Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.659 | 5.755 | 5.514 | 5.650 | 16,239,874 | +0.01(+0.16%) |
Oct 29, 2020 | 5.559 | 5.714 | 5.468 | 5.641 | 16,250,736 | +0.08(+1.47%) |
Oct 28, 2020 | 5.714 | 5.805 | 5.505 | 5.559 | 20,713,230 | -0.31(-5.27%) |
Oct 27, 2020 | 6.096 | 6.178 | 5.823 | 5.869 | 17,104,768 | -0.27(-4.44%) |
Oct 26, 2020 | 6.451 | 6.533 | 5.996 | 6.142 | 23,571,736 | -0.44(-6.64%) |
Oct 23, 2020 | 6.387 | 6.610 | 6.251 | 6.578 | 25,621,042 | +0.20(+3.14%) |
Oct 22, 2020 | 5.878 | 6.378 | 5.878 | 6.378 | 27,609,832 | +0.45(+7.52%) |
Oct 21, 2020 | 5.787 | 5.941 | 5.596 | 5.932 | 26,474,282 | +0.16(+2.84%) |
Oct 20, 2020 | 5.596 | 5.887 | 5.596 | 5.769 | 27,651,922 | +0.22(+3.93%) |
Oct 19, 2020 | 5.641 | 5.705 | 5.496 | 5.550 | 15,353,110 | -0.05(-0.97%) |
Oct 16, 2020 | 5.750 | 5.759 | 5.587 | 5.605 | 16,455,840 | -0.10(-1.75%) |
Oct 15, 2020 | 5.477 | 5.714 | 5.459 | 5.705 | 14,445,298 | +0.14(+2.45%) |
Oct 14, 2020 | 5.605 | 5.687 | 5.559 | 5.568 | 13,395,138 | -0.01(-0.16%) |
Oct 13, 2020 | 5.632 | 5.650 | 5.468 | 5.577 | 16,080,507 | -0.07(-1.29%) |
Oct 12, 2020 | 5.759 | 6.005 | 5.632 | 5.650 | 27,129,476 | -0.02(-0.32%) |
Oct 09, 2020 | 5.823 | 5.869 | 5.587 | 5.668 | 21,230,942 | -0.05(-0.95%) |
Oct 08, 2020 | 5.477 | 5.750 | 5.441 | 5.723 | 23,380,630 | +0.30(+5.54%) |
Oct 07, 2020 | 5.396 | 5.541 | 5.332 | 5.423 | 19,721,742 | +0.14(+2.58%) |
Oct 06, 2020 | 5.587 | 5.623 | 5.250 | 5.286 | 24,904,218 | -0.23(-4.13%) |
Oct 05, 2020 | 5.523 | 5.641 | 5.459 | 5.514 | 16,045,999 | +0.05(+0.83%) |
Oct 02, 2020 | 5.104 | 5.494 | 5.068 | 5.468 | 24,382,726 | +0.15(+2.91%) |
Oct 01, 2020 | 5.214 | 5.450 | 5.177 | 5.314 | 23,710,176 | +0.13(+2.46%) |
Sep 30, 2020 | 5.186 | 5.377 | 5.177 | 5.186 | 24,429,446 | +0.03(+0.53%) |
Sep 29, 2020 | 5.441 | 5.450 | 5.095 | 5.159 | 31,941,872 | -0.26(-4.87%) |
Sep 28, 2020 | 5.568 | 5.668 | 5.414 | 5.423 | 24,204,914 | -0.06(-1.16%) |
Sep 25, 2020 | 5.486 | 5.568 | 5.414 | 5.486 | 19,088,976 | +0.00(+0.00%) |
Sep 24, 2020 | 5.559 | 5.650 | 5.359 | 5.486 | 22,545,730 | -0.07(-1.31%) |
Sep 23, 2020 | 5.759 | 5.896 | 5.559 | 5.559 | 19,836,550 | -0.15(-2.55%) |
Sep 22, 2020 | 5.805 | 5.814 | 5.587 | 5.705 | 23,973,216 | -0.04(-0.63%) |
Sep 21, 2020 | 5.978 | 6.005 | 5.678 | 5.741 | 27,559,458 | -0.41(-6.66%) |
Sep 18, 2020 | 6.251 | 6.296 | 6.123 | 6.151 | 24,924,784 | -0.09(-1.46%) |
