Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.328 | 2.413 | 2.305 | 2.394 | 2,278,990 | +0.04(+1.59%) |
Oct 29, 2020 | 2.328 | 2.375 | 2.226 | 2.356 | 3,171,072 | +0.03(+1.20%) |
Oct 28, 2020 | 2.347 | 2.427 | 2.286 | 2.328 | 3,095,968 | -0.15(-6.04%) |
Oct 27, 2020 | 2.506 | 2.506 | 2.399 | 2.478 | 1,715,416 | -0.01(-0.38%) |
Oct 26, 2020 | 2.637 | 2.656 | 2.469 | 2.487 | 2,760,113 | -0.22(-7.96%) |
Oct 23, 2020 | 2.684 | 2.768 | 2.632 | 2.702 | 4,358,004 | +0.07(+2.85%) |
Oct 22, 2020 | 2.422 | 2.698 | 2.422 | 2.628 | 4,168,438 | +0.19(+7.66%) |
Oct 21, 2020 | 2.487 | 2.609 | 2.413 | 2.441 | 2,028,456 | -0.07(-2.61%) |
Oct 20, 2020 | 2.487 | 2.543 | 2.441 | 2.506 | 2,221,924 | +0.06(+2.49%) |
Oct 19, 2020 | 2.487 | 2.562 | 2.403 | 2.445 | 2,663,833 | -0.03(-1.32%) |
Oct 16, 2020 | 2.618 | 2.628 | 2.464 | 2.478 | 2,767,704 | -0.18(-6.69%) |
Oct 15, 2020 | 2.618 | 2.674 | 2.553 | 2.656 | 2,404,915 | -0.02(-0.87%) |
Oct 14, 2020 | 2.656 | 2.787 | 2.628 | 2.679 | 2,308,740 | +0.07(+2.69%) |
Oct 13, 2020 | 2.787 | 2.787 | 2.609 | 2.609 | 2,867,020 | -0.14(-4.94%) |
Oct 12, 2020 | 2.740 | 2.777 | 2.660 | 2.745 | 1,771,685 | -0.02(-0.84%) |
Oct 09, 2020 | 2.889 | 2.915 | 2.693 | 2.768 | 2,452,232 | -0.07(-2.63%) |
Oct 08, 2020 | 2.740 | 2.871 | 2.684 | 2.843 | 3,184,590 | +0.19(+7.23%) |
Oct 07, 2020 | 2.543 | 2.731 | 2.534 | 2.651 | 4,423,187 | +0.14(+5.39%) |
Oct 06, 2020 | 2.487 | 2.684 | 2.487 | 2.515 | 5,364,140 | +0.07(+2.67%) |
Oct 05, 2020 | 2.469 | 2.534 | 2.403 | 2.450 | 4,273,998 | +0.05(+1.95%) |
Oct 02, 2020 | 2.263 | 2.553 | 2.254 | 2.403 | 6,063,049 | +0.00(+0.00%) |
Oct 01, 2020 | 2.646 | 2.693 | 2.366 | 2.403 | 6,954,706 | -0.26(-9.82%) |
Sep 30, 2020 | 2.749 | 2.852 | 2.646 | 2.665 | 2,907,531 | -0.06(-2.06%) |
Sep 29, 2020 | 2.805 | 2.833 | 2.590 | 2.721 | 2,200,023 | -0.08(-3.00%) |
Sep 28, 2020 | 2.768 | 2.904 | 2.768 | 2.805 | 4,009,823 | +0.14(+5.08%) |
Sep 25, 2020 | 2.656 | 2.740 | 2.609 | 2.670 | 6,899,317 | -0.04(-1.55%) |
Sep 24, 2020 | 2.740 | 2.819 | 2.609 | 2.712 | 5,223,372 | +0.02(+0.69%) |
Sep 23, 2020 | 2.974 | 3.030 | 2.693 | 2.693 | 3,659,238 | -0.27(-9.15%) |
Sep 22, 2020 | 2.955 | 3.067 | 2.908 | 2.964 | 2,048,260 | +0.00(+0.00%) |
Sep 21, 2020 | 3.133 | 3.142 | 2.899 | 2.964 | 2,582,223 | -0.26(-8.12%) |
Sep 18, 2020 | 3.254 | 3.348 | 3.133 | 3.226 | 6,516,901 | -0.02(-0.58%) |
