Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.58 | 10.69 | 10.28 | 10.60 | 3,366,528 | +0.16(+1.53%) |
Oct 29, 2020 | 10.34 | 10.61 | 10.34 | 10.44 | 4,344,344 | +0.02(+0.19%) |
Oct 28, 2020 | 11.20 | 11.25 | 10.38 | 10.42 | 4,852,214 | -1.10(-9.55%) |
Oct 27, 2020 | 11.30 | 11.54 | 11.19 | 11.52 | 2,108,781 | +0.28(+2.49%) |
Oct 26, 2020 | 11.23 | 11.47 | 11.21 | 11.24 | 2,393,457 | -0.04(-0.35%) |
Oct 23, 2020 | 11.51 | 11.57 | 11.21 | 11.28 | 3,434,050 | -0.23(-2.00%) |
Oct 22, 2020 | 11.86 | 11.87 | 11.43 | 11.51 | 3,334,764 | -0.49(-4.08%) |
Oct 21, 2020 | 11.99 | 12.20 | 11.87 | 12.00 | 2,973,259 | +0.23(+1.95%) |
Oct 20, 2020 | 11.79 | 11.88 | 11.60 | 11.77 | 2,311,022 | +0.06(+0.51%) |
Oct 19, 2020 | 12.11 | 12.14 | 11.70 | 11.71 | 4,231,344 | -0.29(-2.42%) |
Oct 16, 2020 | 12.18 | 12.26 | 12.00 | 12.00 | 2,838,901 | -0.17(-1.40%) |
Oct 15, 2020 | 12.11 | 12.36 | 12.06 | 12.17 | 2,716,831 | -0.12(-0.98%) |
Oct 14, 2020 | 12.09 | 12.38 | 11.93 | 12.29 | 10,291,832 | +0.37(+3.10%) |
Oct 13, 2020 | 11.85 | 12.00 | 11.53 | 11.92 | 3,380,766 | -0.02(-0.17%) |
Oct 09, 2020 | 11.94 | 11.94 | 11.94 | 0 | +0.56(+4.92%) | |
Oct 08, 2020 | 11.28 | 11.46 | 11.20 | 11.38 | 4,704,703 | +0.17(+1.52%) |
Oct 07, 2020 | 11.63 | 11.72 | 11.16 | 11.21 | 4,886,469 | -0.30(-2.61%) |
Oct 06, 2020 | 12.18 | 12.25 | 11.49 | 11.51 | 4,020,508 | -0.59(-4.88%) |
Oct 05, 2020 | 11.87 | 12.34 | 11.86 | 12.10 | 4,140,340 | +0.26(+2.20%) |
Oct 02, 2020 | 12.03 | 12.09 | 11.79 | 11.84 | 4,263,835 | -0.20(-1.66%) |
Oct 01, 2020 | 11.92 | 12.21 | 11.78 | 12.04 | 6,506,514 | +0.29(+2.47%) |
Sep 30, 2020 | 11.93 | 11.93 | 11.60 | 11.75 | 7,196,567 | -0.21(-1.76%) |
Sep 29, 2020 | 11.93 | 12.14 | 11.88 | 11.96 | 2,731,624 | +0.09(+0.76%) |
Sep 28, 2020 | 11.89 | 11.90 | 11.53 | 11.87 | 5,245,737 | +0.15(+1.28%) |
Sep 25, 2020 | 11.70 | 11.81 | 11.47 | 11.72 | 4,608,100 | -0.07(-0.59%) |
Sep 24, 2020 | 10.85 | 11.82 | 10.80 | 11.79 | 10,635,601 | +0.79(+7.18%) |
Sep 23, 2020 | 12.00 | 12.05 | 10.94 | 11.00 | 7,766,884 | -1.24(-10.13%) |
Sep 22, 2020 | 12.39 | 12.40 | 12.12 | 12.24 | 5,234,827 | -0.03(-0.24%) |
Sep 21, 2020 | 12.84 | 13.25 | 12.22 | 12.27 | 8,571,070 | -0.82(-6.26%) |
Sep 18, 2020 | 12.82 | 13.59 | 12.64 | 13.09 | 17,503,312 | +0.78(+6.34%) |
Sep 17, 2020 | 11.94 | 12.42 | 11.77 | 12.31 | 7,486,139 | +0.01(+0.08%) |