Sep 17, 2020 | 6.269 | 6.433 | 6.223 | 6.242 | 13,827,016 | -0.11(-1.72%) |
Sep 16, 2020 | 6.278 | 6.496 | 6.142 | 6.351 | 22,824,576 | +0.10(+1.60%) |
Sep 15, 2020 | 6.606 | 6.642 | 6.242 | 6.251 | 25,783,834 | -0.30(-4.58%) |
Sep 14, 2020 | 6.478 | 6.624 | 6.415 | 6.551 | 15,046,025 | +0.14(+2.13%) |
Sep 11, 2020 | 6.733 | 6.751 | 6.342 | 6.415 | 22,052,272 | -0.32(-4.73%) |
Sep 10, 2020 | 6.879 | 7.097 | 6.733 | 6.733 | 19,478,272 | -0.14(-1.99%) |
Sep 09, 2020 | 6.960 | 6.960 | 6.697 | 6.869 | 22,019,678 | -0.06(-0.92%) |
Sep 08, 2020 | 6.851 | 7.252 | 6.624 | 6.933 | 35,066,656 | -0.03(-0.39%) |
Sep 04, 2020 | 6.970 | 7.106 | 6.669 | 6.960 | 40,312,664 | +0.04(+0.53%) |
Sep 03, 2020 | 6.442 | 7.261 | 6.433 | 6.924 | 88,528,632 | +0.57(+9.03%) |
Sep 02, 2020 | 6.779 | 7.088 | 6.169 | 6.351 | 93,629,312 | -0.03(-0.43%) |
Sep 01, 2020 | 6.260 | 6.506 | 6.151 | 6.378 | 28,276,022 | +0.04(+0.57%) |
Aug 31, 2020 | 6.314 | 6.369 | 6.096 | 6.342 | 27,293,532 | +0.02(+0.29%) |
Aug 28, 2020 | 6.060 | 6.360 | 5.996 | 6.324 | 21,680,018 | +0.30(+4.98%) |
Aug 27, 2020 | 5.969 | 6.142 | 5.932 | 6.023 | 24,661,486 | +0.10(+1.69%) |
Aug 26, 2020 | 5.914 | 6.160 | 5.905 | 5.923 | 18,814,540 | -0.05(-0.91%) |
Aug 25, 2020 | 6.087 | 6.123 | 5.778 | 5.978 | 19,918,290 | -0.04(-0.61%) |
Aug 24, 2020 | 5.796 | 6.023 | 5.705 | 6.014 | 26,491,060 | +0.32(+5.59%) |
Aug 21, 2020 | 5.723 | 5.832 | 5.641 | 5.696 | 18,328,314 | -0.02(-0.32%) |
Aug 20, 2020 | 5.823 | 5.996 | 5.714 | 5.714 | 24,161,750 | -0.22(-3.68%) |
Aug 19, 2020 | 5.941 | 6.187 | 5.869 | 5.932 | 20,253,750 | -0.03(-0.46%) |
Aug 18, 2020 | 6.269 | 6.269 | 5.841 | 5.960 | 48,302,624 | -0.55(-8.39%) |
Aug 17, 2020 | 6.560 | 6.642 | 6.205 | 6.506 | 25,307,646 | -0.04(-0.56%) |
Aug 14, 2020 | 6.360 | 7.051 | 6.296 | 6.542 | 49,446,212 | +0.20(+3.16%) |
Aug 13, 2020 | 6.333 | 6.405 | 6.251 | 6.342 | 16,943,432 | -0.14(-2.11%) |
Aug 12, 2020 | 6.524 | 6.633 | 6.160 | 6.478 | 25,348,288 | +0.08(+1.28%) |
Aug 11, 2020 | 6.715 | 6.970 | 6.324 | 6.396 | 33,164,796 | -0.10(-1.54%) |
Aug 10, 2020 | 6.060 | 6.631 | 6.005 | 6.496 | 31,883,176 | +0.47(+7.85%) |
Aug 07, 2020 | 5.641 | 6.087 | 5.596 | 6.023 | 27,868,626 | +0.35(+6.09%) |
Aug 06, 2020 | 5.814 | 5.841 | 5.659 | 5.678 | 17,884,430 | -0.15(-2.50%) |
Aug 05, 2020 | 5.659 | 5.996 | 5.650 | 5.823 | 30,524,582 | +0.25(+4.40%) |
