Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.57 | 10.65 | 9.770 | 10.50 | 1,370,142 | -0.10(-0.94%) |
Nov 27, 2020 | 11.10 | 11.28 | 9.300 | 10.60 | 1,650,700 | -0.35(-3.20%) |
Nov 25, 2020 | 10.57 | 11.51 | 10.47 | 10.95 | 2,145,600 | +0.38(+3.60%) |
Nov 24, 2020 | 10.69 | 10.88 | 10.37 | 10.57 | 1,237,161 | +0.02(+0.19%) |
Nov 23, 2020 | 10.94 | 10.97 | 10.43 | 10.55 | 861,230 | -0.25(-2.31%) |
Nov 20, 2020 | 10.23 | 10.99 | 10.23 | 10.80 | 763,600 | +0.49(+4.75%) |
Nov 19, 2020 | 10.61 | 10.82 | 10.03 | 10.31 | 754,147 | -0.26(-2.46%) |
Nov 18, 2020 | 10.22 | 10.78 | 10.07 | 10.57 | 1,151,177 | +0.35(+3.42%) |
Nov 17, 2020 | 9.950 | 10.48 | 9.690 | 10.22 | 613,788 | +0.25(+2.51%) |
Nov 16, 2020 | 10.40 | 10.50 | 9.876 | 9.970 | 400,877 | -0.30(-2.92%) |
Nov 13, 2020 | 10.03 | 10.31 | 9.840 | 10.27 | 489,900 | +0.36(+3.63%) |
Nov 12, 2020 | 9.530 | 10.08 | 9.530 | 9.910 | 422,369 | +0.28(+2.91%) |
Nov 11, 2020 | 9.740 | 9.910 | 9.260 | 9.630 | 881,759 | -0.10(-1.03%) |
Nov 10, 2020 | 9.830 | 9.950 | 9.500 | 9.730 | 719,435 | -0.09(-0.92%) |
Nov 09, 2020 | 10.63 | 11.00 | 9.630 | 9.820 | 1,519,523 | -0.34(-3.35%) |
Nov 06, 2020 | 9.850 | 10.47 | 9.425 | 10.16 | 1,855,200 | +0.78(+8.32%) |
Nov 05, 2020 | 9.410 | 9.710 | 9.190 | 9.380 | 789,730 | +0.09(+0.97%) |
Nov 04, 2020 | 9.290 | 9.700 | 9.000 | 9.290 | 778,530 | -0.05(-0.54%) |
Nov 03, 2020 | 8.630 | 9.440 | 8.610 | 9.340 | 720,074 | +0.85(+10.01%) |
Nov 02, 2020 | 8.690 | 8.690 | 8.320 | 8.490 | 344,848 | -0.05(-0.59%) |
Oct 30, 2020 | 8.870 | 9.110 | 8.380 | 8.540 | 773,600 | -0.43(-4.79%) |
Oct 29, 2020 | 8.460 | 9.120 | 8.340 | 8.970 | 628,396 | +0.51(+6.03%) |
Oct 28, 2020 | 8.280 | 8.720 | 8.270 | 8.460 | 850,700 | -0.21(-2.42%) |
Oct 27, 2020 | 9.020 | 9.020 | 8.370 | 8.670 | 1,148,638 | -0.22(-2.47%) |
Oct 26, 2020 | 9.430 | 9.430 | 8.770 | 8.890 | 1,224,143 | -0.65(-6.81%) |
Oct 23, 2020 | 9.500 | 9.700 | 9.170 | 9.540 | 661,100 | +0.19(+2.03%) |
Oct 22, 2020 | 9.860 | 10.15 | 8.800 | 9.350 | 1,672,499 | -0.40(-4.10%) |
Oct 21, 2020 | 9.980 | 10.26 | 9.490 | 9.750 | 995,849 | -0.25(-2.50%) |
Oct 20, 2020 | 10.33 | 10.59 | 9.990 | 10.00 | 2,246,484 | +0.12(+1.21%) |
Oct 19, 2020 | 10.16 | 10.79 | 9.690 | 9.880 | 1,712,669 | -0.22(-2.23%) |
Oct 16, 2020 | 10.26 | 10.36 | 9.855 | 10.11 | 1,868,300 | -0.17(-1.70%) |