Sep 17, 2020 | 3.207 | 3.273 | 3.133 | 3.245 | 3,309,197 | -0.02(-0.57%) |
Sep 16, 2020 | 3.105 | 3.292 | 3.030 | 3.264 | 5,087,914 | +0.19(+6.08%) |
Sep 15, 2020 | 3.058 | 3.226 | 3.039 | 3.076 | 3,703,142 | +0.06(+1.86%) |
Sep 14, 2020 | 2.983 | 3.025 | 2.843 | 3.020 | 3,381,520 | +0.06(+2.05%) |
Sep 11, 2020 | 3.011 | 3.067 | 2.861 | 2.960 | 2,039,980 | -0.04(-1.40%) |
Sep 10, 2020 | 3.235 | 3.235 | 2.974 | 3.002 | 3,627,073 | -0.23(-7.23%) |
Sep 09, 2020 | 3.235 | 3.292 | 3.170 | 3.235 | 2,904,866 | +0.09(+2.98%) |
Sep 08, 2020 | 3.292 | 3.366 | 3.076 | 3.142 | 2,391,109 | -0.28(-8.20%) |
Sep 04, 2020 | 3.432 | 3.469 | 3.280 | 3.422 | 2,194,722 | +0.06(+1.81%) |
Sep 03, 2020 | 3.376 | 3.525 | 3.292 | 3.362 | 2,537,135 | -0.04(-1.24%) |
Sep 02, 2020 | 3.666 | 3.666 | 3.366 | 3.404 | 3,134,369 | -0.22(-5.94%) |
Sep 01, 2020 | 3.544 | 3.665 | 3.526 | 3.619 | 1,359,601 | +0.04(+1.04%) |
Aug 31, 2020 | 3.693 | 3.703 | 3.442 | 3.582 | 3,191,415 | -0.11(-3.02%) |
Aug 28, 2020 | 3.600 | 3.749 | 3.563 | 3.693 | 2,517,147 | +0.11(+3.12%) |
Aug 27, 2020 | 3.619 | 3.642 | 3.489 | 3.582 | 2,987,980 | -0.01(-0.26%) |
Aug 26, 2020 | 3.684 | 3.684 | 3.475 | 3.591 | 2,932,397 | -0.07(-1.91%) |
Aug 25, 2020 | 3.731 | 3.814 | 3.572 | 3.661 | 1,813,521 | -0.02(-0.63%) |
Aug 24, 2020 | 3.498 | 3.703 | 3.424 | 3.684 | 2,371,844 | +0.22(+6.45%) |
Aug 21, 2020 | 3.582 | 3.610 | 3.414 | 3.461 | 6,003,767 | -0.20(-5.58%) |
Aug 20, 2020 | 3.731 | 3.786 | 3.610 | 3.665 | 4,710,974 | -0.15(-3.90%) |
Aug 19, 2020 | 3.851 | 3.972 | 3.796 | 3.814 | 2,871,479 | -0.04(-0.97%) |
Aug 18, 2020 | 4.065 | 4.107 | 3.814 | 3.851 | 5,015,528 | -0.27(-6.55%) |
Aug 17, 2020 | 4.186 | 4.242 | 4.061 | 4.121 | 3,214,574 | -0.07(-1.56%) |
Aug 14, 2020 | 4.037 | 4.247 | 4.037 | 4.186 | 1,734,603 | +0.07(+1.81%) |
Aug 13, 2020 | 4.196 | 4.228 | 4.010 | 4.112 | 2,755,155 | -0.13(-3.07%) |
Aug 12, 2020 | 4.270 | 4.326 | 4.158 | 4.242 | 3,107,769 | +0.07(+1.79%) |
Aug 11, 2020 | 4.224 | 4.410 | 4.140 | 4.168 | 5,249,021 | +0.07(+1.82%) |
Aug 10, 2020 | 3.851 | 4.205 | 3.842 | 4.093 | 6,306,635 | +0.26(+6.80%) |
Aug 07, 2020 | 3.851 | 3.879 | 3.712 | 3.833 | 4,225,844 | -0.03(-0.72%) |
Aug 06, 2020 | 4.047 | 4.055 | 3.851 | 3.861 | 2,311,359 | -0.18(-4.38%) |
Aug 05, 2020 | 4.037 | 4.158 | 3.907 | 4.037 | 5,382,124 | +0.13(+3.33%) |
Aug 04, 2020 | 3.684 | 3.944 | 3.628 | 3.907 | 6,755,397 | +0.23(+6.33%) |