Aug 04, 2020 | 5.505 | 5.696 | 5.486 | 5.577 | 19,775,896 | +0.03(+0.49%) |
Aug 03, 2020 | 5.550 | 5.641 | 5.295 | 5.550 | 24,195,012 | +0.04(+0.66%) |
Jul 31, 2020 | 5.696 | 5.750 | 5.459 | 5.514 | 25,320,558 | -0.15(-2.57%) |
Jul 30, 2020 | 5.778 | 5.869 | 5.623 | 5.659 | 20,637,508 | -0.25(-4.16%) |
Jul 29, 2020 | 5.878 | 6.114 | 5.841 | 5.905 | 24,740,770 | +0.05(+0.93%) |
Jul 28, 2020 | 5.641 | 5.960 | 5.596 | 5.850 | 26,356,230 | +0.20(+3.54%) |
Jul 27, 2020 | 5.860 | 5.860 | 5.568 | 5.650 | 28,741,288 | -0.22(-3.72%) |
Jul 24, 2020 | 5.960 | 6.096 | 5.832 | 5.869 | 20,767,906 | -0.20(-3.30%) |
Jul 23, 2020 | 5.796 | 6.178 | 5.750 | 6.069 | 32,459,244 | +0.19(+3.25%) |
Jul 22, 2020 | 5.905 | 5.978 | 5.741 | 5.878 | 47,055,600 | -0.31(-5.00%) |
Jul 21, 2020 | 5.896 | 6.387 | 5.841 | 6.187 | 36,413,524 | +0.35(+6.08%) |
Jul 20, 2020 | 5.996 | 6.069 | 5.787 | 5.832 | 22,243,734 | -0.22(-3.61%) |
Jul 17, 2020 | 6.260 | 6.282 | 6.046 | 6.051 | 17,945,730 | -0.22(-3.48%) |
Jul 16, 2020 | 6.314 | 6.496 | 6.087 | 6.269 | 23,483,732 | -0.29(-4.44%) |
Jul 15, 2020 | 6.242 | 6.578 | 6.233 | 6.560 | 35,747,388 | +0.44(+7.13%) |
Jul 14, 2020 | 5.878 | 6.169 | 5.814 | 6.123 | 28,436,332 | +0.15(+2.44%) |
Jul 13, 2020 | 6.132 | 6.205 | 5.850 | 5.978 | 35,401,460 | -0.18(-2.95%) |
Jul 10, 2020 | 5.960 | 6.242 | 5.878 | 6.160 | 22,552,126 | +0.13(+2.11%) |
Jul 09, 2020 | 6.105 | 6.196 | 5.850 | 6.032 | 33,919,876 | -0.21(-3.35%) |
Jul 08, 2020 | 5.996 | 6.242 | 5.841 | 6.242 | 31,119,474 | +0.27(+4.57%) |
Jul 07, 2020 | 5.905 | 6.242 | 5.787 | 5.969 | 33,797,752 | -0.05(-0.76%) |
Jul 06, 2020 | 6.287 | 6.351 | 5.951 | 6.014 | 30,635,088 | -0.17(-2.79%) |
Jul 02, 2020 | 6.132 | 6.269 | 5.923 | 6.187 | 35,193,664 | +0.20(+3.34%) |
Jul 01, 2020 | 6.242 | 6.524 | 5.814 | 5.987 | 50,528,796 | -0.27(-4.36%) |
Jun 30, 2020 | 6.005 | 6.314 | 5.787 | 6.260 | 39,078,356 | +0.24(+3.93%) |
Jun 29, 2020 | 5.532 | 6.042 | 5.423 | 6.023 | 40,725,196 | +0.55(+9.97%) |
Jun 26, 2020 | 5.850 | 5.987 | 5.459 | 5.477 | 70,087,176 | -0.44(-7.38%) |
Jun 25, 2020 | 5.951 | 6.105 | 5.787 | 5.914 | 36,419,856 | -0.25(-4.13%) |
Jun 24, 2020 | 6.324 | 6.451 | 5.932 | 6.169 | 39,087,872 | -0.34(-5.17%) |
Jun 23, 2020 | 6.460 | 6.551 | 6.314 | 6.506 | 28,797,682 | +0.06(+0.99%) |
Jun 22, 2020 | 6.251 | 6.506 | 6.178 | 6.442 | 31,556,828 | +0.18(+2.91%) |
Jun 19, 2020 | 6.724 | 6.733 | 6.187 | 6.260 | 59,318,552 | -0.37(-5.62%) |
