Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.300 | 6.300 | 5.960 | 5.970 | 3,228,878 | -0.30(-4.78%) |
Nov 27, 2020 | 6.350 | 6.390 | 6.255 | 6.270 | 1,012,300 | +0.05(+0.80%) |
Nov 25, 2020 | 6.250 | 6.300 | 6.130 | 6.220 | 1,842,300 | -0.04(-0.64%) |
Nov 24, 2020 | 6.140 | 6.440 | 6.140 | 6.260 | 3,954,931 | +0.22(+3.64%) |
Nov 23, 2020 | 5.940 | 6.180 | 5.940 | 6.040 | 3,373,428 | +0.22(+3.78%) |
Nov 20, 2020 | 5.970 | 6.000 | 5.810 | 5.820 | 2,162,100 | -0.27(-4.43%) |
Nov 19, 2020 | 5.930 | 6.110 | 5.890 | 6.090 | 2,295,105 | +0.07(+1.16%) |
Nov 18, 2020 | 6.270 | 6.430 | 5.980 | 6.020 | 4,030,199 | -0.02(-0.33%) |
Nov 17, 2020 | 5.860 | 6.110 | 5.730 | 6.040 | 3,176,653 | +0.13(+2.20%) |
Nov 16, 2020 | 5.565 | 5.970 | 5.565 | 5.910 | 4,734,022 | +0.45(+8.24%) |
Nov 13, 2020 | 5.220 | 5.490 | 5.220 | 5.460 | 2,310,000 | +0.34(+6.64%) |
Nov 12, 2020 | 5.240 | 5.510 | 5.033 | 5.120 | 3,828,693 | -0.18(-3.40%) |
Nov 11, 2020 | 5.420 | 5.610 | 5.265 | 5.300 | 2,151,685 | -0.16(-2.93%) |
Nov 10, 2020 | 5.180 | 5.520 | 5.060 | 5.460 | 5,311,121 | -0.04(-0.73%) |
Nov 09, 2020 | 5.510 | 5.570 | 5.270 | 5.500 | 6,286,402 | +0.73(+15.30%) |
Nov 06, 2020 | 4.740 | 4.805 | 4.640 | 4.770 | 1,971,300 | +0.08(+1.71%) |
Nov 05, 2020 | 4.480 | 4.720 | 4.450 | 4.690 | 2,024,007 | +0.35(+8.06%) |
Nov 04, 2020 | 4.190 | 4.390 | 4.160 | 4.340 | 3,157,810 | +0.13(+3.09%) |
Nov 03, 2020 | 4.270 | 4.330 | 4.120 | 4.210 | 2,818,549 | +0.10(+2.43%) |
Nov 02, 2020 | 4.220 | 4.220 | 4.020 | 4.110 | 1,520,455 | -0.01(-0.24%) |
Oct 30, 2020 | 4.160 | 4.170 | 4.020 | 4.120 | 2,206,700 | -0.07(-1.67%) |
Oct 29, 2020 | 4.030 | 4.220 | 3.960 | 4.190 | 3,950,718 | +0.02(+0.48%) |
Oct 28, 2020 | 4.260 | 4.350 | 4.170 | 4.170 | 3,555,549 | -0.34(-7.54%) |
Oct 27, 2020 | 4.740 | 4.805 | 4.500 | 4.510 | 1,999,699 | -0.34(-7.01%) |
Oct 26, 2020 | 4.940 | 4.960 | 4.820 | 4.850 | 1,417,704 | -0.14(-2.81%) |
Oct 23, 2020 | 4.950 | 5.060 | 4.835 | 4.990 | 1,577,900 | +0.15(+3.10%) |
Oct 22, 2020 | 4.870 | 4.920 | 4.750 | 4.840 | 2,528,716 | +0.05(+1.04%) |
Oct 21, 2020 | 4.660 | 4.870 | 4.620 | 4.790 | 1,906,844 | +0.14(+3.01%) |