Aug 03, 2020 | 3.628 | 3.731 | 3.577 | 3.675 | 5,036,182 | +0.07(+1.94%) |
Jul 31, 2020 | 3.628 | 3.675 | 3.490 | 3.605 | 7,060,093 | -0.07(-1.90%) |
Jul 30, 2020 | 3.693 | 3.768 | 3.591 | 3.675 | 6,212,844 | -0.11(-2.95%) |
Jul 29, 2020 | 3.749 | 3.851 | 3.619 | 3.786 | 8,694,402 | +0.06(+1.50%) |
Jul 28, 2020 | 3.814 | 3.977 | 3.675 | 3.731 | 12,594,054 | -0.14(-3.61%) |
Jul 27, 2020 | 3.693 | 3.870 | 3.554 | 3.870 | 5,638,242 | +0.22(+5.99%) |
Jul 24, 2020 | 3.693 | 3.758 | 3.572 | 3.651 | 5,868,326 | -0.01(-0.38%) |
Jul 23, 2020 | 3.479 | 3.879 | 3.442 | 3.665 | 10,634,062 | +0.26(+7.50%) |
Jul 22, 2020 | 3.433 | 3.526 | 3.312 | 3.410 | 5,531,714 | -0.16(-4.56%) |
Jul 21, 2020 | 3.219 | 3.712 | 3.219 | 3.572 | 6,022,325 | +0.41(+12.94%) |
Jul 20, 2020 | 3.107 | 3.293 | 3.019 | 3.163 | 3,493,952 | +0.07(+2.41%) |
Jul 17, 2020 | 3.275 | 3.284 | 3.079 | 3.089 | 2,491,671 | -0.17(-5.14%) |
Jul 16, 2020 | 3.210 | 3.368 | 3.089 | 3.256 | 4,270,058 | -0.15(-4.37%) |
Jul 15, 2020 | 3.377 | 3.544 | 3.228 | 3.405 | 5,343,314 | +0.12(+3.68%) |
Jul 14, 2020 | 3.023 | 3.312 | 2.968 | 3.284 | 4,253,528 | +0.25(+8.28%) |
Jul 13, 2020 | 3.191 | 3.228 | 2.986 | 3.033 | 5,587,974 | -0.12(-3.83%) |
Jul 10, 2020 | 3.023 | 3.210 | 2.940 | 3.154 | 5,665,596 | +0.07(+2.11%) |
Jul 09, 2020 | 3.247 | 3.284 | 3.023 | 3.089 | 7,764,538 | -0.20(-5.95%) |
Jul 08, 2020 | 3.098 | 3.321 | 3.014 | 3.284 | 5,841,940 | +0.17(+5.37%) |
Jul 07, 2020 | 3.200 | 3.293 | 3.098 | 3.116 | 5,124,443 | -0.14(-4.29%) |
Jul 06, 2020 | 3.228 | 3.312 | 3.098 | 3.256 | 11,403,176 | +0.13(+4.17%) |
Jul 02, 2020 | 3.107 | 3.191 | 2.986 | 3.126 | 5,984,311 | +0.10(+3.23%) |
Jul 01, 2020 | 3.275 | 3.398 | 2.986 | 3.028 | 6,202,152 | -0.20(-6.20%) |
Jun 30, 2020 | 3.172 | 3.256 | 3.051 | 3.228 | 7,534,633 | +0.01(+0.29%) |
Jun 29, 2020 | 3.321 | 3.433 | 3.126 | 3.219 | 8,309,711 | -0.10(-3.08%) |
Jun 26, 2020 | 3.582 | 3.582 | 3.237 | 3.321 | 23,757,838 | -0.29(-7.99%) |
Jun 25, 2020 | 3.396 | 3.675 | 3.303 | 3.610 | 5,759,926 | +0.18(+5.15%) |
Jun 24, 2020 | 3.833 | 3.889 | 3.424 | 3.433 | 5,881,427 | -0.48(-12.35%) |
Jun 23, 2020 | 4.242 | 4.251 | 3.870 | 3.917 | 5,867,473 | -0.09(-2.32%) |
Jun 22, 2020 | 4.028 | 4.056 | 3.824 | 4.010 | 7,879,509 | -0.03(-0.69%) |
Jun 19, 2020 | 4.363 | 4.396 | 3.982 | 4.037 | 8,901,652 | -0.17(-3.98%) |
