Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.10 | 13.39 | 12.10 | 12.51 | 11,151,895 | +0.55(+4.60%) |
Sep 29, 2020 | 11.72 | 12.91 | 11.51 | 11.96 | 14,431,455 | +0.26(+2.22%) |
Sep 28, 2020 | 10.91 | 12.34 | 10.91 | 11.70 | 13,209,241 | +1.04(+9.76%) |
Sep 25, 2020 | 10.14 | 10.75 | 10.03 | 10.66 | 3,806,700 | +0.52(+5.13%) |
Sep 24, 2020 | 10.07 | 10.42 | 9.540 | 10.14 | 3,501,087 | -0.07(-0.69%) |
Sep 23, 2020 | 10.19 | 10.81 | 10.17 | 10.21 | 5,065,936 | +0.04(+0.39%) |
Sep 22, 2020 | 10.21 | 10.32 | 9.900 | 10.17 | 2,865,932 | +0.17(+1.70%) |
Sep 21, 2020 | 9.810 | 10.07 | 9.650 | 10.00 | 2,780,183 | -0.11(-1.09%) |
Sep 18, 2020 | 10.24 | 10.40 | 10.02 | 10.11 | 8,583,300 | +0.22(+2.22%) |
Sep 17, 2020 | 10.40 | 10.41 | 9.880 | 9.890 | 4,449,113 | -0.80(-7.48%) |
Sep 16, 2020 | 11.10 | 11.42 | 10.65 | 10.69 | 5,560,409 | -0.33(-2.99%) |
Sep 15, 2020 | 11.10 | 11.24 | 10.85 | 11.02 | 4,175,254 | +0.05(+0.46%) |
Sep 14, 2020 | 10.75 | 10.99 | 10.35 | 10.97 | 4,463,370 | +0.33(+3.10%) |
Sep 11, 2020 | 10.99 | 11.38 | 10.45 | 10.64 | 5,111,700 | -0.02(-0.19%) |
Sep 10, 2020 | 11.79 | 11.89 | 10.47 | 10.66 | 7,406,384 | -1.07(-9.12%) |
Sep 09, 2020 | 11.33 | 11.82 | 11.22 | 11.73 | 3,579,937 | +0.74(+6.73%) |
Sep 08, 2020 | 10.60 | 11.42 | 10.54 | 10.99 | 4,205,407 | -0.10(-0.90%) |
Sep 04, 2020 | 11.30 | 11.40 | 9.950 | 11.09 | 6,648,400 | -0.13(-1.16%) |
Sep 03, 2020 | 12.02 | 12.09 | 10.97 | 11.22 | 5,507,367 | -0.83(-6.89%) |
Sep 02, 2020 | 12.02 | 12.39 | 11.26 | 12.05 | 5,142,050 | +0.12(+1.01%) |
Sep 01, 2020 | 11.25 | 12.46 | 11.22 | 11.93 | 8,911,530 | +0.74(+6.61%) |
Aug 31, 2020 | 11.56 | 11.74 | 10.81 | 11.19 | 7,456,605 | -0.24(-2.10%) |
Aug 28, 2020 | 11.30 | 11.84 | 10.54 | 11.43 | 12,020,000 | +0.38(+3.44%) |
Aug 27, 2020 | 11.12 | 12.34 | 10.50 | 11.05 | 15,425,548 | +2.13(+23.89%) |
Aug 26, 2020 | 8.775 | 9.463 | 8.684 | 8.919 | 12,536,491 | +0.23(+2.64%) |
Aug 25, 2020 | 7.990 | 8.743 | 7.872 | 8.690 | 9,067,069 | +0.73(+9.22%) |
Aug 24, 2020 | 7.787 | 8.120 | 7.708 | 7.957 | 5,108,781 | +0.29(+3.85%) |
Aug 21, 2020 | 7.367 | 7.682 | 7.348 | 7.662 | 4,249,946 | +0.31(+4.19%) |
Aug 20, 2020 | 7.832 | 7.859 | 7.315 | 7.354 | 5,336,729 | -0.45(-5.71%) |
Aug 19, 2020 | 7.701 | 8.389 | 7.688 | 7.800 | 9,318,215 | +0.10(+1.36%) |
Aug 18, 2020 | 7.531 | 7.741 | 7.387 | 7.695 | 3,549,929 | +0.18(+2.35%) |