Oct 20, 2020 | 4.620 | 4.690 | 4.550 | 4.650 | 2,278,794 | +0.13(+2.88%) |
Oct 19, 2020 | 4.610 | 4.725 | 4.520 | 4.520 | 1,264,269 | +0.01(+0.22%) |
Oct 16, 2020 | 4.640 | 4.690 | 4.510 | 4.510 | 1,423,300 | -0.13(-2.80%) |
Oct 15, 2020 | 4.580 | 4.680 | 4.523 | 4.640 | 960,449 | -0.02(-0.43%) |
Oct 14, 2020 | 4.650 | 4.730 | 4.610 | 4.660 | 1,265,027 | +0.05(+1.08%) |
Oct 13, 2020 | 4.710 | 4.715 | 4.560 | 4.610 | 1,464,940 | -0.17(-3.56%) |
Oct 12, 2020 | 4.840 | 4.840 | 4.670 | 4.780 | 1,428,748 | -0.02(-0.42%) |
Oct 09, 2020 | 4.770 | 4.890 | 4.670 | 4.800 | 1,808,900 | +0.06(+1.27%) |
Oct 08, 2020 | 4.480 | 4.750 | 4.470 | 4.740 | 1,888,875 | +0.27(+6.04%) |
Oct 07, 2020 | 4.640 | 4.730 | 4.470 | 4.470 | 2,592,179 | -0.23(-4.89%) |
Oct 06, 2020 | 4.820 | 4.970 | 4.640 | 4.700 | 3,388,128 | +0.14(+3.07%) |
Oct 05, 2020 | 4.600 | 4.680 | 4.510 | 4.560 | 1,274,488 | +0.00(+0.00%) |
Oct 02, 2020 | 4.450 | 4.600 | 4.421 | 4.560 | 2,113,100 | +0.04(+0.88%) |
Oct 01, 2020 | 4.380 | 4.530 | 4.360 | 4.520 | 1,777,237 | +0.11(+2.49%) |
Sep 30, 2020 | 4.300 | 4.460 | 4.300 | 4.410 | 1,739,477 | +0.12(+2.80%) |
Sep 29, 2020 | 4.480 | 4.500 | 4.290 | 4.290 | 1,910,053 | -0.15(-3.38%) |
Sep 28, 2020 | 4.460 | 4.680 | 4.430 | 4.440 | 2,969,646 | +0.08(+1.83%) |
Sep 25, 2020 | 4.350 | 4.380 | 4.310 | 4.360 | 3,045,600 | -0.04(-0.91%) |
Sep 24, 2020 | 4.290 | 4.510 | 4.210 | 4.400 | 4,622,415 | +0.12(+2.80%) |
Sep 23, 2020 | 4.450 | 4.570 | 4.260 | 4.280 | 2,493,896 | -0.17(-3.82%) |
Sep 22, 2020 | 4.660 | 4.685 | 4.430 | 4.450 | 3,053,127 | -0.22(-4.71%) |
Sep 21, 2020 | 4.780 | 4.780 | 4.600 | 4.670 | 3,088,233 | -0.25(-5.08%) |
Sep 18, 2020 | 5.180 | 5.180 | 4.890 | 4.920 | 2,881,400 | -0.33(-6.29%) |
Sep 17, 2020 | 5.110 | 5.300 | 5.065 | 5.250 | 1,259,003 | +0.02(+0.38%) |
Sep 16, 2020 | 5.140 | 5.310 | 5.090 | 5.230 | 1,395,708 | +0.11(+2.15%) |
Sep 15, 2020 | 5.180 | 5.230 | 5.080 | 5.120 | 945,440 | -0.06(-1.16%) |
Sep 14, 2020 | 5.150 | 5.190 | 5.020 | 5.180 | 1,376,993 | +0.11(+2.17%) |
Sep 11, 2020 | 5.170 | 5.230 | 5.040 | 5.070 | 2,304,700 | -0.13(-2.50%) |
Sep 10, 2020 | 5.370 | 5.470 | 5.200 | 5.200 | 2,024,149 | -0.17(-3.17%) |