Jun 18, 2020 | 4.010 | 4.349 | 3.912 | 4.205 | 8,171,652 | +0.14(+3.43%) |
Jun 17, 2020 | 4.493 | 4.493 | 4.019 | 4.065 | 6,369,722 | -0.40(-8.96%) |
Jun 16, 2020 | 4.698 | 4.726 | 4.186 | 4.465 | 8,188,882 | +0.21(+5.03%) |
Jun 15, 2020 | 3.814 | 4.479 | 3.693 | 4.251 | 5,409,999 | +0.10(+2.47%) |
Jun 12, 2020 | 4.307 | 4.475 | 3.931 | 4.149 | 8,994,955 | +0.28(+7.21%) |
Jun 11, 2020 | 4.279 | 4.614 | 3.861 | 3.870 | 6,433,639 | -0.93(-19.38%) |
Jun 10, 2020 | 5.042 | 5.228 | 4.726 | 4.800 | 6,957,386 | -0.32(-6.18%) |
Jun 09, 2020 | 5.349 | 5.452 | 5.014 | 5.117 | 8,179,793 | -0.61(-10.71%) |
Jun 08, 2020 | 5.777 | 5.889 | 5.517 | 5.731 | 8,786,583 | +0.34(+6.39%) |
Jun 05, 2020 | 5.089 | 5.712 | 5.070 | 5.386 | 13,356,777 | +0.58(+11.99%) |
Jun 04, 2020 | 4.056 | 4.847 | 4.010 | 4.810 | 13,680,520 | +0.68(+16.44%) |
Jun 03, 2020 | 4.000 | 4.158 | 3.731 | 4.131 | 13,466,556 | +0.25(+6.47%) |
Jun 02, 2020 | 3.629 | 3.953 | 3.546 | 3.879 | 10,016,167 | +0.36(+10.26%) |
Jun 01, 2020 | 3.537 | 3.611 | 3.453 | 3.518 | 9,557,083 | +0.10(+2.98%) |
May 29, 2020 | 3.916 | 4.000 | 3.416 | 3.416 | 41,602,240 | -0.55(-13.79%) |
May 28, 2020 | 3.842 | 4.139 | 3.768 | 3.963 | 9,806,610 | +0.10(+2.64%) |
May 27, 2020 | 3.805 | 3.944 | 3.759 | 3.861 | 11,894,827 | +0.27(+7.47%) |
May 26, 2020 | 3.472 | 3.685 | 3.361 | 3.592 | 4,641,549 | +0.31(+9.30%) |
May 22, 2020 | 3.528 | 3.555 | 3.203 | 3.287 | 7,609,367 | -0.31(-8.74%) |
May 21, 2020 | 3.620 | 3.648 | 3.416 | 3.602 | 11,725,144 | +0.01(+0.26%) |
May 20, 2020 | 3.426 | 3.676 | 3.379 | 3.592 | 5,567,771 | +0.28(+8.38%) |
May 19, 2020 | 3.509 | 3.555 | 3.315 | 3.315 | 4,611,110 | -0.19(-5.54%) |
May 18, 2020 | 3.296 | 3.602 | 3.213 | 3.509 | 6,707,902 | +0.48(+15.90%) |
May 15, 2020 | 2.944 | 3.231 | 2.861 | 3.028 | 13,030,821 | +0.07(+2.51%) |
May 14, 2020 | 2.787 | 3.157 | 2.694 | 2.953 | 5,960,289 | +0.04(+1.27%) |
May 13, 2020 | 3.092 | 3.102 | 2.666 | 2.916 | 8,620,434 | -0.23(-7.35%) |
May 12, 2020 | 3.166 | 3.324 | 3.060 | 3.148 | 7,871,224 | +0.05(+1.49%) |
May 11, 2020 | 3.009 | 3.157 | 2.898 | 3.102 | 5,224,613 | -0.01(-0.30%) |
May 08, 2020 | 2.778 | 3.125 | 2.778 | 3.111 | 5,602,042 | +0.40(+14.68%) |
May 07, 2020 | 2.713 | 2.842 | 2.629 | 2.713 | 4,344,529 | +0.08(+3.17%) |
May 06, 2020 | 2.787 | 2.833 | 2.611 | 2.629 | 4,747,002 | -0.16(-5.65%) |
