Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.135 | 8.205 | 7.905 | 8.050 | 16,249,988 | -0.14(-1.77%) |
Nov 27, 2020 | 8.160 | 8.261 | 8.102 | 8.195 | 7,326,000 | -0.06(-0.79%) |
Nov 25, 2020 | 8.245 | 8.390 | 8.095 | 8.260 | 18,114,800 | +0.27(+3.41%) |
Nov 24, 2020 | 7.725 | 8.100 | 7.718 | 7.987 | 21,278,408 | +0.61(+8.27%) |
Nov 23, 2020 | 7.450 | 7.505 | 7.367 | 7.378 | 14,520,404 | +0.08(+1.17%) |
Nov 20, 2020 | 7.155 | 7.332 | 7.150 | 7.293 | 15,354,000 | +0.08(+1.11%) |
Nov 19, 2020 | 7.165 | 7.247 | 7.070 | 7.213 | 11,631,948 | +0.03(+0.35%) |
Nov 18, 2020 | 7.228 | 7.357 | 7.170 | 7.188 | 17,918,424 | +0.05(+0.67%) |
Nov 17, 2020 | 6.995 | 7.195 | 6.947 | 7.140 | 14,605,192 | +0.04(+0.60%) |
Nov 16, 2020 | 7.245 | 7.265 | 7.032 | 7.098 | 16,629,820 | +0.28(+4.11%) |
Nov 13, 2020 | 6.995 | 7.018 | 6.777 | 6.817 | 14,002,800 | -0.24(-3.43%) |
Nov 12, 2020 | 7.310 | 7.410 | 7.043 | 7.060 | 19,404,312 | -0.18(-2.52%) |
Nov 11, 2020 | 7.520 | 7.545 | 7.183 | 7.242 | 19,419,436 | +0.08(+1.15%) |
Nov 10, 2020 | 7.072 | 7.192 | 6.968 | 7.160 | 32,013,936 | +0.33(+4.83%) |
Nov 09, 2020 | 7.060 | 7.143 | 6.815 | 6.830 | 44,481,000 | +0.67(+10.83%) |
Nov 06, 2020 | 6.330 | 6.344 | 6.043 | 6.162 | 20,818,800 | -0.31(-4.72%) |
Nov 05, 2020 | 6.582 | 6.702 | 6.430 | 6.468 | 18,805,832 | -0.13(-2.04%) |
Nov 04, 2020 | 6.450 | 6.680 | 6.270 | 6.603 | 22,742,868 | +0.31(+4.88%) |
Nov 03, 2020 | 6.395 | 6.415 | 6.173 | 6.295 | 19,362,976 | +0.18(+2.94%) |
Nov 02, 2020 | 5.660 | 6.130 | 5.655 | 6.115 | 23,991,420 | +0.45(+7.85%) |
Oct 30, 2020 | 5.655 | 5.728 | 5.532 | 5.670 | 16,315,600 | -0.10(-1.78%) |
Oct 29, 2020 | 5.505 | 5.825 | 5.433 | 5.772 | 30,108,728 | -0.32(-5.29%) |
Oct 28, 2020 | 6.115 | 6.183 | 5.973 | 6.095 | 32,433,436 | -0.57(-8.59%) |
Oct 27, 2020 | 6.515 | 6.785 | 6.478 | 6.668 | 17,191,676 | +0.25(+3.90%) |
Oct 26, 2020 | 6.527 | 6.577 | 6.350 | 6.418 | 24,050,848 | -0.34(-5.07%) |
Oct 23, 2020 | 7.058 | 7.065 | 6.715 | 6.760 | 18,720,400 | -0.28(-3.94%) |
Oct 22, 2020 | 6.960 | 7.155 | 6.947 | 7.037 | 13,673,992 | +0.18(+2.59%) |
Oct 21, 2020 | 7.120 | 7.188 | 6.790 | 6.860 | 24,222,608 | -0.46(-6.22%) |
Oct 20, 2020 | 7.062 | 7.425 | 7.055 | 7.315 | 13,991,196 | +0.20(+2.74%) |
Oct 19, 2020 | 7.223 | 7.290 | 7.103 | 7.120 | 12,801,200 | -0.05(-0.77%) |
Oct 16, 2020 | 7.103 | 7.226 | 6.985 | 7.175 | 11,784,000 | -0.08(-1.07%) |
