Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.420 | 2.449 | 2.263 | 2.263 | 3,172,467 | -0.14(-5.74%) |
Sep 29, 2020 | 3.010 | 3.010 | 2.361 | 2.400 | 5,732,940 | -0.67(-21.79%) |
Sep 28, 2020 | 3.010 | 3.256 | 2.941 | 3.069 | 2,111,195 | +0.07(+2.30%) |
Sep 25, 2020 | 3.296 | 3.384 | 2.981 | 3.000 | 1,839,221 | -0.34(-10.29%) |
Sep 24, 2020 | 3.423 | 3.591 | 3.335 | 3.345 | 2,183,948 | -0.12(-3.41%) |
Sep 23, 2020 | 3.866 | 3.945 | 3.453 | 3.463 | 1,826,560 | -0.39(-10.20%) |
Sep 22, 2020 | 3.768 | 3.979 | 3.728 | 3.856 | 2,447,097 | +0.06(+1.55%) |
Sep 21, 2020 | 3.886 | 3.955 | 3.679 | 3.797 | 3,140,362 | -0.21(-5.16%) |
Sep 18, 2020 | 3.650 | 4.102 | 3.561 | 4.004 | 5,951,422 | +0.33(+9.12%) |
Sep 17, 2020 | 3.138 | 3.758 | 3.059 | 3.669 | 7,048,836 | +0.51(+16.20%) |
Sep 16, 2020 | 3.010 | 3.266 | 2.961 | 3.158 | 3,806,071 | +0.18(+5.94%) |
Sep 15, 2020 | 2.941 | 3.118 | 2.813 | 2.981 | 3,090,945 | +0.11(+3.77%) |
Sep 14, 2020 | 2.853 | 2.981 | 2.735 | 2.873 | 2,281,884 | +0.01(+0.34%) |
Sep 11, 2020 | 2.676 | 2.892 | 2.636 | 2.863 | 2,441,723 | +0.20(+7.38%) |
Sep 10, 2020 | 2.666 | 3.035 | 2.627 | 2.666 | 2,982,621 | +0.00(+0.00%) |
Sep 09, 2020 | 2.597 | 2.686 | 2.538 | 2.666 | 1,084,083 | +0.08(+3.04%) |
Sep 08, 2020 | 2.656 | 2.725 | 2.528 | 2.587 | 1,460,349 | -0.07(-2.59%) |
Sep 04, 2020 | 2.636 | 2.774 | 2.518 | 2.656 | 1,561,198 | +0.07(+2.66%) |
Sep 03, 2020 | 2.548 | 2.686 | 2.538 | 2.587 | 1,656,900 | +0.03(+1.15%) |
Sep 02, 2020 | 2.587 | 2.656 | 2.440 | 2.558 | 1,330,084 | -0.02(-0.76%) |
Sep 01, 2020 | 2.548 | 2.617 | 2.489 | 2.577 | 842,338 | +0.01(+0.38%) |
Aug 31, 2020 | 2.509 | 2.705 | 2.469 | 2.568 | 3,213,811 | +0.04(+1.56%) |
Aug 28, 2020 | 2.390 | 2.558 | 2.351 | 2.528 | 2,121,717 | +0.18(+7.53%) |
Aug 27, 2020 | 2.341 | 2.437 | 2.302 | 2.351 | 1,137,718 | +0.01(+0.42%) |
Aug 26, 2020 | 2.302 | 2.400 | 2.243 | 2.341 | 2,257,105 | +0.03(+1.28%) |
Aug 25, 2020 | 2.371 | 2.390 | 2.272 | 2.312 | 1,715,762 | -0.02(-0.84%) |
Aug 24, 2020 | 2.410 | 2.449 | 2.233 | 2.331 | 2,513,432 | -0.02(-0.84%) |
Aug 21, 2020 | 2.509 | 2.509 | 2.331 | 2.351 | 1,993,735 | -0.18(-7.00%) |
Aug 20, 2020 | 2.577 | 2.577 | 2.390 | 2.528 | 2,153,296 | -0.09(-3.38%) |
Aug 19, 2020 | 2.705 | 2.745 | 2.528 | 2.617 | 3,218,683 | -0.08(-2.92%) |
Aug 18, 2020 | 2.676 | 2.725 | 2.617 | 2.695 | 1,439,953 | -0.01(-0.36%) |
