Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.771 | 1.798 | 1.762 | 1.789 | 7,749,346 | +0.04(+2.55%) |
Oct 29, 2020 | 1.718 | 1.771 | 1.700 | 1.744 | 9,132,626 | +0.04(+2.62%) |
Oct 28, 2020 | 1.736 | 1.762 | 1.700 | 1.700 | 9,224,713 | -0.08(-4.50%) |
Oct 27, 2020 | 1.842 | 1.869 | 1.780 | 1.780 | 10,110,340 | -0.05(-2.91%) |
Oct 26, 2020 | 1.825 | 1.842 | 1.798 | 1.833 | 8,670,639 | -0.02(-0.96%) |
Oct 23, 2020 | 1.842 | 1.860 | 1.816 | 1.851 | 8,987,030 | +0.05(+2.97%) |
Oct 22, 2020 | 1.762 | 1.798 | 1.753 | 1.798 | 9,376,158 | +0.03(+1.51%) |
Oct 21, 2020 | 1.789 | 1.807 | 1.762 | 1.771 | 5,983,793 | -0.01(-0.50%) |
Oct 20, 2020 | 1.789 | 1.825 | 1.771 | 1.780 | 11,687,457 | +0.07(+4.17%) |
Oct 19, 2020 | 1.718 | 1.753 | 1.700 | 1.709 | 5,192,210 | +0.00(+0.00%) |
Oct 16, 2020 | 1.691 | 1.731 | 1.682 | 1.709 | 7,682,833 | +0.04(+2.13%) |
Oct 15, 2020 | 1.647 | 1.682 | 1.638 | 1.673 | 6,529,130 | -0.01(-0.53%) |
Oct 14, 2020 | 1.700 | 1.718 | 1.673 | 1.682 | 4,411,889 | +0.00(+0.00%) |
Oct 13, 2020 | 1.736 | 1.744 | 1.673 | 1.682 | 7,590,870 | -0.07(-4.06%) |
Oct 12, 2020 | 1.762 | 1.762 | 1.744 | 1.753 | 4,153,801 | -0.02(-1.00%) |
Oct 09, 2020 | 1.816 | 1.816 | 1.771 | 1.771 | 8,401,445 | -0.03(-1.49%) |
Oct 08, 2020 | 1.798 | 1.807 | 1.780 | 1.798 | 4,900,842 | +0.04(+2.02%) |
Oct 07, 2020 | 1.771 | 1.789 | 1.762 | 1.762 | 5,306,005 | +0.02(+1.02%) |
Oct 06, 2020 | 1.807 | 1.816 | 1.744 | 1.744 | 13,167,639 | +0.05(+3.16%) |
Oct 05, 2020 | 1.673 | 1.709 | 1.673 | 1.691 | 7,895,651 | +0.03(+1.60%) |
Oct 02, 2020 | 1.611 | 1.673 | 1.611 | 1.664 | 7,613,061 | +0.02(+1.08%) |
Oct 01, 2020 | 1.655 | 1.670 | 1.629 | 1.647 | 13,403,583 | +0.00(+0.00%) |
Sep 30, 2020 | 1.664 | 1.691 | 1.647 | 1.647 | 7,676,060 | +0.01(+0.54%) |
Sep 29, 2020 | 1.682 | 1.691 | 1.638 | 1.638 | 9,968,187 | -0.06(-3.66%) |
Sep 28, 2020 | 1.682 | 1.718 | 1.673 | 1.700 | 9,841,815 | +0.07(+4.37%) |
Sep 25, 2020 | 1.611 | 1.633 | 1.602 | 1.629 | 8,060,115 | +0.01(+0.55%) |
Sep 24, 2020 | 1.602 | 1.647 | 1.584 | 1.620 | 15,430,418 | +0.03(+1.68%) |
Sep 23, 2020 | 1.664 | 1.673 | 1.593 | 1.593 | 18,949,128 | -0.06(-3.76%) |
Sep 22, 2020 | 1.691 | 1.691 | 1.620 | 1.655 | 20,340,470 | -0.05(-3.12%) |
Sep 21, 2020 | 1.709 | 1.727 | 1.664 | 1.709 | 27,385,052 | -0.09(-4.95%) |
Sep 18, 2020 | 1.807 | 1.816 | 1.771 | 1.798 | 17,182,982 | -0.06(-3.35%) |
