Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.690 | 8.990 | 8.100 | 8.850 | 13,697,569 | +0.38(+4.49%) |
Nov 27, 2020 | 7.970 | 8.555 | 7.630 | 8.470 | 7,217,400 | +0.50(+6.27%) |
Nov 25, 2020 | 7.850 | 8.100 | 7.670 | 7.970 | 4,451,700 | -0.05(-0.62%) |
Nov 24, 2020 | 7.980 | 8.250 | 7.670 | 8.020 | 9,164,503 | +0.68(+9.26%) |
Nov 23, 2020 | 7.280 | 7.470 | 7.050 | 7.340 | 4,307,247 | +0.12(+1.66%) |
Nov 20, 2020 | 7.230 | 7.410 | 7.032 | 7.220 | 3,862,900 | +0.00(+0.00%) |
Nov 19, 2020 | 7.210 | 7.350 | 7.140 | 7.220 | 2,786,814 | -0.04(-0.55%) |
Nov 18, 2020 | 7.400 | 7.690 | 7.250 | 7.260 | 4,637,865 | -0.10(-1.36%) |
Nov 17, 2020 | 7.020 | 7.460 | 6.970 | 7.360 | 5,111,716 | +0.24(+3.37%) |
Nov 16, 2020 | 7.170 | 7.330 | 6.930 | 7.120 | 4,543,357 | +0.03(+0.42%) |
Nov 13, 2020 | 7.040 | 7.099 | 6.810 | 7.090 | 8,545,600 | +0.18(+2.60%) |
Nov 12, 2020 | 6.890 | 7.220 | 6.850 | 6.910 | 4,277,971 | -0.21(-2.95%) |
Nov 11, 2020 | 6.920 | 7.340 | 6.630 | 7.120 | 8,076,652 | -0.15(-2.06%) |
Nov 10, 2020 | 6.880 | 7.320 | 6.660 | 7.270 | 7,906,562 | +0.04(+0.55%) |
Nov 09, 2020 | 8.700 | 8.810 | 7.110 | 7.230 | 19,511,684 | -0.28(-3.73%) |
Nov 06, 2020 | 7.080 | 8.440 | 6.700 | 7.510 | 45,759,100 | +1.04(+16.07%) |
Nov 05, 2020 | 5.890 | 6.520 | 5.680 | 6.470 | 15,833,958 | +0.93(+16.79%) |
Nov 04, 2020 | 5.790 | 5.840 | 5.440 | 5.540 | 6,960,138 | -0.51(-8.43%) |
Nov 03, 2020 | 6.010 | 6.130 | 5.760 | 6.050 | 5,637,043 | +0.04(+0.67%) |
Nov 02, 2020 | 5.380 | 6.120 | 5.330 | 6.010 | 8,227,634 | +0.72(+13.61%) |
Oct 30, 2020 | 5.530 | 5.530 | 5.170 | 5.290 | 3,435,600 | -0.28(-5.03%) |
Oct 29, 2020 | 5.510 | 5.610 | 5.350 | 5.570 | 1,589,185 | +0.10(+1.83%) |
Oct 28, 2020 | 5.390 | 5.590 | 5.330 | 5.470 | 2,279,172 | -0.11(-1.97%) |
Oct 27, 2020 | 5.570 | 5.690 | 5.500 | 5.580 | 1,483,592 | +0.05(+0.90%) |
Oct 26, 2020 | 5.790 | 5.800 | 5.510 | 5.530 | 2,056,022 | -0.30(-5.15%) |
Oct 23, 2020 | 6.080 | 6.100 | 5.790 | 5.830 | 2,464,500 | -0.24(-3.95%) |
Oct 22, 2020 | 5.930 | 6.090 | 5.860 | 6.070 | 3,368,997 | +0.18(+3.06%) |
Oct 21, 2020 | 5.680 | 5.990 | 5.670 | 5.890 | 3,635,316 | +0.21(+3.70%) |
Oct 20, 2020 | 5.670 | 5.800 | 5.570 | 5.680 | 1,990,407 | -0.07(-1.22%) |
Oct 19, 2020 | 5.470 | 5.810 | 5.410 | 5.750 | 3,847,209 | +0.32(+5.89%) |
Oct 16, 2020 | 5.545 | 5.545 | 5.370 | 5.430 | 1,817,100 | -0.06(-1.09%) |