Oct 15, 2020 | 9.960 | 10.85 | 9.960 | 10.28 | 2,947,461 | +0.31(+3.11%) |
Oct 14, 2020 | 10.38 | 11.38 | 9.840 | 9.970 | 7,345,631 | -0.28(-2.73%) |
Oct 13, 2020 | 9.580 | 10.59 | 9.510 | 10.25 | 1,775,342 | +0.50(+5.13%) |
Oct 12, 2020 | 9.620 | 9.770 | 9.220 | 9.750 | 1,383,862 | +0.07(+0.72%) |
Oct 09, 2020 | 9.200 | 10.10 | 9.170 | 9.680 | 3,540,900 | +0.26(+2.76%) |
Oct 08, 2020 | 8.060 | 9.550 | 8.050 | 9.420 | 11,218,801 | +2.54(+36.92%) |
Oct 07, 2020 | 6.850 | 6.970 | 6.760 | 6.880 | 804,993 | +0.13(+1.93%) |
Oct 06, 2020 | 6.770 | 6.960 | 6.720 | 6.750 | 412,195 | +0.05(+0.75%) |
Oct 05, 2020 | 6.530 | 6.810 | 6.530 | 6.700 | 288,068 | +0.19(+2.92%) |
Oct 02, 2020 | 6.200 | 6.590 | 6.110 | 6.510 | 308,200 | +0.14(+2.20%) |
Oct 01, 2020 | 6.760 | 6.980 | 6.260 | 6.370 | 438,018 | -0.27(-4.07%) |
Sep 30, 2020 | 6.880 | 7.050 | 6.510 | 6.640 | 501,433 | -0.23(-3.35%) |
Sep 29, 2020 | 6.950 | 7.240 | 6.750 | 6.870 | 586,219 | -0.07(-1.01%) |
Sep 28, 2020 | 6.830 | 7.280 | 6.800 | 6.940 | 980,492 | +0.00(+0.00%) |
Sep 25, 2020 | 6.500 | 6.977 | 6.500 | 6.940 | 1,017,800 | +0.39(+5.95%) |
Sep 24, 2020 | 6.160 | 6.600 | 6.090 | 6.550 | 808,384 | +0.36(+5.82%) |
Sep 23, 2020 | 6.130 | 6.310 | 5.980 | 6.190 | 359,263 | +0.04(+0.65%) |
Sep 22, 2020 | 6.030 | 6.150 | 5.890 | 6.150 | 381,394 | +0.15(+2.50%) |
Sep 21, 2020 | 6.000 | 6.060 | 5.880 | 6.000 | 297,173 | -0.17(-2.76%) |
Sep 18, 2020 | 6.080 | 6.290 | 5.972 | 6.170 | 686,500 | +0.18(+3.01%) |
Sep 17, 2020 | 6.020 | 6.095 | 5.905 | 5.990 | 181,516 | -0.11(-1.80%) |
Sep 16, 2020 | 6.140 | 6.250 | 5.990 | 6.100 | 230,282 | +0.02(+0.33%) |
Sep 15, 2020 | 6.310 | 6.370 | 5.930 | 6.080 | 244,232 | -0.20(-3.18%) |
Sep 14, 2020 | 6.050 | 6.310 | 6.050 | 6.280 | 197,341 | +0.28(+4.67%) |
Sep 11, 2020 | 6.140 | 6.210 | 5.870 | 6.000 | 153,900 | -0.13(-2.20%) |
Sep 10, 2020 | 6.100 | 6.228 | 5.960 | 6.135 | 235,372 | +0.09(+1.57%) |
Sep 09, 2020 | 5.760 | 6.060 | 5.685 | 6.040 | 225,712 | +0.33(+5.78%) |
Sep 08, 2020 | 5.622 | 5.766 | 5.595 | 5.710 | 143,889 | -0.00(-0.09%) |
Sep 04, 2020 | 5.760 | 5.880 | 5.520 | 5.715 | 335,800 | -0.11(-1.89%) |
Sep 03, 2020 | 6.290 | 6.490 | 5.810 | 5.825 | 351,187 | -0.26(-4.35%) |
Sep 02, 2020 | 6.490 | 6.520 | 5.980 | 6.090 | 527,354 | -0.41(-6.31%) |