Sep 09, 2020 | 5.660 | 5.660 | 5.350 | 5.370 | 2,247,673 | -0.04(-0.74%) |
Sep 08, 2020 | 5.410 | 5.490 | 5.310 | 5.410 | 1,379,645 | -0.12(-2.17%) |
Sep 04, 2020 | 5.530 | 5.590 | 5.355 | 5.530 | 3,019,400 | -0.01(-0.18%) |
Sep 03, 2020 | 5.770 | 5.940 | 5.510 | 5.540 | 3,276,447 | -0.03(-0.54%) |
Sep 02, 2020 | 5.670 | 5.690 | 5.520 | 5.570 | 2,139,223 | -0.03(-0.54%) |
Sep 01, 2020 | 5.420 | 5.770 | 5.380 | 5.600 | 3,394,061 | +0.30(+5.66%) |
Aug 31, 2020 | 5.470 | 5.500 | 5.260 | 5.300 | 1,600,227 | -0.24(-4.33%) |
Aug 28, 2020 | 5.300 | 5.575 | 5.265 | 5.540 | 2,124,400 | +0.30(+5.73%) |
Aug 27, 2020 | 5.250 | 5.340 | 5.145 | 5.240 | 2,687,440 | +0.08(+1.55%) |
Aug 26, 2020 | 5.520 | 5.540 | 5.150 | 5.160 | 2,267,571 | -0.35(-6.35%) |
Aug 25, 2020 | 5.460 | 5.510 | 5.300 | 5.510 | 1,620,233 | +0.12(+2.23%) |
Aug 24, 2020 | 5.200 | 5.470 | 5.160 | 5.390 | 2,077,550 | +0.27(+5.27%) |
Aug 21, 2020 | 5.100 | 5.185 | 5.045 | 5.120 | 1,665,000 | +0.00(+0.00%) |
Aug 20, 2020 | 4.980 | 5.170 | 4.900 | 5.120 | 2,461,594 | -0.02(-0.39%) |
Aug 19, 2020 | 5.330 | 5.400 | 5.140 | 5.140 | 1,779,093 | -0.22(-4.10%) |
Aug 18, 2020 | 5.390 | 5.470 | 5.300 | 5.360 | 1,274,340 | +0.02(+0.37%) |
Aug 17, 2020 | 5.630 | 5.630 | 5.320 | 5.340 | 2,798,200 | -0.33(-5.82%) |
Aug 14, 2020 | 5.580 | 5.720 | 5.530 | 5.670 | 1,961,900 | +0.07(+1.25%) |
Aug 13, 2020 | 5.720 | 5.870 | 5.600 | 5.600 | 1,872,113 | -0.11(-1.93%) |
Aug 12, 2020 | 5.930 | 5.941 | 5.580 | 5.710 | 2,327,013 | -0.15(-2.56%) |
Aug 11, 2020 | 5.870 | 6.140 | 5.850 | 5.860 | 4,316,102 | +0.06(+1.03%) |
Aug 10, 2020 | 5.550 | 5.810 | 5.550 | 5.800 | 2,627,500 | +0.29(+5.26%) |
Aug 07, 2020 | 5.500 | 5.600 | 5.445 | 5.510 | 1,817,500 | -0.15(-2.65%) |
Aug 06, 2020 | 5.580 | 5.700 | 5.490 | 5.660 | 1,907,159 | -0.09(-1.57%) |
Aug 05, 2020 | 5.540 | 5.790 | 5.540 | 5.750 | 3,444,172 | +0.13(+2.31%) |
Aug 04, 2020 | 5.630 | 5.780 | 5.590 | 5.620 | 2,770,581 | -0.09(-1.58%) |
Aug 03, 2020 | 5.650 | 5.850 | 5.500 | 5.710 | 3,042,826 | -0.07(-1.21%) |
Jul 31, 2020 | 6.110 | 6.110 | 5.780 | 5.780 | 3,091,200 | -0.33(-5.40%) |
Jul 30, 2020 | 6.200 | 6.220 | 6.050 | 6.110 | 1,577,790 | -0.20(-3.17%) |