Oct 15, 2020 | 5.500 | 5.550 | 5.360 | 5.490 | 2,113,808 | -0.13(-2.31%) |
Oct 14, 2020 | 5.750 | 5.840 | 5.550 | 5.620 | 2,250,617 | -0.10(-1.75%) |
Oct 13, 2020 | 5.800 | 5.900 | 5.670 | 5.720 | 3,008,038 | -0.18(-3.05%) |
Oct 12, 2020 | 5.760 | 6.080 | 5.760 | 5.900 | 5,558,260 | +0.16(+2.79%) |
Oct 09, 2020 | 6.000 | 6.060 | 5.690 | 5.740 | 7,503,800 | -0.11(-1.88%) |
Oct 08, 2020 | 5.420 | 5.910 | 5.380 | 5.850 | 7,435,516 | +0.53(+9.96%) |
Oct 07, 2020 | 5.100 | 5.360 | 5.090 | 5.320 | 2,936,067 | +0.28(+5.56%) |
Oct 06, 2020 | 5.200 | 5.280 | 5.030 | 5.040 | 2,387,601 | -0.20(-3.82%) |
Oct 05, 2020 | 5.020 | 5.250 | 5.020 | 5.240 | 2,941,006 | +0.21(+4.17%) |
Oct 02, 2020 | 4.940 | 5.070 | 4.915 | 5.030 | 2,404,500 | +0.03(+0.60%) |
Oct 01, 2020 | 5.040 | 5.100 | 4.970 | 5.000 | 1,655,529 | -0.01(-0.20%) |
Sep 30, 2020 | 5.060 | 5.160 | 5.000 | 5.010 | 1,614,440 | -0.04(-0.79%) |
Sep 29, 2020 | 4.960 | 5.150 | 4.920 | 5.050 | 2,808,203 | +0.09(+1.81%) |
Sep 28, 2020 | 5.130 | 5.180 | 4.960 | 4.960 | 2,434,188 | -0.12(-2.36%) |
Sep 25, 2020 | 5.110 | 5.155 | 4.975 | 5.080 | 2,242,900 | -0.05(-0.97%) |
Sep 24, 2020 | 5.000 | 5.290 | 4.960 | 5.130 | 2,873,065 | +0.08(+1.58%) |
Sep 23, 2020 | 5.270 | 5.280 | 5.000 | 5.050 | 4,043,422 | -0.26(-4.90%) |
Sep 22, 2020 | 5.140 | 5.410 | 5.050 | 5.310 | 3,837,966 | +0.19(+3.71%) |
Sep 21, 2020 | 5.210 | 5.230 | 5.050 | 5.120 | 2,854,049 | -0.17(-3.21%) |
Sep 18, 2020 | 5.270 | 5.340 | 5.200 | 5.290 | 2,182,800 | +0.05(+0.95%) |
Sep 17, 2020 | 5.360 | 5.370 | 5.190 | 5.240 | 2,128,162 | -0.16(-2.96%) |
Sep 16, 2020 | 5.390 | 5.590 | 5.360 | 5.400 | 3,141,466 | +0.01(+0.19%) |
Sep 15, 2020 | 5.420 | 5.550 | 5.340 | 5.390 | 2,127,346 | -0.02(-0.37%) |
Sep 14, 2020 | 5.200 | 5.420 | 5.180 | 5.410 | 2,160,668 | +0.20(+3.84%) |
Sep 11, 2020 | 5.330 | 5.340 | 5.070 | 5.210 | 2,606,400 | -0.08(-1.51%) |
Sep 10, 2020 | 5.300 | 5.420 | 5.260 | 5.290 | 2,132,012 | -0.02(-0.38%) |
Sep 09, 2020 | 5.280 | 5.360 | 5.160 | 5.310 | 2,140,501 | +0.07(+1.34%) |
Sep 08, 2020 | 5.330 | 5.370 | 5.220 | 5.240 | 1,774,553 | -0.15(-2.78%) |
Sep 04, 2020 | 5.380 | 5.460 | 5.150 | 5.390 | 3,165,600 | +0.00(+0.00%) |
Sep 03, 2020 | 5.420 | 5.580 | 5.260 | 5.390 | 2,814,180 | -0.07(-1.28%) |
Sep 02, 2020 | 5.490 | 5.550 | 5.400 | 5.460 | 2,051,646 | +0.01(+0.18%) |