Oct 15, 2020 | 6.880 | 7.263 | 6.848 | 7.253 | 18,435,756 | -0.03(-0.38%) |
Oct 14, 2020 | 7.255 | 7.317 | 7.207 | 7.280 | 13,804,696 | +0.21(+2.93%) |
Oct 13, 2020 | 7.075 | 7.140 | 6.985 | 7.072 | 12,306,736 | +0.16(+2.28%) |
Oct 12, 2020 | 7.053 | 7.055 | 6.750 | 6.915 | 18,559,408 | -0.27(-3.76%) |
Oct 09, 2020 | 7.332 | 7.435 | 7.125 | 7.185 | 15,922,400 | -0.20(-2.74%) |
Oct 08, 2020 | 7.348 | 7.412 | 7.223 | 7.388 | 20,966,284 | +0.32(+4.45%) |
Oct 07, 2020 | 6.990 | 7.082 | 6.860 | 7.072 | 18,020,036 | +0.08(+1.22%) |
Oct 06, 2020 | 7.223 | 7.320 | 7.045 | 6.987 | 22,776,916 | +0.08(+1.19%) |
Oct 05, 2020 | 6.763 | 7.000 | 6.700 | 6.905 | 32,829,708 | +0.67(+10.70%) |
Oct 02, 2020 | 6.190 | 6.480 | 6.128 | 6.237 | 39,814,400 | -0.51(-7.59%) |
Oct 01, 2020 | 6.860 | 6.912 | 6.407 | 6.750 | 34,681,788 | -0.36(-5.10%) |
Sep 30, 2020 | 6.945 | 7.210 | 6.915 | 7.112 | 17,677,912 | +0.30(+4.40%) |
Sep 29, 2020 | 7.107 | 7.117 | 6.628 | 6.812 | 26,364,004 | -0.46(-6.39%) |
Sep 28, 2020 | 7.190 | 7.360 | 7.095 | 7.277 | 13,221,472 | +0.16(+2.18%) |
Sep 25, 2020 | 7.112 | 7.215 | 7.045 | 7.122 | 10,420,000 | -0.08(-1.04%) |
Sep 24, 2020 | 7.115 | 7.245 | 7.032 | 7.197 | 14,847,456 | +0.22(+3.12%) |
Sep 23, 2020 | 7.125 | 7.345 | 6.968 | 6.980 | 21,909,748 | -0.07(-1.06%) |
Sep 22, 2020 | 7.133 | 7.207 | 6.888 | 7.055 | 15,000,828 | -0.05(-0.67%) |
Sep 21, 2020 | 7.298 | 7.345 | 6.815 | 7.103 | 23,599,108 | -0.37(-4.95%) |
Sep 18, 2020 | 7.545 | 7.655 | 7.395 | 7.473 | 13,711,200 | -0.09(-1.22%) |
Sep 17, 2020 | 7.258 | 7.638 | 7.202 | 7.565 | 18,511,080 | +0.22(+3.00%) |
Sep 16, 2020 | 7.110 | 7.402 | 7.048 | 7.345 | 22,273,428 | +0.57(+8.41%) |
Sep 15, 2020 | 6.570 | 6.867 | 6.513 | 6.775 | 25,123,544 | +0.28(+4.35%) |
Sep 14, 2020 | 6.418 | 6.545 | 6.340 | 6.492 | 17,955,396 | -0.06(-0.95%) |
Sep 11, 2020 | 6.500 | 6.660 | 6.407 | 6.555 | 17,047,600 | +0.11(+1.75%) |
Sep 10, 2020 | 6.647 | 6.763 | 6.418 | 6.442 | 27,434,620 | -0.29(-4.24%) |
Sep 09, 2020 | 6.468 | 6.867 | 6.402 | 6.728 | 29,153,812 | +0.29(+4.55%) |
Sep 08, 2020 | 6.500 | 6.540 | 6.195 | 6.435 | 53,709,880 | -0.88(-12.06%) |
Sep 04, 2020 | 7.785 | 7.805 | 7.271 | 7.317 | 34,549,200 | -0.59(-7.43%) |
Sep 03, 2020 | 7.645 | 7.970 | 7.585 | 7.905 | 27,130,404 | -0.14(-1.77%) |
Sep 02, 2020 | 8.395 | 8.400 | 7.875 | 8.047 | 38,991,780 | -0.37(-4.42%) |