May 05, 2020 | 3.259 | 3.268 | 2.778 | 2.787 | 6,891,887 | -0.18(-5.94%) |
May 04, 2020 | 2.842 | 2.991 | 2.750 | 2.963 | 5,009,086 | -0.06(-1.84%) |
May 01, 2020 | 3.203 | 3.389 | 2.981 | 3.018 | 6,184,528 | -0.40(-11.65%) |
Apr 30, 2020 | 3.435 | 3.500 | 3.102 | 3.416 | 11,635,662 | +0.08(+2.50%) |
Apr 29, 2020 | 2.778 | 3.352 | 2.759 | 3.333 | 10,315,113 | +0.72(+27.66%) |
Apr 28, 2020 | 2.500 | 2.796 | 2.481 | 2.611 | 10,409,118 | +0.15(+6.02%) |
Apr 27, 2020 | 2.259 | 2.537 | 2.185 | 2.463 | 7,233,931 | +0.06(+2.70%) |
Apr 24, 2020 | 2.722 | 2.963 | 2.398 | 2.398 | 10,611,121 | -0.28(-10.38%) |
Apr 23, 2020 | 2.241 | 2.768 | 2.046 | 2.676 | 13,490,594 | +0.55(+25.65%) |
Apr 22, 2020 | 2.120 | 2.250 | 2.037 | 2.129 | 7,282,736 | +0.07(+3.60%) |
Apr 21, 2020 | 1.861 | 2.120 | 1.815 | 2.055 | 7,034,366 | +0.14(+7.25%) |
Apr 20, 2020 | 1.787 | 2.046 | 1.685 | 1.917 | 6,474,160 | +0.01(+0.49%) |
Apr 17, 2020 | 1.722 | 1.944 | 1.713 | 1.907 | 7,325,739 | +0.20(+11.96%) |
Apr 16, 2020 | 1.972 | 1.972 | 1.685 | 1.704 | 5,898,084 | -0.21(-11.11%) |
Apr 15, 2020 | 1.935 | 2.074 | 1.768 | 1.917 | 9,513,575 | -0.17(-8.00%) |
Apr 14, 2020 | 2.055 | 2.287 | 2.009 | 2.083 | 5,231,224 | -0.07(-3.43%) |
Apr 13, 2020 | 2.287 | 2.342 | 2.083 | 2.157 | 7,060,089 | +0.02(+0.87%) |
Apr 09, 2020 | 2.222 | 2.657 | 1.944 | 2.139 | 10,388,517 | -0.01(-0.43%) |
Apr 08, 2020 | 2.037 | 2.213 | 1.935 | 2.148 | 6,095,899 | +0.22(+11.54%) |
Apr 07, 2020 | 1.907 | 2.268 | 1.842 | 1.926 | 10,654,118 | +0.14(+7.77%) |
Apr 06, 2020 | 1.759 | 1.944 | 1.620 | 1.787 | 9,968,309 | +0.21(+13.53%) |
Apr 03, 2020 | 1.778 | 1.833 | 1.491 | 1.574 | 8,274,048 | -0.17(-9.57%) |
Apr 02, 2020 | 1.852 | 1.963 | 1.704 | 1.741 | 13,092,823 | -0.01(-0.53%) |
Apr 01, 2020 | 2.120 | 2.157 | 1.722 | 1.750 | 5,801,571 | -0.43(-19.57%) |
Mar 31, 2020 | 2.028 | 2.222 | 1.991 | 2.176 | 3,718,311 | +0.19(+9.81%) |
Mar 30, 2020 | 2.065 | 2.111 | 1.778 | 1.981 | 5,527,081 | -0.15(-6.96%) |
Mar 27, 2020 | 2.231 | 2.342 | 2.046 | 2.129 | 7,185,761 | -0.23(-9.80%) |
Mar 26, 2020 | 2.491 | 2.602 | 2.231 | 2.361 | 7,492,547 | -0.15(-5.90%) |
Mar 25, 2020 | 2.435 | 2.619 | 2.083 | 2.509 | 7,442,639 | +0.08(+3.44%) |
Mar 24, 2020 | 2.259 | 2.444 | 2.157 | 2.426 | 5,604,296 | +0.39(+19.09%) |
Mar 23, 2020 | 2.083 | 2.176 | 1.958 | 2.037 | 5,899,367 | -0.01(-0.45%) |
Mar 20, 2020 | 2.102 | 2.278 | 1.963 | 2.046 | 10,390,029 | +0.04(+1.84%) |