Sep 01, 2020 | 5.530 | 5.550 | 5.420 | 5.450 | 2,200,589 | -0.12(-2.15%) |
Aug 31, 2020 | 5.660 | 5.690 | 5.460 | 5.570 | 2,790,429 | -0.10(-1.76%) |
Aug 28, 2020 | 5.400 | 5.700 | 5.400 | 5.670 | 4,065,800 | +0.25(+4.61%) |
Aug 27, 2020 | 5.360 | 5.460 | 5.320 | 5.420 | 1,854,031 | +0.06(+1.12%) |
Aug 26, 2020 | 5.450 | 5.500 | 5.350 | 5.360 | 1,891,987 | -0.11(-2.01%) |
Aug 25, 2020 | 5.490 | 5.540 | 5.390 | 5.470 | 1,750,912 | -0.02(-0.36%) |
Aug 24, 2020 | 5.330 | 5.500 | 5.220 | 5.490 | 2,905,950 | +0.18(+3.39%) |
Aug 21, 2020 | 5.390 | 5.420 | 5.260 | 5.310 | 2,083,600 | -0.10(-1.85%) |
Aug 20, 2020 | 5.410 | 5.480 | 5.350 | 5.410 | 1,808,524 | -0.03(-0.55%) |
Aug 19, 2020 | 5.500 | 5.610 | 5.420 | 5.440 | 2,281,733 | -0.07(-1.27%) |
Aug 18, 2020 | 5.620 | 5.660 | 5.380 | 5.510 | 3,235,065 | -0.09(-1.61%) |
Aug 17, 2020 | 5.680 | 5.720 | 5.520 | 5.600 | 2,689,564 | -0.03(-0.53%) |
Aug 14, 2020 | 5.750 | 5.750 | 5.610 | 5.630 | 4,432,600 | -0.11(-1.92%) |
Aug 13, 2020 | 5.710 | 5.880 | 5.670 | 5.740 | 3,081,715 | -0.05(-0.86%) |
Aug 12, 2020 | 5.720 | 5.800 | 5.620 | 5.790 | 3,916,428 | +0.24(+4.32%) |
Aug 11, 2020 | 5.800 | 5.820 | 5.550 | 5.550 | 4,376,495 | -0.25(-4.31%) |
Aug 10, 2020 | 5.740 | 5.870 | 5.630 | 5.800 | 5,304,374 | +0.16(+2.84%) |
Aug 07, 2020 | 5.920 | 5.930 | 5.600 | 5.640 | 5,987,900 | -0.23(-3.92%) |
Aug 06, 2020 | 6.630 | 6.660 | 5.810 | 5.870 | 14,983,003 | -1.11(-15.90%) |
Aug 05, 2020 | 7.110 | 7.140 | 6.770 | 6.980 | 4,476,686 | -0.10(-1.41%) |
Aug 04, 2020 | 6.790 | 7.130 | 6.650 | 7.080 | 4,278,642 | +0.29(+4.27%) |
Aug 03, 2020 | 6.580 | 6.890 | 6.580 | 6.790 | 3,378,341 | +0.24(+3.66%) |
Jul 31, 2020 | 6.650 | 6.920 | 6.535 | 6.550 | 3,549,000 | -0.10(-1.50%) |
Jul 30, 2020 | 6.700 | 6.790 | 6.480 | 6.650 | 3,683,780 | -0.10(-1.48%) |
Jul 29, 2020 | 7.040 | 7.080 | 6.690 | 6.750 | 4,484,437 | -0.33(-4.66%) |
Jul 28, 2020 | 6.550 | 7.200 | 6.500 | 7.080 | 6,632,055 | +0.50(+7.60%) |
Jul 27, 2020 | 6.300 | 6.610 | 6.290 | 6.580 | 3,617,592 | +0.27(+4.28%) |
Jul 24, 2020 | 6.340 | 6.398 | 6.200 | 6.310 | 2,229,000 | -0.07(-1.10%) |
Jul 23, 2020 | 6.610 | 6.640 | 6.350 | 6.380 | 2,510,994 | -0.27(-4.06%) |
Jul 22, 2020 | 6.720 | 6.810 | 6.530 | 6.650 | 1,994,649 | -0.06(-0.89%) |
Jul 21, 2020 | 6.640 | 6.840 | 6.620 | 6.710 | 3,139,773 | +0.08(+1.21%) |
Jul 20, 2020 | 6.830 | 6.860 | 6.560 | 6.630 | 3,139,145 | -0.12(-1.78%) |