Aug 17, 2020 | 7.466 | 7.688 | 7.413 | 7.518 | 3,910,022 | +0.09(+1.15%) |
Aug 14, 2020 | 7.583 | 7.669 | 7.348 | 7.433 | 4,209,328 | -0.20(-2.58%) |
Aug 13, 2020 | 7.819 | 8.009 | 7.485 | 7.629 | 11,691,057 | -0.17(-2.18%) |
Aug 12, 2020 | 7.662 | 8.127 | 7.656 | 7.800 | 8,200,675 | +0.18(+2.41%) |
Aug 11, 2020 | 7.970 | 7.976 | 7.492 | 7.616 | 5,525,845 | -0.33(-4.12%) |
Aug 10, 2020 | 7.865 | 8.219 | 7.845 | 7.944 | 7,608,086 | +0.18(+2.28%) |
Aug 07, 2020 | 7.308 | 8.076 | 7.177 | 7.767 | 10,623,186 | +0.46(+6.27%) |
Aug 06, 2020 | 7.236 | 7.787 | 7.053 | 7.308 | 7,979,250 | -0.22(-2.96%) |
Aug 05, 2020 | 7.315 | 7.636 | 7.020 | 7.531 | 8,428,191 | +0.29(+4.07%) |
Aug 04, 2020 | 6.614 | 7.492 | 6.588 | 7.236 | 11,599,694 | +0.75(+11.62%) |
Aug 03, 2020 | 6.169 | 6.536 | 6.143 | 6.483 | 4,916,851 | +0.37(+6.11%) |
Jul 31, 2020 | 6.221 | 6.221 | 5.976 | 6.110 | 4,881,055 | -0.14(-2.20%) |
Jul 30, 2020 | 6.300 | 6.379 | 6.031 | 6.248 | 5,930,822 | -0.13(-2.05%) |
Jul 29, 2020 | 6.424 | 6.614 | 6.359 | 6.379 | 4,951,697 | -0.03(-0.51%) |
Jul 28, 2020 | 6.909 | 6.942 | 6.379 | 6.411 | 6,765,191 | -0.57(-8.16%) |
Jul 27, 2020 | 6.451 | 6.994 | 6.398 | 6.981 | 5,458,803 | +0.60(+9.45%) |
Jul 24, 2020 | 6.503 | 6.582 | 6.241 | 6.379 | 3,737,332 | -0.25(-3.75%) |
Jul 23, 2020 | 6.477 | 6.791 | 6.379 | 6.627 | 6,082,488 | +0.17(+2.64%) |
Jul 22, 2020 | 6.398 | 6.536 | 6.261 | 6.457 | 4,069,833 | +0.05(+0.72%) |
Jul 21, 2020 | 6.798 | 6.863 | 6.293 | 6.411 | 6,419,474 | -0.37(-5.41%) |
Jul 20, 2020 | 6.385 | 6.981 | 6.339 | 6.778 | 8,488,755 | +0.48(+7.70%) |
Jul 17, 2020 | 6.496 | 6.575 | 6.077 | 6.293 | 7,530,247 | -0.11(-1.74%) |
Jul 16, 2020 | 6.850 | 6.935 | 6.352 | 6.405 | 9,180,889 | -0.54(-7.74%) |
Jul 15, 2020 | 6.876 | 7.125 | 6.483 | 6.942 | 11,454,787 | +0.48(+7.51%) |
Jul 14, 2020 | 5.756 | 6.654 | 5.743 | 6.457 | 9,935,609 | +0.58(+9.92%) |
Jul 13, 2020 | 6.143 | 6.352 | 5.802 | 5.874 | 6,374,492 | -0.17(-2.82%) |
Jul 10, 2020 | 6.339 | 6.431 | 5.953 | 6.045 | 5,580,727 | -0.36(-5.62%) |
Jul 09, 2020 | 6.326 | 6.916 | 6.169 | 6.405 | 13,196,621 | +0.24(+3.82%) |
Jul 08, 2020 | 5.658 | 6.234 | 5.619 | 6.169 | 7,559,644 | +0.53(+9.41%) |
Jul 07, 2020 | 5.508 | 5.822 | 5.416 | 5.639 | 6,546,945 | +0.09(+1.53%) |
Jul 06, 2020 | 5.206 | 5.665 | 5.193 | 5.553 | 6,899,451 | +0.47(+9.28%) |
Jul 02, 2020 | 5.193 | 5.278 | 4.971 | 5.082 | 3,572,111 | +0.09(+1.70%) |