Jul 29, 2020 | 6.290 | 6.375 | 6.230 | 6.310 | 1,632,084 | +0.04(+0.64%) |
Jul 28, 2020 | 6.100 | 6.375 | 6.070 | 6.270 | 1,386,106 | +0.12(+1.95%) |
Jul 27, 2020 | 6.130 | 6.190 | 6.040 | 6.150 | 1,250,837 | +0.05(+0.82%) |
Jul 24, 2020 | 6.160 | 6.250 | 6.049 | 6.100 | 1,355,600 | -0.18(-2.87%) |
Jul 23, 2020 | 6.420 | 6.500 | 6.240 | 6.280 | 1,815,209 | -0.19(-2.94%) |
Jul 22, 2020 | 6.410 | 6.540 | 6.390 | 6.470 | 1,159,259 | -0.05(-0.77%) |
Jul 21, 2020 | 6.360 | 6.650 | 6.330 | 6.520 | 2,089,871 | +0.33(+5.33%) |
Jul 20, 2020 | 6.180 | 6.220 | 6.065 | 6.190 | 1,485,254 | +0.01(+0.16%) |
Jul 17, 2020 | 6.220 | 6.270 | 6.110 | 6.180 | 1,357,100 | +0.00(+0.00%) |
Jul 16, 2020 | 6.400 | 6.479 | 6.140 | 6.180 | 1,701,668 | -0.30(-4.63%) |
Jul 15, 2020 | 6.150 | 6.510 | 6.085 | 6.480 | 3,278,895 | +0.48(+8.00%) |
Jul 14, 2020 | 5.920 | 6.010 | 5.820 | 6.000 | 2,371,249 | -0.07(-1.15%) |
Jul 13, 2020 | 6.120 | 6.185 | 5.975 | 6.070 | 3,356,402 | +0.01(+0.17%) |
Jul 10, 2020 | 5.890 | 6.060 | 5.870 | 6.060 | 2,603,200 | +0.13(+2.19%) |
Jul 09, 2020 | 6.130 | 6.180 | 5.915 | 5.930 | 2,784,919 | -0.15(-2.47%) |
Jul 08, 2020 | 6.170 | 6.205 | 6.010 | 6.080 | 1,588,202 | +0.02(+0.33%) |
Jul 07, 2020 | 6.270 | 6.310 | 6.045 | 6.060 | 2,212,082 | -0.26(-4.11%) |
Jul 06, 2020 | 6.300 | 6.345 | 6.135 | 6.320 | 2,376,202 | +0.28(+4.64%) |
Jul 02, 2020 | 6.320 | 6.550 | 6.010 | 6.040 | 3,533,800 | -0.01(-0.17%) |
Jul 01, 2020 | 6.090 | 6.300 | 6.050 | 6.050 | 2,652,138 | +0.07(+1.17%) |
Jun 30, 2020 | 6.050 | 6.080 | 5.930 | 5.980 | 2,612,703 | -0.24(-3.86%) |
Jun 29, 2020 | 5.890 | 6.230 | 5.750 | 6.220 | 4,012,952 | +0.54(+9.51%) |
Jun 26, 2020 | 6.010 | 6.030 | 5.680 | 5.680 | 3,579,800 | -0.43(-7.04%) |
Jun 25, 2020 | 6.000 | 6.180 | 5.910 | 6.110 | 3,172,499 | +0.03(+0.49%) |
Jun 24, 2020 | 6.540 | 6.560 | 6.060 | 6.080 | 3,021,836 | -0.51(-7.74%) |
Jun 23, 2020 | 6.620 | 6.623 | 6.470 | 6.590 | 2,184,762 | +0.17(+2.65%) |
Jun 22, 2020 | 6.680 | 6.700 | 6.380 | 6.420 | 2,871,916 | -0.15(-2.28%) |
Jun 19, 2020 | 6.740 | 6.770 | 6.570 | 6.570 | 3,410,900 | -0.03(-0.45%) |
Jun 18, 2020 | 6.600 | 6.840 | 6.530 | 6.600 | 3,277,047 | -0.22(-3.23%) |