Jul 17, 2020 | 6.910 | 7.190 | 6.740 | 6.750 | 4,984,600 | -0.15(-2.17%) |
Jul 16, 2020 | 6.910 | 7.000 | 6.610 | 6.900 | 5,361,712 | -0.12(-1.71%) |
Jul 15, 2020 | 6.470 | 7.040 | 6.460 | 7.020 | 7,844,895 | +0.62(+9.69%) |
Jul 14, 2020 | 6.250 | 6.420 | 6.160 | 6.400 | 2,502,773 | +0.13(+2.07%) |
Jul 13, 2020 | 6.320 | 6.700 | 6.220 | 6.270 | 5,615,720 | -0.05(-0.79%) |
Jul 10, 2020 | 6.010 | 6.400 | 6.010 | 6.320 | 3,646,700 | +0.30(+4.98%) |
Jul 09, 2020 | 6.170 | 6.200 | 5.850 | 6.020 | 3,085,051 | -0.17(-2.75%) |
Jul 08, 2020 | 6.280 | 6.330 | 6.110 | 6.190 | 2,083,538 | -0.06(-0.96%) |
Jul 07, 2020 | 6.360 | 6.480 | 6.240 | 6.250 | 2,582,994 | -0.20(-3.10%) |
Jul 06, 2020 | 6.190 | 6.590 | 6.150 | 6.450 | 4,064,200 | +0.28(+4.54%) |
Jul 02, 2020 | 6.130 | 6.240 | 6.080 | 6.170 | 2,169,300 | +0.06(+0.98%) |
Jul 01, 2020 | 6.020 | 6.210 | 6.020 | 6.110 | 2,131,069 | +0.10(+1.66%) |
Jun 30, 2020 | 6.030 | 6.150 | 5.860 | 6.010 | 3,257,131 | -0.09(-1.48%) |
Jun 29, 2020 | 5.990 | 6.160 | 5.820 | 6.100 | 2,829,790 | +0.10(+1.67%) |
Jun 26, 2020 | 6.250 | 6.330 | 6.000 | 6.000 | 3,429,200 | -0.31(-4.91%) |
Jun 25, 2020 | 6.340 | 6.420 | 6.110 | 6.310 | 3,782,173 | -0.07(-1.10%) |
Jun 24, 2020 | 6.560 | 6.750 | 6.260 | 6.380 | 4,802,716 | -0.15(-2.30%) |
Jun 23, 2020 | 6.470 | 6.890 | 6.370 | 6.530 | 7,212,234 | +0.08(+1.24%) |
Jun 22, 2020 | 6.420 | 6.520 | 6.340 | 6.450 | 2,874,740 | +0.03(+0.47%) |
Jun 19, 2020 | 6.600 | 6.620 | 6.200 | 6.420 | 6,494,500 | -0.14(-2.13%) |
Jun 18, 2020 | 6.560 | 6.770 | 6.480 | 6.560 | 4,317,679 | -0.02(-0.30%) |
Jun 17, 2020 | 6.730 | 6.750 | 6.410 | 6.580 | 3,602,760 | -0.14(-2.08%) |
Jun 16, 2020 | 6.770 | 6.920 | 6.580 | 6.720 | 5,118,517 | +0.21(+3.23%) |
Jun 15, 2020 | 6.320 | 6.600 | 6.240 | 6.510 | 4,111,507 | +0.04(+0.62%) |
Jun 12, 2020 | 6.700 | 6.730 | 6.350 | 6.470 | 5,457,900 | -0.03(-0.46%) |
Jun 11, 2020 | 7.230 | 7.280 | 6.420 | 6.500 | 11,880,842 | -1.09(-14.36%) |
Jun 10, 2020 | 7.540 | 7.950 | 7.450 | 7.590 | 7,131,323 | +0.08(+1.07%) |
Jun 09, 2020 | 7.810 | 8.130 | 7.420 | 7.510 | 11,431,466 | -0.51(-6.36%) |
Jun 08, 2020 | 6.690 | 8.050 | 6.650 | 8.020 | 16,248,867 | +1.42(+21.52%) |
Jun 05, 2020 | 6.850 | 6.870 | 6.540 | 6.600 | 5,027,500 | -0.09(-1.35%) |
Jun 04, 2020 | 6.440 | 6.910 | 6.320 | 6.690 | 7,559,694 | +0.23(+3.56%) |