Jul 01, 2020 | 4.977 | 5.075 | 4.866 | 4.997 | 2,997,320 | -0.02(-0.39%) |
Jun 30, 2020 | 4.885 | 5.344 | 4.885 | 5.016 | 6,628,811 | +0.12(+2.54%) |
Jun 29, 2020 | 4.787 | 4.977 | 4.748 | 4.892 | 3,426,246 | +0.17(+3.61%) |
Jun 26, 2020 | 4.977 | 5.049 | 4.709 | 4.722 | 6,369,727 | -0.32(-6.36%) |
Jun 25, 2020 | 4.709 | 5.056 | 4.669 | 5.043 | 5,370,895 | +0.31(+6.50%) |
Jun 24, 2020 | 4.794 | 4.866 | 4.532 | 4.735 | 5,185,457 | -0.14(-2.95%) |
Jun 23, 2020 | 4.728 | 4.925 | 4.682 | 4.879 | 3,959,417 | +0.20(+4.34%) |
Jun 22, 2020 | 4.754 | 4.781 | 4.591 | 4.676 | 4,501,874 | -0.09(-1.92%) |
Jun 19, 2020 | 4.709 | 5.160 | 4.689 | 4.768 | 12,843,597 | +0.13(+2.82%) |
Jun 18, 2020 | 4.617 | 4.840 | 4.591 | 4.637 | 7,335,866 | +0.03(+0.57%) |
Jun 17, 2020 | 5.141 | 5.141 | 4.565 | 4.610 | 7,558,225 | -0.41(-8.21%) |
Jun 16, 2020 | 5.043 | 5.134 | 4.885 | 5.023 | 5,354,854 | +0.20(+4.21%) |
Jun 15, 2020 | 4.643 | 4.859 | 4.591 | 4.820 | 3,999,889 | -0.01(-0.14%) |
Jun 12, 2020 | 4.794 | 4.864 | 4.558 | 4.826 | 5,416,879 | +0.24(+5.29%) |
Jun 11, 2020 | 4.682 | 4.866 | 4.565 | 4.584 | 5,802,456 | -0.42(-8.38%) |
Jun 10, 2020 | 5.324 | 5.370 | 4.951 | 5.003 | 4,618,443 | -0.28(-5.33%) |
Jun 09, 2020 | 5.652 | 5.671 | 5.141 | 5.285 | 6,893,058 | -0.56(-9.53%) |
Jun 08, 2020 | 5.337 | 5.855 | 5.252 | 5.842 | 5,135,249 | +0.60(+11.50%) |
Jun 05, 2020 | 5.036 | 5.370 | 4.997 | 5.239 | 4,451,816 | +0.27(+5.40%) |
Jun 04, 2020 | 5.095 | 5.193 | 4.872 | 4.971 | 4,425,769 | -0.12(-2.44%) |
Jun 03, 2020 | 4.898 | 5.108 | 4.846 | 5.095 | 3,718,469 | +0.27(+5.56%) |
Jun 02, 2020 | 4.853 | 4.997 | 4.761 | 4.826 | 3,931,119 | -0.02(-0.41%) |
Jun 01, 2020 | 4.702 | 4.879 | 4.656 | 4.846 | 4,400,795 | +0.12(+2.49%) |
May 29, 2020 | 4.584 | 4.748 | 4.519 | 4.728 | 3,384,900 | +0.13(+2.85%) |
May 28, 2020 | 4.774 | 4.866 | 4.571 | 4.597 | 3,416,635 | -0.18(-3.70%) |
May 27, 2020 | 4.853 | 4.938 | 4.492 | 4.774 | 4,427,593 | +0.01(+0.14%) |
May 26, 2020 | 4.578 | 4.912 | 4.571 | 4.768 | 5,001,777 | +0.37(+8.41%) |
May 22, 2020 | 4.512 | 4.545 | 4.388 | 4.398 | 2,966,808 | -0.10(-2.26%) |
May 21, 2020 | 4.643 | 4.761 | 4.466 | 4.499 | 4,690,875 | -0.18(-3.78%) |
May 20, 2020 | 5.036 | 5.141 | 4.558 | 4.676 | 5,961,394 | -0.22(-4.42%) |
May 19, 2020 | 4.676 | 5.049 | 4.656 | 4.892 | 6,014,593 | +0.20(+4.18%) |
