 11,478,226 | +0.10(+0.90%) |
Dec 27, 2019 | 11.02 | 11.06 | 10.80 | 10.84 | 14,969,529 | -0.28(-2.54%) |
Dec 26, 2019 | 11.68 | 11.69 | 11.02 | 11.13 | 17,570,948 | -0.45(-3.87%) |
Dec 24, 2019 | 11.49 | 11.85 | 11.48 | 11.57 | 8,418,787 | +0.08(+0.68%) |
Dec 23, 2019 | 11.55 | 11.71 | 11.39 | 11.50 | 13,887,536 | -0.11(-0.92%) |
Dec 20, 2019 | 12.07 | 12.16 | 11.52 | 11.60 | 44,085,984 | -1.40(-10.78%) |
Dec 19, 2019 | 13.30 | 13.55 | 12.91 | 13.00 | 12,558,750 | -0.24(-1.84%) |
Dec 18, 2019 | 13.10 | 13.33 | 12.89 | 13.25 | 10,545,525 | +0.13(+0.96%) |
Dec 17, 2019 | 12.83 | 13.27 | 12.71 | 13.12 | 13,437,528 | +0.29(+2.28%) |
Dec 16, 2019 | 13.40 | 13.59 | 12.76 | 12.83 | 19,415,864 | -0.52(-3.87%) |
Dec 13, 2019 | 13.85 | 13.98 | 13.25 | 13.34 | 14,579,031 | -0.51(-3.65%) |
Dec 12, 2019 | 13.37 | 14.04 | 13.24 | 13.85 | 14,188,349 | +0.32(+2.37%) |
Dec 11, 2019 | 13.58 | 14.13 | 13.48 | 13.53 | 13,547,281 | +0.01(+0.07%) |
Dec 10, 2019 | 13.63 | 13.73 | 13.37 | 13.52 | 10,837,468 | -0.19(-1.42%) |
Dec 09, 2019 | 13.73 | 14.06 | 13.65 | 13.71 | 12,038,374 | +0.15(+1.08%) |
Dec 06, 2019 | 13.22 | 13.74 | 13.22 | 13.57 | 15,856,550 | +0.59(+4.58%) |
Dec 05, 2019 | 13.08 | 13.12 | 12.67 | 12.97 | 9,934,810 | -0.01(-0.08%) |
Dec 04, 2019 | 12.91 | 13.38 | 12.82 | 12.98 | 13,779,264 | +0.19(+1.52%) |
Dec 03, 2019 | 12.95 | 12.95 | 12.41 | 12.79 | 15,254,377 | -0.52(-3.88%) |