Jun 18, 2020 | 6.396 | 6.742 | 6.296 | 6.633 | 28,528,378 | +0.13(+1.96%) |
Jun 17, 2020 | 6.824 | 6.988 | 6.506 | 6.506 | 40,494,476 | -0.45(-6.41%) |
Jun 16, 2020 | 7.434 | 7.488 | 6.842 | 6.951 | 75,388,632 | +0.41(+6.26%) |
Jun 15, 2020 | 6.278 | 6.688 | 6.132 | 6.542 | 46,486,284 | -0.10(-1.51%) |
Jun 12, 2020 | 6.724 | 6.797 | 6.369 | 6.642 | 51,990,984 | +0.49(+7.99%) |
Jun 11, 2020 | 6.378 | 6.933 | 6.005 | 6.151 | 77,510,000 | -1.07(-14.86%) |
Jun 10, 2020 | 7.770 | 7.816 | 7.097 | 7.224 | 81,238,736 | -0.85(-10.48%) |
Jun 09, 2020 | 9.426 | 9.517 | 7.970 | 8.071 | 146,202,192 | -0.62(-7.12%) |
Jun 08, 2020 | 8.516 | 8.707 | 8.280 | 8.689 | 76,840,944 | +0.71(+8.89%) |
Jun 05, 2020 | 8.553 | 8.735 | 7.898 | 7.980 | 83,654,568 | +0.51(+6.82%) |
Jun 04, 2020 | 7.051 | 7.725 | 6.779 | 7.470 | 85,781,616 | +0.32(+4.45%) |
Jun 03, 2020 | 6.560 | 7.233 | 6.478 | 7.152 | 72,310,920 | +0.82(+12.93%) |
Jun 02, 2020 | 5.841 | 6.405 | 5.732 | 6.333 | 69,830,272 | +0.54(+9.26%) |
Jun 01, 2020 | 5.632 | 6.032 | 5.614 | 5.796 | 47,826,284 | +0.01(+0.16%) |
May 29, 2020 | 5.923 | 6.142 | 5.696 | 5.787 | 58,106,504 | -0.43(-6.88%) |
May 28, 2020 | 6.970 | 7.006 | 6.160 | 6.214 | 81,145,688 | -0.50(-7.45%) |
May 27, 2020 | 6.123 | 6.806 | 6.060 | 6.715 | 107,432,728 | +1.10(+19.61%) |
May 26, 2020 | 5.013 | 5.723 | 4.995 | 5.614 | 71,323,048 | +0.87(+18.43%) |
May 22, 2020 | 4.840 | 4.968 | 4.668 | 4.740 | 38,995,876 | -0.15(-2.98%) |
May 21, 2020 | 4.522 | 4.950 | 4.467 | 4.886 | 60,571,848 | +0.27(+5.92%) |
May 20, 2020 | 4.722 | 4.731 | 4.568 | 4.613 | 31,944,592 | +0.00(+0.00%) |
May 19, 2020 | 4.850 | 4.895 | 4.577 | 4.613 | 42,573,268 | -0.32(-6.46%) |
May 18, 2020 | 5.050 | 5.186 | 4.777 | 4.931 | 39,200,216 | +0.10(+2.07%) |
May 15, 2020 | 4.404 | 4.921 | 4.367 | 4.831 | 40,288,596 | +0.27(+5.99%) |
May 14, 2020 | 4.413 | 4.640 | 4.231 | 4.558 | 38,053,200 | -0.01(-0.20%) |
May 13, 2020 | 4.568 | 4.613 | 4.386 | 4.568 | 36,770,096 | +0.03(+0.60%) |
May 12, 2020 | 4.859 | 4.941 | 4.540 | 4.540 | 36,058,916 | -0.25(-5.31%) |
May 11, 2020 | 4.913 | 5.050 | 4.695 | 4.795 | 29,521,576 | -0.09(-1.86%) |
May 08, 2020 | 4.786 | 4.886 | 4.722 | 4.886 | 27,913,358 | +0.26(+5.71%) |
May 07, 2020 | 4.668 | 4.840 | 4.613 | 4.622 | 29,861,052 | +0.08(+1.80%) |
May 06, 2020 | 4.740 | 4.813 | 4.477 | 4.540 | 29,501,980 | -0.15(-3.29%) |