Aug 17, 2020 | 2.764 | 2.764 | 2.622 | 2.705 | 1,558,888 | -0.01(-0.36%) |
Aug 14, 2020 | 2.518 | 2.813 | 2.469 | 2.715 | 2,680,203 | +0.20(+7.81%) |
Aug 13, 2020 | 2.656 | 2.686 | 2.509 | 2.518 | 1,690,864 | -0.15(-5.54%) |
Aug 12, 2020 | 2.843 | 2.843 | 2.577 | 2.666 | 2,079,103 | -0.08(-2.87%) |
Aug 11, 2020 | 2.794 | 2.902 | 2.656 | 2.745 | 2,804,702 | -0.03(-1.06%) |
Aug 10, 2020 | 2.499 | 2.823 | 2.499 | 2.774 | 3,579,229 | +0.30(+11.90%) |
Aug 07, 2020 | 2.577 | 2.616 | 2.390 | 2.479 | 3,400,827 | -0.18(-6.67%) |
Aug 06, 2020 | 2.813 | 2.843 | 2.631 | 2.656 | 2,714,991 | -0.20(-6.90%) |
Aug 05, 2020 | 2.981 | 3.059 | 2.789 | 2.853 | 2,015,284 | -0.25(-7.94%) |
Aug 04, 2020 | 3.040 | 3.227 | 3.030 | 3.099 | 1,423,356 | +0.03(+0.96%) |
Aug 03, 2020 | 3.050 | 3.138 | 2.956 | 3.069 | 1,051,593 | +0.00(+0.00%) |
Jul 31, 2020 | 3.089 | 3.128 | 2.912 | 3.069 | 1,108,127 | -0.08(-2.50%) |
Jul 30, 2020 | 3.138 | 3.305 | 3.109 | 3.148 | 1,237,188 | -0.10(-3.03%) |
Jul 29, 2020 | 3.177 | 3.325 | 3.040 | 3.246 | 1,170,309 | +0.08(+2.48%) |
Jul 28, 2020 | 3.059 | 3.187 | 2.961 | 3.168 | 894,359 | +0.08(+2.55%) |
Jul 27, 2020 | 3.335 | 3.335 | 3.000 | 3.089 | 2,190,302 | -0.27(-7.92%) |
Jul 24, 2020 | 3.050 | 3.394 | 3.040 | 3.355 | 3,613,385 | +0.30(+10.00%) |
Jul 23, 2020 | 2.843 | 3.089 | 2.794 | 3.050 | 1,557,337 | +0.23(+8.01%) |
Jul 22, 2020 | 2.981 | 2.991 | 2.813 | 2.823 | 781,725 | -0.14(-4.65%) |
Jul 21, 2020 | 2.922 | 3.089 | 2.902 | 2.961 | 1,531,543 | +0.11(+3.79%) |
Jul 20, 2020 | 2.941 | 2.941 | 2.823 | 2.853 | 764,803 | -0.07(-2.36%) |
Jul 17, 2020 | 2.951 | 3.069 | 2.804 | 2.922 | 712,999 | -0.01(-0.34%) |
Jul 16, 2020 | 2.882 | 2.991 | 2.774 | 2.932 | 868,808 | +0.02(+0.68%) |
Jul 15, 2020 | 2.754 | 2.936 | 2.686 | 2.912 | 1,569,494 | +0.24(+8.82%) |
Jul 14, 2020 | 2.715 | 2.794 | 2.646 | 2.676 | 931,432 | -0.06(-2.16%) |
Jul 13, 2020 | 2.873 | 2.891 | 2.646 | 2.735 | 1,334,922 | -0.09(-3.14%) |
Jul 10, 2020 | 2.636 | 2.823 | 2.617 | 2.823 | 1,011,150 | +0.17(+6.30%) |
Jul 09, 2020 | 2.745 | 2.754 | 2.607 | 2.656 | 970,058 | -0.06(-2.17%) |
Jul 08, 2020 | 2.764 | 2.813 | 2.666 | 2.715 | 1,276,747 | -0.08(-2.82%) |
Jul 07, 2020 | 2.813 | 2.951 | 2.774 | 2.794 | 1,110,775 | -0.05(-1.73%) |
Jul 06, 2020 | 2.804 | 2.951 | 2.725 | 2.843 | 1,601,040 | +0.14(+5.09%) |
Jul 02, 2020 | 2.774 | 2.851 | 2.636 | 2.705 | 1,931,320 | +0.01(+0.37%) |