Sep 01, 2020 | 8.410 | 8.568 | 8.365 | 8.420 | 21,799,016 | +0.07(+0.81%) |
Aug 31, 2020 | 8.543 | 8.550 | 8.273 | 8.352 | 25,980,628 | -0.11(-1.33%) |
Aug 28, 2020 | 8.450 | 8.508 | 8.350 | 8.465 | 13,226,800 | +0.07(+0.89%) |
Aug 27, 2020 | 8.550 | 8.550 | 8.220 | 8.390 | 29,928,472 | -0.19(-2.24%) |
Aug 26, 2020 | 8.643 | 8.705 | 8.518 | 8.582 | 15,594,904 | +0.01(+0.18%) |
Aug 25, 2020 | 8.592 | 8.615 | 8.398 | 8.568 | 23,461,680 | +0.30(+3.66%) |
Aug 24, 2020 | 8.248 | 8.363 | 8.200 | 8.265 | 19,529,876 | +0.12(+1.41%) |
Aug 21, 2020 | 8.072 | 8.203 | 7.875 | 8.150 | 45,591,200 | -0.21(-2.45%) |
Aug 20, 2020 | 8.088 | 8.385 | 7.952 | 8.355 | 38,511,740 | -0.08(-0.95%) |
Aug 19, 2020 | 8.387 | 8.512 | 8.305 | 8.435 | 19,530,440 | +0.03(+0.30%) |
Aug 18, 2020 | 8.297 | 8.523 | 8.287 | 8.410 | 18,279,692 | -0.07(-0.85%) |
Aug 17, 2020 | 8.223 | 8.527 | 8.203 | 8.482 | 21,618,984 | +0.22(+2.66%) |
Aug 14, 2020 | 8.210 | 8.305 | 8.103 | 8.262 | 21,031,200 | -0.03(-0.36%) |
Aug 13, 2020 | 8.338 | 8.425 | 8.217 | 8.293 | 17,064,096 | -0.06(-0.75%) |
Aug 12, 2020 | 8.325 | 8.463 | 8.240 | 8.355 | 30,281,084 | +0.36(+4.44%) |
Aug 11, 2020 | 8.385 | 8.422 | 7.990 | 8.000 | 31,054,728 | -0.16(-1.99%) |
Aug 10, 2020 | 8.172 | 8.270 | 8.070 | 8.162 | 24,264,400 | +0.15(+1.84%) |
Aug 07, 2020 | 8.037 | 8.053 | 7.878 | 8.015 | 23,534,800 | -0.18(-2.20%) |
Aug 06, 2020 | 8.400 | 8.425 | 8.158 | 8.195 | 23,866,528 | -0.04(-0.55%) |
Aug 05, 2020 | 8.575 | 8.680 | 8.185 | 8.240 | 31,535,676 | +0.25(+3.16%) |
Aug 04, 2020 | 7.688 | 8.180 | 7.673 | 7.987 | 28,757,632 | +0.24(+3.10%) |
Aug 03, 2020 | 7.650 | 7.907 | 7.580 | 7.747 | 23,750,840 | +0.14(+1.81%) |
Jul 31, 2020 | 7.605 | 7.660 | 7.355 | 7.610 | 23,718,000 | +0.08(+1.06%) |
Jul 30, 2020 | 7.582 | 7.585 | 7.020 | 7.530 | 46,113,964 | -0.38(-4.83%) |
Jul 29, 2020 | 7.925 | 8.005 | 7.840 | 7.912 | 16,901,364 | +0.13(+1.67%) |
Jul 28, 2020 | 7.838 | 7.885 | 7.732 | 7.782 | 17,338,792 | -0.21(-2.60%) |
Jul 27, 2020 | 7.780 | 8.060 | 7.582 | 7.990 | 33,701,660 | +0.16(+2.04%) |
Jul 24, 2020 | 7.817 | 7.875 | 7.633 | 7.830 | 21,462,000 | -0.01(-0.19%) |
Jul 23, 2020 | 7.938 | 8.125 | 7.673 | 7.845 | 26,389,240 | -0.19(-2.43%) |
Jul 22, 2020 | 7.875 | 8.110 | 7.817 | 8.040 | 18,361,536 | +0.00(+0.03%) |
Jul 21, 2020 | 8.145 | 8.283 | 7.978 | 8.037 | 28,921,980 | +0.36(+4.65%) |
Jul 20, 2020 | 7.565 | 7.753 | 7.393 | 7.680 | 20,865,480 | +0.01(+0.16%) |