Mar 19, 2020 | 1.917 | 2.185 | 1.917 | 2.009 | 7,629,149 | +0.09(+4.83%) |
Mar 18, 2020 | 2.139 | 2.472 | 1.907 | 1.917 | 6,173,229 | -0.39(-16.87%) |
Mar 17, 2020 | 2.129 | 2.342 | 2.000 | 2.305 | 8,639,176 | +0.19(+9.21%) |
Mar 16, 2020 | 1.944 | 2.528 | 1.852 | 2.111 | 11,764,268 | -0.17(-7.32%) |
Mar 13, 2020 | 2.167 | 2.278 | 1.852 | 2.278 | 8,524,194 | +0.31(+16.04%) |
Mar 12, 2020 | 1.796 | 2.268 | 1.731 | 1.963 | 9,134,538 | +0.01(+0.47%) |
Mar 11, 2020 | 2.102 | 2.111 | 1.667 | 1.954 | 15,900,147 | -0.18(-8.26%) |
Mar 10, 2020 | 2.500 | 2.991 | 1.954 | 2.129 | 11,512,274 | -0.07(-3.36%) |
Mar 09, 2020 | 2.704 | 2.741 | 1.907 | 2.204 | 15,272,745 | -1.78(-44.65%) |
Mar 06, 2020 | 4.583 | 4.731 | 3.898 | 3.981 | 8,288,089 | -0.83(-17.31%) |
Mar 05, 2020 | 4.805 | 4.953 | 4.685 | 4.814 | 4,682,633 | -0.16(-3.17%) |
Mar 04, 2020 | 5.101 | 5.176 | 4.889 | 4.972 | 4,325,076 | +0.00(+0.00%) |
Mar 03, 2020 | 5.266 | 5.330 | 4.862 | 4.972 | 4,487,827 | -0.30(-5.67%) |
Mar 02, 2020 | 5.358 | 5.477 | 4.926 | 5.271 | 6,771,867 | +0.00(+0.09%) |
Feb 28, 2020 | 4.944 | 5.335 | 4.944 | 5.266 | 9,728,805 | +0.11(+2.14%) |
Feb 27, 2020 | 5.248 | 5.404 | 5.009 | 5.156 | 7,739,336 | -0.39(-6.97%) |
Feb 26, 2020 | 5.817 | 5.891 | 5.542 | 5.542 | 5,012,336 | -0.24(-4.13%) |
Feb 25, 2020 | 6.102 | 6.176 | 5.753 | 5.781 | 4,061,456 | -0.31(-5.13%) |
Feb 24, 2020 | 6.350 | 6.378 | 6.075 | 6.093 | 4,322,740 | -0.63(-9.43%) |
Feb 21, 2020 | 6.792 | 6.792 | 6.525 | 6.727 | 3,404,086 | -0.19(-2.79%) |
Feb 20, 2020 | 6.837 | 7.030 | 6.746 | 6.920 | 2,850,344 | +0.09(+1.35%) |
Feb 19, 2020 | 6.847 | 6.883 | 6.635 | 6.828 | 3,562,568 | +0.08(+1.23%) |
Feb 18, 2020 | 6.782 | 6.782 | 6.553 | 6.746 | 4,332,163 | -0.14(-2.00%) |
Feb 14, 2020 | 6.893 | 6.984 | 6.764 | 6.883 | 4,227,796 | +0.02(+0.27%) |
Feb 13, 2020 | 6.966 | 7.021 | 6.718 | 6.865 | 6,556,218 | -0.17(-2.48%) |
Feb 12, 2020 | 7.021 | 7.159 | 6.819 | 7.040 | 4,629,885 | +0.17(+2.54%) |
Feb 11, 2020 | 6.874 | 6.975 | 6.755 | 6.865 | 3,481,356 | +0.13(+1.91%) |
Feb 10, 2020 | 6.700 | 6.874 | 6.654 | 6.736 | 5,447,514 | -0.05(-0.68%) |
Feb 07, 2020 | 6.396 | 6.837 | 6.311 | 6.782 | 5,756,609 | +0.30(+4.68%) |
Feb 06, 2020 | 7.674 | 7.766 | 6.461 | 6.479 | 13,826,297 | -1.27(-16.37%) |
Feb 05, 2020 | 7.444 | 7.830 | 7.444 | 7.747 | 5,326,764 | +0.48(+6.57%) |