May 18, 2020 | 4.355 | 4.715 | 4.303 | 4.695 | 5,450,405 | +0.54(+13.09%) |
May 15, 2020 | 4.139 | 4.211 | 4.034 | 4.152 | 3,433,612 | -0.09(-2.01%) |
May 14, 2020 | 4.329 | 4.381 | 3.995 | 4.237 | 8,255,519 | -0.22(-4.99%) |
May 13, 2020 | 4.695 | 4.787 | 4.342 | 4.460 | 7,273,902 | -0.17(-3.68%) |
May 12, 2020 | 4.879 | 4.984 | 4.630 | 4.630 | 4,309,320 | -0.20(-4.07%) |
May 11, 2020 | 4.951 | 5.121 | 4.813 | 4.826 | 3,993,027 | -0.22(-4.41%) |
May 08, 2020 | 5.246 | 5.468 | 4.980 | 5.049 | 10,324,658 | +0.29(+6.20%) |
May 07, 2020 | 4.944 | 4.997 | 4.702 | 4.754 | 4,791,802 | -0.16(-3.33%) |
May 06, 2020 | 4.774 | 5.016 | 4.728 | 4.918 | 3,977,809 | +0.20(+4.31%) |
May 05, 2020 | 4.846 | 4.977 | 4.715 | 4.715 | 3,678,239 | +0.05(+1.12%) |
May 04, 2020 | 4.401 | 4.669 | 4.375 | 4.663 | 2,380,699 | +0.18(+3.94%) |
May 01, 2020 | 4.617 | 4.669 | 4.413 | 4.486 | 3,580,051 | -0.33(-6.80%) |
Apr 30, 2020 | 4.944 | 4.990 | 4.800 | 4.813 | 3,611,666 | -0.25(-4.92%) |
Apr 29, 2020 | 4.781 | 5.075 | 4.754 | 5.062 | 3,958,920 | +0.41(+8.72%) |
Apr 28, 2020 | 4.584 | 4.722 | 4.486 | 4.656 | 3,458,325 | +0.15(+3.34%) |
Apr 27, 2020 | 4.420 | 4.617 | 4.394 | 4.506 | 3,363,964 | +0.13(+2.99%) |
Apr 24, 2020 | 4.486 | 4.525 | 4.250 | 4.375 | 2,654,384 | -0.10(-2.34%) |
Apr 23, 2020 | 4.244 | 4.571 | 4.224 | 4.479 | 4,443,428 | +0.29(+7.04%) |
Apr 22, 2020 | 4.158 | 4.217 | 4.080 | 4.185 | 2,191,125 | +0.16(+3.90%) |
Apr 21, 2020 | 4.100 | 4.172 | 3.929 | 4.027 | 3,448,926 | -0.16(-3.76%) |
Apr 20, 2020 | 4.231 | 4.316 | 4.093 | 4.185 | 4,621,083 | -0.18(-4.20%) |
Apr 17, 2020 | 4.381 | 4.466 | 4.289 | 4.368 | 4,838,299 | +0.13(+3.09%) |
Apr 16, 2020 | 4.303 | 4.427 | 4.073 | 4.237 | 3,245,522 | -0.01(-0.15%) |
Apr 15, 2020 | 4.158 | 4.283 | 4.060 | 4.244 | 3,020,897 | -0.12(-2.85%) |
Apr 14, 2020 | 4.322 | 4.479 | 4.250 | 4.368 | 4,081,208 | +0.17(+4.06%) |
Apr 13, 2020 | 4.080 | 4.231 | 3.923 | 4.198 | 3,976,457 | +0.08(+1.91%) |
Apr 09, 2020 | 3.962 | 4.165 | 3.955 | 4.119 | 5,442,075 | +0.24(+6.25%) |
Apr 08, 2020 | 3.798 | 3.949 | 3.667 | 3.877 | 4,025,364 | +0.17(+4.59%) |
Apr 07, 2020 | 3.831 | 3.936 | 3.674 | 3.707 | 5,481,931 | +0.07(+1.98%) |
Apr 06, 2020 | 3.274 | 3.667 | 3.274 | 3.635 | 7,018,652 | +0.54(+17.34%) |
Apr 03, 2020 | 3.071 | 3.229 | 3.019 | 3.098 | 7,351,588 | -0.11(-3.47%) |
Apr 02, 2020 | 3.104 | 3.399 | 3.084 | 3.209 | 5,123,182 | +0.10(+3.38%) |