Jun 03, 2020 | 6.500 | 6.570 | 6.390 | 6.460 | 3,431,734 | +0.03(+0.47%) |
Jun 02, 2020 | 6.630 | 6.680 | 6.400 | 6.430 | 3,928,986 | -0.19(-2.87%) |
Jun 01, 2020 | 6.430 | 6.680 | 6.380 | 6.620 | 4,953,922 | +0.09(+1.38%) |
May 29, 2020 | 6.310 | 6.580 | 6.200 | 6.530 | 7,232,100 | -0.21(-3.12%) |
May 28, 2020 | 6.770 | 7.170 | 6.650 | 6.740 | 9,206,855 | +0.02(+0.30%) |
May 27, 2020 | 6.710 | 6.920 | 6.300 | 6.720 | 7,735,325 | +0.06(+0.90%) |
May 26, 2020 | 6.890 | 6.970 | 6.390 | 6.660 | 11,621,074 | -0.04(-0.60%) |
May 22, 2020 | 6.270 | 6.865 | 5.940 | 6.700 | 17,845,900 | +0.25(+3.88%) |
May 21, 2020 | 5.610 | 6.450 | 5.600 | 6.450 | 14,111,963 | +0.91(+16.43%) |
May 20, 2020 | 5.650 | 5.760 | 5.480 | 5.540 | 4,707,346 | -0.06(-1.07%) |
May 19, 2020 | 5.640 | 5.760 | 5.360 | 5.600 | 7,083,090 | +0.02(+0.36%) |
May 18, 2020 | 5.700 | 6.190 | 5.570 | 5.580 | 14,926,845 | +0.05(+0.90%) |
May 15, 2020 | 5.090 | 5.548 | 4.944 | 5.530 | 10,430,300 | +0.59(+11.94%) |
May 14, 2020 | 4.760 | 4.990 | 4.620 | 4.940 | 5,556,201 | +0.10(+2.07%) |
May 13, 2020 | 5.190 | 5.210 | 4.830 | 4.840 | 7,060,602 | -0.34(-6.56%) |
May 12, 2020 | 5.260 | 5.460 | 5.180 | 5.180 | 4,822,339 | -0.09(-1.71%) |
May 11, 2020 | 5.410 | 5.420 | 5.170 | 5.270 | 4,598,422 | -0.15(-2.77%) |
May 08, 2020 | 5.660 | 5.700 | 5.330 | 5.420 | 8,456,000 | -0.17(-3.04%) |
May 07, 2020 | 5.600 | 5.700 | 5.490 | 5.590 | 4,266,532 | +0.02(+0.36%) |
May 06, 2020 | 5.780 | 5.830 | 5.490 | 5.570 | 5,573,058 | -0.17(-2.96%) |
May 05, 2020 | 5.870 | 5.980 | 5.710 | 5.740 | 4,060,849 | -0.10(-1.71%) |
May 04, 2020 | 5.620 | 5.860 | 5.510 | 5.840 | 4,093,551 | +0.20(+3.55%) |
May 01, 2020 | 5.900 | 5.920 | 5.490 | 5.640 | 5,980,700 | -0.30(-5.05%) |
Apr 30, 2020 | 6.210 | 6.290 | 5.920 | 5.940 | 4,411,481 | -0.29(-4.65%) |
Apr 29, 2020 | 6.310 | 6.380 | 6.160 | 6.230 | 4,496,354 | -0.04(-0.64%) |
Apr 28, 2020 | 6.620 | 6.620 | 6.180 | 6.270 | 4,027,001 | -0.17(-2.64%) |
Apr 27, 2020 | 6.260 | 6.720 | 6.240 | 6.440 | 6,344,991 | +0.24(+3.87%) |
Apr 24, 2020 | 6.010 | 6.230 | 5.820 | 6.200 | 4,828,000 | +0.21(+3.51%) |
Apr 23, 2020 | 5.890 | 6.100 | 5.820 | 5.990 | 3,773,750 | +0.09(+1.53%) |
Apr 22, 2020 | 6.030 | 6.120 | 5.830 | 5.900 | 2,409,624 | -0.04(-0.67%) |
Apr 21, 2020 | 6.000 | 6.150 | 5.800 | 5.940 | 3,529,527 | -0.13(-2.14%) |
Apr 20, 2020 | 5.990 | 6.490 | 5.910 | 6.070 | 4,737,792 | +0.08(+1.42%) |