Jul 17, 2020 | 7.715 | 7.750 | 7.465 | 7.668 | 16,888,000 | -0.03(-0.45%) |
Jul 16, 2020 | 7.725 | 7.860 | 7.633 | 7.702 | 15,541,660 | -0.10(-1.22%) |
Jul 15, 2020 | 7.683 | 7.902 | 7.530 | 7.798 | 28,033,992 | +0.23(+3.07%) |
Jul 14, 2020 | 7.215 | 7.670 | 7.178 | 7.565 | 25,836,336 | +0.20(+2.75%) |
Jul 13, 2020 | 7.630 | 7.707 | 7.298 | 7.362 | 25,389,272 | -0.29(-3.79%) |
Jul 10, 2020 | 7.357 | 7.713 | 7.305 | 7.652 | 24,690,800 | +0.34(+4.61%) |
Jul 09, 2020 | 7.678 | 7.692 | 7.210 | 7.315 | 34,338,224 | -0.42(-5.46%) |
Jul 08, 2020 | 7.657 | 7.787 | 7.555 | 7.737 | 24,325,092 | +0.21(+2.72%) |
Jul 07, 2020 | 7.562 | 7.750 | 7.515 | 7.532 | 21,208,532 | -0.10(-1.25%) |
Jul 06, 2020 | 7.543 | 7.785 | 7.530 | 7.628 | 26,667,872 | +0.12(+1.63%) |
Jul 02, 2020 | 7.562 | 7.685 | 7.315 | 7.505 | 39,415,200 | +0.18(+2.53%) |
Jul 01, 2020 | 7.310 | 7.410 | 7.110 | 7.320 | 35,587,904 | +0.15(+2.09%) |
Jun 30, 2020 | 7.075 | 7.430 | 7.027 | 7.170 | 35,673,992 | -0.11(-1.54%) |
Jun 29, 2020 | 7.032 | 7.383 | 6.940 | 7.282 | 32,328,476 | +0.48(+7.06%) |
Jun 26, 2020 | 6.965 | 6.987 | 6.692 | 6.803 | 36,056,000 | -0.32(-4.49%) |
Jun 25, 2020 | 6.730 | 7.150 | 6.670 | 7.122 | 39,251,112 | +0.37(+5.48%) |
Jun 24, 2020 | 7.388 | 7.505 | 6.532 | 6.753 | 62,858,508 | -0.83(-10.98%) |
Jun 23, 2020 | 7.893 | 7.960 | 7.500 | 7.585 | 47,014,140 | -0.13(-1.72%) |
Jun 22, 2020 | 7.423 | 7.747 | 7.370 | 7.718 | 35,531,988 | +0.39(+5.36%) |
Jun 19, 2020 | 7.555 | 7.657 | 6.952 | 7.325 | 63,181,200 | +0.20(+2.77%) |
Jun 18, 2020 | 6.815 | 7.202 | 6.787 | 7.128 | 40,050,400 | +0.33(+4.82%) |
Jun 17, 2020 | 6.897 | 7.045 | 6.735 | 6.800 | 37,863,748 | -0.18(-2.61%) |
Jun 16, 2020 | 7.105 | 7.312 | 6.647 | 6.982 | 69,930,416 | +0.35(+5.32%) |
Jun 15, 2020 | 5.895 | 6.695 | 5.848 | 6.630 | 54,538,204 | +0.25(+3.92%) |
Jun 12, 2020 | 6.487 | 6.580 | 6.103 | 6.380 | 49,222,000 | +0.12(+2.00%) |
Jun 11, 2020 | 6.475 | 6.660 | 6.055 | 6.255 | 84,958,072 | -1.04(-14.23%) |
Jun 10, 2020 | 7.088 | 7.617 | 6.930 | 7.293 | 72,407,624 | +0.07(+0.93%) |
Jun 09, 2020 | 6.942 | 7.357 | 6.872 | 7.225 | 50,781,372 | +0.17(+2.37%) |
Jun 08, 2020 | 7.303 | 7.385 | 7.005 | 7.058 | 69,564,080 | -0.38(-5.17%) |
Jun 05, 2020 | 7.350 | 7.572 | 7.310 | 7.442 | 62,498,000 | +0.67(+9.89%) |
Jun 04, 2020 | 6.625 | 6.912 | 6.540 | 6.772 | 51,543,380 | +0.13(+2.03%) |