Jun 17, 2020 | 6.870 | 6.990 | 6.680 | 6.820 | 2,594,703 | -0.14(-2.01%) |
Jun 16, 2020 | 7.280 | 7.290 | 6.860 | 6.960 | 5,749,915 | +0.27(+4.04%) |
Jun 15, 2020 | 6.500 | 6.850 | 6.380 | 6.690 | 5,364,714 | -0.39(-5.51%) |
Jun 12, 2020 | 7.140 | 7.340 | 6.880 | 7.080 | 5,336,900 | +0.49(+7.44%) |
Jun 11, 2020 | 6.630 | 7.130 | 6.500 | 6.590 | 5,251,142 | -1.03(-13.52%) |
Jun 10, 2020 | 8.350 | 8.390 | 7.600 | 7.620 | 5,764,013 | -0.81(-9.61%) |
Jun 09, 2020 | 8.390 | 8.610 | 8.240 | 8.430 | 6,387,143 | -0.37(-4.20%) |
Jun 08, 2020 | 7.870 | 8.820 | 7.720 | 8.800 | 9,404,258 | +1.51(+20.71%) |
Jun 05, 2020 | 7.470 | 7.650 | 7.135 | 7.290 | 7,486,100 | +0.29(+4.14%) |
Jun 04, 2020 | 6.700 | 7.200 | 6.580 | 7.000 | 6,496,440 | +0.20(+2.94%) |
Jun 03, 2020 | 7.000 | 7.280 | 6.710 | 6.800 | 9,179,844 | +0.47(+7.42%) |
Jun 02, 2020 | 5.780 | 6.330 | 5.730 | 6.330 | 6,812,059 | +0.82(+14.88%) |
Jun 01, 2020 | 5.400 | 5.640 | 5.320 | 5.510 | 5,892,594 | +0.02(+0.36%) |
May 29, 2020 | 5.100 | 6.100 | 4.980 | 5.490 | 15,968,600 | +0.31(+5.98%) |
May 28, 2020 | 5.550 | 5.550 | 5.170 | 5.180 | 5,371,535 | -0.36(-6.50%) |
May 27, 2020 | 5.300 | 5.530 | 5.140 | 5.540 | 7,881,624 | +0.53(+10.58%) |
May 26, 2020 | 5.120 | 5.250 | 4.915 | 5.010 | 6,138,386 | +0.36(+7.74%) |
May 22, 2020 | 4.800 | 4.870 | 4.640 | 4.650 | 1,679,800 | -0.08(-1.69%) |
May 21, 2020 | 4.700 | 4.820 | 4.660 | 4.730 | 2,874,606 | +0.05(+1.07%) |
May 20, 2020 | 4.620 | 4.770 | 4.550 | 4.680 | 2,657,184 | +0.18(+4.00%) |
May 19, 2020 | 4.770 | 4.820 | 4.500 | 4.500 | 3,555,647 | -0.14(-3.02%) |
May 18, 2020 | 4.560 | 4.690 | 4.440 | 4.640 | 4,425,002 | +0.30(+6.91%) |
May 15, 2020 | 4.460 | 4.720 | 4.315 | 4.340 | 3,306,100 | -0.17(-3.77%) |
May 14, 2020 | 4.170 | 4.530 | 3.990 | 4.510 | 4,608,139 | +0.30(+7.13%) |
May 13, 2020 | 4.590 | 4.600 | 4.180 | 4.210 | 4,262,701 | -0.40(-8.68%) |
May 12, 2020 | 4.980 | 5.050 | 4.600 | 4.610 | 4,289,616 | -0.35(-7.06%) |
May 11, 2020 | 5.200 | 5.220 | 4.940 | 4.960 | 3,448,679 | -0.35(-6.59%) |
May 08, 2020 | 4.950 | 5.320 | 4.945 | 5.310 | 5,026,500 | +0.45(+9.26%) |
May 07, 2020 | 4.950 | 5.200 | 4.790 | 4.860 | 6,860,573 | -0.16(-3.19%) |