Sep 17, 2020 | 1.851 | 1.878 | 1.842 | 1.860 | 7,302,479 | -0.03(-1.42%) |
Sep 16, 2020 | 1.851 | 1.905 | 1.833 | 1.887 | 8,540,559 | +0.00(+0.00%) |
Sep 15, 2020 | 1.905 | 1.914 | 1.878 | 1.887 | 9,225,188 | -0.03(-1.40%) |
Sep 14, 2020 | 1.905 | 1.923 | 1.896 | 1.914 | 6,276,381 | +0.03(+1.42%) |
Sep 11, 2020 | 1.905 | 1.923 | 1.887 | 1.887 | 12,018,436 | -0.01(-0.47%) |
Sep 10, 2020 | 1.958 | 1.985 | 1.896 | 1.896 | 9,731,105 | -0.07(-3.62%) |
Sep 09, 2020 | 1.949 | 1.985 | 1.931 | 1.967 | 6,690,714 | +0.03(+1.38%) |
Sep 08, 2020 | 1.967 | 1.967 | 1.931 | 1.940 | 7,284,310 | -0.08(-3.96%) |
Sep 04, 2020 | 2.012 | 2.029 | 1.958 | 2.020 | 9,436,444 | +0.10(+5.09%) |
Sep 03, 2020 | 1.967 | 2.007 | 1.923 | 1.923 | 8,146,762 | -0.02(-0.92%) |
Sep 02, 2020 | 1.931 | 1.940 | 1.905 | 1.940 | 5,308,300 | -0.02(-0.91%) |
Sep 01, 2020 | 1.949 | 1.994 | 1.940 | 1.958 | 20,629,514 | -0.03(-1.35%) |
Aug 31, 2020 | 2.020 | 2.029 | 1.967 | 1.985 | 12,560,839 | -0.08(-3.88%) |
Aug 28, 2020 | 2.047 | 2.074 | 2.029 | 2.065 | 6,910,853 | +0.08(+4.04%) |
Aug 27, 2020 | 1.976 | 2.003 | 1.967 | 1.985 | 8,052,676 | -0.01(-0.45%) |
Aug 26, 2020 | 1.994 | 2.012 | 1.985 | 1.994 | 4,897,226 | +0.01(+0.45%) |
Aug 25, 2020 | 2.029 | 2.029 | 1.967 | 1.985 | 5,985,036 | +0.01(+0.45%) |
Aug 24, 2020 | 1.940 | 1.985 | 1.923 | 1.976 | 15,800,029 | +0.06(+3.26%) |
Aug 21, 2020 | 1.887 | 1.914 | 1.878 | 1.914 | 8,577,166 | -0.04(-1.83%) |
Aug 20, 2020 | 1.940 | 1.958 | 1.931 | 1.949 | 7,357,535 | -0.04(-2.23%) |
Aug 19, 2020 | 1.985 | 2.038 | 1.985 | 1.994 | 8,529,337 | +0.03(+1.36%) |
Aug 18, 2020 | 2.003 | 2.003 | 1.949 | 1.967 | 5,794,792 | +0.00(+0.00%) |
Aug 17, 2020 | 2.003 | 2.003 | 1.967 | 1.967 | 3,847,235 | -0.03(-1.34%) |
Aug 14, 2020 | 1.976 | 2.020 | 1.976 | 1.994 | 5,470,596 | -0.03(-1.32%) |
Aug 13, 2020 | 2.047 | 2.065 | 2.012 | 2.020 | 4,860,452 | -0.04(-1.73%) |
Aug 12, 2020 | 2.127 | 2.127 | 2.047 | 2.056 | 9,236,927 | -0.01(-0.43%) |
Aug 11, 2020 | 2.074 | 2.101 | 2.047 | 2.065 | 10,904,973 | +0.08(+4.04%) |
Aug 10, 2020 | 1.949 | 1.985 | 1.949 | 1.985 | 6,833,442 | +0.04(+1.83%) |
Aug 07, 2020 | 1.887 | 1.949 | 1.878 | 1.949 | 9,831,928 | -0.03(-1.35%) |
Aug 06, 2020 | 1.931 | 1.976 | 1.931 | 1.976 | 9,279,915 | +0.01(+0.45%) |
Aug 05, 2020 | 1.976 | 1.985 | 1.958 | 1.967 | 7,317,167 | -0.04(-1.78%) |