Apr 17, 2020 | 5.860 | 6.180 | 5.860 | 5.985 | 4,434,900 | +0.19(+3.19%) |
Apr 16, 2020 | 5.890 | 5.990 | 5.690 | 5.800 | 2,938,792 | -0.08(-1.36%) |
Apr 15, 2020 | 5.920 | 6.190 | 5.800 | 5.880 | 4,357,705 | -0.13(-2.16%) |
Apr 14, 2020 | 5.810 | 6.080 | 5.750 | 6.010 | 4,403,333 | +0.22(+3.80%) |
Apr 13, 2020 | 5.770 | 5.840 | 5.550 | 5.790 | 3,814,394 | +0.00(+0.00%) |
Apr 09, 2020 | 6.230 | 6.230 | 5.675 | 5.790 | 6,176,000 | -0.28(-4.61%) |
Apr 08, 2020 | 5.710 | 6.190 | 5.570 | 6.070 | 8,131,768 | +0.45(+8.01%) |
Apr 07, 2020 | 5.940 | 6.050 | 5.600 | 5.620 | 5,331,449 | -0.15(-2.60%) |
Apr 06, 2020 | 5.660 | 5.890 | 5.570 | 5.770 | 4,305,860 | +0.25(+4.53%) |
Apr 03, 2020 | 5.410 | 5.750 | 5.410 | 5.520 | 4,506,200 | +0.10(+1.85%) |
Apr 02, 2020 | 5.200 | 5.560 | 5.140 | 5.420 | 4,698,292 | +0.18(+3.44%) |
Apr 01, 2020 | 5.370 | 5.790 | 5.180 | 5.240 | 3,890,980 | -0.43(-7.58%) |
Mar 31, 2020 | 5.920 | 6.110 | 5.560 | 5.670 | 6,833,130 | -0.67(-10.57%) |
Mar 30, 2020 | 6.230 | 6.470 | 5.940 | 6.340 | 4,531,682 | +0.05(+0.79%) |
Mar 27, 2020 | 6.210 | 6.630 | 6.110 | 6.290 | 6,326,100 | -0.03(-0.47%) |
Mar 26, 2020 | 5.690 | 6.650 | 5.650 | 6.320 | 11,866,730 | +0.69(+12.26%) |
Mar 25, 2020 | 5.490 | 5.830 | 5.220 | 5.630 | 6,429,613 | +0.16(+2.93%) |
Mar 24, 2020 | 5.310 | 5.500 | 5.200 | 5.470 | 5,470,414 | +0.35(+6.84%) |
Mar 23, 2020 | 5.550 | 5.650 | 4.980 | 5.120 | 4,478,457 | -0.43(-7.75%) |
Mar 20, 2020 | 5.650 | 6.210 | 5.510 | 5.550 | 6,740,700 | -0.32(-5.45%) |
Mar 19, 2020 | 5.570 | 6.060 | 5.430 | 5.870 | 7,492,810 | +0.16(+2.80%) |
Mar 18, 2020 | 4.860 | 5.820 | 4.790 | 5.710 | 6,318,440 | -0.25(-4.19%) |
Mar 17, 2020 | 5.390 | 6.020 | 5.070 | 5.960 | 7,409,230 | +0.57(+10.58%) |
Mar 16, 2020 | 4.350 | 5.450 | 4.000 | 5.390 | 7,738,350 | +0.13(+2.47%) |
Mar 13, 2020 | 4.680 | 5.270 | 4.430 | 5.260 | 7,322,000 | +0.74(+16.37%) |
Mar 12, 2020 | 4.900 | 5.060 | 4.430 | 4.520 | 7,301,038 | -0.89(-16.45%) |
Mar 11, 2020 | 5.300 | 5.670 | 5.210 | 5.410 | 5,927,586 | -0.04(-0.73%) |
Mar 10, 2020 | 5.570 | 5.580 | 5.260 | 5.450 | 3,668,218 | +0.19(+3.61%) |
Mar 09, 2020 | 5.190 | 5.700 | 5.150 | 5.260 | 5,792,300 | -0.55(-9.47%) |
Mar 06, 2020 | 5.600 | 5.930 | 5.595 | 5.810 | 6,055,200 | -0.11(-1.86%) |
Mar 05, 2020 | 5.800 | 6.200 | 5.660 | 5.920 | 7,010,076 | -0.04(-0.67%) |