Apr 01, 2020 | 3.235 | 3.242 | 2.954 | 3.104 | 7,347,087 | -0.22(-6.51%) |
Mar 31, 2020 | 3.523 | 3.595 | 3.281 | 3.320 | 6,786,429 | -0.21(-5.94%) |
Mar 30, 2020 | 3.667 | 3.667 | 3.438 | 3.530 | 6,095,877 | -0.05(-1.46%) |
Mar 27, 2020 | 3.995 | 4.001 | 3.563 | 3.582 | 8,003,770 | -0.60(-14.26%) |
Mar 26, 2020 | 4.420 | 4.492 | 4.086 | 4.178 | 8,207,153 | -0.19(-4.35%) |
Mar 25, 2020 | 4.512 | 4.826 | 4.204 | 4.368 | 10,576,845 | -0.07(-1.62%) |
Mar 24, 2020 | 4.316 | 4.525 | 4.185 | 4.440 | 7,823,460 | +0.41(+10.07%) |
Mar 23, 2020 | 3.857 | 4.100 | 3.608 | 4.034 | 8,129,166 | +0.23(+6.02%) |
Mar 20, 2020 | 3.838 | 4.018 | 3.484 | 3.805 | 12,619,281 | +0.16(+4.50%) |
Mar 19, 2020 | 3.215 | 3.923 | 3.124 | 3.641 | 7,179,308 | +0.42(+13.01%) |
Mar 18, 2020 | 3.202 | 3.621 | 3.032 | 3.222 | 8,949,173 | -0.29(-8.21%) |
Mar 17, 2020 | 2.986 | 3.700 | 2.783 | 3.510 | 9,339,912 | +0.57(+19.38%) |
Mar 16, 2020 | 2.940 | 3.137 | 2.639 | 2.940 | 7,333,422 | -0.37(-11.26%) |
Mar 13, 2020 | 3.621 | 3.674 | 3.202 | 3.314 | 8,239,234 | +0.00(+0.00%) |
Mar 12, 2020 | 3.641 | 3.661 | 3.176 | 3.314 | 12,392,055 | -0.76(-18.65%) |
Mar 11, 2020 | 4.335 | 4.466 | 4.027 | 4.073 | 8,463,171 | -0.43(-9.46%) |
Mar 10, 2020 | 4.800 | 4.833 | 4.185 | 4.499 | 7,727,412 | -0.01(-0.15%) |
Mar 09, 2020 | 5.115 | 5.206 | 4.486 | 4.506 | 8,794,987 | -1.09(-19.53%) |
Mar 06, 2020 | 5.914 | 6.064 | 5.508 | 5.599 | 6,828,438 | -0.52(-8.56%) |
Mar 05, 2020 | 5.887 | 6.162 | 5.828 | 6.123 | 6,615,901 | +0.08(+1.30%) |
Mar 04, 2020 | 5.933 | 6.051 | 5.776 | 6.045 | 5,509,729 | +0.21(+3.59%) |
Mar 03, 2020 | 5.835 | 6.045 | 5.704 | 5.835 | 7,801,379 | +0.12(+2.18%) |
Mar 02, 2020 | 5.697 | 5.724 | 5.357 | 5.711 | 6,319,871 | +0.10(+1.75%) |
Feb 28, 2020 | 5.272 | 5.658 | 5.115 | 5.612 | 9,701,794 | +0.14(+2.51%) |
Feb 27, 2020 | 5.586 | 5.737 | 5.318 | 5.475 | 8,105,164 | -0.34(-5.86%) |
Feb 26, 2020 | 6.189 | 6.385 | 5.750 | 5.815 | 7,230,200 | -0.41(-6.62%) |
Feb 25, 2020 | 6.529 | 6.614 | 6.110 | 6.228 | 7,055,610 | -0.28(-4.33%) |
Feb 24, 2020 | 6.156 | 6.640 | 6.045 | 6.510 | 7,487,945 | -0.17(-2.55%) |
Feb 21, 2020 | 6.824 | 6.824 | 6.493 | 6.680 | 7,416,944 | -0.32(-4.58%) |
Feb 20, 2020 | 6.798 | 7.092 | 6.575 | 7.001 | 11,449,127 | +0.18(+2.59%) |
Feb 19, 2020 | 6.274 | 7.053 | 6.241 | 6.824 | 18,081,488 | +0.79(+13.14%) |