Jun 03, 2020 | 6.607 | 6.910 | 6.410 | 6.638 | 80,611,552 | +0.00(+0.08%) |
Jun 02, 2020 | 6.322 | 6.655 | 6.300 | 6.633 | 54,298,692 | +0.35(+5.53%) |
Jun 01, 2020 | 5.928 | 6.325 | 5.895 | 6.285 | 64,096,224 | +0.17(+2.82%) |
May 29, 2020 | 5.468 | 6.300 | 5.425 | 6.112 | 78,442,000 | +0.45(+7.95%) |
May 28, 2020 | 5.490 | 5.865 | 5.353 | 5.662 | 62,293,516 | +0.15(+2.81%) |
May 27, 2020 | 5.732 | 5.795 | 5.350 | 5.508 | 69,298,088 | -0.42(-7.01%) |
May 26, 2020 | 5.945 | 6.025 | 5.665 | 5.923 | 57,837,788 | +0.21(+3.68%) |
May 22, 2020 | 5.562 | 5.723 | 5.300 | 5.713 | 58,064,400 | -0.15(-2.60%) |
May 21, 2020 | 5.987 | 6.000 | 5.680 | 5.865 | 67,078,856 | +0.12(+2.18%) |
May 20, 2020 | 5.537 | 5.787 | 5.492 | 5.740 | 70,391,424 | +0.51(+9.75%) |
May 19, 2020 | 5.383 | 5.445 | 5.135 | 5.230 | 52,759,288 | -0.31(-5.60%) |
May 18, 2020 | 5.290 | 5.532 | 5.143 | 5.540 | 75,331,504 | +0.89(+19.08%) |
May 15, 2020 | 4.468 | 4.688 | 4.357 | 4.652 | 66,262,800 | +0.35(+8.26%) |
May 14, 2020 | 4.000 | 4.388 | 3.953 | 4.298 | 54,414,080 | +0.37(+9.42%) |
May 13, 2020 | 4.095 | 4.183 | 3.810 | 3.928 | 54,058,836 | -0.10(-2.60%) |
May 12, 2020 | 4.173 | 4.210 | 3.982 | 4.032 | 54,621,976 | -0.09(-2.12%) |
May 11, 2020 | 4.293 | 4.332 | 3.990 | 4.120 | 64,370,256 | -0.22(-5.18%) |
May 08, 2020 | 4.185 | 4.430 | 3.978 | 4.345 | 82,340,800 | +0.45(+11.70%) |
May 07, 2020 | 4.412 | 4.435 | 3.820 | 3.890 | 93,699,576 | -0.16(-3.95%) |
May 06, 2020 | 4.188 | 4.258 | 3.845 | 4.050 | 88,309,440 | -0.33(-7.48%) |
May 05, 2020 | 4.035 | 4.393 | 4.025 | 4.378 | 90,690,624 | +0.63(+16.81%) |
May 04, 2020 | 3.385 | 3.750 | 3.335 | 3.748 | 50,637,144 | +0.27(+7.69%) |
May 01, 2020 | 3.513 | 3.625 | 3.337 | 3.480 | 62,276,000 | -0.18(-4.85%) |
Apr 30, 2020 | 3.547 | 3.667 | 3.158 | 3.658 | 111,740,712 | +0.45(+14.03%) |
Apr 29, 2020 | 3.230 | 3.375 | 3.147 | 3.208 | 94,204,288 | +0.20(+6.56%) |
Apr 28, 2020 | 3.192 | 3.320 | 2.915 | 3.010 | 103,188,440 | -0.10(-3.06%) |
Apr 27, 2020 | 3.165 | 3.237 | 2.975 | 3.105 | 132,195,000 | -1.03(-24.86%) |
Apr 24, 2020 | 4.438 | 4.553 | 3.950 | 4.133 | 74,605,600 | -0.31(-6.98%) |
Apr 23, 2020 | 4.605 | 4.900 | 3.995 | 4.442 | 132,218,160 | +0.53(+13.47%) |
Apr 22, 2020 | 4.147 | 4.610 | 3.865 | 3.915 | 147,207,552 | +0.27(+7.48%) |
Apr 21, 2020 | 5.825 | 6.173 | 2.750 | 3.643 | 206,629,168 | -4.79(-56.83%) |