Mar 04, 2020 | 5.500 | 5.980 | 5.400 | 5.960 | 7,502,044 | +0.64(+12.03%) |
Mar 03, 2020 | 5.620 | 5.720 | 5.140 | 5.320 | 10,857,049 | -0.70(-11.63%) |
Mar 02, 2020 | 5.890 | 6.020 | 5.670 | 6.020 | 6,116,929 | +0.17(+2.91%) |
Feb 28, 2020 | 5.570 | 5.930 | 5.570 | 5.850 | 5,646,800 | -0.18(-2.99%) |
Feb 27, 2020 | 5.850 | 6.270 | 5.410 | 6.030 | 10,034,582 | -0.06(-0.99%) |
Feb 26, 2020 | 6.070 | 6.330 | 5.940 | 6.090 | 7,314,981 | +0.06(+1.00%) |
Feb 25, 2020 | 6.480 | 6.530 | 6.010 | 6.030 | 8,893,126 | -0.34(-5.34%) |
Feb 24, 2020 | 6.740 | 6.740 | 6.360 | 6.370 | 10,679,846 | -0.78(-10.91%) |
Feb 21, 2020 | 7.350 | 7.360 | 7.120 | 7.150 | 5,244,100 | -0.19(-2.59%) |
Feb 20, 2020 | 7.270 | 7.680 | 7.240 | 7.340 | 9,048,304 | +0.05(+0.69%) |
Feb 19, 2020 | 7.210 | 7.340 | 7.140 | 7.290 | 4,460,298 | +0.09(+1.25%) |
Feb 18, 2020 | 7.240 | 7.400 | 7.100 | 7.200 | 5,226,525 | -0.14(-1.91%) |
Feb 14, 2020 | 7.470 | 7.494 | 7.090 | 7.340 | 13,349,900 | +0.47(+6.84%) |
Feb 13, 2020 | 6.740 | 6.960 | 6.670 | 6.870 | 5,644,293 | +0.14(+2.08%) |
Feb 12, 2020 | 6.910 | 6.930 | 6.710 | 6.730 | 5,301,484 | -0.15(-2.18%) |
Feb 11, 2020 | 6.700 | 7.080 | 6.570 | 6.880 | 7,025,984 | +0.17(+2.53%) |
Feb 10, 2020 | 6.870 | 6.950 | 6.600 | 6.710 | 5,845,693 | -0.17(-2.47%) |
Feb 07, 2020 | 6.840 | 7.050 | 6.720 | 6.880 | 7,175,000 | -0.13(-1.85%) |
Feb 06, 2020 | 7.270 | 7.380 | 7.000 | 7.010 | 5,977,806 | -0.26(-3.58%) |
Feb 05, 2020 | 7.500 | 7.560 | 7.180 | 7.270 | 4,753,125 | -0.16(-2.15%) |
Feb 04, 2020 | 7.200 | 7.640 | 7.180 | 7.430 | 6,601,096 | +0.30(+4.21%) |
Feb 03, 2020 | 7.180 | 7.300 | 7.050 | 7.130 | 6,496,821 | -0.05(-0.70%) |
Jan 31, 2020 | 7.400 | 7.414 | 7.020 | 7.180 | 6,826,100 | -0.26(-3.49%) |
Jan 30, 2020 | 7.440 | 7.600 | 7.260 | 7.440 | 5,842,582 | -0.09(-1.20%) |
Jan 29, 2020 | 7.800 | 7.850 | 7.500 | 7.530 | 6,387,520 | -0.18(-2.33%) |
Jan 28, 2020 | 7.460 | 7.710 | 7.270 | 7.710 | 8,704,802 | +0.46(+6.34%) |
Jan 27, 2020 | 7.190 | 7.660 | 7.150 | 7.250 | 8,073,237 | -0.33(-4.35%) |
Jan 24, 2020 | 8.500 | 8.540 | 7.510 | 7.580 | 16,619,400 | -0.77(-9.22%) |
Jan 23, 2020 | 8.270 | 8.570 | 8.130 | 8.350 | 9,474,938 | +0.01(+0.12%) |
Jan 22, 2020 | 8.260 | 8.680 | 8.170 | 8.340 | 12,782,274 | +0.17(+2.08%) |
Jan 21, 2020 | 8.720 | 9.000 | 8.080 | 8.170 | 16,148,731 | -0.38(-4.44%) |
Jan 17, 2020 | 8.190 | 8.700 | 8.000 | 8.550 | 14,495,000 | +0.42(+5.17%) |