Aug 04, 2020 | 1.949 | 2.012 | 1.940 | 2.003 | 9,172,001 | +0.07(+3.69%) |
Aug 03, 2020 | 1.896 | 1.936 | 1.878 | 1.931 | 10,859,277 | +0.05(+2.84%) |
Jul 31, 2020 | 1.940 | 1.940 | 1.869 | 1.878 | 16,461,111 | -0.12(-6.22%) |
Jul 30, 2020 | 1.967 | 2.003 | 1.940 | 2.003 | 17,996,228 | -0.12(-5.46%) |
Jul 29, 2020 | 2.047 | 2.118 | 2.029 | 2.118 | 9,084,923 | -0.04(-1.65%) |
Jul 28, 2020 | 2.145 | 2.172 | 2.127 | 2.154 | 5,663,531 | +0.02(+0.83%) |
Jul 27, 2020 | 2.101 | 2.145 | 2.101 | 2.136 | 25,677,304 | +0.00(+0.00%) |
Jul 24, 2020 | 2.154 | 2.190 | 2.136 | 2.136 | 6,202,241 | +0.00(+0.00%) |
Jul 23, 2020 | 2.154 | 2.163 | 2.136 | 2.136 | 6,049,661 | -0.04(-2.04%) |
Jul 22, 2020 | 2.172 | 2.198 | 2.154 | 2.181 | 22,572,490 | -0.02(-0.81%) |
Jul 21, 2020 | 2.225 | 2.261 | 2.190 | 2.198 | 20,957,770 | -0.04(-1.59%) |
Jul 20, 2020 | 2.198 | 2.234 | 2.190 | 2.234 | 19,914,430 | +0.02(+0.80%) |
Jul 17, 2020 | 2.225 | 2.230 | 2.198 | 2.216 | 5,991,016 | -0.02(-0.80%) |
Jul 16, 2020 | 2.252 | 2.279 | 2.234 | 2.234 | 7,635,511 | -0.04(-1.95%) |
Jul 15, 2020 | 2.287 | 2.305 | 2.261 | 2.279 | 8,815,112 | +0.04(+1.99%) |
Jul 14, 2020 | 2.190 | 2.234 | 2.181 | 2.234 | 6,056,661 | +0.03(+1.21%) |
Jul 13, 2020 | 2.252 | 2.270 | 2.198 | 2.207 | 6,621,456 | -0.03(-1.20%) |
Jul 10, 2020 | 2.163 | 2.234 | 2.154 | 2.234 | 6,048,429 | +0.08(+3.72%) |
Jul 09, 2020 | 2.216 | 2.225 | 2.154 | 2.154 | 5,928,191 | -0.06(-2.81%) |
Jul 08, 2020 | 2.207 | 2.243 | 2.190 | 2.216 | 4,162,678 | -0.02(-0.80%) |
Jul 07, 2020 | 2.270 | 2.279 | 2.225 | 2.234 | 5,222,984 | -0.09(-3.83%) |
Jul 06, 2020 | 2.323 | 2.350 | 2.296 | 2.323 | 6,506,996 | +0.10(+4.40%) |
Jul 02, 2020 | 2.279 | 2.305 | 2.225 | 2.225 | 8,957,706 | +0.10(+4.60%) |
Jul 01, 2020 | 2.136 | 2.172 | 2.118 | 2.127 | 6,970,819 | -0.02(-0.83%) |
Jun 30, 2020 | 2.109 | 2.163 | 2.101 | 2.145 | 6,704,332 | -0.04(-1.63%) |
Jun 29, 2020 | 2.163 | 2.207 | 2.136 | 2.181 | 8,542,948 | +0.08(+3.81%) |
Jun 26, 2020 | 2.145 | 2.151 | 2.092 | 2.101 | 6,251,901 | -0.11(-4.84%) |
Jun 25, 2020 | 2.127 | 2.207 | 2.118 | 2.207 | 7,525,263 | +0.08(+3.77%) |
Jun 24, 2020 | 2.163 | 2.172 | 2.118 | 2.127 | 7,303,762 | -0.09(-4.02%) |
Jun 23, 2020 | 2.234 | 2.252 | 2.198 | 2.216 | 8,394,534 | +0.10(+4.62%) |
Jun 22, 2020 | 2.109 | 2.136 | 2.092 | 2.118 | 6,335,423 | +0.01(+0.42%) |
Jun 19, 2020 | 2.181 | 2.190 | 2.083 | 2.109 | 10,863,106 | -0.04(-1.66%) |