Feb 04, 2020 | 7.545 | 7.637 | 7.233 | 7.269 | 3,903,744 | -0.06(-0.88%) |
Feb 03, 2020 | 7.214 | 7.453 | 7.109 | 7.334 | 4,681,648 | +0.04(+0.50%) |
Jan 31, 2020 | 7.214 | 7.320 | 6.948 | 7.297 | 6,986,080 | -0.09(-1.24%) |
Jan 30, 2020 | 7.196 | 7.412 | 7.168 | 7.389 | 4,356,934 | +0.16(+2.16%) |
Jan 29, 2020 | 7.499 | 7.582 | 7.233 | 7.233 | 2,876,375 | -0.17(-2.36%) |
Jan 28, 2020 | 7.398 | 7.536 | 7.306 | 7.407 | 3,249,195 | +0.06(+0.88%) |
Jan 27, 2020 | 7.536 | 7.637 | 7.334 | 7.343 | 4,223,849 | -0.46(-5.89%) |
Jan 24, 2020 | 8.198 | 8.253 | 7.518 | 7.802 | 7,040,595 | -0.42(-5.14%) |
Jan 23, 2020 | 8.372 | 8.423 | 8.115 | 8.225 | 3,145,895 | -0.28(-3.35%) |
Jan 22, 2020 | 8.740 | 8.758 | 8.492 | 8.510 | 3,600,735 | -0.35(-3.94%) |
Jan 21, 2020 | 9.107 | 9.172 | 8.841 | 8.859 | 2,522,623 | -0.28(-3.12%) |
Jan 17, 2020 | 9.236 | 9.356 | 9.075 | 9.144 | 3,173,512 | -0.08(-0.90%) |
Jan 16, 2020 | 9.337 | 9.402 | 9.135 | 9.227 | 4,154,222 | +0.01(+0.15%) |
Jan 15, 2020 | 9.227 | 9.346 | 9.140 | 9.213 | 3,554,722 | -0.11(-1.13%) |
Jan 14, 2020 | 9.163 | 9.356 | 8.979 | 9.319 | 4,475,922 | +0.05(+0.50%) |
Jan 13, 2020 | 9.245 | 9.328 | 9.038 | 9.273 | 2,471,940 | +0.01(+0.10%) |
Jan 10, 2020 | 9.300 | 9.314 | 9.135 | 9.264 | 3,164,046 | -0.11(-1.18%) |
Jan 09, 2020 | 9.392 | 9.503 | 9.195 | 9.374 | 3,010,682 | -0.09(-0.97%) |
Jan 08, 2020 | 9.751 | 9.769 | 9.328 | 9.466 | 3,040,212 | -0.28(-2.92%) |
Jan 07, 2020 | 10.04 | 10.04 | 9.558 | 9.751 | 3,059,929 | -0.30(-3.02%) |
Jan 06, 2020 | 9.732 | 10.06 | 9.604 | 10.05 | 3,478,817 | +0.34(+3.50%) |
Jan 03, 2020 | 9.889 | 10.06 | 9.585 | 9.714 | 2,610,844 | +0.07(+0.76%) |
Jan 02, 2020 | 9.806 | 9.852 | 9.480 | 9.640 | 2,350,039 | -0.01(-0.10%) |
Dec 31, 2019 | 9.549 | 9.765 | 9.457 | 9.650 | 3,312,031 | -0.01(-0.10%) |
Dec 30, 2019 | 9.622 | 9.852 | 9.622 | 9.659 | 2,837,671 | +0.10(+1.06%) |
Dec 27, 2019 | 9.696 | 9.751 | 9.493 | 9.558 | 2,305,951 | -0.09(-0.95%) |
Dec 26, 2019 | 9.742 | 9.861 | 9.622 | 9.650 | 1,628,861 | -0.02(-0.19%) |
Dec 24, 2019 | 9.806 | 9.925 | 9.640 | 9.668 | 1,344,376 | -0.13(-1.31%) |
Dec 23, 2019 | 9.254 | 9.838 | 9.254 | 9.797 | 4,342,613 | +0.53(+5.75%) |
Dec 20, 2019 | 9.190 | 9.291 | 9.144 | 9.264 | 8,019,036 | +0.03(+0.30%) |
Dec 19, 2019 | 9.172 | 9.388 | 9.172 | 9.236 | 4,057,952 | +0.05(+0.50%) |