Apr 20, 2020 | 8.312 | 8.938 | 8.000 | 8.438 | 90,104,968 | -1.44(-14.56%) |
Apr 17, 2020 | 9.750 | 10.19 | 9.562 | 9.875 | 18,527,792 | -0.50(-4.82%) |
Apr 16, 2020 | 10.25 | 10.25 | 9.188 | 10.38 | 24,421,982 | -0.06(-0.60%) |
Apr 15, 2020 | 10.62 | 10.75 | 10.00 | 10.44 | 25,631,590 | -1.31(-11.17%) |
Apr 14, 2020 | 12.06 | 12.25 | 11.25 | 11.75 | 20,006,336 | -0.94(-7.39%) |
Apr 13, 2020 | 12.81 | 13.25 | 12.38 | 12.69 | 15,708,250 | +0.06(+0.50%) |
Apr 09, 2020 | 14.75 | 16.69 | 12.00 | 12.62 | 40,840,544 | -2.12(-14.41%) |
Apr 08, 2020 | 13.38 | 15.00 | 12.69 | 14.75 | 21,408,110 | +1.38(+10.28%) |
Apr 07, 2020 | 15.69 | 16.06 | 12.44 | 13.38 | 20,504,794 | -2.38(-15.08%) |
Apr 06, 2020 | 16.69 | 17.25 | 15.25 | 15.75 | 18,415,492 | -2.75(-14.86%) |
Apr 03, 2020 | 17.19 | 19.19 | 15.81 | 18.50 | 22,765,872 | +4.44(+31.56%) |
Apr 02, 2020 | 11.56 | 16.38 | 11.25 | 14.06 | 28,232,664 | +3.50(+33.14%) |
Apr 01, 2020 | 10.06 | 10.62 | 9.500 | 10.56 | 6,258,306 | +0.62(+6.29%) |
Mar 31, 2020 | 10.62 | 10.62 | 9.688 | 9.938 | 8,291,613 | +0.00(+0.00%) |
Mar 30, 2020 | 9.938 | 10.25 | 8.938 | 9.938 | 13,856,300 | -1.31(-11.67%) |
Mar 27, 2020 | 11.50 | 11.56 | 10.56 | 11.25 | 10,100,944 | -1.81(-13.88%) |
Mar 26, 2020 | 13.62 | 13.94 | 12.19 | 13.06 | 7,481,638 | -1.50(-10.30%) |
Mar 25, 2020 | 13.44 | 15.00 | 12.75 | 14.56 | 4,897,762 | +0.56(+4.02%) |
Mar 24, 2020 | 14.50 | 14.56 | 13.00 | 14.00 | 4,599,081 | +0.44(+3.23%) |
Mar 23, 2020 | 12.81 | 13.62 | 11.81 | 13.56 | 6,344,598 | -0.56(-3.98%) |
Mar 20, 2020 | 16.12 | 16.67 | 12.56 | 14.12 | 7,492,352 | -2.25(-13.74%) |
Mar 19, 2020 | 13.69 | 19.62 | 12.94 | 16.38 | 7,015,061 | +2.81(+20.74%) |
Mar 18, 2020 | 16.94 | 17.75 | 11.25 | 13.56 | 9,075,222 | -8.12(-37.46%) |
Mar 17, 2020 | 24.38 | 25.31 | 21.25 | 21.69 | 3,464,448 | -2.81(-11.48%) |
Mar 16, 2020 | 24.75 | 27.44 | 24.06 | 24.50 | 3,178,992 | -8.00(-24.62%) |
Mar 13, 2020 | 32.06 | 34.19 | 29.00 | 32.50 | 2,422,112 | +3.62(+12.55%) |
Mar 12, 2020 | 28.06 | 31.31 | 28.00 | 28.88 | 2,187,634 | -3.88(-11.83%) |
Mar 11, 2020 | 33.31 | 34.12 | 31.62 | 32.75 | 2,019,446 | -2.81(-7.91%) |
Mar 10, 2020 | 34.19 | 36.44 | 32.12 | 35.56 | 3,309,050 | +6.25(+21.32%) |
Mar 09, 2020 | 34.69 | 39.38 | 29.12 | 29.31 | 5,964,670 | -28.19(-49.02%) |
Mar 06, 2020 | 65.25 | 65.50 | 55.94 | 57.50 | 2,982,592 | -13.06(-18.51%) |
Mar 05, 2020 | 73.50 | 74.00 | 69.62 | 70.56 | 742,211 | -3.56(-4.81%) |