Jun 18, 2020 | 2.136 | 2.189 | 2.127 | 2.145 | 7,234,580 | -0.05(-2.43%) |
Jun 17, 2020 | 2.252 | 2.252 | 2.190 | 2.198 | 10,891,510 | -0.04(-1.59%) |
Jun 16, 2020 | 2.287 | 2.314 | 2.190 | 2.234 | 15,477,360 | +0.06(+2.87%) |
Jun 15, 2020 | 2.109 | 2.190 | 2.101 | 2.172 | 13,003,496 | -0.06(-2.79%) |
Jun 12, 2020 | 2.252 | 2.270 | 2.185 | 2.234 | 11,179,943 | +0.04(+2.03%) |
Jun 11, 2020 | 2.261 | 2.287 | 2.163 | 2.190 | 18,442,682 | -0.23(-9.56%) |
Jun 10, 2020 | 2.528 | 2.528 | 2.412 | 2.421 | 14,454,719 | -0.11(-4.23%) |
Jun 09, 2020 | 2.519 | 2.546 | 2.492 | 2.528 | 10,210,091 | -0.05(-2.07%) |
Jun 08, 2020 | 2.608 | 2.626 | 2.510 | 2.581 | 13,510,614 | +0.08(+3.20%) |
Jun 05, 2020 | 2.554 | 2.563 | 2.492 | 2.501 | 18,294,606 | +0.18(+7.66%) |
Jun 04, 2020 | 2.270 | 2.341 | 2.252 | 2.323 | 23,519,834 | +0.06(+2.76%) |
Jun 03, 2020 | 2.207 | 2.270 | 2.198 | 2.261 | 18,206,606 | +0.12(+5.39%) |
Jun 02, 2020 | 2.154 | 2.190 | 2.136 | 2.145 | 11,275,506 | +0.07(+3.43%) |
Jun 01, 2020 | 2.038 | 2.074 | 2.029 | 2.074 | 6,972,428 | +0.05(+2.64%) |
May 29, 2020 | 2.038 | 2.056 | 2.003 | 2.020 | 11,682,050 | -0.07(-3.40%) |
May 28, 2020 | 2.109 | 2.127 | 2.092 | 2.092 | 19,728,698 | -0.03(-1.26%) |
May 27, 2020 | 2.092 | 2.127 | 2.056 | 2.118 | 35,399,000 | +0.13(+6.73%) |
May 26, 2020 | 1.958 | 2.012 | 1.940 | 1.985 | 20,973,066 | +0.13(+7.21%) |
May 22, 2020 | 1.842 | 1.851 | 1.798 | 1.851 | 19,066,698 | +0.05(+2.97%) |
May 21, 2020 | 1.807 | 1.842 | 1.780 | 1.798 | 8,929,689 | +0.00(+0.00%) |
May 20, 2020 | 1.762 | 1.816 | 1.753 | 1.798 | 12,048,314 | +0.06(+3.59%) |
May 19, 2020 | 1.762 | 1.771 | 1.727 | 1.736 | 23,154,644 | -0.15(-8.02%) |
May 18, 2020 | 1.789 | 1.896 | 1.771 | 1.887 | 8,925,033 | +0.13(+7.61%) |
May 15, 2020 | 1.736 | 1.753 | 1.718 | 1.753 | 7,428,690 | -0.02(-1.00%) |
May 14, 2020 | 1.691 | 1.789 | 1.691 | 1.771 | 11,432,430 | +0.02(+1.02%) |
May 13, 2020 | 1.798 | 1.807 | 1.753 | 1.753 | 7,991,724 | -0.04(-2.48%) |
May 12, 2020 | 1.860 | 1.869 | 1.798 | 1.798 | 7,595,138 | -0.04(-1.94%) |
May 11, 2020 | 1.851 | 1.851 | 1.825 | 1.833 | 7,658,482 | -0.06(-3.29%) |
May 08, 2020 | 1.905 | 1.905 | 1.878 | 1.896 | 4,307,402 | +0.05(+2.90%) |
May 07, 2020 | 1.842 | 1.860 | 1.825 | 1.842 | 6,112,659 | +0.02(+0.98%) |
May 06, 2020 | 1.869 | 1.869 | 1.816 | 1.825 | 5,345,375 | -0.04(-1.91%) |