Sep 16, 2020 | 12.44 | 12.45 | 12.11 | 12.30 | 5,186,941 | +0.04(+0.33%) |
Sep 15, 2020 | 12.41 | 12.53 | 12.06 | 12.26 | 4,495,986 | +0.04(+0.33%) |
Sep 14, 2020 | 11.76 | 12.23 | 11.76 | 12.22 | 4,234,233 | +0.62(+5.34%) |
Sep 11, 2020 | 11.91 | 12.02 | 11.56 | 11.60 | 3,816,073 | -0.17(-1.44%) |
Sep 10, 2020 | 12.20 | 12.23 | 11.64 | 11.77 | 4,241,025 | -0.28(-2.32%) |
Sep 09, 2020 | 11.44 | 12.08 | 11.40 | 12.05 | 7,531,688 | +0.73(+6.45%) |
Sep 08, 2020 | 11.04 | 11.52 | 10.88 | 11.32 | 4,719,237 | +0.05(+0.44%) |
Sep 04, 2020 | 11.27 | 11.27 | 11.27 | 0 | -0.17(-1.49%) | |
Sep 03, 2020 | 11.37 | 11.54 | 11.10 | 11.44 | 4,254,089 | -0.08(-0.69%) |
Sep 02, 2020 | 11.30 | 11.54 | 11.01 | 11.52 | 3,971,141 | +0.07(+0.61%) |
Sep 01, 2020 | 11.88 | 11.88 | 11.32 | 11.45 | 3,539,610 | -0.13(-1.12%) |
Aug 31, 2020 | 11.68 | 11.85 | 11.53 | 11.58 | 7,054,856 | -0.07(-0.60%) |
Aug 28, 2020 | 11.35 | 11.80 | 11.26 | 11.65 | 4,810,701 | +0.55(+4.95%) |
Aug 27, 2020 | 11.65 | 11.65 | 10.96 | 11.10 | 4,853,685 | -0.35(-3.06%) |
Aug 26, 2020 | 11.10 | 11.47 | 11.09 | 11.45 | 5,225,098 | +0.20(+1.78%) |
Aug 25, 2020 | 11.18 | 11.26 | 10.98 | 11.25 | 3,159,977 | +0.00(+0.00%) |
Aug 24, 2020 | 11.55 | 11.56 | 11.17 | 11.25 | 3,591,719 | -0.16(-1.40%) |
Aug 21, 2020 | 11.54 | 11.60 | 11.27 | 11.41 | 3,034,836 | -0.36(-3.06%) |
Aug 20, 2020 | 11.64 | 11.87 | 11.52 | 11.77 | 3,302,603 | +0.10(+0.86%) |
Aug 19, 2020 | 11.95 | 12.13 | 11.59 | 11.67 | 4,078,174 | -0.47(-3.87%) |
Aug 18, 2020 | 12.68 | 12.70 | 12.04 | 12.14 | 4,751,496 | -0.13(-1.06%) |
Aug 17, 2020 | 12.09 | 12.42 | 11.92 | 12.27 | 5,484,434 | +0.70(+6.05%) |
Aug 14, 2020 | 11.66 | 11.71 | 11.39 | 11.57 | 2,925,866 | -0.09(-0.77%) |
Aug 13, 2020 | 11.45 | 11.76 | 11.41 | 11.66 | 3,617,103 | +0.35(+3.09%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.29 | 11.31 | 4,473,598 | -0.02(-0.18%) |
Aug 11, 2020 | 11.49 | 11.97 | 11.17 | 11.33 | 8,348,137 | -1.15(-9.21%) |
Aug 10, 2020 | 12.68 | 13.07 | 12.42 | 12.48 | 4,409,982 | -0.10(-0.79%) |
Aug 07, 2020 | 12.76 | 12.90 | 12.46 | 12.58 | 5,672,785 | -0.40(-3.08%) |
Aug 06, 2020 | 13.42 | 13.42 | 12.81 | 12.98 | 5,652,404 | -0.12(-0.92%) |
Aug 05, 2020 | 13.19 | 13.50 | 12.94 | 13.10 | 7,085,520 | +0.22(+1.71%) |
Aug 04, 2020 | 12.46 | 12.88 | 12.26 | 12.88 | 6,927,696 | +0.38(+3.04%) |
