Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.940 | 4.977 | 4.623 | 4.623 | 7,509,281 | -0.36(-7.29%) |
Nov 27, 2020 | 4.968 | 5.061 | 4.921 | 4.986 | 4,022,903 | -0.07(-1.29%) |
Nov 25, 2020 | 4.977 | 5.080 | 4.870 | 5.052 | 6,277,746 | +0.02(+0.37%) |
Nov 24, 2020 | 5.126 | 5.201 | 4.977 | 5.033 | 9,752,158 | +0.14(+2.86%) |
Nov 23, 2020 | 4.511 | 4.893 | 4.455 | 4.893 | 7,137,190 | +0.50(+11.46%) |
Nov 20, 2020 | 4.306 | 4.446 | 4.241 | 4.390 | 5,242,810 | +0.07(+1.73%) |
Nov 19, 2020 | 4.287 | 4.340 | 4.231 | 4.315 | 6,365,206 | -0.02(-0.43%) |
Nov 18, 2020 | 4.492 | 4.581 | 4.325 | 4.334 | 7,056,182 | -0.04(-0.85%) |
Nov 17, 2020 | 4.176 | 4.381 | 4.120 | 4.371 | 8,766,917 | +0.17(+3.99%) |
Nov 16, 2020 | 4.241 | 4.259 | 4.148 | 4.203 | 6,701,575 | +0.21(+5.37%) |
Nov 13, 2020 | 3.821 | 4.022 | 3.821 | 3.989 | 12,001,975 | +0.17(+4.39%) |
Nov 12, 2020 | 4.026 | 4.092 | 3.765 | 3.821 | 7,441,642 | -0.28(-6.82%) |
Nov 11, 2020 | 4.120 | 4.166 | 4.076 | 4.101 | 6,524,027 | +0.02(+0.46%) |
Nov 10, 2020 | 4.073 | 4.143 | 3.905 | 4.082 | 10,180,995 | +0.07(+1.62%) |
Nov 09, 2020 | 3.747 | 4.120 | 3.737 | 4.017 | 16,456,251 | +0.68(+20.39%) |
Nov 06, 2020 | 3.365 | 3.435 | 3.327 | 3.337 | 7,359,033 | -0.07(-1.92%) |
Nov 05, 2020 | 3.393 | 3.495 | 3.365 | 3.402 | 7,407,799 | +0.02(+0.55%) |
Nov 04, 2020 | 3.393 | 3.467 | 3.216 | 3.383 | 9,369,510 | +0.02(+0.55%) |
Nov 03, 2020 | 3.309 | 3.397 | 3.262 | 3.365 | 11,019,851 | +0.15(+4.64%) |
Nov 02, 2020 | 3.113 | 3.234 | 3.029 | 3.216 | 14,426,896 | +0.16(+5.18%) |
Oct 30, 2020 | 3.020 | 3.085 | 2.983 | 3.057 | 11,570,341 | -0.04(-1.20%) |
Oct 29, 2020 | 3.076 | 3.132 | 2.945 | 3.094 | 18,148,848 | -0.10(-3.21%) |
Oct 28, 2020 | 3.309 | 3.318 | 3.188 | 3.197 | 16,573,900 | -0.19(-5.51%) |
Oct 27, 2020 | 3.262 | 3.458 | 3.253 | 3.383 | 35,542,740 | +0.21(+6.76%) |
Oct 26, 2020 | 3.132 | 3.216 | 2.936 | 3.169 | 36,070,716 | -0.29(-8.36%) |
Oct 23, 2020 | 3.532 | 3.537 | 3.383 | 3.458 | 4,893,790 | -0.03(-0.80%) |
Oct 22, 2020 | 3.374 | 3.504 | 3.299 | 3.486 | 4,082,720 | +0.14(+4.18%) |
Oct 21, 2020 | 3.393 | 3.458 | 3.337 | 3.346 | 3,204,201 | -0.09(-2.71%) |
Oct 20, 2020 | 3.439 | 3.514 | 3.374 | 3.439 | 4,985,713 | +0.04(+1.10%) |
Oct 19, 2020 | 3.439 | 3.560 | 3.402 | 3.402 | 7,207,791 | +0.00(+0.00%) |
Oct 16, 2020 | 3.560 | 3.560 | 3.383 | 3.402 | 5,195,280 | -0.17(-4.70%) |