Mar 04, 2020 | 77.81 | 78.19 | 72.75 | 74.12 | 819,519 | -0.38(-0.50%) |
Mar 03, 2020 | 76.31 | 78.81 | 72.19 | 74.50 | 1,120,762 | -0.38(-0.50%) |
Mar 02, 2020 | 71.44 | 75.00 | 69.62 | 74.88 | 833,124 | +6.56(+9.61%) |
Feb 28, 2020 | 68.00 | 69.12 | 64.44 | 68.31 | 1,334,512 | -5.19(-7.06%) |
Feb 27, 2020 | 72.31 | 76.56 | 70.62 | 73.50 | 1,325,958 | -6.19(-7.76%) |
Feb 26, 2020 | 82.81 | 85.38 | 78.31 | 79.69 | 1,186,123 | -3.75(-4.49%) |
Feb 25, 2020 | 88.88 | 89.06 | 83.12 | 83.44 | 846,307 | -5.06(-5.72%) |
Feb 24, 2020 | 86.88 | 89.69 | 85.44 | 88.50 | 1,014,932 | -7.12(-7.45%) |
Feb 21, 2020 | 94.44 | 96.50 | 93.00 | 95.62 | 567,504 | -2.25(-2.30%) |
Feb 20, 2020 | 98.69 | 100.44 | 97.44 | 97.88 | 569,069 | +1.62(+1.69%) |
Feb 19, 2020 | 95.62 | 97.38 | 94.00 | 96.25 | 518,811 | +3.56(+3.84%) |
Feb 18, 2020 | 89.50 | 92.81 | 89.44 | 92.69 | 381,734 | +0.00(+0.00%) |
Feb 14, 2020 | 92.69 | 93.25 | 91.00 | 92.69 | 454,672 | +1.88(+2.06%) |
Feb 13, 2020 | 90.50 | 91.81 | 89.50 | 90.81 | 437,182 | +0.38(+0.41%) |
Feb 12, 2020 | 90.50 | 91.12 | 88.81 | 90.44 | 849,682 | +5.00(+5.85%) |
Feb 11, 2020 | 87.50 | 87.56 | 84.56 | 85.44 | 522,787 | +1.44(+1.71%) |
Feb 10, 2020 | 85.12 | 86.38 | 83.50 | 84.00 | 794,341 | -2.94(-3.38%) |
Feb 07, 2020 | 87.06 | 89.06 | 86.06 | 86.94 | 598,112 | -2.31(-2.59%) |
Feb 06, 2020 | 87.81 | 89.81 | 86.25 | 89.25 | 555,316 | +0.44(+0.49%) |
Feb 05, 2020 | 89.50 | 91.81 | 87.00 | 88.81 | 997,312 | +4.25(+5.03%) |
Feb 04, 2020 | 88.44 | 88.75 | 83.94 | 84.56 | 901,568 | -1.12(-1.31%) |
Feb 03, 2020 | 89.56 | 91.12 | 85.19 | 85.69 | 1,233,650 | -5.69(-6.22%) |
Jan 31, 2020 | 91.81 | 93.60 | 88.94 | 91.38 | 1,051,232 | -4.12(-4.32%) |
Jan 30, 2020 | 93.06 | 95.50 | 91.44 | 95.50 | 1,007,519 | -1.31(-1.36%) |
Jan 29, 2020 | 98.81 | 98.94 | 95.50 | 96.81 | 450,721 | -1.50(-1.53%) |
Jan 28, 2020 | 96.94 | 99.56 | 96.06 | 98.31 | 495,990 | +2.44(+2.54%) |
Jan 27, 2020 | 95.69 | 98.31 | 94.38 | 95.88 | 893,304 | -5.50(-5.43%) |
Jan 24, 2020 | 102.62 | 102.90 | 99.44 | 101.38 | 997,296 | -4.50(-4.25%) |
Jan 23, 2020 | 104.81 | 106.75 | 102.81 | 105.88 | 919,970 | -4.38(-3.97%) |
Jan 22, 2020 | 112.88 | 112.88 | 109.75 | 110.25 | 650,668 | -6.38(-5.47%) |
Jan 21, 2020 | 116.44 | 118.56 | 116.19 | 116.62 | 221,364 | -1.62(-1.37%) |
Jan 17, 2020 | 118.50 | 119.19 | 116.76 | 118.25 | 247,664 | +0.62(+0.53%) |