Jul 01, 2020 | 2.853 | 2.951 | 2.666 | 2.695 | 2,074,286 | -0.14(-4.86%) |
Jun 30, 2020 | 2.912 | 2.932 | 2.794 | 2.833 | 1,626,743 | -0.08(-2.70%) |
Jun 29, 2020 | 2.951 | 3.079 | 2.857 | 2.912 | 1,857,843 | -0.08(-2.63%) |
Jun 26, 2020 | 3.010 | 3.010 | 2.800 | 2.991 | 3,213,377 | -0.06(-1.94%) |
Jun 25, 2020 | 3.010 | 3.094 | 2.951 | 3.050 | 1,450,874 | +0.01(+0.32%) |
Jun 24, 2020 | 3.030 | 3.118 | 2.951 | 3.040 | 2,182,898 | -0.04(-1.28%) |
Jun 23, 2020 | 3.099 | 3.128 | 3.000 | 3.079 | 1,837,621 | +0.00(+0.00%) |
Jun 22, 2020 | 3.089 | 3.148 | 3.000 | 3.079 | 1,773,385 | -0.01(-0.32%) |
Jun 19, 2020 | 3.109 | 3.177 | 2.976 | 3.089 | 6,086,621 | +0.04(+1.29%) |
Jun 18, 2020 | 3.187 | 3.256 | 3.030 | 3.050 | 2,989,742 | -0.12(-3.73%) |
Jun 17, 2020 | 3.482 | 3.502 | 3.158 | 3.168 | 2,438,941 | -0.30(-8.78%) |
Jun 16, 2020 | 3.571 | 3.655 | 3.394 | 3.473 | 2,205,447 | +0.12(+3.52%) |
Jun 15, 2020 | 3.207 | 3.414 | 3.099 | 3.355 | 2,507,628 | -0.08(-2.29%) |
Jun 12, 2020 | 3.650 | 3.688 | 3.305 | 3.433 | 2,353,996 | +0.04(+1.16%) |
Jun 11, 2020 | 3.797 | 3.807 | 3.374 | 3.394 | 4,025,022 | -1.04(-23.50%) |
Jun 10, 2020 | 4.771 | 4.968 | 4.299 | 4.437 | 2,702,941 | -0.40(-8.33%) |
Jun 09, 2020 | 4.653 | 5.135 | 4.535 | 4.840 | 3,655,007 | -0.11(-2.19%) |
Jun 08, 2020 | 4.673 | 5.037 | 4.515 | 4.948 | 4,933,311 | +0.70(+16.44%) |
Jun 05, 2020 | 3.384 | 4.368 | 3.364 | 4.250 | 5,998,691 | +0.97(+29.73%) |
Jun 04, 2020 | 3.030 | 3.291 | 2.961 | 3.276 | 2,948,278 | +0.29(+9.54%) |
Jun 03, 2020 | 3.089 | 3.128 | 2.971 | 2.991 | 2,732,640 | +0.00(+0.00%) |
Jun 02, 2020 | 3.089 | 3.143 | 2.971 | 2.991 | 1,810,472 | +0.00(+0.00%) |
Jun 01, 2020 | 3.109 | 3.148 | 2.991 | 2.991 | 1,732,376 | -0.11(-3.49%) |
May 29, 2020 | 3.148 | 3.227 | 3.050 | 3.099 | 2,380,833 | -0.13(-3.96%) |
May 28, 2020 | 3.168 | 3.325 | 3.079 | 3.227 | 1,766,960 | +0.03(+0.92%) |
May 27, 2020 | 3.197 | 3.246 | 3.069 | 3.197 | 1,671,688 | +0.10(+3.17%) |
May 26, 2020 | 3.276 | 3.374 | 3.084 | 3.099 | 1,414,338 | -0.06(-1.87%) |
May 22, 2020 | 3.296 | 3.345 | 3.059 | 3.158 | 1,510,270 | -0.22(-6.41%) |
May 21, 2020 | 3.276 | 3.423 | 3.173 | 3.374 | 1,889,259 | +0.11(+3.31%) |
May 20, 2020 | 3.187 | 3.330 | 3.118 | 3.266 | 1,785,110 | +0.17(+5.40%) |
May 19, 2020 | 3.177 | 3.325 | 3.050 | 3.099 | 1,691,004 | -0.07(-2.17%) |