Jul 31, 2020 | 12.50 | 12.50 | 12.50 | 0 | +0.80(+6.84%) | |
Jul 30, 2020 | 11.59 | 11.89 | 11.38 | 11.70 | 6,613,464 | -0.06(-0.51%) |
Jul 29, 2020 | 11.77 | 11.91 | 11.37 | 11.76 | 6,425,913 | +0.03(+0.26%) |
Jul 28, 2020 | 11.45 | 11.82 | 11.26 | 11.73 | 5,383,257 | +0.11(+0.95%) |
Jul 27, 2020 | 11.84 | 12.03 | 11.52 | 11.62 | 6,858,700 | +0.32(+2.83%) |
Jul 24, 2020 | 11.20 | 11.34 | 11.13 | 11.30 | 4,566,746 | +0.28(+2.54%) |
Jul 23, 2020 | 11.39 | 11.48 | 10.84 | 11.02 | 6,813,759 | -0.32(-2.82%) |
Jul 22, 2020 | 11.50 | 11.57 | 11.26 | 11.34 | 4,551,521 | +0.01(+0.09%) |
Jul 21, 2020 | 11.30 | 11.51 | 11.12 | 11.33 | 5,926,063 | +0.23(+2.07%) |
Jul 20, 2020 | 10.85 | 11.17 | 10.79 | 11.10 | 4,342,005 | +0.38(+3.54%) |
Jul 17, 2020 | 10.41 | 10.73 | 10.37 | 10.72 | 3,177,315 | +0.45(+4.38%) |
Jul 16, 2020 | 10.32 | 10.48 | 10.18 | 10.27 | 4,652,703 | -0.09(-0.87%) |
Jul 15, 2020 | 10.41 | 10.41 | 10.09 | 10.36 | 4,036,698 | -0.16(-1.52%) |
Jul 14, 2020 | 9.930 | 10.53 | 9.920 | 10.52 | 4,767,744 | +0.54(+5.41%) |
Jul 13, 2020 | 10.50 | 10.63 | 9.930 | 9.980 | 3,973,305 | -0.36(-3.48%) |
Jul 10, 2020 | 10.47 | 10.49 | 10.22 | 10.34 | 3,362,344 | -0.09(-0.86%) |
Jul 09, 2020 | 10.37 | 10.51 | 10.11 | 10.43 | 6,924,196 | +0.17(+1.66%) |
Jul 08, 2020 | 10.32 | 10.41 | 10.13 | 10.26 | 6,073,369 | +0.15(+1.48%) |
Jul 07, 2020 | 9.810 | 10.17 | 9.810 | 10.11 | 3,843,771 | +0.25(+2.54%) |
Jul 06, 2020 | 9.770 | 9.950 | 9.670 | 9.860 | 4,881,447 | +0.17(+1.75%) |
Jul 03, 2020 | 9.770 | 9.790 | 9.650 | 9.690 | 734,618 | -0.06(-0.62%) |
Jul 02, 2020 | 9.750 | 9.970 | 9.680 | 9.750 | 5,561,808 | -0.05(-0.51%) |
Jun 30, 2020 | 9.800 | 9.800 | 9.800 | 0 | +0.18(+1.87%) | |
Jun 29, 2020 | 9.430 | 9.660 | 9.330 | 9.620 | 3,837,250 | +0.19(+2.01%) |
Jun 26, 2020 | 9.090 | 9.470 | 9.000 | 9.430 | 10,584,029 | +0.30(+3.29%) |
Jun 25, 2020 | 9.110 | 9.160 | 8.870 | 9.130 | 2,840,882 | +0.00(+0.00%) |
Jun 24, 2020 | 9.180 | 9.330 | 8.960 | 9.130 | 5,373,092 | -0.14(-1.51%) |
Jun 23, 2020 | 9.380 | 9.390 | 9.170 | 9.270 | 4,102,498 | +0.07(+0.76%) |
Jun 22, 2020 | 8.930 | 9.490 | 8.920 | 9.200 | 7,747,381 | +0.51(+5.87%) |
Jun 19, 2020 | 8.580 | 8.940 | 8.490 | 8.690 | 18,427,692 | +0.20(+2.36%) |
Jun 18, 2020 | 8.480 | 8.670 | 8.440 | 8.490 | 2,321,260 | -0.06(-0.70%) |
Jun 17, 2020 | 8.550 | 8.720 | 8.480 | 8.550 | 3,622,878 | +0.04(+0.47%) |