Sep 01, 2020 | 5.980 | 6.590 | 5.850 | 6.500 | 477,203 | +0.51(+8.51%) |
Aug 31, 2020 | 5.980 | 6.070 | 5.870 | 5.990 | 342,343 | +0.00(+0.00%) |
Aug 28, 2020 | 5.920 | 6.030 | 5.770 | 5.990 | 241,200 | +0.15(+2.57%) |
Aug 27, 2020 | 5.790 | 5.860 | 5.670 | 5.840 | 96,552 | +0.02(+0.34%) |
Aug 26, 2020 | 5.700 | 5.820 | 5.580 | 5.820 | 180,666 | +0.16(+2.83%) |
Aug 25, 2020 | 5.790 | 5.790 | 5.490 | 5.660 | 473,981 | -0.11(-1.91%) |
Aug 24, 2020 | 5.730 | 5.800 | 5.450 | 5.770 | 249,698 | +0.12(+2.12%) |
Aug 21, 2020 | 5.780 | 5.790 | 5.575 | 5.650 | 159,100 | -0.18(-3.09%) |
Aug 20, 2020 | 5.820 | 6.010 | 5.780 | 5.830 | 197,827 | -0.04(-0.68%) |
Aug 19, 2020 | 5.750 | 5.970 | 5.510 | 5.870 | 264,059 | +0.11(+1.91%) |
Aug 18, 2020 | 5.800 | 5.880 | 5.720 | 5.760 | 107,687 | -0.02(-0.35%) |
Aug 17, 2020 | 5.900 | 6.020 | 5.770 | 5.780 | 260,216 | -0.11(-1.87%) |
Aug 14, 2020 | 5.950 | 6.050 | 5.810 | 5.890 | 137,600 | -0.14(-2.32%) |
Aug 13, 2020 | 5.850 | 6.080 | 5.790 | 6.030 | 240,268 | +0.14(+2.38%) |
Aug 12, 2020 | 5.930 | 6.090 | 5.830 | 5.890 | 300,348 | +0.03(+0.51%) |
Aug 11, 2020 | 6.420 | 6.420 | 5.830 | 5.860 | 538,736 | -0.57(-8.86%) |
Aug 10, 2020 | 6.680 | 6.837 | 6.160 | 6.430 | 579,265 | -0.33(-4.88%) |
Aug 07, 2020 | 6.050 | 6.940 | 5.820 | 6.760 | 1,333,600 | +0.65(+10.64%) |
Aug 06, 2020 | 5.510 | 6.260 | 5.510 | 6.110 | 680,031 | +0.56(+10.09%) |
Aug 05, 2020 | 5.200 | 5.560 | 5.180 | 5.550 | 374,425 | +0.39(+7.56%) |
Aug 04, 2020 | 5.040 | 5.233 | 4.960 | 5.160 | 195,900 | +0.12(+2.38%) |
Aug 03, 2020 | 4.990 | 5.350 | 4.990 | 5.040 | 461,962 | +0.07(+1.41%) |
Jul 31, 2020 | 5.080 | 5.130 | 4.870 | 4.970 | 258,900 | -0.17(-3.31%) |
Jul 30, 2020 | 4.990 | 5.160 | 4.910 | 5.140 | 156,167 | +0.06(+1.18%) |
Jul 29, 2020 | 4.880 | 5.110 | 4.880 | 5.080 | 191,946 | +0.20(+4.10%) |
Jul 28, 2020 | 5.150 | 5.200 | 4.880 | 4.880 | 187,154 | -0.24(-4.69%) |
Jul 27, 2020 | 5.150 | 5.150 | 4.997 | 5.120 | 610,848 | +0.02(+0.39%) |
Jul 24, 2020 | 4.950 | 5.170 | 4.840 | 5.100 | 197,700 | +0.05(+0.99%) |
Jul 23, 2020 | 4.940 | 5.080 | 4.870 | 5.050 | 266,827 | +0.12(+2.43%) |
Jul 22, 2020 | 5.140 | 5.210 | 4.930 | 4.930 | 177,639 | -0.24(-4.64%) |
Jul 21, 2020 | 5.110 | 5.200 | 5.011 | 5.170 | 285,318 | +0.11(+2.17%) |
Jul 20, 2020 | 5.100 | 5.130 | 4.965 | 5.060 | 191,310 | -0.06(-1.17%) |