May 05, 2020 | 1.869 | 1.896 | 1.860 | 1.860 | 5,563,729 | -0.03(-1.42%) |
May 04, 2020 | 1.896 | 1.923 | 1.869 | 1.887 | 4,747,357 | -0.03(-1.40%) |
May 01, 2020 | 1.931 | 1.931 | 1.887 | 1.914 | 4,532,333 | -0.02(-0.92%) |
Apr 30, 2020 | 1.958 | 1.967 | 1.914 | 1.931 | 7,009,159 | -0.14(-6.87%) |
Apr 29, 2020 | 2.056 | 2.083 | 2.020 | 2.074 | 9,219,590 | +0.13(+6.88%) |
Apr 28, 2020 | 1.994 | 2.003 | 1.923 | 1.940 | 9,750,286 | +0.06(+3.32%) |
Apr 27, 2020 | 1.842 | 1.878 | 1.825 | 1.878 | 6,259,077 | +0.05(+2.93%) |
Apr 24, 2020 | 1.851 | 1.860 | 1.807 | 1.825 | 5,218,475 | -0.03(-1.44%) |
Apr 23, 2020 | 1.860 | 1.923 | 1.833 | 1.851 | 5,736,171 | +0.03(+1.46%) |
Apr 22, 2020 | 1.851 | 1.860 | 1.825 | 1.825 | 4,895,833 | +0.03(+1.49%) |
Apr 21, 2020 | 1.816 | 1.833 | 1.789 | 1.798 | 14,326,766 | -0.04(-2.42%) |
Apr 20, 2020 | 1.833 | 1.896 | 1.825 | 1.842 | 9,434,198 | -0.06(-3.27%) |
Apr 17, 2020 | 1.923 | 1.923 | 1.878 | 1.905 | 8,466,610 | +0.03(+1.42%) |
Apr 16, 2020 | 1.923 | 1.923 | 1.869 | 1.878 | 7,407,749 | -0.05(-2.77%) |
Apr 15, 2020 | 1.958 | 1.976 | 1.914 | 1.931 | 8,293,303 | -0.12(-6.06%) |
Apr 14, 2020 | 2.092 | 2.109 | 2.029 | 2.056 | 11,321,323 | -0.03(-1.28%) |
Apr 13, 2020 | 2.109 | 2.109 | 2.038 | 2.083 | 5,336,504 | +0.01(+0.43%) |
Apr 09, 2020 | 2.145 | 2.154 | 2.074 | 2.074 | 16,365,161 | -0.08(-3.72%) |
Apr 08, 2020 | 2.118 | 2.154 | 2.092 | 2.154 | 5,307,049 | +0.03(+1.26%) |
Apr 07, 2020 | 2.225 | 2.225 | 2.083 | 2.127 | 10,004,860 | +0.00(+0.00%) |
Apr 06, 2020 | 2.092 | 2.136 | 2.083 | 2.127 | 7,260,508 | +0.14(+7.17%) |
Apr 03, 2020 | 2.003 | 2.003 | 1.958 | 1.985 | 5,682,269 | -0.05(-2.62%) |
Apr 02, 2020 | 2.020 | 2.096 | 2.003 | 2.038 | 5,382,287 | +0.04(+1.78%) |
Apr 01, 2020 | 2.047 | 2.056 | 2.003 | 2.003 | 4,267,667 | -0.09(-4.26%) |
Mar 31, 2020 | 2.136 | 2.154 | 2.074 | 2.092 | 9,172,774 | -0.10(-4.47%) |
Mar 30, 2020 | 2.092 | 2.207 | 2.074 | 2.190 | 9,683,441 | +0.00(+0.00%) |
Mar 27, 2020 | 2.225 | 2.279 | 2.181 | 2.190 | 10,948,158 | -0.17(-7.17%) |
Mar 26, 2020 | 2.350 | 2.412 | 2.323 | 2.359 | 14,704,034 | +0.03(+1.14%) |
Mar 25, 2020 | 2.261 | 2.421 | 2.198 | 2.332 | 14,859,301 | +0.12(+5.65%) |
Mar 24, 2020 | 2.181 | 2.243 | 2.118 | 2.207 | 10,218,512 | +0.20(+9.73%) |
Mar 23, 2020 | 2.038 | 2.065 | 1.958 | 2.012 | 12,180,376 | +0.06(+3.20%) |
Mar 20, 2020 | 1.985 | 2.012 | 1.909 | 1.949 | 17,612,508 | +0.01(+0.46%) |