Jun 16, 2020 | 8.890 | 8.980 | 8.450 | 8.510 | 5,704,807 | -0.32(-3.62%) |
Jun 15, 2020 | 8.190 | 8.890 | 8.020 | 8.830 | 5,403,548 | +0.40(+4.74%) |
Jun 12, 2020 | 8.590 | 8.710 | 8.360 | 8.430 | 3,986,950 | -0.04(-0.47%) |
Jun 11, 2020 | 8.950 | 9.060 | 8.300 | 8.470 | 5,940,050 | -0.41(-4.62%) |
Jun 10, 2020 | 8.470 | 8.910 | 8.230 | 8.880 | 7,100,817 | +0.52(+6.22%) |
Jun 09, 2020 | 8.540 | 8.560 | 8.330 | 8.360 | 5,143,604 | +0.04(+0.48%) |
Jun 08, 2020 | 8.320 | 8.440 | 8.180 | 8.320 | 5,720,742 | -0.03(-0.36%) |
Jun 05, 2020 | 8.150 | 8.350 | 8.040 | 8.350 | 6,047,211 | -0.16(-1.88%) |
Jun 04, 2020 | 8.580 | 8.600 | 8.340 | 8.510 | 5,248,100 | +0.20(+2.41%) |
Jun 03, 2020 | 8.390 | 8.520 | 8.170 | 8.310 | 4,905,573 | -0.31(-3.60%) |
Jun 02, 2020 | 9.200 | 9.230 | 8.580 | 8.620 | 6,226,190 | -0.57(-6.20%) |
Jun 01, 2020 | 8.990 | 9.300 | 8.980 | 9.190 | 4,089,414 | +0.24(+2.68%) |
May 29, 2020 | 9.280 | 9.330 | 8.930 | 8.950 | 22,059,896 | -0.12(-1.32%) |
May 28, 2020 | 9.350 | 9.430 | 8.950 | 9.070 | 5,505,288 | -0.06(-0.66%) |
May 27, 2020 | 8.800 | 9.160 | 8.740 | 9.130 | 6,669,160 | -0.07(-0.76%) |
May 26, 2020 | 9.520 | 9.580 | 9.120 | 9.200 | 5,163,678 | -0.48(-4.96%) |
May 25, 2020 | 9.810 | 9.810 | 9.670 | 9.680 | 1,093,672 | -0.16(-1.63%) |
May 22, 2020 | 10.09 | 10.29 | 9.790 | 9.840 | 4,614,046 | -0.12(-1.20%) |
May 21, 2020 | 10.10 | 10.11 | 9.690 | 9.960 | 4,738,626 | -0.23(-2.26%) |
May 20, 2020 | 10.56 | 10.64 | 10.19 | 10.19 | 5,045,035 | -0.34(-3.23%) |
May 19, 2020 | 10.06 | 10.59 | 10.02 | 10.53 | 6,876,734 | +0.04(+0.38%) |
May 15, 2020 | 10.49 | 10.49 | 10.49 | 0 | +0.37(+3.66%) | |
May 14, 2020 | 9.700 | 10.41 | 9.690 | 10.12 | 6,957,373 | +0.41(+4.22%) |
May 13, 2020 | 9.900 | 9.950 | 9.520 | 9.710 | 5,162,335 | -0.04(-0.41%) |
May 12, 2020 | 9.770 | 10.05 | 9.690 | 9.750 | 5,535,214 | +0.08(+0.83%) |
May 11, 2020 | 9.790 | 9.920 | 9.510 | 9.670 | 5,804,127 | -0.12(-1.23%) |
May 08, 2020 | 9.840 | 10.10 | 9.660 | 9.790 | 4,668,226 | -0.14(-1.41%) |
May 07, 2020 | 9.740 | 10.05 | 9.510 | 9.930 | 6,793,685 | +0.32(+3.33%) |
May 06, 2020 | 9.710 | 9.870 | 9.440 | 9.610 | 7,326,757 | -0.22(-2.24%) |
May 05, 2020 | 9.470 | 9.830 | 9.240 | 9.830 | 5,047,189 | +0.17(+1.76%) |
May 04, 2020 | 9.800 | 9.900 | 9.580 | 9.660 | 5,587,816 | +0.03(+0.31%) |