Jul 17, 2020 | 4.930 | 5.140 | 4.910 | 5.120 | 186,500 | +0.19(+3.85%) |
Jul 16, 2020 | 5.060 | 5.060 | 4.840 | 4.930 | 234,495 | -0.18(-3.52%) |
Jul 15, 2020 | 5.020 | 5.260 | 4.920 | 5.110 | 591,977 | +0.25(+5.14%) |
Jul 14, 2020 | 4.560 | 4.870 | 4.520 | 4.860 | 465,797 | +0.36(+8.00%) |
Jul 13, 2020 | 4.500 | 4.610 | 4.390 | 4.500 | 228,008 | +0.05(+1.12%) |
Jul 10, 2020 | 4.420 | 4.600 | 4.310 | 4.450 | 192,800 | +0.02(+0.45%) |
Jul 09, 2020 | 4.500 | 4.590 | 4.370 | 4.430 | 258,282 | -0.05(-1.12%) |
Jul 08, 2020 | 4.550 | 4.640 | 4.420 | 4.480 | 319,404 | -0.06(-1.43%) |
Jul 07, 2020 | 4.680 | 4.760 | 4.540 | 4.545 | 207,364 | -0.13(-2.88%) |
Jul 06, 2020 | 4.990 | 5.040 | 4.680 | 4.680 | 276,608 | -0.28(-5.65%) |
Jul 02, 2020 | 4.800 | 5.050 | 4.700 | 4.960 | 318,900 | +0.26(+5.64%) |
Jul 01, 2020 | 4.680 | 4.820 | 4.520 | 4.695 | 923,588 | -0.00(-0.11%) |
Jun 30, 2020 | 4.620 | 4.780 | 4.580 | 4.700 | 306,188 | +0.05(+1.08%) |
Jun 29, 2020 | 4.460 | 4.820 | 4.447 | 4.650 | 310,096 | +0.25(+5.68%) |
Jun 26, 2020 | 4.600 | 4.680 | 4.380 | 4.400 | 1,247,500 | -0.20(-4.35%) |
Jun 25, 2020 | 4.850 | 5.000 | 4.550 | 4.600 | 647,589 | -0.27(-5.54%) |
Jun 24, 2020 | 5.070 | 5.130 | 4.850 | 4.870 | 375,146 | -0.31(-5.98%) |
Jun 23, 2020 | 5.250 | 5.280 | 5.100 | 5.180 | 318,519 | +0.02(+0.39%) |
Jun 22, 2020 | 5.140 | 5.240 | 5.010 | 5.160 | 324,394 | +0.01(+0.19%) |
Jun 19, 2020 | 4.900 | 5.270 | 4.890 | 5.150 | 513,300 | +0.37(+7.74%) |
Jun 18, 2020 | 5.240 | 5.240 | 4.780 | 4.780 | 308,133 | -0.10(-2.05%) |
Jun 17, 2020 | 5.050 | 5.156 | 4.740 | 4.880 | 374,773 | -0.14(-2.79%) |
Jun 16, 2020 | 5.330 | 5.420 | 4.990 | 5.020 | 346,124 | -0.21(-4.02%) |
Jun 15, 2020 | 4.920 | 5.250 | 4.790 | 5.230 | 292,472 | +0.27(+5.44%) |
Jun 12, 2020 | 4.960 | 5.230 | 4.800 | 4.960 | 377,400 | +0.24(+5.08%) |
Jun 11, 2020 | 4.920 | 5.090 | 4.680 | 4.720 | 602,641 | -0.44(-8.53%) |
Jun 10, 2020 | 5.330 | 5.345 | 5.040 | 5.160 | 347,416 | -0.17(-3.19%) |
Jun 09, 2020 | 5.310 | 5.430 | 5.210 | 5.330 | 171,736 | -0.08(-1.48%) |
Jun 08, 2020 | 5.670 | 5.670 | 5.300 | 5.410 | 357,483 | -0.18(-3.22%) |
Jun 05, 2020 | 5.650 | 5.740 | 5.080 | 5.590 | 823,500 | +0.12(+2.19%) |
Jun 04, 2020 | 5.080 | 5.720 | 5.000 | 5.470 | 638,162 | +0.53(+10.73%) |