May 06, 2020 | 5.160 | 5.190 | 5.010 | 5.020 | 3,411,786 | -0.31(-5.82%) |
May 05, 2020 | 5.500 | 5.580 | 5.290 | 5.330 | 3,826,904 | -0.27(-4.82%) |
May 04, 2020 | 5.700 | 5.730 | 5.440 | 5.600 | 5,235,113 | -0.21(-3.61%) |
May 01, 2020 | 6.310 | 6.350 | 5.705 | 5.810 | 3,565,700 | -0.52(-8.21%) |
Apr 30, 2020 | 6.400 | 6.460 | 6.130 | 6.330 | 5,545,596 | -0.26(-3.95%) |
Apr 29, 2020 | 6.050 | 6.710 | 6.040 | 6.590 | 6,578,533 | +0.64(+10.76%) |
Apr 28, 2020 | 5.610 | 6.040 | 5.610 | 5.950 | 6,403,250 | +0.54(+9.98%) |
Apr 27, 2020 | 4.990 | 5.550 | 4.900 | 5.410 | 14,197,239 | -0.41(-7.04%) |
Apr 24, 2020 | 6.420 | 6.420 | 5.700 | 5.820 | 6,189,700 | -0.87(-13.00%) |
Apr 23, 2020 | 6.610 | 6.795 | 6.498 | 6.690 | 1,615,694 | +0.14(+2.14%) |
Apr 22, 2020 | 6.670 | 6.710 | 6.490 | 6.550 | 3,302,858 | +0.17(+2.66%) |
Apr 21, 2020 | 6.670 | 6.720 | 6.300 | 6.380 | 1,668,979 | -0.49(-7.13%) |
Apr 20, 2020 | 7.020 | 7.050 | 6.835 | 6.870 | 3,508,595 | -0.29(-4.05%) |
Apr 17, 2020 | 7.390 | 7.390 | 6.910 | 7.160 | 4,020,000 | +0.17(+2.43%) |
Apr 16, 2020 | 7.150 | 7.175 | 6.830 | 6.990 | 2,088,390 | -0.03(-0.43%) |
Apr 15, 2020 | 7.170 | 7.210 | 6.980 | 7.020 | 3,238,864 | -0.35(-4.75%) |
Apr 14, 2020 | 7.550 | 7.640 | 7.350 | 7.370 | 2,350,948 | -0.08(-1.07%) |
Apr 13, 2020 | 7.420 | 7.525 | 7.130 | 7.450 | 1,294,521 | -0.13(-1.72%) |
Apr 09, 2020 | 7.680 | 7.710 | 7.300 | 7.580 | 2,433,800 | +0.40(+5.57%) |
Apr 08, 2020 | 6.900 | 7.300 | 6.805 | 7.180 | 2,625,630 | +0.38(+5.59%) |
Apr 07, 2020 | 7.410 | 7.760 | 6.700 | 6.800 | 2,881,095 | +0.06(+0.89%) |
Apr 06, 2020 | 6.980 | 7.190 | 6.660 | 6.740 | 1,474,146 | +0.35(+5.48%) |
Apr 03, 2020 | 6.910 | 7.030 | 6.270 | 6.390 | 1,730,400 | -0.60(-8.58%) |
Apr 02, 2020 | 7.170 | 7.435 | 6.925 | 6.990 | 1,622,507 | -0.21(-2.92%) |
Apr 01, 2020 | 7.040 | 7.240 | 6.920 | 7.200 | 1,900,486 | -0.20(-2.70%) |
Mar 31, 2020 | 7.390 | 7.720 | 7.230 | 7.400 | 2,779,950 | +0.18(+2.49%) |
Mar 30, 2020 | 7.030 | 7.360 | 6.775 | 7.220 | 2,976,284 | +0.05(+0.70%) |
Mar 27, 2020 | 7.660 | 7.730 | 7.080 | 7.170 | 2,453,100 | -1.07(-12.99%) |
Mar 26, 2020 | 8.490 | 8.870 | 7.980 | 8.240 | 2,457,582 | -0.01(-0.12%) |
