Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.64 | 25.64 | 25.64 | 7,986,792 | -0.25(-0.97%) | |
Dec 30, 2020 | 25.25 | 26.92 | 25.11 | 25.89 | 7,986,792 | +1.16(+4.69%) |
Dec 29, 2020 | 26.70 | 26.70 | 24.01 | 24.73 | 8,838,619 | -1.58(-6.01%) |
Dec 28, 2020 | 31.16 | 31.63 | 25.89 | 26.31 | 11,637,272 | -3.56(-11.92%) |
Dec 24, 2020 | 29.82 | 31.10 | 29.23 | 29.87 | 3,483,700 | -0.17(-0.57%) |
Dec 23, 2020 | 31.52 | 31.89 | 29.64 | 30.04 | 7,620,862 | -0.61(-1.99%) |
Dec 22, 2020 | 28.05 | 32.19 | 27.78 | 30.65 | 13,586,973 | +3.14(+11.41%) |
Dec 21, 2020 | 25.51 | 27.88 | 25.11 | 27.51 | 8,409,912 | +2.01(+7.88%) |
Dec 18, 2020 | 24.71 | 27.65 | 24.68 | 25.50 | 12,517,800 | +0.88(+3.57%) |
Dec 17, 2020 | 25.41 | 25.61 | 24.12 | 24.62 | 5,116,059 | -0.39(-1.56%) |
Dec 16, 2020 | 24.55 | 25.14 | 23.55 | 25.01 | 5,339,695 | +0.14(+0.56%) |
Dec 15, 2020 | 22.42 | 26.14 | 22.25 | 24.87 | 12,909,293 | +2.88(+13.10%) |
Dec 14, 2020 | 21.82 | 22.19 | 20.90 | 21.99 | 3,635,414 | +0.49(+2.28%) |
Dec 11, 2020 | 21.03 | 22.55 | 20.70 | 21.50 | 4,451,200 | +0.34(+1.61%) |
Dec 10, 2020 | 20.51 | 21.37 | 20.28 | 21.16 | 3,364,528 | +0.34(+1.63%) |
Dec 09, 2020 | 22.61 | 22.69 | 20.41 | 20.82 | 5,755,445 | -1.36(-6.13%) |
Dec 08, 2020 | 21.00 | 22.22 | 21.00 | 22.18 | 4,550,730 | +1.13(+5.37%) |
Dec 07, 2020 | 20.62 | 21.70 | 20.61 | 21.05 | 3,895,786 | +0.14(+0.67%) |
Dec 04, 2020 | 20.90 | 21.35 | 20.45 | 20.91 | 4,020,400 | +0.22(+1.06%) |
Dec 03, 2020 | 21.71 | 21.79 | 20.66 | 20.69 | 4,906,995 | -0.96(-4.43%) |
Dec 02, 2020 | 20.76 | 21.74 | 20.07 | 21.65 | 4,105,668 | +0.41(+1.93%) |
Dec 01, 2020 | 22.54 | 22.59 | 21.11 | 21.24 | 5,394,898 | -0.92(-4.15%) |
Nov 30, 2020 | 23.79 | 23.84 | 21.23 | 22.16 | 7,727,555 | -1.00(-4.32%) |
Nov 27, 2020 | 23.89 | 24.40 | 23.03 | 23.16 | 4,285,900 | -0.19(-0.81%) |
Nov 25, 2020 | 22.84 | 24.21 | 22.57 | 23.35 | 4,996,400 | +0.36(+1.57%) |
Nov 24, 2020 | 22.44 | 23.32 | 21.71 | 22.99 | 6,336,770 | +1.06(+4.83%) |
Nov 23, 2020 | 22.13 | 22.40 | 21.33 | 21.93 | 6,317,198 | +0.23(+1.06%) |
Nov 20, 2020 | 21.25 | 22.56 | 21.12 | 21.70 | 8,822,000 | +0.67(+3.19%) |
Nov 19, 2020 | 20.17 | 21.05 | 19.62 | 21.03 | 4,884,138 | +1.18(+5.94%) |
Nov 18, 2020 | 20.58 | 21.11 | 19.83 | 19.85 | 5,330,119 | -0.59(-2.89%) |
Nov 17, 2020 | 19.58 | 20.55 | 19.02 | 20.44 | 5,995,150 | +0.71(+3.60%) |
Nov 16, 2020 | 19.30 | 20.47 | 19.05 | 19.73 | 7,848,409 | +0.75(+3.92%) |