Jun 03, 2020 | 4.750 | 4.980 | 4.645 | 4.940 | 320,433 | +0.29(+6.24%) |
Jun 02, 2020 | 4.620 | 4.830 | 4.565 | 4.650 | 250,739 | +0.08(+1.75%) |
Jun 01, 2020 | 4.460 | 4.670 | 4.360 | 4.570 | 268,416 | +0.12(+2.70%) |
May 29, 2020 | 4.370 | 4.570 | 4.320 | 4.450 | 247,200 | +0.05(+1.14%) |
May 28, 2020 | 4.720 | 4.730 | 4.390 | 4.400 | 178,839 | -0.28(-5.98%) |
May 27, 2020 | 4.650 | 4.720 | 4.330 | 4.680 | 209,190 | +0.08(+1.74%) |
May 26, 2020 | 4.760 | 4.900 | 4.550 | 4.600 | 415,021 | +0.04(+0.88%) |
May 22, 2020 | 4.480 | 4.580 | 4.360 | 4.560 | 150,000 | +0.09(+2.01%) |
May 21, 2020 | 4.390 | 4.500 | 4.240 | 4.470 | 127,135 | +0.08(+1.82%) |
May 20, 2020 | 4.340 | 4.510 | 4.280 | 4.390 | 227,989 | +0.19(+4.52%) |
May 19, 2020 | 4.540 | 4.540 | 4.200 | 4.200 | 491,369 | -0.36(-7.89%) |
May 18, 2020 | 4.360 | 4.565 | 4.310 | 4.560 | 459,259 | +0.36(+8.57%) |
May 15, 2020 | 4.030 | 4.240 | 3.986 | 4.200 | 218,500 | +0.17(+4.22%) |
May 14, 2020 | 4.010 | 4.130 | 3.760 | 4.030 | 640,871 | -0.03(-0.74%) |
May 13, 2020 | 4.500 | 4.500 | 4.050 | 4.060 | 611,995 | -0.43(-9.58%) |
May 12, 2020 | 4.640 | 4.850 | 4.330 | 4.490 | 699,125 | -0.09(-1.97%) |
May 11, 2020 | 4.770 | 4.840 | 4.390 | 4.580 | 365,539 | -0.30(-6.15%) |
May 08, 2020 | 4.630 | 4.980 | 4.630 | 4.880 | 329,500 | +0.22(+4.72%) |
May 07, 2020 | 4.400 | 4.670 | 4.330 | 4.660 | 283,819 | +0.36(+8.37%) |
May 06, 2020 | 4.390 | 4.527 | 4.300 | 4.300 | 213,933 | -0.13(-2.93%) |
May 05, 2020 | 4.520 | 4.610 | 4.380 | 4.430 | 223,771 | +0.04(+0.91%) |
May 04, 2020 | 4.410 | 4.490 | 4.290 | 4.390 | 179,385 | -0.06(-1.35%) |
May 01, 2020 | 4.350 | 4.555 | 4.240 | 4.450 | 490,500 | -0.08(-1.77%) |
Apr 30, 2020 | 4.850 | 4.930 | 4.485 | 4.530 | 1,046,510 | -0.38(-7.74%) |
Apr 29, 2020 | 4.680 | 4.980 | 4.430 | 4.910 | 675,796 | +0.37(+8.15%) |
Apr 28, 2020 | 4.110 | 4.690 | 4.030 | 4.540 | 989,957 | +0.60(+15.23%) |
Apr 27, 2020 | 3.870 | 4.200 | 3.800 | 3.940 | 767,639 | +0.11(+2.87%) |
Apr 24, 2020 | 3.810 | 3.845 | 3.660 | 3.830 | 344,900 | +0.04(+1.06%) |
Apr 23, 2020 | 3.790 | 3.930 | 3.760 | 3.790 | 341,371 | +0.03(+0.80%) |
Apr 22, 2020 | 3.590 | 3.840 | 3.500 | 3.760 | 561,839 | +0.23(+6.52%) |
Apr 21, 2020 | 3.450 | 3.610 | 3.380 | 3.530 | 463,352 | -0.01(-0.28%) |
Apr 20, 2020 | 3.550 | 3.660 | 3.460 | 3.540 | 608,897 | -0.08(-2.34%) |