Mar 25, 2020 | 7.340 | 9.460 | 7.084 | 8.250 | 4,168,121 | +1.03(+14.27%) |
Mar 24, 2020 | 6.510 | 8.730 | 6.180 | 7.220 | 5,437,909 | +1.11(+18.17%) |
Mar 23, 2020 | 6.310 | 6.370 | 5.750 | 6.110 | 2,692,643 | -0.66(-9.75%) |
Mar 20, 2020 | 7.630 | 7.870 | 6.750 | 6.770 | 2,715,700 | -0.91(-11.85%) |
Mar 19, 2020 | 6.840 | 7.840 | 6.580 | 7.680 | 2,436,739 | +0.79(+11.47%) |
Mar 18, 2020 | 7.510 | 7.770 | 6.730 | 6.890 | 2,443,039 | -1.60(-18.85%) |
Mar 17, 2020 | 8.270 | 8.660 | 7.590 | 8.490 | 2,765,862 | +0.41(+5.07%) |
Mar 16, 2020 | 8.830 | 9.000 | 8.010 | 8.080 | 3,650,885 | -1.87(-18.79%) |
Mar 13, 2020 | 10.26 | 10.26 | 8.955 | 9.950 | 1,964,300 | +0.83(+9.10%) |
Mar 12, 2020 | 8.500 | 9.600 | 8.280 | 9.120 | 2,825,086 | -2.80(-23.49%) |
Mar 11, 2020 | 12.66 | 12.77 | 11.56 | 11.92 | 3,329,864 | -1.25(-9.49%) |
Mar 10, 2020 | 12.78 | 13.17 | 12.43 | 13.17 | 1,467,271 | +0.57(+4.52%) |
Mar 09, 2020 | 12.44 | 14.48 | 12.44 | 12.60 | 1,830,974 | -1.23(-8.89%) |
Mar 06, 2020 | 13.73 | 14.15 | 13.61 | 13.83 | 1,972,400 | -0.42(-2.95%) |
Mar 05, 2020 | 14.62 | 14.72 | 14.13 | 14.25 | 2,332,074 | -0.89(-5.88%) |
Mar 04, 2020 | 15.18 | 15.29 | 14.71 | 15.14 | 1,681,220 | +0.07(+0.46%) |
Mar 03, 2020 | 15.10 | 15.75 | 14.78 | 15.07 | 2,100,202 | -0.30(-1.95%) |
Mar 02, 2020 | 14.94 | 15.39 | 14.78 | 15.37 | 1,426,325 | +0.13(+0.85%) |
Feb 28, 2020 | 14.95 | 15.25 | 14.46 | 15.24 | 1,992,700 | -0.18(-1.17%) |
Feb 27, 2020 | 15.47 | 16.03 | 15.32 | 15.42 | 2,707,635 | -0.71(-4.40%) |
Feb 26, 2020 | 16.89 | 17.13 | 15.91 | 16.13 | 2,733,281 | -0.71(-4.22%) |
Feb 25, 2020 | 17.32 | 17.38 | 16.68 | 16.84 | 1,139,853 | -0.45(-2.60%) |
Feb 24, 2020 | 17.21 | 17.39 | 17.00 | 17.29 | 480,148 | -0.51(-2.87%) |
Feb 21, 2020 | 17.70 | 17.85 | 17.60 | 17.80 | 433,300 | -0.03(-0.17%) |
Feb 20, 2020 | 17.82 | 18.28 | 17.75 | 17.83 | 681,038 | +0.34(+1.94%) |
Feb 19, 2020 | 17.17 | 17.59 | 17.11 | 17.49 | 611,163 | +0.33(+1.92%) |
Feb 18, 2020 | 17.30 | 17.41 | 16.95 | 17.16 | 721,922 | -0.27(-1.55%) |
Feb 14, 2020 | 17.65 | 17.66 | 17.25 | 17.43 | 478,300 | -0.18(-1.02%) |
Feb 13, 2020 | 17.44 | 17.67 | 17.25 | 17.61 | 662,377 | +0.13(+0.74%) |