Oct 15, 2020 | 3.532 | 3.579 | 3.439 | 3.570 | 3,766,878 | -0.07(-2.05%) |
Oct 14, 2020 | 3.710 | 3.812 | 3.635 | 3.644 | 5,508,562 | -0.07(-2.00%) |
Oct 13, 2020 | 3.728 | 3.784 | 3.635 | 3.719 | 3,189,134 | -0.04(-0.99%) |
Oct 12, 2020 | 3.765 | 3.821 | 3.700 | 3.756 | 1,826,051 | -0.02(-0.49%) |
Oct 09, 2020 | 3.924 | 3.924 | 3.728 | 3.775 | 4,837,462 | -0.08(-2.17%) |
Oct 08, 2020 | 3.682 | 3.887 | 3.640 | 3.859 | 4,928,350 | +0.25(+6.98%) |
Oct 07, 2020 | 3.551 | 3.635 | 3.514 | 3.607 | 7,173,837 | +0.07(+2.11%) |
Oct 06, 2020 | 3.551 | 3.672 | 3.490 | 3.532 | 8,832,525 | +0.03(+0.80%) |
Oct 05, 2020 | 3.467 | 3.542 | 3.355 | 3.504 | 5,050,928 | +0.12(+3.58%) |
Oct 02, 2020 | 3.225 | 3.453 | 3.197 | 3.383 | 6,518,509 | -0.02(-0.55%) |
Oct 01, 2020 | 3.551 | 3.551 | 3.337 | 3.402 | 9,298,206 | -0.22(-6.17%) |
Sep 30, 2020 | 3.644 | 3.784 | 3.626 | 3.626 | 12,049,981 | -0.02(-0.51%) |
Sep 29, 2020 | 3.831 | 3.831 | 3.598 | 3.644 | 10,631,653 | -0.21(-5.56%) |
Sep 28, 2020 | 3.719 | 3.868 | 3.663 | 3.859 | 4,884,481 | +0.23(+6.43%) |
Sep 25, 2020 | 3.682 | 3.719 | 3.555 | 3.626 | 8,362,961 | -0.10(-2.75%) |
Sep 24, 2020 | 3.560 | 3.784 | 3.477 | 3.728 | 4,800,803 | +0.13(+3.63%) |
Sep 23, 2020 | 3.756 | 3.784 | 3.551 | 3.598 | 5,336,107 | -0.16(-4.22%) |
Sep 22, 2020 | 3.700 | 3.817 | 3.649 | 3.756 | 3,029,179 | +0.07(+1.77%) |
Sep 21, 2020 | 3.840 | 3.849 | 3.663 | 3.691 | 4,764,003 | -0.25(-6.38%) |
Sep 18, 2020 | 3.998 | 4.017 | 3.872 | 3.943 | 3,508,869 | -0.07(-1.63%) |
Sep 17, 2020 | 3.961 | 4.078 | 3.868 | 4.008 | 3,603,511 | -0.05(-1.15%) |
Sep 16, 2020 | 3.868 | 4.148 | 3.859 | 4.054 | 7,692,448 | +0.22(+5.84%) |
Sep 15, 2020 | 3.868 | 3.933 | 3.807 | 3.831 | 3,601,787 | +0.00(+0.00%) |
Sep 14, 2020 | 3.849 | 3.849 | 3.682 | 3.831 | 6,021,750 | +0.00(+0.00%) |
Sep 11, 2020 | 3.793 | 3.905 | 3.738 | 3.831 | 4,915,141 | +0.04(+0.98%) |
Sep 10, 2020 | 3.943 | 4.054 | 3.765 | 3.793 | 7,316,318 | -0.17(-4.24%) |
Sep 09, 2020 | 3.970 | 4.026 | 3.919 | 3.961 | 3,473,014 | +0.07(+1.67%) |
Sep 08, 2020 | 4.194 | 4.213 | 3.887 | 3.896 | 7,722,898 | -0.44(-10.11%) |
Sep 04, 2020 | 4.464 | 4.548 | 4.292 | 4.334 | 4,878,018 | -0.13(-2.92%) |
Sep 03, 2020 | 4.334 | 4.497 | 4.287 | 4.464 | 3,852,766 | +0.11(+2.57%) |
Sep 02, 2020 | 4.455 | 4.455 | 4.325 | 4.353 | 4,498,498 | -0.07(-1.48%) |