Apr 17, 2020 | 3.810 | 3.823 | 3.540 | 3.625 | 569,800 | +0.04(+1.26%) |
Apr 16, 2020 | 3.800 | 3.860 | 3.530 | 3.580 | 663,341 | -0.22(-5.79%) |
Apr 15, 2020 | 3.830 | 4.018 | 3.760 | 3.800 | 557,376 | -0.29(-7.09%) |
Apr 14, 2020 | 4.050 | 4.320 | 4.030 | 4.090 | 651,874 | +0.16(+4.07%) |
Apr 13, 2020 | 3.980 | 4.010 | 3.600 | 3.930 | 488,912 | -0.01(-0.25%) |
Apr 09, 2020 | 4.180 | 4.180 | 3.780 | 3.940 | 656,700 | -0.10(-2.48%) |
Apr 08, 2020 | 3.640 | 4.105 | 3.570 | 4.040 | 829,463 | +0.47(+13.17%) |
Apr 07, 2020 | 3.740 | 3.740 | 3.400 | 3.570 | 718,680 | -0.01(-0.28%) |
Apr 06, 2020 | 3.400 | 3.620 | 3.300 | 3.580 | 524,112 | +0.38(+11.87%) |
Apr 03, 2020 | 3.200 | 3.280 | 3.080 | 3.200 | 481,000 | -0.02(-0.62%) |
Apr 02, 2020 | 3.100 | 3.340 | 3.100 | 3.220 | 476,105 | +0.17(+5.57%) |
Apr 01, 2020 | 3.230 | 3.400 | 3.020 | 3.050 | 447,236 | -0.40(-11.59%) |
Mar 31, 2020 | 3.570 | 3.690 | 3.320 | 3.450 | 743,018 | -0.15(-4.17%) |
Mar 30, 2020 | 3.640 | 3.730 | 3.500 | 3.600 | 503,602 | -0.18(-4.76%) |
Mar 27, 2020 | 3.650 | 3.780 | 3.300 | 3.780 | 1,405,200 | +0.08(+2.16%) |
Mar 26, 2020 | 3.160 | 3.720 | 3.080 | 3.700 | 1,289,167 | +0.65(+21.31%) |
Mar 25, 2020 | 2.870 | 3.245 | 2.710 | 3.050 | 1,502,066 | +0.33(+12.13%) |
Mar 24, 2020 | 2.550 | 3.000 | 2.520 | 2.720 | 1,262,840 | +0.46(+20.35%) |
Mar 23, 2020 | 2.380 | 2.480 | 2.190 | 2.260 | 917,152 | -0.09(-3.83%) |
Mar 20, 2020 | 2.510 | 2.750 | 2.320 | 2.350 | 1,128,400 | -0.09(-3.69%) |
Mar 19, 2020 | 2.340 | 2.720 | 2.310 | 2.440 | 1,167,717 | +0.13(+5.63%) |
Mar 18, 2020 | 2.820 | 2.940 | 2.300 | 2.310 | 1,289,147 | -0.74(-24.26%) |
Mar 17, 2020 | 3.460 | 3.500 | 2.890 | 3.050 | 1,545,963 | -0.27(-8.13%) |
Mar 16, 2020 | 3.510 | 3.740 | 3.200 | 3.320 | 1,431,895 | -0.56(-14.43%) |
Mar 13, 2020 | 3.840 | 3.978 | 3.740 | 3.880 | 1,177,800 | +0.37(+10.54%) |
Mar 12, 2020 | 3.750 | 3.960 | 3.440 | 3.510 | 1,715,276 | -0.90(-20.41%) |
Mar 11, 2020 | 4.720 | 4.820 | 4.305 | 4.410 | 860,446 | -0.39(-8.12%) |
Mar 10, 2020 | 5.210 | 5.250 | 4.750 | 4.800 | 888,393 | -0.11(-2.24%) |
Mar 09, 2020 | 5.100 | 5.200 | 4.740 | 4.910 | 1,014,552 | -0.64(-11.53%) |
Mar 06, 2020 | 5.800 | 5.880 | 5.360 | 5.550 | 869,400 | -0.37(-6.25%) |
Mar 05, 2020 | 5.960 | 6.350 | 5.855 | 5.920 | 575,876 | -0.14(-2.31%) |