Nov 13, 2020 | 19.02 | 19.74 | 18.66 | 18.98 | 4,857,300 | +0.25(+1.36%) |
Nov 12, 2020 | 19.65 | 20.05 | 18.62 | 18.73 | 6,778,377 | -0.78(-4.00%) |
Nov 11, 2020 | 19.01 | 20.71 | 18.90 | 19.51 | 8,944,556 | +0.94(+5.06%) |
Nov 10, 2020 | 19.80 | 20.17 | 18.22 | 18.57 | 6,014,618 | -0.69(-3.58%) |
Nov 09, 2020 | 21.41 | 21.60 | 19.22 | 19.26 | 9,824,874 | -1.07(-5.26%) |
Nov 06, 2020 | 19.90 | 21.29 | 19.50 | 20.33 | 14,712,200 | +0.94(+4.85%) |
Nov 05, 2020 | 17.30 | 19.82 | 17.21 | 19.39 | 17,654,572 | +2.82(+17.02%) |
Nov 04, 2020 | 16.10 | 16.82 | 14.66 | 16.57 | 22,109,062 | -0.48(-2.82%) |
Nov 03, 2020 | 16.96 | 18.17 | 16.67 | 17.05 | 10,488,242 | +0.21(+1.25%) |
Nov 02, 2020 | 16.02 | 16.92 | 15.77 | 16.84 | 8,167,352 | +0.85(+5.32%) |
Oct 30, 2020 | 16.30 | 16.44 | 15.25 | 15.99 | 6,580,000 | -0.40(-2.44%) |
Oct 29, 2020 | 15.89 | 17.25 | 15.88 | 16.39 | 9,842,348 | +0.19(+1.17%) |
Oct 28, 2020 | 15.59 | 16.78 | 15.43 | 16.20 | 9,631,280 | +0.71(+4.58%) |
Oct 27, 2020 | 15.85 | 16.28 | 15.13 | 15.49 | 9,023,047 | -0.93(-5.66%) |
Oct 26, 2020 | 16.18 | 16.83 | 15.85 | 16.42 | 9,391,601 | -0.44(-2.61%) |
Oct 23, 2020 | 16.84 | 17.18 | 15.98 | 16.86 | 8,655,700 | +0.45(+2.74%) |
Oct 22, 2020 | 16.09 | 16.58 | 15.02 | 16.41 | 13,126,953 | +0.29(+1.80%) |
Oct 21, 2020 | 17.74 | 18.20 | 15.95 | 16.12 | 10,658,703 | -1.57(-8.88%) |
Oct 20, 2020 | 17.70 | 18.36 | 17.09 | 17.69 | 11,917,356 | +0.17(+0.97%) |
Oct 19, 2020 | 17.28 | 19.38 | 16.79 | 17.52 | 18,661,236 | +0.55(+3.24%) |
Oct 16, 2020 | 17.28 | 17.97 | 16.57 | 16.97 | 14,518,500 | -0.01(-0.06%) |
Oct 15, 2020 | 16.27 | 17.08 | 16.01 | 16.98 | 6,063,935 | +0.11(+0.65%) |
Oct 14, 2020 | 16.79 | 17.19 | 16.47 | 16.87 | 7,291,623 | +0.21(+1.26%) |
Oct 13, 2020 | 16.01 | 17.13 | 15.70 | 16.66 | 8,977,295 | +0.14(+0.85%) |
Oct 12, 2020 | 17.66 | 17.68 | 15.50 | 16.52 | 15,164,619 | -0.91(-5.22%) |
Oct 09, 2020 | 16.91 | 17.95 | 16.53 | 17.43 | 9,001,900 | +0.54(+3.20%) |
Oct 08, 2020 | 18.10 | 18.25 | 16.66 | 16.89 | 13,039,375 | -0.44(-2.54%) |
Oct 07, 2020 | 16.18 | 18.17 | 16.17 | 17.33 | 18,539,380 | +1.72(+11.02%) |
Oct 06, 2020 | 15.84 | 16.40 | 14.68 | 15.61 | 14,805,387 | +0.05(+0.32%) |
Oct 05, 2020 | 13.97 | 15.94 | 13.92 | 15.56 | 14,063,016 | +2.00(+14.75%) |
Oct 02, 2020 | 12.87 | 14.06 | 12.80 | 13.56 | 7,140,300 | +0.20(+1.50%) |
Oct 01, 2020 | 12.85 | 13.54 | 12.40 | 13.36 | 9,341,994 | +0.85(+6.79%) |
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%) |