May 18, 2020 | 3.069 | 3.296 | 2.951 | 3.168 | 3,318,549 | +0.28(+9.52%) |
May 15, 2020 | 2.961 | 3.079 | 2.853 | 2.892 | 3,755,090 | -0.08(-2.65%) |
May 14, 2020 | 2.961 | 3.020 | 2.666 | 2.971 | 4,248,328 | +0.02(+0.67%) |
May 13, 2020 | 3.443 | 3.482 | 2.904 | 2.951 | 2,784,074 | -0.50(-14.53%) |
May 12, 2020 | 3.679 | 4.082 | 3.443 | 3.453 | 2,804,558 | -0.19(-5.14%) |
May 11, 2020 | 3.581 | 3.837 | 3.227 | 3.640 | 2,903,041 | +0.00(+0.00%) |
May 08, 2020 | 2.764 | 3.655 | 2.764 | 3.640 | 6,613,900 | +0.95(+35.53%) |
May 07, 2020 | 2.892 | 3.045 | 2.607 | 2.686 | 2,905,154 | -0.08(-2.85%) |
May 06, 2020 | 2.941 | 3.030 | 2.754 | 2.764 | 1,371,719 | -0.14(-4.75%) |
May 05, 2020 | 3.236 | 3.325 | 2.868 | 2.902 | 2,044,011 | -0.29(-8.95%) |
May 04, 2020 | 3.020 | 3.409 | 2.986 | 3.187 | 1,526,430 | +0.01(+0.31%) |
May 01, 2020 | 3.158 | 3.374 | 3.001 | 3.177 | 3,296,225 | -0.16(-4.72%) |
Apr 30, 2020 | 3.128 | 3.404 | 2.922 | 3.335 | 3,256,940 | +0.13(+3.99%) |
Apr 29, 2020 | 2.843 | 3.414 | 2.656 | 3.207 | 4,322,121 | +0.26(+8.67%) |
Apr 28, 2020 | 2.912 | 3.030 | 2.688 | 2.951 | 2,723,794 | +0.13(+4.53%) |
Apr 27, 2020 | 2.745 | 2.981 | 2.489 | 2.823 | 3,358,909 | +0.21(+7.89%) |
Apr 24, 2020 | 2.991 | 3.059 | 2.568 | 2.617 | 4,588,651 | -0.32(-11.04%) |
Apr 23, 2020 | 3.384 | 3.414 | 2.902 | 2.941 | 3,177,122 | -0.34(-10.48%) |
Apr 22, 2020 | 3.384 | 3.620 | 3.266 | 3.286 | 2,329,446 | +0.00(+0.00%) |
Apr 21, 2020 | 3.266 | 3.355 | 3.187 | 3.286 | 1,165,245 | -0.14(-4.02%) |
Apr 20, 2020 | 3.227 | 3.433 | 2.951 | 3.423 | 1,410,341 | +0.13(+3.88%) |
Apr 17, 2020 | 3.187 | 3.581 | 3.148 | 3.296 | 1,738,991 | +0.22(+7.03%) |
Apr 16, 2020 | 3.443 | 3.453 | 3.010 | 3.079 | 1,631,345 | -0.37(-10.83%) |
Apr 15, 2020 | 3.709 | 3.792 | 3.197 | 3.453 | 2,077,684 | -0.50(-12.69%) |
Apr 14, 2020 | 3.659 | 4.279 | 3.600 | 3.955 | 3,064,621 | +0.36(+10.14%) |
Apr 13, 2020 | 3.345 | 3.699 | 3.187 | 3.591 | 2,590,243 | +0.30(+9.28%) |
Apr 09, 2020 | 3.010 | 3.443 | 3.000 | 3.286 | 2,960,564 | +0.36(+12.46%) |
Apr 08, 2020 | 2.863 | 2.951 | 2.774 | 2.922 | 2,590,627 | -0.03(-1.00%) |
Apr 07, 2020 | 3.286 | 3.384 | 2.892 | 2.951 | 2,556,878 | -0.27(-8.26%) |
Apr 06, 2020 | 3.040 | 3.296 | 2.991 | 3.217 | 2,032,480 | +0.26(+8.64%) |
Apr 03, 2020 | 3.325 | 3.345 | 2.907 | 2.961 | 2,334,987 | -0.37(-11.21%) |
Apr 02, 2020 | 3.128 | 3.738 | 3.099 | 3.335 | 2,827,174 | +0.18(+5.61%) |