Sep 01, 2020 | 4.390 | 4.511 | 4.334 | 4.418 | 3,093,874 | +0.02(+0.42%) |
Aug 31, 2020 | 4.558 | 4.567 | 4.390 | 4.399 | 3,133,136 | -0.18(-3.87%) |
Aug 28, 2020 | 4.520 | 4.581 | 4.455 | 4.576 | 2,384,237 | +0.09(+2.08%) |
Aug 27, 2020 | 4.492 | 4.520 | 4.362 | 4.483 | 3,844,354 | -0.01(-0.21%) |
Aug 26, 2020 | 4.632 | 4.632 | 4.450 | 4.492 | 3,867,537 | -0.12(-2.63%) |
Aug 25, 2020 | 4.632 | 4.697 | 4.539 | 4.614 | 2,935,609 | +0.06(+1.23%) |
Aug 24, 2020 | 4.436 | 4.586 | 4.367 | 4.558 | 3,340,176 | +0.20(+4.49%) |
Aug 21, 2020 | 4.539 | 4.544 | 4.301 | 4.362 | 6,545,117 | -0.23(-5.07%) |
Aug 20, 2020 | 4.548 | 4.651 | 4.492 | 4.595 | 3,399,352 | -0.04(-0.80%) |
Aug 19, 2020 | 4.697 | 4.725 | 4.614 | 4.632 | 2,486,198 | -0.07(-1.58%) |
Aug 18, 2020 | 4.884 | 4.912 | 4.679 | 4.707 | 3,277,741 | -0.15(-3.07%) |
Aug 17, 2020 | 4.800 | 4.865 | 4.758 | 4.856 | 2,980,904 | +0.06(+1.17%) |
Aug 14, 2020 | 4.716 | 4.828 | 4.679 | 4.800 | 4,463,443 | +0.03(+0.59%) |
Aug 13, 2020 | 4.837 | 4.889 | 4.707 | 4.772 | 3,721,155 | -0.10(-2.10%) |
Aug 12, 2020 | 4.865 | 4.926 | 4.781 | 4.875 | 4,603,681 | +0.17(+3.56%) |
Aug 11, 2020 | 4.865 | 4.977 | 4.688 | 4.707 | 6,263,175 | -0.03(-0.59%) |
Aug 10, 2020 | 4.604 | 4.735 | 4.567 | 4.735 | 4,987,456 | +0.20(+4.31%) |
Aug 07, 2020 | 4.558 | 4.604 | 4.492 | 4.539 | 3,145,042 | -0.07(-1.62%) |
Aug 06, 2020 | 4.614 | 4.697 | 4.558 | 4.614 | 5,855,475 | -0.03(-0.60%) |
Aug 05, 2020 | 4.464 | 4.735 | 4.450 | 4.642 | 9,694,126 | +0.32(+7.33%) |
Aug 04, 2020 | 4.157 | 4.390 | 4.148 | 4.325 | 5,593,970 | +0.11(+2.65%) |
Aug 03, 2020 | 4.194 | 4.287 | 4.136 | 4.213 | 3,494,977 | +0.06(+1.35%) |
Jul 31, 2020 | 4.259 | 4.315 | 4.129 | 4.157 | 6,778,155 | -0.13(-3.04%) |
Jul 30, 2020 | 4.353 | 4.353 | 4.194 | 4.287 | 4,583,402 | -0.21(-4.56%) |
Jul 29, 2020 | 4.455 | 4.492 | 4.353 | 4.492 | 4,408,935 | +0.06(+1.26%) |
Jul 28, 2020 | 4.707 | 4.721 | 4.362 | 4.436 | 8,343,434 | -0.29(-6.11%) |
Jul 27, 2020 | 4.688 | 4.733 | 4.609 | 4.725 | 5,374,043 | +0.06(+1.20%) |
Jul 24, 2020 | 4.623 | 4.744 | 4.595 | 4.670 | 7,346,909 | +0.03(+0.60%) |
Jul 23, 2020 | 4.539 | 4.744 | 4.502 | 4.642 | 6,841,573 | +0.01(+0.20%) |
Jul 22, 2020 | 4.539 | 4.688 | 4.418 | 4.632 | 7,442,130 | +0.04(+0.81%) |
Jul 21, 2020 | 4.213 | 4.670 | 4.213 | 4.595 | 8,995,392 | +0.51(+12.56%) |
Jul 20, 2020 | 4.148 | 4.217 | 4.036 | 4.082 | 5,241,210 | -0.07(-1.79%) |