Mar 04, 2020 | 6.020 | 6.170 | 5.840 | 6.060 | 396,641 | +0.22(+3.77%) |
Mar 03, 2020 | 6.370 | 6.580 | 5.800 | 5.840 | 671,254 | -0.56(-8.75%) |
Mar 02, 2020 | 6.010 | 6.770 | 6.010 | 6.400 | 1,024,329 | +0.55(+9.40%) |
Feb 28, 2020 | 5.150 | 6.140 | 4.350 | 5.850 | 947,200 | -0.41(-6.55%) |
Feb 27, 2020 | 6.000 | 6.360 | 5.580 | 6.260 | 836,916 | +0.16(+2.62%) |
Feb 26, 2020 | 6.220 | 6.350 | 6.020 | 6.100 | 262,002 | -0.12(-1.93%) |
Feb 25, 2020 | 6.580 | 6.649 | 6.200 | 6.220 | 382,899 | -0.34(-5.18%) |
Feb 24, 2020 | 6.490 | 6.612 | 6.430 | 6.560 | 180,311 | -0.08(-1.20%) |
Feb 21, 2020 | 6.660 | 6.680 | 6.510 | 6.640 | 153,900 | -0.04(-0.52%) |
Feb 20, 2020 | 6.800 | 6.825 | 6.510 | 6.675 | 290,310 | -0.12(-1.84%) |
Feb 19, 2020 | 6.730 | 6.930 | 6.726 | 6.800 | 239,383 | +0.07(+1.04%) |
Feb 18, 2020 | 6.820 | 6.977 | 6.680 | 6.730 | 169,421 | -0.16(-2.32%) |
Feb 14, 2020 | 6.400 | 6.970 | 6.340 | 6.890 | 388,500 | +0.49(+7.66%) |
Feb 13, 2020 | 6.480 | 6.540 | 6.380 | 6.400 | 316,268 | -0.09(-1.39%) |
Feb 12, 2020 | 6.600 | 6.611 | 6.450 | 6.490 | 185,438 | -0.09(-1.37%) |
Feb 11, 2020 | 6.660 | 6.660 | 6.510 | 6.580 | 282,130 | -0.08(-1.20%) |
Feb 10, 2020 | 6.700 | 6.750 | 6.630 | 6.660 | 315,909 | -0.02(-0.30%) |
Feb 07, 2020 | 6.700 | 6.860 | 6.600 | 6.680 | 379,900 | -0.05(-0.74%) |
Feb 06, 2020 | 6.650 | 6.790 | 6.500 | 6.730 | 288,110 | +0.11(+1.66%) |
Feb 05, 2020 | 7.020 | 7.020 | 6.600 | 6.620 | 285,690 | -0.36(-5.16%) |
Feb 04, 2020 | 7.000 | 7.080 | 6.900 | 6.980 | 267,443 | +0.07(+1.01%) |
Feb 03, 2020 | 6.990 | 7.160 | 6.870 | 6.910 | 323,766 | -0.05(-0.72%) |
Jan 31, 2020 | 6.930 | 7.150 | 6.690 | 6.960 | 314,000 | -0.01(-0.14%) |
Jan 30, 2020 | 6.710 | 7.120 | 6.700 | 6.970 | 419,969 | +0.17(+2.50%) |
Jan 29, 2020 | 6.450 | 6.830 | 6.210 | 6.800 | 608,394 | +0.36(+5.59%) |
Jan 28, 2020 | 6.300 | 6.560 | 6.300 | 6.440 | 371,200 | +0.19(+3.04%) |
Jan 27, 2020 | 6.300 | 6.350 | 6.090 | 6.250 | 841,920 | -0.11(-1.73%) |
Jan 24, 2020 | 6.770 | 6.860 | 6.280 | 6.360 | 674,000 | -0.38(-5.64%) |
Jan 23, 2020 | 6.790 | 7.070 | 6.650 | 6.740 | 470,781 | +0.00(+0.00%) |
Jan 22, 2020 | 6.910 | 7.930 | 6.720 | 6.740 | 672,287 | -0.10(-1.46%) |
Jan 21, 2020 | 7.370 | 7.480 | 6.760 | 6.840 | 428,151 | -0.59(-7.94%) |