Mar 19, 2020 | 1.923 | 1.976 | 1.905 | 1.940 | 9,865,438 | +0.02(+0.93%) |
Mar 18, 2020 | 1.985 | 2.012 | 1.816 | 1.923 | 12,362,511 | -0.23(-10.74%) |
Mar 17, 2020 | 1.967 | 2.154 | 1.923 | 2.154 | 14,374,978 | +0.20(+10.00%) |
Mar 16, 2020 | 1.878 | 2.060 | 1.878 | 1.958 | 20,018,144 | -0.45(-18.82%) |
Mar 13, 2020 | 2.403 | 2.421 | 2.154 | 2.412 | 18,775,926 | +0.17(+7.54%) |
Mar 12, 2020 | 2.421 | 2.421 | 2.216 | 2.243 | 26,860,410 | -0.40(-15.15%) |
Mar 11, 2020 | 2.724 | 2.750 | 2.617 | 2.643 | 25,772,476 | -0.13(-4.81%) |
Mar 10, 2020 | 2.786 | 2.794 | 2.626 | 2.777 | 18,444,840 | +0.13(+5.05%) |
Mar 09, 2020 | 2.670 | 2.777 | 2.617 | 2.643 | 14,810,766 | -0.38(-12.65%) |
Mar 06, 2020 | 3.017 | 3.071 | 2.973 | 3.026 | 21,708,460 | +0.00(+0.00%) |
Mar 05, 2020 | 3.080 | 3.097 | 3.017 | 3.026 | 22,175,352 | -0.26(-7.86%) |
Mar 04, 2020 | 3.222 | 3.293 | 3.169 | 3.284 | 16,247,322 | +0.14(+4.53%) |
Mar 03, 2020 | 3.293 | 3.311 | 3.124 | 3.142 | 26,634,156 | -0.12(-3.55%) |
Mar 02, 2020 | 3.186 | 3.266 | 3.136 | 3.258 | 23,937,168 | +0.00(+0.00%) |
Feb 28, 2020 | 3.204 | 3.275 | 3.160 | 3.258 | 24,566,168 | +0.01(+0.27%) |
Feb 27, 2020 | 3.275 | 3.364 | 3.249 | 3.249 | 23,272,120 | -0.10(-2.93%) |
Feb 26, 2020 | 3.391 | 3.427 | 3.347 | 3.347 | 18,007,790 | +0.03(+0.80%) |
Feb 25, 2020 | 3.418 | 3.418 | 3.293 | 3.320 | 21,411,914 | -0.12(-3.62%) |
Feb 24, 2020 | 3.436 | 3.462 | 3.418 | 3.444 | 11,581,918 | -0.15(-4.21%) |
Feb 21, 2020 | 3.596 | 3.618 | 3.578 | 3.596 | 9,655,645 | -0.09(-2.42%) |
Feb 20, 2020 | 3.703 | 3.712 | 3.649 | 3.685 | 7,544,370 | -0.03(-0.72%) |
Feb 19, 2020 | 3.729 | 3.738 | 3.703 | 3.712 | 5,579,287 | +0.01(+0.24%) |
Feb 18, 2020 | 3.720 | 3.738 | 3.694 | 3.703 | 9,605,137 | -0.02(-0.48%) |
Feb 14, 2020 | 3.756 | 3.765 | 3.712 | 3.720 | 7,073,765 | -0.04(-1.18%) |
Feb 13, 2020 | 3.756 | 3.774 | 3.738 | 3.765 | 9,210,551 | -0.02(-0.47%) |
Feb 12, 2020 | 3.774 | 3.792 | 3.765 | 3.783 | 9,684,667 | +0.07(+1.92%) |
Feb 11, 2020 | 3.712 | 3.729 | 3.694 | 3.712 | 7,341,212 | +0.02(+0.48%) |
Feb 10, 2020 | 3.685 | 3.703 | 3.667 | 3.694 | 6,328,977 | -0.02(-0.48%) |
Feb 07, 2020 | 3.712 | 3.729 | 3.694 | 3.712 | 8,410,433 | -0.01(-0.24%) |
Feb 06, 2020 | 3.738 | 3.738 | 3.694 | 3.720 | 11,477,544 | +0.04(+0.97%) |
Feb 05, 2020 | 3.676 | 3.685 | 3.658 | 3.685 | 10,187,977 | +0.12(+3.24%) |