Jul 17, 2020 | 4.287 | 4.325 | 4.157 | 4.157 | 4,469,666 | -0.10(-2.41%) |
Jul 16, 2020 | 4.306 | 4.353 | 4.203 | 4.259 | 4,441,078 | -0.07(-1.72%) |
Jul 15, 2020 | 4.222 | 4.427 | 4.221 | 4.334 | 7,630,649 | +0.21(+5.20%) |
Jul 14, 2020 | 3.970 | 4.129 | 3.854 | 4.120 | 8,068,671 | +0.17(+4.25%) |
Jul 13, 2020 | 4.120 | 4.176 | 3.943 | 3.952 | 6,417,733 | -0.17(-4.07%) |
Jul 10, 2020 | 3.989 | 4.129 | 3.989 | 4.120 | 4,331,367 | +0.09(+2.31%) |
Jul 09, 2020 | 4.138 | 4.203 | 3.952 | 4.026 | 7,178,537 | -0.11(-2.70%) |
Jul 08, 2020 | 4.194 | 4.287 | 4.120 | 4.138 | 5,478,278 | -0.04(-0.89%) |
Jul 07, 2020 | 4.287 | 4.297 | 4.148 | 4.176 | 6,116,895 | -0.18(-4.07%) |
Jul 06, 2020 | 4.530 | 4.558 | 4.325 | 4.353 | 5,107,944 | -0.07(-1.48%) |
Jul 02, 2020 | 4.427 | 4.483 | 4.325 | 4.418 | 3,950,159 | +0.12(+2.82%) |
Jul 01, 2020 | 4.381 | 4.502 | 4.287 | 4.297 | 3,727,364 | -0.06(-1.28%) |
Jun 30, 2020 | 4.325 | 4.390 | 4.185 | 4.353 | 8,172,421 | -0.01(-0.21%) |
Jun 29, 2020 | 4.166 | 4.381 | 4.101 | 4.362 | 7,032,188 | +0.21(+5.17%) |
Jun 26, 2020 | 4.250 | 4.297 | 4.064 | 4.148 | 9,248,869 | -0.20(-4.51%) |
Jun 25, 2020 | 4.176 | 4.441 | 4.157 | 4.343 | 5,462,625 | +0.09(+2.19%) |
Jun 24, 2020 | 4.278 | 4.339 | 4.176 | 4.250 | 8,104,988 | -0.13(-2.98%) |
Jun 23, 2020 | 4.381 | 4.483 | 4.353 | 4.381 | 5,660,803 | +0.08(+1.95%) |
Jun 22, 2020 | 4.241 | 4.320 | 4.140 | 4.297 | 4,446,965 | +0.07(+1.77%) |
Jun 19, 2020 | 4.297 | 4.348 | 4.196 | 4.222 | 7,987,762 | +0.07(+1.57%) |
Jun 18, 2020 | 4.194 | 4.325 | 4.073 | 4.157 | 8,615,114 | -0.13(-3.04%) |
Jun 17, 2020 | 4.502 | 4.567 | 4.259 | 4.287 | 7,781,179 | -0.29(-6.31%) |
Jun 16, 2020 | 4.576 | 4.744 | 4.450 | 4.576 | 9,932,891 | +0.26(+6.05%) |
Jun 15, 2020 | 3.961 | 4.353 | 3.961 | 4.315 | 10,469,997 | +0.05(+1.09%) |
Jun 12, 2020 | 4.436 | 4.534 | 4.152 | 4.269 | 8,500,402 | +0.07(+1.78%) |
Jun 11, 2020 | 4.171 | 4.502 | 4.152 | 4.194 | 10,752,215 | -0.59(-12.28%) |
Jun 10, 2020 | 4.949 | 5.005 | 4.679 | 4.781 | 7,388,707 | -0.23(-4.65%) |
Jun 09, 2020 | 5.238 | 5.238 | 4.935 | 5.014 | 9,843,634 | -0.37(-6.92%) |
Jun 08, 2020 | 5.191 | 5.434 | 5.052 | 5.387 | 17,504,956 | +0.50(+10.31%) |
Jun 05, 2020 | 4.763 | 4.954 | 4.763 | 4.884 | 13,447,731 | +0.39(+8.71%) |
Jun 04, 2020 | 4.418 | 4.520 | 4.381 | 4.492 | 6,537,371 | +0.02(+0.42%) |