Feb 18, 2020 | 5.422 | 6.051 | 5.344 | 6.031 | 13,250,652 | +0.57(+10.43%) |
Feb 14, 2020 | 5.861 | 5.881 | 5.409 | 5.462 | 13,484,937 | -0.31(-5.44%) |
Feb 13, 2020 | 6.379 | 6.385 | 5.730 | 5.776 | 21,357,992 | -1.39(-19.38%) |
Feb 12, 2020 | 6.686 | 7.322 | 6.614 | 7.164 | 14,572,104 | +0.69(+10.62%) |
Feb 11, 2020 | 6.280 | 6.529 | 6.280 | 6.477 | 5,532,985 | +0.26(+4.11%) |
Feb 10, 2020 | 6.300 | 6.398 | 6.031 | 6.221 | 4,835,690 | -0.01(-0.21%) |
Feb 07, 2020 | 6.424 | 6.608 | 6.149 | 6.234 | 6,879,593 | -0.18(-2.76%) |
Feb 06, 2020 | 6.392 | 6.483 | 6.221 | 6.411 | 5,091,273 | +0.17(+2.73%) |
Feb 05, 2020 | 6.202 | 6.477 | 6.097 | 6.241 | 5,393,747 | +0.16(+2.69%) |
Feb 04, 2020 | 5.848 | 6.169 | 5.822 | 6.077 | 5,085,427 | +0.33(+5.69%) |
Feb 03, 2020 | 5.606 | 5.776 | 5.599 | 5.750 | 3,145,230 | +0.17(+3.05%) |
Jan 31, 2020 | 5.678 | 5.717 | 5.547 | 5.580 | 3,453,005 | -0.14(-2.41%) |
Jan 30, 2020 | 5.632 | 5.881 | 5.586 | 5.717 | 3,921,807 | +0.05(+0.81%) |
Jan 29, 2020 | 5.697 | 5.828 | 5.632 | 5.671 | 3,245,501 | +0.00(+0.00%) |
Jan 28, 2020 | 5.547 | 5.711 | 5.527 | 5.671 | 2,341,591 | +0.18(+3.22%) |
Jan 27, 2020 | 5.566 | 5.573 | 5.370 | 5.494 | 3,686,356 | -0.26(-4.44%) |
Jan 24, 2020 | 5.959 | 6.012 | 5.665 | 5.750 | 4,394,248 | -0.18(-3.09%) |
Jan 23, 2020 | 5.789 | 6.058 | 5.652 | 5.933 | 5,437,192 | +0.22(+3.90%) |
Jan 22, 2020 | 5.776 | 5.874 | 5.658 | 5.711 | 3,212,582 | -0.03(-0.57%) |
Jan 21, 2020 | 5.776 | 5.828 | 5.599 | 5.743 | 4,209,490 | +0.00(+0.00%) |
Jan 17, 2020 | 5.809 | 5.874 | 5.691 | 5.743 | 3,855,980 | -0.01(-0.23%) |
Jan 16, 2020 | 5.697 | 5.855 | 5.684 | 5.756 | 4,150,422 | +0.10(+1.85%) |
Jan 15, 2020 | 5.632 | 5.704 | 5.337 | 5.652 | 6,903,956 | -0.01(-0.23%) |
Jan 14, 2020 | 5.553 | 5.822 | 5.449 | 5.665 | 9,383,474 | +0.16(+2.85%) |
Jan 13, 2020 | 5.049 | 5.580 | 5.049 | 5.508 | 8,055,882 | +0.44(+8.66%) |
Jan 10, 2020 | 5.187 | 5.203 | 5.043 | 5.069 | 2,571,773 | -0.10(-1.90%) |
Jan 09, 2020 | 5.062 | 5.252 | 5.049 | 5.167 | 3,739,323 | +0.14(+2.80%) |
Jan 08, 2020 | 4.964 | 5.098 | 4.885 | 5.026 | 4,496,277 | +0.02(+0.46%) |
Jan 07, 2020 | 4.905 | 5.095 | 4.833 | 5.003 | 3,223,400 | +0.11(+2.28%) |
Jan 06, 2020 | 4.735 | 4.938 | 4.643 | 4.892 | 5,552,379 | +0.07(+1.43%) |
Jan 03, 2020 | 5.062 | 5.092 | 4.813 | 4.823 | 7,057,030 | -0.30(-5.94%) |
Jan 02, 2020 | 5.174 | 5.174 | 5.029 | 5.128 | 2,764,851 | +0.02(+0.38%) |