Apr 01, 2020 | 2.745 | 3.158 | 2.528 | 3.158 | 1,793,633 | +0.30(+10.69%) |
Mar 31, 2020 | 2.656 | 2.853 | 2.489 | 2.853 | 1,992,446 | +0.20(+7.41%) |
Mar 30, 2020 | 2.764 | 2.784 | 2.479 | 2.656 | 2,116,210 | -0.11(-3.91%) |
Mar 27, 2020 | 2.784 | 2.900 | 2.568 | 2.764 | 2,343,323 | -0.03(-1.06%) |
Mar 26, 2020 | 3.089 | 3.207 | 2.518 | 2.794 | 4,125,975 | -0.28(-8.97%) |
Mar 25, 2020 | 3.384 | 3.384 | 2.956 | 3.069 | 2,067,123 | -0.17(-5.17%) |
Mar 24, 2020 | 3.384 | 3.541 | 3.010 | 3.236 | 1,782,060 | +0.11(+3.46%) |
Mar 23, 2020 | 3.482 | 3.768 | 2.873 | 3.128 | 2,353,475 | -0.13(-3.93%) |
Mar 20, 2020 | 3.679 | 3.866 | 3.040 | 3.256 | 3,368,298 | -0.49(-13.12%) |
Mar 19, 2020 | 3.197 | 3.832 | 2.951 | 3.748 | 2,759,666 | +0.51(+15.81%) |
Mar 18, 2020 | 4.063 | 4.063 | 2.745 | 3.236 | 2,724,374 | -1.04(-24.37%) |
Mar 17, 2020 | 3.394 | 5.224 | 3.394 | 4.279 | 4,987,976 | +0.89(+26.09%) |
Mar 16, 2020 | 2.725 | 3.482 | 2.686 | 3.394 | 2,785,632 | -0.04(-1.15%) |
Mar 13, 2020 | 2.813 | 3.433 | 2.597 | 3.433 | 3,136,222 | +0.90(+35.27%) |
Mar 12, 2020 | 2.499 | 2.813 | 2.469 | 2.538 | 2,291,726 | -0.27(-9.47%) |
Mar 11, 2020 | 3.571 | 3.591 | 2.725 | 2.804 | 2,558,533 | -0.91(-24.60%) |
Mar 10, 2020 | 4.053 | 4.112 | 3.443 | 3.719 | 3,282,672 | +0.02(+0.53%) |
Mar 09, 2020 | 3.837 | 4.102 | 3.561 | 3.699 | 3,336,091 | -0.88(-19.14%) |
Mar 06, 2020 | 4.722 | 4.889 | 4.427 | 4.574 | 1,815,434 | -0.26(-5.30%) |
Mar 05, 2020 | 4.938 | 4.958 | 4.614 | 4.830 | 2,018,901 | -0.21(-4.10%) |
Mar 04, 2020 | 5.066 | 5.420 | 4.820 | 5.037 | 2,654,071 | +0.03(+0.59%) |
Mar 03, 2020 | 5.076 | 5.214 | 4.820 | 5.007 | 3,486,554 | -0.04(-0.78%) |
Mar 02, 2020 | 5.794 | 5.873 | 4.825 | 5.047 | 2,995,239 | -0.70(-12.16%) |
Feb 28, 2020 | 5.548 | 6.119 | 5.499 | 5.745 | 3,861,522 | -0.10(-1.68%) |
Feb 27, 2020 | 5.322 | 5.883 | 4.948 | 5.843 | 2,764,288 | +0.43(+8.00%) |
Feb 26, 2020 | 6.345 | 6.345 | 5.381 | 5.411 | 2,475,542 | -0.93(-14.73%) |
Feb 25, 2020 | 6.601 | 6.601 | 6.084 | 6.345 | 2,127,584 | -0.24(-3.59%) |
Feb 24, 2020 | 6.571 | 6.916 | 6.227 | 6.581 | 1,674,219 | -0.25(-3.60%) |
Feb 21, 2020 | 7.368 | 7.368 | 6.680 | 6.827 | 2,534,228 | -0.58(-7.84%) |
Feb 20, 2020 | 7.575 | 7.722 | 7.319 | 7.407 | 1,799,340 | -0.20(-2.59%) |
Feb 19, 2020 | 7.270 | 7.644 | 7.230 | 7.604 | 1,788,930 | +0.34(+4.74%) |