Jun 03, 2020 | 4.502 | 4.595 | 4.436 | 4.474 | 9,668,865 | +0.05(+1.05%) |
Jun 02, 2020 | 4.287 | 4.436 | 4.241 | 4.427 | 5,958,631 | +0.23(+5.56%) |
Jun 01, 2020 | 4.008 | 4.208 | 3.924 | 4.194 | 4,784,494 | +0.16(+3.93%) |
May 29, 2020 | 4.008 | 4.073 | 3.915 | 4.036 | 6,474,734 | -0.04(-0.92%) |
May 28, 2020 | 4.176 | 4.213 | 4.054 | 4.073 | 4,832,159 | -0.12(-2.89%) |
May 27, 2020 | 4.110 | 4.213 | 3.952 | 4.194 | 7,865,053 | +0.13(+3.21%) |
May 26, 2020 | 4.110 | 4.138 | 4.026 | 4.064 | 5,622,979 | +0.10(+2.59%) |
May 22, 2020 | 3.887 | 3.987 | 3.835 | 3.961 | 4,557,109 | -0.03(-0.70%) |
May 21, 2020 | 4.054 | 4.110 | 3.868 | 3.989 | 5,153,869 | -0.03(-0.70%) |
May 20, 2020 | 3.877 | 4.017 | 3.821 | 4.017 | 6,627,667 | +0.28(+7.48%) |
May 19, 2020 | 4.008 | 4.073 | 3.714 | 3.737 | 14,476,664 | -0.40(-9.68%) |
May 18, 2020 | 3.644 | 4.166 | 3.635 | 4.138 | 8,671,703 | +0.68(+19.68%) |
May 15, 2020 | 3.290 | 3.467 | 3.253 | 3.458 | 4,720,300 | +0.20(+6.00%) |
May 14, 2020 | 3.169 | 3.355 | 2.964 | 3.262 | 7,746,828 | +0.00(+0.00%) |
May 13, 2020 | 3.495 | 3.523 | 3.243 | 3.262 | 6,955,646 | -0.26(-7.41%) |
May 12, 2020 | 3.449 | 3.626 | 3.449 | 3.523 | 12,005,339 | +0.10(+3.00%) |
May 11, 2020 | 3.560 | 3.578 | 3.383 | 3.421 | 7,482,522 | -0.18(-4.92%) |
May 08, 2020 | 3.635 | 3.677 | 3.551 | 3.598 | 6,117,131 | +0.05(+1.31%) |
May 07, 2020 | 3.449 | 3.570 | 3.398 | 3.551 | 14,945,274 | +0.23(+7.02%) |
May 06, 2020 | 3.402 | 3.542 | 3.281 | 3.318 | 10,460,663 | -0.08(-2.47%) |
May 05, 2020 | 3.327 | 3.504 | 3.234 | 3.402 | 14,285,502 | +0.26(+8.31%) |
May 04, 2020 | 3.010 | 3.267 | 2.964 | 3.141 | 9,243,329 | +0.03(+0.90%) |
May 01, 2020 | 3.327 | 3.383 | 3.057 | 3.113 | 7,384,139 | -0.28(-8.24%) |
Apr 30, 2020 | 3.504 | 3.504 | 3.164 | 3.393 | 13,185,893 | +0.05(+1.39%) |
Apr 29, 2020 | 3.029 | 3.383 | 3.029 | 3.346 | 11,646,600 | +0.42(+14.33%) |
Apr 28, 2020 | 2.833 | 3.001 | 2.833 | 2.927 | 9,506,032 | +0.09(+3.29%) |
Apr 27, 2020 | 2.740 | 2.899 | 2.591 | 2.833 | 9,407,149 | -0.01(-0.33%) |
Apr 24, 2020 | 2.983 | 3.080 | 2.740 | 2.843 | 9,737,369 | -0.06(-1.93%) |
Apr 23, 2020 | 2.824 | 3.160 | 2.796 | 2.899 | 14,268,745 | +0.20(+7.24%) |
Apr 22, 2020 | 2.535 | 2.712 | 2.526 | 2.703 | 8,310,267 | +0.25(+10.27%) |
Apr 21, 2020 | 2.349 | 2.470 | 2.330 | 2.451 | 16,168,125 | +0.00(+0.00%) |
Apr 20, 2020 | 2.321 | 2.572 | 2.311 | 2.451 | 12,502,452 | -0.09(-3.66%) |