Dec 31, 2019 | 5.069 | 5.141 | 4.957 | 5.108 | 5,315,334 | -0.04(-0.76%) |
Dec 30, 2019 | 5.174 | 5.206 | 5.023 | 5.147 | 4,587,433 | -0.07(-1.38%) |
Dec 27, 2019 | 5.455 | 5.481 | 5.187 | 5.219 | 3,474,230 | -0.20(-3.63%) |
Dec 26, 2019 | 5.278 | 5.514 | 5.278 | 5.416 | 5,106,017 | +0.15(+2.86%) |
Dec 24, 2019 | 5.160 | 5.278 | 5.121 | 5.265 | 1,359,793 | +0.10(+2.03%) |
Dec 23, 2019 | 5.056 | 5.187 | 5.010 | 5.160 | 2,960,869 | +0.10(+2.07%) |
Dec 20, 2019 | 5.075 | 5.115 | 4.941 | 5.056 | 7,368,538 | +0.02(+0.39%) |
Dec 19, 2019 | 5.239 | 5.291 | 4.997 | 5.036 | 5,565,263 | -0.17(-3.27%) |
Dec 18, 2019 | 5.167 | 5.298 | 5.147 | 5.206 | 3,282,535 | +0.04(+0.76%) |
Dec 17, 2019 | 5.239 | 5.246 | 5.056 | 5.167 | 3,496,171 | -0.01(-0.25%) |
Dec 16, 2019 | 5.069 | 5.435 | 5.069 | 5.180 | 8,118,636 | +0.16(+3.13%) |
Dec 13, 2019 | 4.918 | 5.128 | 4.918 | 5.023 | 3,873,540 | +0.09(+1.72%) |
Dec 12, 2019 | 4.944 | 4.971 | 4.846 | 4.938 | 3,336,090 | -0.01(-0.26%) |
Dec 11, 2019 | 4.709 | 4.964 | 4.676 | 4.951 | 3,924,390 | +0.24(+5.00%) |
Dec 10, 2019 | 4.722 | 4.754 | 4.669 | 4.715 | 2,512,331 | -0.02(-0.41%) |
Dec 09, 2019 | 4.741 | 4.833 | 4.695 | 4.735 | 3,111,900 | -0.01(-0.14%) |
Dec 06, 2019 | 4.656 | 4.846 | 4.637 | 4.741 | 4,495,640 | +0.10(+2.19%) |
Dec 05, 2019 | 4.853 | 4.892 | 4.584 | 4.640 | 11,089,074 | -0.19(-3.87%) |
Dec 04, 2019 | 4.892 | 4.951 | 4.800 | 4.826 | 2,860,200 | -0.04(-0.81%) |
Dec 03, 2019 | 4.695 | 4.892 | 4.676 | 4.866 | 3,488,599 | +0.10(+2.06%) |
Dec 02, 2019 | 4.905 | 4.912 | 4.715 | 4.768 | 4,882,387 | -0.14(-2.80%) |
Nov 29, 2019 | 4.925 | 5.007 | 4.853 | 4.905 | 3,551,343 | -0.06(-1.19%) |
Nov 27, 2019 | 4.735 | 4.984 | 4.715 | 4.964 | 3,874,762 | +0.24(+4.99%) |
Nov 26, 2019 | 4.846 | 4.859 | 4.669 | 4.728 | 4,836,610 | -0.09(-1.90%) |
Nov 25, 2019 | 4.722 | 4.905 | 4.663 | 4.820 | 6,759,219 | +0.10(+2.22%) |
Nov 22, 2019 | 4.682 | 4.774 | 4.506 | 4.715 | 9,910,230 | +0.03(+0.70%) |
Nov 21, 2019 | 5.174 | 5.200 | 4.584 | 4.682 | 26,872,274 | -0.18(-3.64%) |
Nov 20, 2019 | 5.547 | 5.560 | 4.826 | 4.859 | 12,645,420 | -0.73(-13.01%) |
Nov 19, 2019 | 5.455 | 5.684 | 5.403 | 5.586 | 4,493,545 | +0.18(+3.27%) |
Nov 18, 2019 | 5.206 | 5.501 | 5.193 | 5.409 | 3,857,040 | -0.03(-0.48%) |
Nov 15, 2019 | 5.272 | 5.501 | 5.265 | 5.435 | 3,025,750 | +0.21(+4.01%) |