Jan 17, 2020 | 7.500 | 7.570 | 7.360 | 7.430 | 353,500 | -0.04(-0.54%) |
Jan 16, 2020 | 7.350 | 7.580 | 7.250 | 7.470 | 1,156,845 | +0.18(+2.47%) |
Jan 15, 2020 | 7.460 | 7.930 | 7.080 | 7.290 | 1,069,695 | -0.14(-1.88%) |
Jan 14, 2020 | 7.390 | 7.540 | 7.130 | 7.430 | 730,132 | +0.07(+1.02%) |
Jan 13, 2020 | 6.850 | 7.590 | 6.740 | 7.355 | 806,065 | +0.89(+13.68%) |
Jan 10, 2020 | 6.680 | 6.718 | 6.470 | 6.470 | 221,600 | -0.18(-2.71%) |
Jan 09, 2020 | 6.840 | 6.840 | 6.570 | 6.650 | 232,807 | -0.09(-1.34%) |
Jan 08, 2020 | 6.750 | 6.890 | 6.650 | 6.740 | 195,800 | -0.02(-0.30%) |
Jan 07, 2020 | 6.820 | 6.960 | 6.685 | 6.760 | 173,459 | -0.09(-1.31%) |
Jan 06, 2020 | 6.760 | 7.000 | 6.630 | 6.850 | 167,207 | +0.03(+0.44%) |
Jan 03, 2020 | 6.900 | 6.970 | 6.740 | 6.820 | 223,500 | -0.15(-2.15%) |
Jan 02, 2020 | 7.130 | 7.170 | 6.730 | 6.970 | 462,168 | -0.12(-1.76%) |
Dec 31, 2019 | 7.020 | 7.150 | 6.820 | 7.095 | 808,100 | +0.04(+0.64%) |
Dec 30, 2019 | 7.090 | 7.220 | 6.950 | 7.050 | 548,155 | -0.04(-0.56%) |
Dec 27, 2019 | 7.350 | 7.350 | 7.050 | 7.090 | 210,300 | -0.18(-2.48%) |
Dec 26, 2019 | 7.130 | 7.350 | 7.110 | 7.270 | 163,081 | +0.16(+2.25%) |
Dec 24, 2019 | 7.180 | 7.240 | 6.960 | 7.110 | 136,100 | +0.06(+0.85%) |
Dec 23, 2019 | 7.020 | 7.140 | 6.910 | 7.050 | 141,574 | +0.03(+0.43%) |
Dec 20, 2019 | 7.210 | 7.250 | 6.960 | 7.020 | 275,400 | -0.19(-2.64%) |
Dec 19, 2019 | 7.540 | 7.600 | 7.095 | 7.210 | 275,034 | -0.24(-3.22%) |
Dec 18, 2019 | 7.690 | 7.750 | 7.240 | 7.450 | 407,603 | -0.20(-2.61%) |
Dec 17, 2019 | 7.060 | 7.710 | 7.060 | 7.650 | 687,018 | +0.74(+10.71%) |
Dec 16, 2019 | 6.570 | 6.980 | 6.530 | 6.910 | 250,460 | +0.34(+5.18%) |
Dec 13, 2019 | 6.560 | 6.615 | 6.500 | 6.570 | 136,900 | +0.01(+0.15%) |
Dec 12, 2019 | 6.480 | 6.600 | 6.370 | 6.560 | 309,495 | +0.05(+0.77%) |
Dec 11, 2019 | 6.580 | 6.601 | 6.460 | 6.510 | 220,391 | -0.06(-0.91%) |
Dec 10, 2019 | 6.600 | 6.710 | 6.450 | 6.570 | 305,396 | -0.03(-0.45%) |
Dec 09, 2019 | 6.730 | 6.790 | 6.560 | 6.600 | 269,570 | -0.12(-1.79%) |
Dec 06, 2019 | 6.890 | 6.930 | 6.680 | 6.720 | 248,000 | -0.16(-2.25%) |
Dec 05, 2019 | 6.900 | 6.980 | 6.830 | 6.875 | 213,734 | -0.01(-0.22%) |
Dec 04, 2019 | 6.910 | 6.960 | 6.810 | 6.890 | 226,338 | +0.01(+0.15%) |
Dec 03, 2019 | 6.770 | 7.040 | 6.740 | 6.880 | 585,014 | +0.03(+0.44%) |