Feb 18, 2020 | 7.221 | 7.339 | 6.886 | 7.260 | 2,249,974 | -0.07(-0.94%) |
Feb 14, 2020 | 7.634 | 7.722 | 7.260 | 7.329 | 1,149,500 | -0.31(-4.12%) |
Feb 13, 2020 | 7.545 | 7.644 | 7.329 | 7.644 | 1,308,640 | +0.05(+0.65%) |
Feb 12, 2020 | 8.086 | 8.332 | 7.516 | 7.594 | 2,092,488 | -0.34(-4.34%) |
Feb 11, 2020 | 8.332 | 8.401 | 7.919 | 7.939 | 1,797,147 | -0.24(-2.89%) |
Feb 10, 2020 | 8.283 | 8.391 | 7.968 | 8.175 | 2,267,168 | -0.19(-2.24%) |
Feb 07, 2020 | 8.745 | 8.795 | 8.106 | 8.362 | 2,356,741 | -0.44(-5.03%) |
Feb 06, 2020 | 9.296 | 9.296 | 8.244 | 8.804 | 3,794,773 | -0.35(-3.87%) |
Feb 05, 2020 | 7.270 | 9.709 | 6.945 | 9.159 | 9,772,511 | +1.87(+25.64%) |
Feb 04, 2020 | 6.837 | 7.368 | 6.798 | 7.289 | 3,374,751 | +0.61(+9.13%) |
Feb 03, 2020 | 6.640 | 6.768 | 6.394 | 6.680 | 1,424,368 | +0.03(+0.44%) |
Jan 31, 2020 | 6.739 | 6.739 | 6.345 | 6.650 | 2,024,638 | -0.22(-3.15%) |
Jan 30, 2020 | 6.709 | 7.083 | 6.699 | 6.866 | 1,282,857 | +0.06(+0.87%) |
Jan 29, 2020 | 6.837 | 6.886 | 6.384 | 6.807 | 2,215,571 | -0.03(-0.43%) |
Jan 28, 2020 | 7.358 | 7.417 | 6.827 | 6.837 | 1,989,660 | -0.50(-6.84%) |
Jan 27, 2020 | 7.132 | 7.398 | 6.886 | 7.339 | 1,592,973 | -0.01(-0.13%) |
Jan 24, 2020 | 7.417 | 7.516 | 7.157 | 7.348 | 2,037,446 | -0.15(-1.97%) |
Jan 23, 2020 | 7.693 | 7.752 | 7.358 | 7.496 | 2,939,039 | -0.30(-3.91%) |
Jan 22, 2020 | 7.978 | 7.978 | 7.535 | 7.801 | 2,330,962 | -0.17(-2.10%) |
Jan 21, 2020 | 8.332 | 8.381 | 7.742 | 7.968 | 1,986,800 | -0.46(-5.48%) |
Jan 17, 2020 | 8.627 | 8.716 | 8.332 | 8.431 | 1,873,275 | -0.12(-1.38%) |
Jan 16, 2020 | 8.470 | 8.844 | 8.421 | 8.549 | 1,694,724 | +0.26(+3.08%) |
Jan 15, 2020 | 8.844 | 8.922 | 8.214 | 8.293 | 2,622,748 | -0.56(-6.33%) |
Jan 14, 2020 | 8.854 | 9.188 | 8.657 | 8.854 | 2,344,779 | -0.04(-0.44%) |
Jan 13, 2020 | 8.460 | 9.267 | 8.391 | 8.893 | 2,166,560 | +0.41(+4.87%) |
Jan 10, 2020 | 8.775 | 8.854 | 8.460 | 8.480 | 1,936,606 | -0.38(-4.33%) |
Jan 09, 2020 | 8.893 | 9.006 | 8.362 | 8.863 | 2,042,925 | -0.22(-2.38%) |
Jan 08, 2020 | 9.345 | 9.611 | 8.804 | 9.080 | 2,344,288 | -0.25(-2.64%) |
Jan 07, 2020 | 9.552 | 9.798 | 9.100 | 9.326 | 1,820,566 | -0.42(-4.34%) |
Jan 06, 2020 | 9.827 | 10.08 | 9.680 | 9.749 | 1,551,830 | -0.13(-1.29%) |
Jan 03, 2020 | 9.886 | 10.15 | 9.626 | 9.877 | 2,049,746 | +0.05(+0.50%) |