Nov 14, 2019 | 5.239 | 5.272 | 4.984 | 5.226 | 8,010,078 | -0.01(-0.13%) |
Nov 13, 2019 | 5.566 | 5.625 | 5.219 | 5.232 | 7,094,216 | -0.35(-6.22%) |
Nov 12, 2019 | 5.573 | 5.940 | 5.468 | 5.580 | 6,065,323 | +0.03(+0.59%) |
Nov 11, 2019 | 5.848 | 6.306 | 5.540 | 5.547 | 13,566,795 | +0.07(+1.19%) |
Nov 08, 2019 | 5.508 | 5.537 | 5.449 | 5.481 | 3,217,847 | -0.07(-1.18%) |
Nov 07, 2019 | 5.756 | 5.815 | 5.540 | 5.547 | 3,471,625 | -0.17(-2.98%) |
Nov 06, 2019 | 5.560 | 5.815 | 5.534 | 5.717 | 3,985,274 | +0.13(+2.34%) |
Nov 05, 2019 | 5.435 | 5.652 | 5.259 | 5.586 | 6,041,204 | +0.15(+2.77%) |
Nov 04, 2019 | 5.815 | 5.855 | 5.422 | 5.435 | 7,527,696 | -0.34(-5.90%) |
Nov 01, 2019 | 5.763 | 5.874 | 5.344 | 5.776 | 8,654,425 | +0.04(+0.68%) |
Oct 31, 2019 | 6.254 | 6.863 | 5.711 | 5.737 | 14,017,776 | -0.17(-2.88%) |
Oct 30, 2019 | 6.110 | 6.149 | 5.481 | 5.907 | 11,327,741 | -0.26(-4.14%) |
Oct 29, 2019 | 6.130 | 6.287 | 6.012 | 6.162 | 3,829,378 | +0.06(+0.97%) |
Oct 28, 2019 | 6.071 | 6.267 | 6.045 | 6.103 | 4,439,436 | +0.07(+1.19%) |
Oct 25, 2019 | 5.999 | 6.064 | 5.730 | 6.031 | 5,104,608 | -0.02(-0.32%) |
Oct 24, 2019 | 6.182 | 6.248 | 6.025 | 6.051 | 3,465,569 | -0.08(-1.28%) |
Oct 23, 2019 | 6.077 | 6.352 | 6.077 | 6.130 | 3,711,065 | +0.03(+0.43%) |
Oct 22, 2019 | 6.667 | 6.706 | 5.986 | 6.103 | 7,063,479 | -0.56(-8.45%) |
Oct 21, 2019 | 6.267 | 6.765 | 6.176 | 6.667 | 5,460,454 | +0.39(+6.26%) |
Oct 18, 2019 | 6.162 | 6.372 | 6.107 | 6.274 | 5,623,941 | +0.08(+1.27%) |
Oct 17, 2019 | 6.090 | 6.293 | 5.959 | 6.195 | 4,060,554 | +0.12(+1.94%) |
Oct 16, 2019 | 6.195 | 6.267 | 5.973 | 6.077 | 3,774,963 | -0.11(-1.80%) |
Oct 15, 2019 | 6.320 | 6.359 | 6.077 | 6.189 | 4,254,683 | -0.13(-2.07%) |
Oct 14, 2019 | 6.490 | 6.555 | 6.313 | 6.320 | 4,118,839 | -0.21(-3.21%) |
Oct 11, 2019 | 6.496 | 6.601 | 6.372 | 6.529 | 4,060,293 | +0.13(+2.05%) |
Oct 10, 2019 | 6.379 | 6.588 | 6.320 | 6.398 | 3,601,745 | -0.01(-0.20%) |
Oct 09, 2019 | 6.758 | 6.843 | 6.248 | 6.411 | 5,695,386 | -0.22(-3.26%) |
Oct 08, 2019 | 6.575 | 6.837 | 6.555 | 6.627 | 4,918,589 | -0.04(-0.59%) |
Oct 07, 2019 | 7.348 | 7.629 | 6.614 | 6.667 | 13,346,667 | -0.24(-3.51%) |
Oct 04, 2019 | 6.876 | 7.223 | 6.674 | 6.909 | 6,651,764 | +0.13(+1.93%) |
Oct 03, 2019 | 6.667 | 6.811 | 6.418 | 6.778 | 7,400,289 | +0.13(+1.97%) |
Oct 02, 2019 | 6.732 | 6.771 | 6.575 | 6.647 | 4,063,650 | -0.16(-2.31%) |