Jan 16, 2020 | 116.12 | 118.88 | 115.94 | 117.62 | 264,808 | +2.19(+1.90%) |
Jan 15, 2020 | 116.19 | 116.31 | 113.25 | 115.44 | 320,858 | -1.88(-1.60%) |
Jan 14, 2020 | 117.31 | 118.19 | 116.19 | 117.31 | 322,174 | +1.38(+1.19%) |
Jan 13, 2020 | 118.06 | 118.12 | 115.25 | 115.94 | 413,377 | -4.00(-3.34%) |
Jan 10, 2020 | 120.56 | 121.44 | 118.69 | 119.94 | 264,128 | -1.62(-1.34%) |
Jan 09, 2020 | 120.81 | 122.50 | 117.75 | 121.56 | 462,544 | -3.12(-2.51%) |
Jan 08, 2020 | 133.12 | 133.50 | 119.50 | 124.69 | 1,002,065 | -9.50(-7.08%) |
Jan 07, 2020 | 133.94 | 135.50 | 132.19 | 134.19 | 353,646 | -0.87(-0.65%) |
Jan 06, 2020 | 137.94 | 138.31 | 134.19 | 135.06 | 476,645 | -0.31(-0.23%) |
Jan 03, 2020 | 137.00 | 137.94 | 132.44 | 135.38 | 719,040 | +7.38(+5.76%) |
Jan 02, 2020 | 127.69 | 128.69 | 125.88 | 128.00 | 274,704 | +0.12(+0.10%) |
Dec 31, 2019 | 126.19 | 130.81 | 125.83 | 127.88 | 215,984 | -1.81(-1.40%) |
Dec 30, 2019 | 132.38 | 132.54 | 127.69 | 129.69 | 239,845 | -0.62(-0.48%) |
Dec 27, 2019 | 130.62 | 131.12 | 128.56 | 130.31 | 164,320 | +0.44(+0.34%) |
Dec 26, 2019 | 128.56 | 130.81 | 128.56 | 129.88 | 136,677 | +2.38(+1.86%) |
Dec 24, 2019 | 126.88 | 128.00 | 126.72 | 127.50 | 81,248 | +1.25(+0.99%) |
Dec 23, 2019 | 124.31 | 126.50 | 124.00 | 126.25 | 160,821 | +1.50(+1.20%) |
Dec 20, 2019 | 126.50 | 126.50 | 123.56 | 124.75 | 259,232 | -2.38(-1.87%) |
Dec 19, 2019 | 126.81 | 128.50 | 126.08 | 127.12 | 148,012 | +0.69(+0.54%) |
Dec 18, 2019 | 124.88 | 127.38 | 124.25 | 126.44 | 204,851 | +0.31(+0.25%) |
Dec 17, 2019 | 124.69 | 126.75 | 124.69 | 126.12 | 185,429 | +2.69(+2.18%) |
Dec 16, 2019 | 123.44 | 124.12 | 123.06 | 123.44 | 164,072 | +1.88(+1.54%) |
Dec 13, 2019 | 120.25 | 124.56 | 119.81 | 121.56 | 336,448 | +2.25(+1.89%) |
Dec 12, 2019 | 118.19 | 121.25 | 118.06 | 119.31 | 269,816 | +1.44(+1.22%) |
Dec 11, 2019 | 118.75 | 119.33 | 114.94 | 117.88 | 268,860 | -1.88(-1.57%) |
Dec 10, 2019 | 118.19 | 120.56 | 117.50 | 119.75 | 232,536 | +1.12(+0.95%) |
Dec 09, 2019 | 117.25 | 119.50 | 117.12 | 118.62 | 213,397 | +0.06(+0.05%) |
Dec 06, 2019 | 114.62 | 121.81 | 114.62 | 118.56 | 496,224 | +2.44(+2.10%) |
Dec 05, 2019 | 118.25 | 118.88 | 115.12 | 116.12 | 373,278 | +0.00(+0.00%) |
Dec 04, 2019 | 113.69 | 117.00 | 113.38 | 116.12 | 686,317 | +8.06(+7.46%) |
Dec 03, 2019 | 106.44 | 109.94 | 105.00 | 108.06 | 555,813 | +1.31(+1.23%) |