May 05, 2020 | 4.922 | 5.141 | 4.686 | 4.695 | 31,525,764 | -0.10(-2.09%) |
May 04, 2020 | 4.668 | 4.941 | 4.513 | 4.795 | 32,176,116 | -0.08(-1.68%) |
May 01, 2020 | 5.132 | 5.232 | 4.831 | 4.877 | 38,120,144 | -0.45(-8.53%) |
Apr 30, 2020 | 5.459 | 5.459 | 5.077 | 5.332 | 52,783,400 | -0.19(-3.46%) |
Apr 29, 2020 | 5.823 | 5.914 | 5.432 | 5.523 | 49,541,312 | +0.07(+1.34%) |
Apr 28, 2020 | 5.386 | 5.759 | 5.214 | 5.450 | 62,737,608 | +0.45(+8.91%) |
Apr 27, 2020 | 4.659 | 5.132 | 4.549 | 5.004 | 37,062,172 | +0.44(+9.56%) |
Apr 24, 2020 | 4.504 | 4.654 | 4.331 | 4.568 | 33,061,482 | +0.12(+2.66%) |
Apr 23, 2020 | 4.358 | 4.631 | 4.349 | 4.449 | 36,878,064 | +0.06(+1.45%) |
Apr 22, 2020 | 4.886 | 4.895 | 4.322 | 4.386 | 49,440,824 | -0.36(-7.66%) |
Apr 21, 2020 | 4.640 | 4.804 | 4.540 | 4.750 | 31,158,960 | -0.08(-1.69%) |
Apr 20, 2020 | 5.195 | 5.268 | 4.777 | 4.831 | 36,085,852 | -0.56(-10.30%) |
Apr 17, 2020 | 5.496 | 5.728 | 5.259 | 5.386 | 31,762,938 | +0.15(+2.78%) |
Apr 16, 2020 | 5.277 | 5.332 | 5.132 | 5.241 | 21,458,562 | +0.03(+0.52%) |
Apr 15, 2020 | 5.168 | 5.350 | 5.022 | 5.214 | 28,744,078 | -0.43(-7.58%) |
Apr 14, 2020 | 5.850 | 5.896 | 5.350 | 5.641 | 31,840,630 | +0.04(+0.65%) |
Apr 13, 2020 | 6.078 | 6.142 | 5.423 | 5.605 | 37,153,044 | -0.45(-7.51%) |
Apr 09, 2020 | 5.932 | 6.528 | 5.860 | 6.060 | 56,786,636 | +0.59(+10.82%) |
Apr 08, 2020 | 5.468 | 5.778 | 5.386 | 5.468 | 30,800,054 | +0.09(+1.69%) |
Apr 07, 2020 | 5.659 | 6.269 | 5.113 | 5.377 | 54,754,656 | +0.25(+4.97%) |
Apr 06, 2020 | 4.677 | 5.168 | 4.659 | 5.123 | 44,144,228 | +0.75(+17.05%) |
Apr 03, 2020 | 4.122 | 4.426 | 4.003 | 4.376 | 109,411,888 | +0.33(+8.09%) |
Apr 02, 2020 | 4.094 | 4.722 | 3.985 | 4.049 | 46,005,568 | +0.02(+0.45%) |
Apr 01, 2020 | 4.285 | 4.440 | 3.985 | 4.031 | 48,952,968 | -0.44(-9.78%) |
Mar 31, 2020 | 4.831 | 4.895 | 4.395 | 4.467 | 39,261,520 | -0.42(-8.57%) |
Mar 30, 2020 | 4.941 | 5.132 | 4.549 | 4.886 | 26,995,460 | -0.15(-2.89%) |
Mar 27, 2020 | 5.104 | 5.186 | 4.786 | 5.032 | 28,732,270 | -0.37(-6.90%) |
Mar 26, 2020 | 6.005 | 6.478 | 5.350 | 5.405 | 43,008,928 | -0.61(-10.14%) |
Mar 25, 2020 | 5.596 | 6.223 | 4.731 | 6.014 | 45,049,652 | +0.86(+16.78%) |
Mar 24, 2020 | 4.704 | 5.368 | 4.604 | 5.150 | 62,023,684 | +0.77(+17.67%) |
Mar 23, 2020 | 5.405 | 5.405 | 4.304 | 4.376 | 50,337,356 | -1.10(-20.10%) |
Mar 20, 2020 | 6.205 | 6.551 | 5.459 | 5.477 | 27,663,432 | -0.61(-10.01%) |