May 01, 2020 | 9.050 | 9.630 | 8.930 | 9.630 | 5,194,193 | +0.44(+4.79%) |
Apr 30, 2020 | 9.500 | 9.830 | 9.180 | 9.190 | 6,365,664 | -0.52(-5.36%) |
Apr 29, 2020 | 9.460 | 9.740 | 9.200 | 9.710 | 5,773,231 | +0.08(+0.83%) |
Apr 28, 2020 | 9.600 | 9.750 | 9.310 | 9.630 | 5,649,572 | -0.15(-1.53%) |
Apr 27, 2020 | 10.06 | 10.06 | 9.540 | 9.780 | 4,476,810 | -0.21(-2.10%) |
Apr 24, 2020 | 9.900 | 10.00 | 9.450 | 9.990 | 6,538,065 | +0.35(+3.63%) |
Apr 23, 2020 | 9.620 | 10.19 | 9.560 | 9.640 | 8,697,577 | +0.12(+1.26%) |
Apr 22, 2020 | 9.150 | 9.580 | 9.140 | 9.520 | 6,437,271 | +0.71(+8.06%) |
Apr 21, 2020 | 8.500 | 9.010 | 8.410 | 8.810 | 5,576,501 | +0.08(+0.92%) |
Apr 20, 2020 | 8.510 | 8.870 | 8.470 | 8.730 | 5,751,102 | +0.23(+2.71%) |
Apr 17, 2020 | 8.020 | 8.580 | 8.010 | 8.500 | 8,648,207 | -0.17(-1.96%) |
Apr 16, 2020 | 8.570 | 9.090 | 8.460 | 8.670 | 8,402,717 | +0.22(+2.60%) |
Apr 15, 2020 | 8.290 | 8.610 | 8.070 | 8.450 | 7,907,175 | -0.05(-0.59%) |
Apr 14, 2020 | 8.760 | 9.200 | 8.290 | 8.500 | 9,603,542 | -0.17(-1.96%) |
Apr 13, 2020 | 7.880 | 8.800 | 7.570 | 8.670 | 6,089,265 | +0.81(+10.31%) |
Apr 09, 2020 | 7.860 | 7.860 | 7.860 | 0 | +0.70(+9.78%) | |
Apr 08, 2020 | 7.050 | 7.190 | 6.890 | 7.160 | 4,422,041 | +0.15(+2.14%) |
Apr 07, 2020 | 7.100 | 7.250 | 6.900 | 7.010 | 4,903,844 | -0.17(-2.37%) |
Apr 06, 2020 | 7.180 | 7.250 | 6.860 | 7.180 | 7,630,359 | +0.28(+4.06%) |
Apr 03, 2020 | 6.930 | 7.200 | 6.860 | 6.900 | 4,792,083 | +0.02(+0.29%) |
Apr 02, 2020 | 6.470 | 6.980 | 6.410 | 6.880 | 5,669,589 | +0.60(+9.55%) |
Apr 01, 2020 | 5.740 | 6.320 | 5.670 | 6.280 | 6,162,985 | +0.63(+11.15%) |
Mar 31, 2020 | 5.740 | 6.030 | 5.600 | 5.650 | 6,327,908 | -0.11(-1.91%) |
Mar 30, 2020 | 6.060 | 6.370 | 5.590 | 5.760 | 7,227,246 | -0.13(-2.21%) |
Mar 27, 2020 | 6.370 | 6.500 | 5.770 | 5.890 | 7,346,185 | -0.66(-10.08%) |
Mar 26, 2020 | 6.790 | 7.080 | 6.380 | 6.550 | 10,012,448 | -0.11(-1.65%) |
Mar 25, 2020 | 6.470 | 6.890 | 6.200 | 6.660 | 10,827,246 | +0.06(+0.91%) |
Mar 24, 2020 | 6.480 | 6.760 | 6.000 | 6.600 | 11,147,610 | +0.70(+11.86%) |
Mar 23, 2020 | 5.480 | 6.050 | 5.310 | 5.900 | 11,294,388 | +0.70(+13.46%) |
Mar 20, 2020 | 5.990 | 6.100 | 5.180 | 5.200 | 16,426,455 | -0.55(-9.57%) |
Mar 19, 2020 | 5.810 | 6.670 | 5.110 | 5.750 | 14,628,073 | -0.16(-2.71%) |