Jan 02, 2020 | 9.129 | 10.44 | 9.129 | 9.827 | 5,110,194 | +0.86(+9.54%) |
Dec 31, 2019 | 9.001 | 9.100 | 8.854 | 8.972 | 2,283,143 | -0.03(-0.33%) |
Dec 30, 2019 | 9.404 | 9.463 | 8.991 | 9.001 | 1,337,941 | -0.38(-4.09%) |
Dec 27, 2019 | 9.257 | 9.532 | 9.198 | 9.385 | 1,281,549 | +0.20(+2.14%) |
Dec 26, 2019 | 9.050 | 9.385 | 9.031 | 9.188 | 886,356 | +0.18(+1.97%) |
Dec 24, 2019 | 8.952 | 9.021 | 8.765 | 9.011 | 1,089,220 | +0.11(+1.22%) |
Dec 23, 2019 | 8.991 | 9.129 | 8.608 | 8.903 | 2,927,865 | +0.01(+0.11%) |
Dec 20, 2019 | 8.991 | 9.075 | 8.824 | 8.893 | 5,675,940 | -0.05(-0.55%) |
Dec 19, 2019 | 9.532 | 9.621 | 8.932 | 8.942 | 2,706,181 | -0.55(-5.80%) |
Dec 18, 2019 | 9.345 | 9.591 | 8.981 | 9.493 | 1,702,620 | +0.07(+0.73%) |
Dec 17, 2019 | 10.07 | 10.17 | 9.237 | 9.424 | 2,337,143 | -0.73(-7.17%) |
Dec 16, 2019 | 9.995 | 10.51 | 9.985 | 10.15 | 1,721,292 | +0.22(+2.18%) |
Dec 13, 2019 | 9.946 | 10.43 | 9.936 | 9.936 | 2,935,252 | -0.03(-0.30%) |
Dec 12, 2019 | 9.759 | 10.05 | 9.562 | 9.965 | 1,980,376 | +0.27(+2.74%) |
Dec 11, 2019 | 9.749 | 9.946 | 9.478 | 9.700 | 1,060,053 | -0.05(-0.50%) |
Dec 10, 2019 | 9.709 | 9.788 | 9.513 | 9.749 | 1,060,535 | +0.04(+0.41%) |
Dec 09, 2019 | 9.473 | 9.818 | 9.473 | 9.709 | 1,101,759 | +0.24(+2.49%) |
Dec 06, 2019 | 9.119 | 9.562 | 9.090 | 9.473 | 1,380,661 | +0.39(+4.33%) |
Dec 05, 2019 | 8.991 | 9.203 | 8.834 | 9.080 | 1,622,087 | +0.18(+1.99%) |
Dec 04, 2019 | 9.040 | 9.040 | 8.627 | 8.903 | 1,568,607 | -0.05(-0.55%) |
Dec 03, 2019 | 8.824 | 9.100 | 8.509 | 8.952 | 1,901,127 | +0.03(+0.33%) |
Dec 02, 2019 | 9.582 | 9.739 | 8.736 | 8.922 | 1,968,210 | -0.60(-6.30%) |
Nov 29, 2019 | 9.542 | 9.719 | 9.277 | 9.523 | 667,357 | -0.02(-0.21%) |
Nov 27, 2019 | 9.395 | 9.690 | 9.345 | 9.542 | 954,630 | +0.10(+1.04%) |
Nov 26, 2019 | 9.690 | 10.13 | 9.375 | 9.444 | 1,611,695 | -0.22(-2.24%) |
Nov 25, 2019 | 9.296 | 9.808 | 9.124 | 9.660 | 1,577,571 | +0.36(+3.92%) |
Nov 22, 2019 | 8.942 | 9.621 | 8.854 | 9.296 | 1,775,891 | +0.42(+4.77%) |
Nov 21, 2019 | 8.795 | 8.977 | 8.647 | 8.873 | 1,125,469 | +0.06(+0.67%) |
Nov 20, 2019 | 8.785 | 9.100 | 8.677 | 8.814 | 1,703,362 | -0.10(-1.10%) |
Nov 19, 2019 | 8.913 | 8.991 | 8.509 | 8.913 | 1,296,410 | +0.07(+0.78%) |
Nov 18, 2019 | 9.385 | 9.404 | 8.617 | 8.844 | 1,415,093 | -0.51(-5.47%) |
Nov 15, 2019 | 9.493 | 9.582 | 9.050 | 9.355 | 1,424,576 | -0.14(-1.45%) |