Mar 19, 2020 | 5.550 | 6.378 | 5.186 | 6.087 | 20,786,002 | +0.45(+7.90%) |
Mar 18, 2020 | 5.596 | 5.814 | 5.059 | 5.641 | 23,066,498 | -0.45(-7.46%) |
Mar 17, 2020 | 6.187 | 6.242 | 5.459 | 6.096 | 31,664,878 | -0.01(-0.15%) |
Mar 16, 2020 | 6.151 | 6.569 | 5.914 | 6.105 | 24,119,644 | -1.20(-16.44%) |
Mar 13, 2020 | 7.252 | 7.388 | 6.624 | 7.306 | 25,980,546 | +0.59(+8.81%) |
Mar 12, 2020 | 7.552 | 7.588 | 6.560 | 6.715 | 34,322,804 | -1.58(-19.01%) |
Mar 11, 2020 | 8.780 | 8.780 | 8.099 | 8.291 | 31,792,092 | -0.75(-8.31%) |
Mar 10, 2020 | 9.575 | 9.899 | 8.606 | 9.043 | 20,904,506 | -0.07(-0.77%) |
Mar 09, 2020 | 9.261 | 9.593 | 8.754 | 9.112 | 24,969,210 | -0.93(-9.23%) |
Mar 06, 2020 | 9.768 | 10.41 | 9.619 | 10.04 | 27,344,924 | -0.08(-0.78%) |
Mar 05, 2020 | 10.67 | 10.89 | 10.05 | 10.12 | 25,578,038 | -0.94(-8.53%) |
Mar 04, 2020 | 11.10 | 11.22 | 10.75 | 11.06 | 24,361,710 | +0.01(+0.08%) |
Mar 03, 2020 | 11.39 | 11.77 | 10.82 | 11.05 | 22,822,594 | -0.30(-2.62%) |
Mar 02, 2020 | 11.62 | 11.63 | 10.86 | 11.35 | 23,743,310 | -0.21(-1.81%) |
Feb 28, 2020 | 10.89 | 11.63 | 10.84 | 11.56 | 24,383,172 | +0.29(+2.56%) |
Feb 27, 2020 | 11.44 | 11.80 | 10.87 | 11.27 | 25,679,892 | -0.60(-5.08%) |
Feb 26, 2020 | 12.84 | 12.98 | 11.80 | 11.87 | 29,170,978 | -0.88(-6.92%) |
Feb 25, 2020 | 13.68 | 13.90 | 12.68 | 12.76 | 28,412,618 | -0.74(-5.50%) |
Feb 24, 2020 | 13.70 | 13.70 | 13.32 | 13.50 | 14,392,321 | -0.68(-4.81%) |
Feb 21, 2020 | 14.38 | 14.55 | 14.13 | 14.18 | 9,297,995 | -0.36(-2.46%) |
Feb 20, 2020 | 14.15 | 14.56 | 14.13 | 14.54 | 10,299,971 | +0.31(+2.15%) |
Feb 19, 2020 | 13.98 | 14.28 | 13.86 | 14.23 | 10,175,817 | +0.19(+1.37%) |
Feb 18, 2020 | 14.51 | 14.56 | 13.87 | 14.04 | 14,325,805 | -0.52(-3.60%) |
Feb 14, 2020 | 14.59 | 14.76 | 14.51 | 14.56 | 6,363,943 | -0.06(-0.42%) |
Feb 13, 2020 | 14.78 | 14.78 | 14.42 | 14.63 | 8,397,448 | -0.23(-1.53%) |
Feb 12, 2020 | 14.39 | 14.93 | 14.35 | 14.85 | 13,766,965 | +0.56(+3.91%) |
Feb 11, 2020 | 14.29 | 14.33 | 14.09 | 14.29 | 7,699,278 | +0.11(+0.80%) |
Feb 10, 2020 | 14.33 | 14.49 | 14.13 | 14.18 | 8,045,016 | -0.15(-1.04%) |
Feb 07, 2020 | 14.71 | 14.77 | 14.28 | 14.33 | 9,965,408 | -0.48(-3.24%) |
Feb 06, 2020 | 15.29 | 15.44 | 14.80 | 14.81 | 14,069,949 | -0.44(-2.87%) |
Feb 05, 2020 | 14.59 | 15.27 | 14.54 | 15.25 | 27,975,552 | +0.86(+5.95%) |