Mar 18, 2020 | 6.500 | 6.910 | 5.800 | 5.910 | 12,483,997 | -0.85(-12.57%) |
Mar 17, 2020 | 5.610 | 6.990 | 5.540 | 6.760 | 19,473,576 | +1.12(+19.86%) |
Mar 16, 2020 | 4.150 | 5.850 | 4.000 | 5.640 | 15,695,345 | +0.83(+17.26%) |
Mar 13, 2020 | 5.860 | 5.900 | 4.790 | 4.810 | 11,739,978 | -0.87(-15.32%) |
Mar 12, 2020 | 5.550 | 6.250 | 5.270 | 5.680 | 11,145,881 | -0.97(-14.59%) |
Mar 11, 2020 | 6.990 | 7.150 | 6.550 | 6.650 | 8,562,900 | -0.50(-6.99%) |
Mar 10, 2020 | 7.130 | 7.210 | 6.780 | 7.150 | 7,987,047 | +0.07(+0.99%) |
Mar 09, 2020 | 7.200 | 7.500 | 7.020 | 7.080 | 10,838,010 | -0.39(-5.22%) |
Mar 06, 2020 | 7.750 | 7.750 | 7.170 | 7.470 | 9,026,851 | -0.23(-2.99%) |
Mar 05, 2020 | 7.530 | 7.710 | 7.320 | 7.700 | 6,047,755 | +0.29(+3.91%) |
Mar 04, 2020 | 7.440 | 7.520 | 7.200 | 7.410 | 4,953,736 | +0.03(+0.41%) |
Mar 03, 2020 | 7.170 | 7.650 | 7.020 | 7.380 | 8,361,148 | +0.32(+4.53%) |
Mar 02, 2020 | 6.980 | 7.110 | 6.790 | 7.060 | 6,332,535 | +0.31(+4.59%) |
Feb 28, 2020 | 6.770 | 6.940 | 6.380 | 6.750 | 15,095,019 | -0.62(-8.41%) |
Feb 27, 2020 | 7.830 | 7.850 | 7.350 | 7.370 | 3,878,592 | -0.32(-4.16%) |
Feb 26, 2020 | 7.520 | 7.830 | 7.470 | 7.690 | 4,958,329 | +0.09(+1.18%) |
Feb 25, 2020 | 7.710 | 8.040 | 7.580 | 7.600 | 7,192,877 | -0.29(-3.68%) |
Feb 24, 2020 | 8.290 | 8.300 | 7.750 | 7.890 | 7,445,500 | +0.04(+0.51%) |
Feb 21, 2020 | 7.600 | 7.910 | 7.540 | 7.850 | 7,251,196 | +0.43(+5.80%) |
Feb 20, 2020 | 7.350 | 7.600 | 7.320 | 7.420 | 3,906,665 | +0.06(+0.82%) |
Feb 19, 2020 | 7.100 | 7.370 | 6.990 | 7.360 | 5,542,751 | +0.30(+4.25%) |
Feb 18, 2020 | 6.760 | 7.060 | 6.690 | 7.060 | 4,268,829 | +0.37(+5.53%) |
Feb 14, 2020 | 6.690 | 6.690 | 6.690 | 0 | -0.12(-1.76%) | |
Feb 13, 2020 | 6.800 | 6.900 | 6.720 | 6.810 | 3,710,665 | +0.17(+2.56%) |
Feb 12, 2020 | 6.610 | 6.700 | 6.550 | 6.640 | 1,728,872 | +0.02(+0.30%) |
Feb 11, 2020 | 6.650 | 6.730 | 6.540 | 6.620 | 2,328,453 | -0.05(-0.75%) |
Feb 10, 2020 | 6.580 | 6.760 | 6.490 | 6.670 | 2,806,313 | +0.12(+1.83%) |
Feb 07, 2020 | 6.830 | 6.860 | 6.530 | 6.550 | 2,896,209 | -0.21(-3.11%) |
Feb 06, 2020 | 6.730 | 6.800 | 6.630 | 6.760 | 2,783,874 | +0.13(+1.96%) |
Feb 05, 2020 | 6.520 | 6.710 | 6.480 | 6.630 | 2,207,606 | +0.08(+1.22%) |
Feb 04, 2020 | 6.520 | 6.600 | 6.450 | 6.550 | 2,295,642 | -0.12(-1.80%) |