Jan 16, 2020 | 8.490 | 8.740 | 8.010 | 8.130 | 15,033,078 | -0.21(-2.52%) |
Jan 15, 2020 | 7.950 | 8.820 | 7.680 | 8.340 | 27,142,154 | +0.45(+5.70%) |
Jan 14, 2020 | 7.330 | 7.930 | 7.050 | 7.890 | 20,586,984 | +0.38(+5.06%) |
Jan 13, 2020 | 6.800 | 7.600 | 6.630 | 7.510 | 17,928,276 | +0.72(+10.60%) |
Jan 10, 2020 | 6.990 | 7.000 | 6.710 | 6.790 | 12,228,400 | -0.26(-3.69%) |
Jan 09, 2020 | 6.660 | 7.160 | 6.580 | 7.050 | 12,607,694 | +0.41(+6.17%) |
Jan 08, 2020 | 6.640 | 6.890 | 6.380 | 6.640 | 12,656,480 | -0.02(-0.30%) |
Jan 07, 2020 | 6.820 | 6.950 | 6.620 | 6.660 | 9,809,838 | -0.13(-1.91%) |
Jan 06, 2020 | 7.120 | 7.220 | 6.750 | 6.790 | 9,858,012 | -0.34(-4.77%) |
Jan 03, 2020 | 7.210 | 7.550 | 7.040 | 7.130 | 7,837,500 | -0.23(-3.13%) |
Jan 02, 2020 | 7.920 | 7.960 | 7.230 | 7.360 | 12,655,294 | -0.31(-4.04%) |
Dec 31, 2019 | 6.630 | 7.869 | 6.580 | 7.670 | 19,809,100 | +1.05(+15.86%) |
Dec 30, 2019 | 6.860 | 6.920 | 6.600 | 6.620 | 6,869,920 | -0.26(-3.78%) |
Dec 27, 2019 | 6.880 | 6.980 | 6.755 | 6.880 | 4,525,300 | +0.06(+0.88%) |
Dec 26, 2019 | 7.120 | 7.150 | 6.810 | 6.820 | 6,196,685 | -0.32(-4.48%) |
Dec 24, 2019 | 7.050 | 7.150 | 6.850 | 7.140 | 4,412,800 | +0.10(+1.42%) |
Dec 23, 2019 | 6.950 | 7.060 | 6.870 | 7.040 | 4,871,002 | +0.04(+0.57%) |
Dec 20, 2019 | 6.970 | 7.080 | 6.840 | 7.000 | 3,963,600 | +0.08(+1.16%) |
Dec 19, 2019 | 6.670 | 6.960 | 6.560 | 6.920 | 5,025,703 | +0.25(+3.75%) |
Dec 18, 2019 | 7.000 | 7.030 | 6.650 | 6.670 | 6,849,010 | -0.29(-4.17%) |
Dec 17, 2019 | 7.150 | 7.190 | 6.950 | 6.960 | 4,478,350 | -0.15(-2.11%) |
Dec 16, 2019 | 7.240 | 7.300 | 7.080 | 7.110 | 4,726,868 | -0.17(-2.34%) |
Dec 13, 2019 | 7.330 | 7.570 | 7.160 | 7.280 | 6,414,100 | -0.02(-0.28%) |
Dec 12, 2019 | 6.840 | 7.330 | 6.810 | 7.300 | 7,473,277 | +0.48(+7.04%) |
Dec 11, 2019 | 6.870 | 7.020 | 6.800 | 6.820 | 4,444,596 | -0.01(-0.15%) |
Dec 10, 2019 | 6.950 | 7.070 | 6.770 | 6.830 | 4,811,859 | -0.13(-1.87%) |
Dec 09, 2019 | 6.760 | 7.100 | 6.750 | 6.960 | 6,128,115 | +0.25(+3.73%) |
Dec 06, 2019 | 6.640 | 6.750 | 6.610 | 6.710 | 2,560,100 | +0.09(+1.36%) |
Dec 05, 2019 | 6.590 | 6.730 | 6.550 | 6.620 | 4,325,910 | +0.04(+0.61%) |
Dec 04, 2019 | 7.000 | 7.000 | 6.560 | 6.580 | 4,846,540 | -0.30(-4.36%) |
Dec 03, 2019 | 6.370 | 6.900 | 6.370 | 6.880 | 6,331,517 | +0.38(+5.85%) |