Feb 04, 2020 | 14.56 | 14.90 | 14.37 | 14.39 | 17,985,472 | +0.01(+0.06%) |
Feb 03, 2020 | 13.97 | 14.64 | 13.88 | 14.38 | 18,320,498 | +0.45(+3.20%) |
Jan 31, 2020 | 14.63 | 14.63 | 13.79 | 13.94 | 19,066,534 | -0.77(-5.23%) |
Jan 30, 2020 | 14.53 | 14.73 | 14.48 | 14.70 | 9,643,664 | -0.03(-0.24%) |
Jan 29, 2020 | 14.81 | 15.00 | 14.72 | 14.74 | 9,021,381 | +0.00(+0.00%) |
Jan 28, 2020 | 14.48 | 14.80 | 14.29 | 14.74 | 12,164,854 | +0.43(+2.99%) |
Jan 27, 2020 | 14.34 | 14.46 | 14.20 | 14.31 | 8,776,371 | -0.35(-2.38%) |
Jan 24, 2020 | 14.92 | 14.95 | 14.56 | 14.66 | 9,465,678 | -0.25(-1.70%) |
Jan 23, 2020 | 14.96 | 15.00 | 14.57 | 14.91 | 7,313,553 | -0.07(-0.47%) |
Jan 22, 2020 | 15.00 | 15.20 | 14.88 | 14.98 | 10,104,181 | +0.14(+0.94%) |
Jan 21, 2020 | 15.36 | 15.36 | 14.81 | 14.84 | 14,614,352 | -0.51(-3.30%) |
Jan 17, 2020 | 15.35 | 15.45 | 15.24 | 15.35 | 7,998,766 | +0.03(+0.23%) |
Jan 16, 2020 | 15.26 | 15.38 | 15.10 | 15.32 | 10,316,041 | +0.10(+0.63%) |
Jan 15, 2020 | 15.46 | 15.52 | 15.13 | 15.22 | 12,605,047 | -0.38(-2.46%) |
Jan 14, 2020 | 15.65 | 15.77 | 15.51 | 15.60 | 11,825,305 | -0.02(-0.11%) |
Jan 13, 2020 | 15.53 | 15.72 | 15.33 | 15.62 | 12,739,710 | +0.06(+0.39%) |
Jan 10, 2020 | 15.40 | 15.56 | 15.26 | 15.56 | 13,037,728 | +0.09(+0.56%) |
Jan 09, 2020 | 15.93 | 15.93 | 15.16 | 15.47 | 21,020,370 | -0.34(-2.16%) |
Jan 08, 2020 | 15.79 | 16.22 | 15.32 | 15.81 | 40,928,900 | +0.43(+2.78%) |
Jan 07, 2020 | 15.20 | 15.53 | 15.10 | 15.39 | 22,798,620 | +0.45(+2.98%) |
Jan 06, 2020 | 14.43 | 15.08 | 14.42 | 14.94 | 23,182,270 | +0.50(+3.45%) |
Jan 03, 2020 | 14.26 | 14.52 | 14.16 | 14.44 | 13,784,574 | +0.01(+0.06%) |
Jan 02, 2020 | 15.01 | 15.09 | 14.32 | 14.43 | 30,203,694 | -0.42(-2.82%) |
Dec 31, 2019 | 14.61 | 14.90 | 14.54 | 14.85 | 14,805,210 | +0.20(+1.37%) |
Dec 30, 2019 | 14.46 | 14.80 | 14.41 | 14.65 | 14,730,744 | +0.23(+1.58%) |
Dec 27, 2019 | 14.46 | 14.56 | 14.35 | 14.42 | 11,756,355 | -0.03(-0.18%) |
Dec 26, 2019 | 14.18 | 14.45 | 14.12 | 14.45 | 13,940,740 | +0.37(+2.61%) |
Dec 24, 2019 | 14.19 | 14.27 | 14.05 | 14.08 | 6,648,489 | -0.07(-0.49%) |
Dec 23, 2019 | 14.24 | 14.34 | 14.10 | 14.15 | 14,381,454 | +0.00(+0.00%) |
Dec 20, 2019 | 14.15 | 14.24 | 14.01 | 14.15 | 21,259,804 | +0.10(+0.75%) |
Dec 19, 2019 | 14.38 | 14.42 | 13.94 | 14.05 | 23,753,042 | -0.39(-2.72%) |
Dec 18, 2019 | 14.14 | 14.66 | 14.03 | 14.44 | 27,226,454 | +0.44(+3.12%) |