Feb 04, 2020 | 3.578 | 3.596 | 3.569 | 3.569 | 7,388,815 | +0.09(+2.56%) |
Feb 03, 2020 | 3.471 | 3.507 | 3.462 | 3.480 | 8,583,819 | -0.01(-0.26%) |
Jan 31, 2020 | 3.498 | 3.516 | 3.471 | 3.489 | 14,475,266 | -0.14(-3.92%) |
Jan 30, 2020 | 3.560 | 3.631 | 3.551 | 3.631 | 14,393,290 | +0.03(+0.74%) |
Jan 29, 2020 | 3.614 | 3.631 | 3.587 | 3.605 | 14,589,042 | +0.15(+4.38%) |
Jan 28, 2020 | 3.427 | 3.471 | 3.418 | 3.453 | 10,478,686 | +0.06(+1.84%) |
Jan 27, 2020 | 3.391 | 3.427 | 3.373 | 3.391 | 8,682,077 | -0.06(-1.80%) |
Jan 24, 2020 | 3.507 | 3.507 | 3.427 | 3.453 | 12,454,591 | -0.07(-2.02%) |
Jan 23, 2020 | 3.525 | 3.534 | 3.480 | 3.525 | 11,563,110 | +0.00(+0.00%) |
Jan 22, 2020 | 3.498 | 3.534 | 3.480 | 3.525 | 10,742,632 | -0.01(-0.25%) |
Jan 21, 2020 | 3.560 | 3.578 | 3.534 | 3.534 | 8,844,064 | -0.10(-2.70%) |
Jan 17, 2020 | 3.631 | 3.631 | 3.596 | 3.631 | 7,238,475 | +0.04(+1.24%) |
Jan 16, 2020 | 3.569 | 3.596 | 3.560 | 3.587 | 9,612,587 | +0.08(+2.28%) |
Jan 15, 2020 | 3.525 | 3.534 | 3.498 | 3.507 | 12,413,898 | -0.04(-1.01%) |
Jan 14, 2020 | 3.551 | 3.569 | 3.542 | 3.542 | 11,205,126 | -0.11(-2.93%) |
Jan 13, 2020 | 3.614 | 3.649 | 3.587 | 3.649 | 7,494,771 | +0.01(+0.24%) |
Jan 10, 2020 | 3.676 | 3.676 | 3.631 | 3.640 | 8,508,855 | -0.05(-1.45%) |
Jan 09, 2020 | 3.712 | 3.712 | 3.676 | 3.694 | 8,653,938 | +0.00(+0.00%) |
Jan 08, 2020 | 3.676 | 3.703 | 3.667 | 3.694 | 8,872,255 | +0.02(+0.48%) |
Jan 07, 2020 | 3.703 | 3.712 | 3.676 | 3.676 | 7,959,820 | -0.07(-1.90%) |
Jan 06, 2020 | 3.703 | 3.747 | 3.694 | 3.747 | 6,592,363 | +0.02(+0.48%) |
Jan 03, 2020 | 3.720 | 3.756 | 3.720 | 3.729 | 7,423,072 | -0.12(-3.01%) |
Jan 02, 2020 | 3.809 | 3.845 | 3.774 | 3.845 | 9,309,318 | +0.16(+4.35%) |
Dec 31, 2019 | 3.658 | 3.694 | 3.658 | 3.685 | 4,929,277 | +0.01(+0.24%) |
Dec 30, 2019 | 3.694 | 3.703 | 3.676 | 3.676 | 6,842,591 | +0.00(+0.00%) |
Dec 27, 2019 | 3.676 | 3.703 | 3.676 | 3.676 | 5,711,144 | +0.01(+0.24%) |
Dec 26, 2019 | 3.685 | 3.703 | 3.667 | 3.667 | 5,865,163 | +0.00(+0.00%) |
Dec 24, 2019 | 3.676 | 3.676 | 3.658 | 3.667 | 2,046,515 | -0.02(-0.48%) |
Dec 23, 2019 | 3.685 | 3.703 | 3.667 | 3.685 | 7,557,142 | -0.01(-0.24%) |
Dec 20, 2019 | 3.694 | 3.720 | 3.685 | 3.694 | 7,283,192 | +0.01(+0.24%) |
Dec 19, 2019 | 3.712 | 3.720 | 3.685 | 3.685 | 5,696,272 | -0.02(-0.48%) |