Apr 17, 2020 | 2.339 | 2.591 | 2.311 | 2.544 | 13,278,747 | +0.21(+8.76%) |
Apr 16, 2020 | 2.330 | 2.405 | 2.311 | 2.339 | 7,595,725 | -0.01(-0.40%) |
Apr 15, 2020 | 2.283 | 2.395 | 2.228 | 2.349 | 7,775,367 | -0.09(-3.82%) |
Apr 14, 2020 | 2.395 | 2.479 | 2.339 | 2.442 | 11,235,466 | -0.05(-1.87%) |
Apr 13, 2020 | 2.722 | 2.750 | 2.451 | 2.489 | 6,336,888 | -0.08(-3.26%) |
Apr 09, 2020 | 2.871 | 2.899 | 2.447 | 2.572 | 21,881,076 | -0.18(-6.44%) |
Apr 08, 2020 | 2.619 | 2.768 | 2.451 | 2.750 | 18,548,450 | +0.19(+7.27%) |
Apr 07, 2020 | 2.675 | 2.927 | 2.526 | 2.563 | 17,831,866 | +0.07(+2.61%) |
Apr 06, 2020 | 2.330 | 2.572 | 2.246 | 2.498 | 15,604,713 | +0.23(+10.29%) |
Apr 03, 2020 | 2.498 | 2.507 | 2.023 | 2.265 | 19,646,190 | +0.07(+2.97%) |
Apr 02, 2020 | 1.995 | 2.339 | 1.901 | 2.200 | 20,940,348 | +0.42(+23.56%) |
Apr 01, 2020 | 1.799 | 1.911 | 1.659 | 1.780 | 11,547,882 | -0.10(-5.45%) |
Mar 31, 2020 | 1.752 | 1.976 | 1.678 | 1.883 | 16,532,857 | +0.29(+18.13%) |
Mar 30, 2020 | 1.584 | 1.612 | 1.463 | 1.594 | 17,174,664 | +0.02(+1.18%) |
Mar 27, 2020 | 1.724 | 1.743 | 1.529 | 1.575 | 7,745,712 | -0.19(-10.58%) |
Mar 26, 2020 | 1.892 | 2.013 | 1.706 | 1.762 | 13,528,850 | -0.11(-5.97%) |
Mar 25, 2020 | 1.734 | 2.050 | 1.659 | 1.873 | 15,322,968 | +0.21(+12.92%) |
Mar 24, 2020 | 1.650 | 1.668 | 1.575 | 1.659 | 9,309,505 | +0.16(+10.56%) |
Mar 23, 2020 | 1.594 | 1.678 | 1.454 | 1.501 | 8,493,068 | -0.05(-3.01%) |
Mar 20, 2020 | 1.640 | 1.692 | 1.519 | 1.547 | 14,896,384 | +0.02(+1.22%) |
Mar 19, 2020 | 1.529 | 1.612 | 1.426 | 1.529 | 15,567,888 | +0.04(+2.50%) |
Mar 18, 2020 | 1.678 | 1.790 | 1.314 | 1.491 | 11,425,322 | -0.31(-17.10%) |
Mar 17, 2020 | 2.330 | 2.330 | 1.724 | 1.799 | 12,390,601 | -0.48(-21.22%) |
Mar 16, 2020 | 2.442 | 2.451 | 2.200 | 2.283 | 8,468,648 | -0.51(-18.33%) |
Mar 13, 2020 | 2.591 | 2.805 | 2.544 | 2.796 | 16,323,686 | +0.36(+14.94%) |
Mar 12, 2020 | 2.628 | 2.628 | 2.311 | 2.433 | 11,320,562 | -0.31(-11.45%) |
Mar 11, 2020 | 2.729 | 2.820 | 2.647 | 2.747 | 27,188,546 | -0.08(-2.90%) |
Mar 10, 2020 | 3.432 | 3.432 | 2.583 | 2.829 | 26,108,188 | +0.27(+10.71%) |
Mar 09, 2020 | 3.623 | 3.651 | 2.464 | 2.556 | 30,471,420 | -2.82(-52.46%) |
Mar 06, 2020 | 5.850 | 5.996 | 5.312 | 5.376 | 11,971,925 | -0.71(-11.69%) |
Mar 05, 2020 | 6.179 | 6.266 | 6.037 | 6.088 | 7,121,677 | -0.27(-4.30%) |