Dec 17, 2019 | 13.61 | 14.14 | 13.52 | 14.01 | 21,201,634 | +0.35(+2.56%) |
Dec 16, 2019 | 13.38 | 13.77 | 13.32 | 13.66 | 23,671,472 | +0.39(+2.96%) |
Dec 13, 2019 | 13.76 | 13.76 | 13.25 | 13.26 | 19,783,736 | -0.46(-3.37%) |
Dec 12, 2019 | 13.39 | 13.86 | 13.32 | 13.73 | 23,048,554 | +0.34(+2.53%) |
Dec 11, 2019 | 13.46 | 13.61 | 13.34 | 13.39 | 25,771,822 | -0.03(-0.25%) |
Dec 10, 2019 | 13.17 | 13.45 | 13.07 | 13.42 | 21,344,070 | +0.22(+1.68%) |
Dec 09, 2019 | 12.68 | 13.31 | 12.59 | 13.20 | 37,775,616 | +0.28(+2.18%) |
Dec 06, 2019 | 13.09 | 13.23 | 12.88 | 12.92 | 20,107,308 | +0.03(+0.26%) |
Dec 05, 2019 | 12.70 | 13.01 | 12.70 | 12.88 | 26,645,406 | +0.23(+1.82%) |
Dec 04, 2019 | 12.77 | 12.83 | 12.64 | 12.65 | 18,762,148 | -0.03(-0.20%) |
Dec 03, 2019 | 12.93 | 12.93 | 12.65 | 12.68 | 24,546,550 | -0.45(-3.44%) |
Dec 02, 2019 | 13.14 | 13.38 | 12.96 | 13.13 | 21,197,456 | +0.07(+0.52%) |
Nov 29, 2019 | 13.22 | 13.22 | 13.01 | 13.06 | 8,774,488 | -0.14(-1.03%) |
Nov 27, 2019 | 13.22 | 13.35 | 13.04 | 13.20 | 19,824,312 | +0.02(+0.13%) |
Nov 26, 2019 | 13.29 | 13.51 | 13.10 | 13.18 | 41,715,236 | -0.09(-0.64%) |
Nov 25, 2019 | 13.26 | 13.40 | 12.90 | 13.27 | 24,471,096 | +0.11(+0.84%) |
Nov 22, 2019 | 12.58 | 13.18 | 12.43 | 13.16 | 32,938,488 | +0.65(+5.18%) |
Nov 21, 2019 | 12.19 | 12.98 | 12.19 | 12.51 | 49,560,812 | -0.30(-2.33%) |
Nov 20, 2019 | 12.95 | 12.99 | 12.67 | 12.81 | 27,904,856 | -0.02(-0.13%) |
Nov 19, 2019 | 13.54 | 13.60 | 12.79 | 12.82 | 56,577,880 | -1.57(-10.90%) |
Nov 18, 2019 | 14.37 | 14.41 | 14.08 | 14.39 | 23,222,462 | +0.03(+0.18%) |
Nov 15, 2019 | 14.06 | 14.50 | 13.98 | 14.37 | 20,399,802 | +0.52(+3.76%) |
Nov 14, 2019 | 13.80 | 14.15 | 13.72 | 13.85 | 20,472,242 | +0.15(+1.06%) |
Nov 13, 2019 | 13.60 | 13.78 | 13.42 | 13.70 | 17,087,082 | -0.01(-0.06%) |
Nov 12, 2019 | 13.57 | 14.00 | 13.23 | 13.71 | 27,180,748 | +0.03(+0.19%) |
Nov 11, 2019 | 13.51 | 13.90 | 13.34 | 13.69 | 18,302,284 | +0.14(+1.07%) |
Nov 08, 2019 | 13.73 | 13.79 | 13.30 | 13.54 | 17,482,478 | -0.29(-2.10%) |
Nov 07, 2019 | 13.91 | 14.21 | 13.79 | 13.83 | 16,869,148 | +0.21(+1.56%) |
Nov 06, 2019 | 14.17 | 14.24 | 13.57 | 13.62 | 21,037,162 | -0.63(-4.43%) |
Nov 05, 2019 | 13.71 | 14.25 | 13.67 | 14.25 | 22,856,446 | +0.73(+5.43%) |
Nov 04, 2019 | 13.43 | 13.69 | 13.40 | 13.51 | 12,052,220 | +0.23(+1.73%) |