Dec 18, 2019 | 3.712 | 3.729 | 3.694 | 3.703 | 12,033,672 | +0.00(+0.00%) |
Dec 17, 2019 | 3.712 | 3.720 | 3.685 | 3.703 | 7,634,184 | +0.01(+0.24%) |
Dec 16, 2019 | 3.720 | 3.738 | 3.694 | 3.694 | 7,406,526 | +0.05(+1.47%) |
Dec 13, 2019 | 3.676 | 3.727 | 3.631 | 3.640 | 10,036,186 | +0.04(+0.99%) |
Dec 12, 2019 | 3.551 | 3.623 | 3.534 | 3.605 | 13,061,663 | +0.14(+4.11%) |
Dec 11, 2019 | 3.480 | 3.489 | 3.462 | 3.462 | 5,921,336 | +0.01(+0.26%) |
Dec 10, 2019 | 3.489 | 3.507 | 3.444 | 3.453 | 14,075,244 | -0.04(-1.27%) |
Dec 09, 2019 | 3.507 | 3.525 | 3.480 | 3.498 | 6,748,429 | +0.02(+0.51%) |
Dec 06, 2019 | 3.498 | 3.502 | 3.471 | 3.480 | 5,724,851 | +0.02(+0.51%) |
Dec 05, 2019 | 3.480 | 3.498 | 3.436 | 3.462 | 6,391,056 | -0.01(-0.26%) |
Dec 04, 2019 | 3.453 | 3.480 | 3.436 | 3.471 | 7,556,005 | +0.09(+2.63%) |
Dec 03, 2019 | 3.382 | 3.391 | 3.355 | 3.382 | 9,795,588 | +0.00(+0.00%) |
Dec 02, 2019 | 3.418 | 3.431 | 3.382 | 3.382 | 13,435,612 | -0.06(-1.81%) |
Nov 29, 2019 | 3.444 | 3.453 | 3.436 | 3.444 | 4,989,723 | -0.05(-1.53%) |
Nov 27, 2019 | 3.507 | 3.516 | 3.489 | 3.498 | 5,633,396 | +0.01(+0.26%) |
Nov 26, 2019 | 3.498 | 3.498 | 3.462 | 3.489 | 9,135,657 | -0.06(-1.75%) |
Nov 25, 2019 | 3.534 | 3.551 | 3.525 | 3.551 | 4,535,996 | +0.04(+1.27%) |
Nov 22, 2019 | 3.516 | 3.542 | 3.507 | 3.507 | 6,935,234 | +0.04(+1.03%) |
Nov 21, 2019 | 3.471 | 3.489 | 3.444 | 3.471 | 9,316,479 | +0.03(+0.78%) |
Nov 20, 2019 | 3.436 | 3.462 | 3.427 | 3.444 | 6,799,955 | -0.03(-0.77%) |
Nov 19, 2019 | 3.498 | 3.498 | 3.453 | 3.471 | 6,892,866 | +0.02(+0.52%) |
Nov 18, 2019 | 3.453 | 3.462 | 3.436 | 3.453 | 8,019,219 | -0.04(-1.02%) |
Nov 15, 2019 | 3.489 | 3.498 | 3.471 | 3.489 | 7,012,533 | +0.02(+0.51%) |
Nov 14, 2019 | 3.480 | 3.480 | 3.436 | 3.471 | 7,946,622 | +0.00(+0.00%) |
Nov 13, 2019 | 3.462 | 3.489 | 3.444 | 3.471 | 12,160,783 | -0.12(-3.47%) |
Nov 12, 2019 | 3.614 | 3.623 | 3.578 | 3.596 | 7,664,205 | -0.07(-1.94%) |
Nov 11, 2019 | 3.623 | 3.676 | 3.614 | 3.667 | 9,392,164 | +0.00(+0.00%) |
Nov 08, 2019 | 3.676 | 3.685 | 3.631 | 3.667 | 8,770,863 | -0.05(-1.44%) |
Nov 07, 2019 | 3.729 | 3.756 | 3.712 | 3.720 | 7,620,649 | +0.06(+1.70%) |
Nov 06, 2019 | 3.685 | 3.694 | 3.649 | 3.658 | 8,297,103 | -0.04(-1.20%) |
Nov 05, 2019 | 3.703 | 3.720 | 3.676 | 3.703 | 7,700,024 | +0.04(+0.97%) |
Nov 04, 2019 | 3.658 | 3.667 | 3.640 | 3.667 | 6,519,889 | +0.10(+2.74%) |