Feb 03, 2020 | 6.630 | 6.760 | 6.580 | 6.670 | 1,957,736 | -0.04(-0.60%) |
Jan 31, 2020 | 6.620 | 6.790 | 6.590 | 6.710 | 2,492,203 | +0.11(+1.67%) |
Jan 30, 2020 | 6.620 | 6.660 | 6.480 | 6.600 | 3,069,512 | -0.01(-0.15%) |
Jan 29, 2020 | 6.330 | 6.610 | 6.310 | 6.610 | 2,393,336 | +0.28(+4.42%) |
Jan 28, 2020 | 6.390 | 6.460 | 6.190 | 6.330 | 2,471,579 | -0.15(-2.31%) |
Jan 27, 2020 | 6.590 | 6.660 | 6.380 | 6.480 | 2,878,016 | +0.02(+0.31%) |
Jan 24, 2020 | 6.220 | 6.460 | 6.210 | 6.460 | 1,778,181 | +0.22(+3.53%) |
Jan 23, 2020 | 6.160 | 6.370 | 6.150 | 6.240 | 2,357,688 | +0.04(+0.65%) |
Jan 22, 2020 | 6.120 | 6.200 | 6.070 | 6.200 | 1,733,939 | +0.09(+1.47%) |
Jan 21, 2020 | 5.920 | 6.140 | 5.840 | 6.110 | 2,845,212 | +0.12(+2.00%) |
Jan 20, 2020 | 5.920 | 5.990 | 5.890 | 5.990 | 664,756 | +0.10(+1.70%) |
Jan 17, 2020 | 6.000 | 6.000 | 5.860 | 5.890 | 1,875,098 | -0.10(-1.67%) |
Jan 16, 2020 | 6.030 | 6.040 | 5.940 | 5.990 | 1,763,551 | -0.07(-1.16%) |
Jan 15, 2020 | 5.900 | 6.080 | 5.880 | 6.060 | 1,752,026 | +0.22(+3.77%) |
Jan 14, 2020 | 5.650 | 5.860 | 5.620 | 5.840 | 3,130,304 | +0.15(+2.64%) |
Jan 13, 2020 | 5.880 | 5.910 | 5.690 | 5.690 | 2,193,877 | -0.24(-4.05%) |
Jan 10, 2020 | 5.850 | 5.990 | 5.820 | 5.930 | 1,688,405 | +0.11(+1.89%) |
Jan 09, 2020 | 5.840 | 5.930 | 5.810 | 5.820 | 2,219,789 | -0.08(-1.36%) |
Jan 08, 2020 | 6.200 | 6.230 | 5.870 | 5.900 | 4,257,732 | -0.29(-4.68%) |
Jan 07, 2020 | 6.040 | 6.230 | 5.980 | 6.190 | 3,432,501 | +0.18(+3.00%) |
Jan 06, 2020 | 6.290 | 6.290 | 5.960 | 6.010 | 3,125,534 | -0.11(-1.80%) |
Jan 03, 2020 | 6.300 | 6.310 | 6.090 | 6.120 | 2,515,980 | -0.07(-1.13%) |
Jan 02, 2020 | 6.230 | 6.310 | 6.150 | 6.190 | 2,049,401 | +0.03(+0.49%) |
Dec 31, 2019 | 6.160 | 6.160 | 6.160 | 0 | -0.05(-0.81%) | |
Dec 30, 2019 | 6.040 | 6.210 | 6.030 | 6.210 | 1,950,146 | +0.17(+2.81%) |
Dec 27, 2019 | 6.100 | 6.130 | 6.030 | 6.040 | 1,681,983 | -0.03(-0.49%) |
Dec 24, 2019 | 6.070 | 6.070 | 6.070 | 0 | +0.25(+4.30%) | |
Dec 23, 2019 | 5.650 | 5.860 | 5.650 | 5.820 | 3,964,395 | +0.18(+3.19%) |
Dec 20, 2019 | 5.560 | 5.730 | 5.560 | 5.640 | 7,600,770 | +0.00(+0.00%) |
Dec 19, 2019 | 5.590 | 5.690 | 5.540 | 5.640 | 2,297,621 | +0.03(+0.53%) |
Dec 18, 2019 | 5.530 | 5.620 | 5.470 | 5.610 | 3,181,610 | +0.07(+1.26%) |
Dec 17, 2019 | 5.620 | 5.640 | 5.540 | 5.540 | 2,343,567 | -0.07(-1.25%) |