Dec 18, 2019 | 9.254 | 9.328 | 9.080 | 9.190 | 5,814,257 | -0.09(-0.94%) |
Dec 17, 2019 | 9.402 | 9.567 | 9.204 | 9.277 | 6,808,289 | -0.05(-0.54%) |
Dec 16, 2019 | 9.365 | 9.539 | 9.227 | 9.328 | 5,547,296 | +0.09(+1.00%) |
Dec 13, 2019 | 9.264 | 9.484 | 9.112 | 9.236 | 4,478,173 | -0.30(-3.18%) |
Dec 12, 2019 | 9.310 | 9.604 | 9.254 | 9.539 | 4,315,647 | +0.28(+2.98%) |
Dec 11, 2019 | 9.172 | 9.346 | 9.144 | 9.264 | 2,780,582 | +0.09(+1.00%) |
Dec 10, 2019 | 9.071 | 9.245 | 9.006 | 9.172 | 4,866,871 | +0.14(+1.53%) |
Dec 09, 2019 | 8.859 | 9.153 | 8.832 | 9.034 | 4,240,127 | +0.06(+0.72%) |
Dec 06, 2019 | 8.354 | 9.025 | 8.354 | 8.970 | 4,633,013 | +0.66(+7.96%) |
Dec 05, 2019 | 8.639 | 8.694 | 8.244 | 8.308 | 6,272,823 | -0.24(-2.80%) |
Dec 04, 2019 | 8.326 | 8.680 | 8.326 | 8.547 | 4,529,527 | +0.36(+4.38%) |
Dec 03, 2019 | 7.969 | 8.381 | 7.914 | 8.188 | 4,871,724 | -0.18(-2.19%) |
Dec 02, 2019 | 8.289 | 8.463 | 8.069 | 8.371 | 2,575,794 | +0.19(+2.35%) |
Nov 29, 2019 | 8.252 | 8.335 | 8.005 | 8.179 | 2,005,780 | -0.22(-2.61%) |
Nov 27, 2019 | 7.960 | 8.454 | 7.914 | 8.399 | 3,446,474 | +0.41(+5.15%) |
Nov 26, 2019 | 8.335 | 8.381 | 7.937 | 7.987 | 3,016,675 | -0.39(-4.69%) |
Nov 25, 2019 | 8.198 | 8.440 | 8.170 | 8.381 | 3,224,774 | +0.13(+1.55%) |
Nov 22, 2019 | 8.198 | 8.303 | 8.028 | 8.252 | 3,423,521 | +0.15(+1.81%) |
Nov 21, 2019 | 7.804 | 8.129 | 7.667 | 8.106 | 3,728,726 | +0.35(+4.48%) |
Nov 20, 2019 | 7.530 | 8.042 | 7.502 | 7.758 | 4,887,887 | +0.01(+0.12%) |
Nov 19, 2019 | 7.768 | 7.868 | 7.639 | 7.749 | 2,522,422 | -0.09(-1.17%) |
Nov 18, 2019 | 7.896 | 7.924 | 7.667 | 7.841 | 3,752,309 | -0.17(-2.17%) |
Nov 15, 2019 | 7.786 | 8.074 | 7.754 | 8.015 | 3,334,988 | +0.27(+3.42%) |
Nov 14, 2019 | 7.886 | 8.028 | 7.713 | 7.749 | 3,328,649 | -0.10(-1.28%) |
Nov 13, 2019 | 8.152 | 8.152 | 7.777 | 7.850 | 3,372,021 | -0.42(-5.09%) |
Nov 12, 2019 | 8.371 | 8.554 | 8.152 | 8.271 | 3,654,736 | -0.08(-0.99%) |
Nov 11, 2019 | 8.216 | 8.399 | 8.079 | 8.353 | 2,713,940 | -0.02(-0.22%) |
Nov 08, 2019 | 8.143 | 8.390 | 8.033 | 8.371 | 3,748,801 | +0.08(+0.99%) |
Nov 07, 2019 | 8.381 | 8.618 | 8.179 | 8.289 | 5,036,516 | +0.15(+1.80%) |
Nov 06, 2019 | 8.509 | 8.664 | 8.115 | 8.143 | 4,122,834 | -0.45(-5.22%) |
Nov 05, 2019 | 8.994 | 9.067 | 8.481 | 8.591 | 6,762,818 | -0.31(-3.49%) |
Nov 04, 2019 | 8.353 | 8.984 | 8.243 | 8.902 | 6,240,846 | +0.73(+8.96%) |