Mar 04, 2020 | 6.580 | 6.681 | 6.234 | 6.361 | 6,717,400 | -0.11(-1.69%) |
Mar 03, 2020 | 6.827 | 6.900 | 6.439 | 6.471 | 7,784,607 | -0.34(-4.96%) |
Mar 02, 2020 | 6.845 | 6.845 | 6.549 | 6.809 | 6,640,557 | +0.08(+1.22%) |
Feb 28, 2020 | 6.571 | 6.736 | 6.380 | 6.726 | 13,537,416 | -0.08(-1.21%) |
Feb 27, 2020 | 6.946 | 7.073 | 6.631 | 6.809 | 9,474,073 | -0.41(-5.69%) |
Feb 26, 2020 | 7.575 | 7.621 | 7.210 | 7.219 | 4,223,805 | -0.30(-4.00%) |
Feb 25, 2020 | 7.803 | 7.803 | 7.461 | 7.521 | 4,038,199 | -0.23(-2.94%) |
Feb 24, 2020 | 7.904 | 7.904 | 7.730 | 7.749 | 3,906,362 | -0.50(-6.08%) |
Feb 21, 2020 | 8.296 | 8.365 | 8.169 | 8.251 | 3,298,837 | -0.14(-1.63%) |
Feb 20, 2020 | 8.278 | 8.456 | 8.278 | 8.388 | 5,645,556 | +0.11(+1.32%) |
Feb 19, 2020 | 8.196 | 8.319 | 8.109 | 8.278 | 3,697,451 | +0.16(+1.91%) |
Feb 18, 2020 | 8.050 | 8.191 | 7.968 | 8.123 | 3,468,277 | -0.01(-0.11%) |
Feb 14, 2020 | 8.269 | 8.324 | 8.041 | 8.132 | 3,440,178 | -0.06(-0.78%) |
Feb 13, 2020 | 8.269 | 8.351 | 8.169 | 8.196 | 3,533,190 | -0.14(-1.64%) |
Feb 12, 2020 | 8.351 | 8.570 | 7.772 | 8.333 | 11,106,215 | +0.10(+1.22%) |
Feb 11, 2020 | 8.315 | 8.424 | 8.196 | 8.232 | 6,008,278 | +0.05(+0.67%) |
Feb 10, 2020 | 8.077 | 8.196 | 7.940 | 8.178 | 4,480,224 | +0.03(+0.34%) |
Feb 07, 2020 | 8.223 | 8.305 | 8.059 | 8.150 | 3,295,769 | -0.20(-2.40%) |
Feb 06, 2020 | 8.315 | 8.488 | 8.123 | 8.351 | 3,160,105 | +0.01(+0.11%) |
Feb 05, 2020 | 8.141 | 8.515 | 8.141 | 8.342 | 6,166,027 | +0.39(+4.94%) |
Feb 04, 2020 | 8.059 | 8.132 | 7.949 | 7.949 | 3,941,518 | +0.07(+0.93%) |
Feb 03, 2020 | 7.959 | 8.096 | 7.845 | 7.876 | 6,328,228 | -0.07(-0.92%) |
Jan 31, 2020 | 8.105 | 8.132 | 7.904 | 7.949 | 4,647,494 | -0.32(-3.86%) |
Jan 30, 2020 | 8.041 | 8.278 | 8.013 | 8.269 | 4,521,772 | +0.10(+1.23%) |
Jan 29, 2020 | 8.132 | 8.210 | 8.096 | 8.169 | 4,746,533 | +0.08(+1.02%) |
Jan 28, 2020 | 8.023 | 8.159 | 7.963 | 8.086 | 5,032,770 | +0.11(+1.37%) |
Jan 27, 2020 | 7.740 | 7.995 | 7.721 | 7.977 | 8,145,628 | -0.01(-0.11%) |
Jan 24, 2020 | 8.178 | 8.196 | 7.940 | 7.986 | 3,945,062 | -0.26(-3.21%) |
Jan 23, 2020 | 8.178 | 8.269 | 8.032 | 8.251 | 3,458,671 | -0.05(-0.55%) |
Jan 22, 2020 | 8.305 | 8.378 | 8.251 | 8.296 | 4,445,923 | -0.05(-0.55%) |
Jan 21, 2020 | 8.424 | 8.515 | 8.324 | 8.342 | 3,293,562 | -0.11(-1.30%) |