Nov 14, 2019 | 9.582 | 9.749 | 9.375 | 9.493 | 1,089,077 | -0.05(-0.52%) |
Nov 13, 2019 | 9.345 | 9.631 | 9.149 | 9.542 | 1,643,897 | +0.07(+0.73%) |
Nov 12, 2019 | 10.36 | 10.46 | 9.473 | 9.473 | 1,418,178 | -0.87(-8.37%) |
Nov 11, 2019 | 10.33 | 10.51 | 10.23 | 10.34 | 1,275,749 | -0.13(-1.22%) |
Nov 08, 2019 | 10.60 | 10.87 | 10.46 | 10.47 | 1,248,918 | -0.22(-2.03%) |
Nov 07, 2019 | 10.76 | 10.92 | 10.40 | 10.68 | 1,292,265 | -0.01(-0.09%) |
Nov 06, 2019 | 10.61 | 10.88 | 10.44 | 10.69 | 1,597,736 | +0.07(+0.65%) |
Nov 05, 2019 | 10.30 | 10.77 | 10.27 | 10.62 | 1,570,016 | +0.38(+3.75%) |
Nov 04, 2019 | 10.26 | 10.65 | 10.14 | 10.24 | 1,469,740 | +0.19(+1.86%) |
Nov 01, 2019 | 10.41 | 10.72 | 9.955 | 10.05 | 3,297,445 | -0.31(-2.94%) |
Oct 31, 2019 | 11.32 | 11.45 | 10.03 | 10.36 | 3,058,268 | -1.29(-11.06%) |
Oct 30, 2019 | 11.78 | 12.51 | 11.36 | 11.65 | 2,539,991 | -0.63(-5.13%) |
Oct 29, 2019 | 14.17 | 14.89 | 12.21 | 12.28 | 4,508,581 | -3.36(-21.48%) |
Oct 28, 2019 | 15.41 | 15.99 | 15.37 | 15.64 | 984,204 | +0.27(+1.78%) |
Oct 25, 2019 | 15.35 | 15.80 | 15.01 | 15.36 | 914,920 | -0.05(-0.32%) |
Oct 24, 2019 | 16.06 | 16.15 | 15.28 | 15.41 | 601,223 | -0.46(-2.89%) |
Oct 23, 2019 | 15.49 | 16.33 | 15.17 | 15.87 | 729,073 | +0.41(+2.65%) |
Oct 22, 2019 | 14.87 | 15.51 | 14.87 | 15.46 | 790,183 | +0.57(+3.80%) |
Oct 21, 2019 | 15.19 | 15.64 | 14.87 | 14.90 | 666,998 | -0.12(-0.78%) |
Oct 18, 2019 | 15.48 | 15.66 | 14.78 | 15.01 | 804,338 | -0.56(-3.57%) |
Oct 17, 2019 | 15.49 | 15.69 | 15.26 | 15.57 | 521,217 | +0.25(+1.66%) |
Oct 16, 2019 | 15.29 | 15.70 | 15.19 | 15.31 | 608,127 | -0.11(-0.70%) |
Oct 15, 2019 | 14.89 | 15.65 | 14.87 | 15.42 | 643,705 | +0.38(+2.53%) |
Oct 14, 2019 | 14.84 | 15.19 | 14.65 | 15.04 | 700,253 | -0.08(-0.52%) |
Oct 11, 2019 | 14.70 | 15.35 | 14.56 | 15.12 | 1,481,886 | +0.73(+5.08%) |
Oct 10, 2019 | 14.21 | 14.73 | 14.21 | 14.39 | 783,755 | +0.33(+2.36%) |
Oct 09, 2019 | 13.81 | 14.16 | 13.81 | 14.06 | 537,559 | +0.37(+2.71%) |
Oct 08, 2019 | 13.98 | 14.03 | 13.55 | 13.69 | 778,828 | -0.44(-3.11%) |
Oct 07, 2019 | 14.37 | 14.43 | 14.12 | 14.13 | 585,966 | -0.19(-1.36%) |
Oct 04, 2019 | 14.16 | 14.41 | 13.88 | 14.32 | 675,394 | +0.19(+1.31%) |
Oct 03, 2019 | 13.96 | 14.30 | 13.82 | 14.14 | 587,600 | -0.01(-0.07%) |
Oct 02, 2019 | 13.77 | 14.38 | 13.54 | 14.14 | 1,077,253 | +0.21(+1.54%) |