Dec 16, 2019 | 5.740 | 5.760 | 5.610 | 5.610 | 2,654,783 | -0.10(-1.75%) |
Dec 13, 2019 | 5.760 | 5.840 | 5.700 | 5.710 | 3,868,117 | -0.03(-0.52%) |
Dec 12, 2019 | 5.900 | 5.960 | 5.720 | 5.740 | 4,700,990 | -0.08(-1.37%) |
Dec 11, 2019 | 5.700 | 5.830 | 5.660 | 5.820 | 2,695,386 | +0.15(+2.65%) |
Dec 10, 2019 | 5.660 | 5.700 | 5.610 | 5.670 | 2,342,468 | +0.06(+1.07%) |
Dec 09, 2019 | 5.720 | 5.730 | 5.600 | 5.610 | 1,825,936 | -0.07(-1.23%) |
Dec 06, 2019 | 5.760 | 5.790 | 5.670 | 5.680 | 2,003,654 | -0.16(-2.74%) |
Dec 05, 2019 | 5.740 | 5.890 | 5.740 | 5.840 | 1,844,862 | +0.07(+1.21%) |
Dec 04, 2019 | 6.050 | 6.060 | 5.760 | 5.770 | 3,539,770 | -0.29(-4.79%) |
Dec 03, 2019 | 5.880 | 6.060 | 5.870 | 6.060 | 4,454,612 | +0.27(+4.66%) |
Dec 02, 2019 | 5.680 | 5.820 | 5.680 | 5.790 | 2,589,379 | +0.05(+0.87%) |
Nov 29, 2019 | 5.620 | 5.790 | 5.620 | 5.740 | 3,281,593 | +0.10(+1.77%) |
Nov 28, 2019 | 5.600 | 5.660 | 5.590 | 5.640 | 872,757 | +0.02(+0.36%) |
Nov 27, 2019 | 5.650 | 5.680 | 5.580 | 5.620 | 3,256,716 | -0.08(-1.40%) |
Nov 26, 2019 | 5.590 | 5.720 | 5.590 | 5.700 | 7,957,170 | +0.12(+2.15%) |
Nov 25, 2019 | 5.630 | 5.690 | 5.580 | 5.580 | 4,137,601 | -0.07(-1.24%) |
Nov 22, 2019 | 5.760 | 5.780 | 5.640 | 5.650 | 1,642,709 | -0.06(-1.05%) |
Nov 21, 2019 | 5.790 | 5.880 | 5.690 | 5.710 | 2,646,209 | -0.11(-1.89%) |
Nov 20, 2019 | 5.690 | 5.840 | 5.660 | 5.820 | 2,783,813 | +0.14(+2.46%) |
Nov 19, 2019 | 5.610 | 5.750 | 5.590 | 5.680 | 3,266,422 | +0.04(+0.71%) |
Nov 18, 2019 | 5.550 | 5.680 | 5.530 | 5.640 | 2,770,783 | +0.07(+1.26%) |
Nov 15, 2019 | 5.610 | 5.680 | 5.560 | 5.570 | 2,503,080 | -0.10(-1.76%) |
Nov 14, 2019 | 5.700 | 5.720 | 5.570 | 5.670 | 2,503,765 | +0.02(+0.35%) |
Nov 13, 2019 | 5.750 | 5.830 | 5.640 | 5.650 | 3,679,384 | -0.03(-0.53%) |
Nov 12, 2019 | 5.480 | 5.700 | 5.420 | 5.680 | 4,734,129 | +0.21(+3.84%) |
Nov 11, 2019 | 5.490 | 5.600 | 5.470 | 5.470 | 3,690,008 | -0.05(-0.91%) |
Nov 08, 2019 | 5.420 | 5.660 | 5.420 | 5.520 | 5,095,700 | -0.03(-0.54%) |
Nov 07, 2019 | 6.110 | 6.120 | 5.360 | 5.550 | 10,704,508 | -0.80(-12.60%) |
Nov 06, 2019 | 6.340 | 6.410 | 6.240 | 6.350 | 2,753,886 | +0.05(+0.79%) |
Nov 05, 2019 | 6.160 | 6.320 | 6.070 | 6.300 | 3,977,205 | +0.01(+0.16%) |
Nov 04, 2019 | 6.320 | 6.380 | 6.260 | 6.290 | 3,613,490 | -0.07(-1.10%) |