Jan 17, 2020 | 8.607 | 8.607 | 8.451 | 8.451 | 2,330,595 | -0.12(-1.38%) |
Jan 16, 2020 | 8.707 | 8.762 | 8.561 | 8.570 | 6,972,908 | -0.09(-1.05%) |
Jan 15, 2020 | 8.698 | 8.698 | 8.570 | 8.661 | 3,980,465 | -0.05(-0.52%) |
Jan 14, 2020 | 8.798 | 8.844 | 8.707 | 8.707 | 4,214,798 | -0.12(-1.34%) |
Jan 13, 2020 | 8.953 | 8.963 | 8.684 | 8.826 | 3,820,659 | -0.19(-2.13%) |
Jan 10, 2020 | 9.072 | 9.122 | 9.004 | 9.017 | 2,994,241 | -0.10(-1.10%) |
Jan 09, 2020 | 9.209 | 9.209 | 8.976 | 9.118 | 5,610,787 | -0.06(-0.70%) |
Jan 08, 2020 | 9.501 | 9.501 | 9.118 | 9.182 | 3,603,935 | -0.32(-3.36%) |
Jan 07, 2020 | 9.492 | 9.547 | 9.392 | 9.501 | 2,692,240 | -0.05(-0.57%) |
Jan 06, 2020 | 9.382 | 9.574 | 9.373 | 9.556 | 2,229,887 | +0.26(+2.75%) |
Jan 03, 2020 | 9.419 | 9.601 | 9.273 | 9.300 | 3,734,913 | +0.05(+0.49%) |
Jan 02, 2020 | 9.291 | 9.392 | 9.168 | 9.255 | 3,182,492 | -0.01(-0.10%) |
Dec 31, 2019 | 9.118 | 9.328 | 9.090 | 9.264 | 2,192,979 | +0.07(+0.79%) |
Dec 30, 2019 | 9.255 | 9.291 | 9.127 | 9.191 | 2,036,758 | +0.01(+0.10%) |
Dec 27, 2019 | 9.309 | 9.319 | 9.150 | 9.182 | 4,707,318 | -0.10(-1.08%) |
Dec 26, 2019 | 9.209 | 9.346 | 9.172 | 9.282 | 1,490,547 | +0.15(+1.60%) |
Dec 24, 2019 | 9.163 | 9.209 | 9.081 | 9.136 | 1,029,708 | -0.03(-0.30%) |
Dec 23, 2019 | 9.008 | 9.182 | 9.008 | 9.163 | 1,794,399 | +0.16(+1.83%) |
Dec 20, 2019 | 9.036 | 9.072 | 8.908 | 8.999 | 7,623,657 | -0.04(-0.40%) |
Dec 19, 2019 | 8.944 | 9.104 | 8.926 | 9.036 | 2,215,754 | +0.05(+0.61%) |
Dec 18, 2019 | 8.999 | 9.090 | 8.890 | 8.981 | 1,980,335 | -0.04(-0.40%) |
Dec 17, 2019 | 8.944 | 9.109 | 8.890 | 9.017 | 2,537,484 | +0.14(+1.54%) |
Dec 16, 2019 | 8.935 | 8.995 | 8.835 | 8.880 | 2,882,221 | +0.05(+0.62%) |
Dec 13, 2019 | 8.780 | 8.985 | 8.725 | 8.826 | 2,664,993 | +0.05(+0.52%) |
Dec 12, 2019 | 8.534 | 8.835 | 8.524 | 8.780 | 2,751,217 | +0.25(+2.92%) |
Dec 11, 2019 | 8.495 | 8.613 | 8.432 | 8.531 | 2,103,442 | +0.01(+0.11%) |
Dec 10, 2019 | 8.305 | 8.622 | 8.305 | 8.522 | 3,999,793 | +0.17(+2.06%) |
Dec 09, 2019 | 8.323 | 8.522 | 8.314 | 8.350 | 2,794,019 | -0.07(-0.86%) |
Dec 06, 2019 | 7.915 | 8.432 | 7.892 | 8.423 | 6,313,095 | +0.53(+6.78%) |
Dec 05, 2019 | 8.024 | 8.078 | 7.842 | 7.888 | 3,690,663 | -0.09(-1.14%) |
Dec 04, 2019 | 7.869 | 8.069 | 7.779 | 7.978 | 6,732,919 | +0.24(+3.17%) |
Dec 03, 2019 | 7.879 | 7.915 | 7.724 | 7.734 | 2,855,937 | -0.26(-3.29%) |