Feb 12, 2020 | 17.43 | 17.81 | 17.31 | 17.48 | 554,418 | +0.05(+0.29%) |
Feb 11, 2020 | 17.17 | 17.46 | 17.13 | 17.43 | 419,228 | +0.42(+2.47%) |
Feb 10, 2020 | 17.19 | 17.27 | 16.94 | 17.01 | 436,704 | -0.13(-0.76%) |
Feb 07, 2020 | 17.15 | 17.27 | 17.03 | 17.14 | 596,300 | -0.22(-1.27%) |
Feb 06, 2020 | 17.53 | 17.67 | 17.26 | 17.36 | 835,705 | +0.02(+0.12%) |
Feb 05, 2020 | 17.50 | 17.66 | 17.23 | 17.34 | 624,668 | +0.12(+0.70%) |
Feb 04, 2020 | 17.15 | 17.36 | 17.13 | 17.22 | 602,407 | +0.13(+0.76%) |
Feb 03, 2020 | 17.04 | 17.38 | 16.93 | 17.09 | 830,476 | +0.25(+1.48%) |
Jan 31, 2020 | 16.92 | 16.96 | 16.66 | 16.84 | 950,300 | -0.22(-1.29%) |
Jan 30, 2020 | 16.77 | 17.10 | 16.67 | 17.06 | 740,278 | -0.20(-1.16%) |
Jan 29, 2020 | 17.38 | 17.47 | 17.24 | 17.26 | 893,356 | -0.20(-1.15%) |
Jan 28, 2020 | 17.46 | 17.61 | 17.35 | 17.46 | 630,536 | +0.12(+0.69%) |
Jan 27, 2020 | 17.28 | 17.46 | 17.16 | 17.34 | 1,077,104 | -0.49(-2.75%) |
Jan 24, 2020 | 18.01 | 18.18 | 17.74 | 17.83 | 551,800 | -0.40(-2.19%) |
Jan 23, 2020 | 18.15 | 18.34 | 17.98 | 18.23 | 509,860 | -0.10(-0.55%) |
Jan 22, 2020 | 18.04 | 18.40 | 17.98 | 18.33 | 748,353 | +0.26(+1.44%) |
Jan 21, 2020 | 18.39 | 18.39 | 17.97 | 18.07 | 923,352 | -0.69(-3.68%) |
Jan 17, 2020 | 18.82 | 18.91 | 18.61 | 18.76 | 464,400 | -0.06(-0.32%) |
Jan 16, 2020 | 19.06 | 19.07 | 18.65 | 18.82 | 846,097 | -0.30(-1.57%) |
Jan 15, 2020 | 19.26 | 19.44 | 19.09 | 19.12 | 712,759 | -0.56(-2.85%) |
Jan 14, 2020 | 19.73 | 19.77 | 19.44 | 19.68 | 674,078 | -0.04(-0.20%) |
Jan 13, 2020 | 19.55 | 19.84 | 19.55 | 19.72 | 352,562 | +0.03(+0.15%) |
Jan 10, 2020 | 19.84 | 19.95 | 19.55 | 19.69 | 463,900 | -0.09(-0.46%) |
Jan 09, 2020 | 19.88 | 20.03 | 19.57 | 19.78 | 731,096 | -0.19(-0.95%) |
Jan 08, 2020 | 20.03 | 20.24 | 19.94 | 19.97 | 863,230 | -0.19(-0.94%) |
Jan 07, 2020 | 19.76 | 20.20 | 19.75 | 20.16 | 1,024,388 | +0.17(+0.85%) |
Jan 06, 2020 | 19.93 | 20.24 | 19.82 | 19.99 | 853,801 | -0.06(-0.30%) |
Jan 03, 2020 | 19.90 | 20.15 | 19.82 | 20.05 | 587,900 | +0.02(+0.10%) |
Jan 02, 2020 | 19.99 | 20.09 | 19.79 | 20.03 | 995,533 | +0.54(+2.77%) |
Dec 31, 2019 | 19.61 | 19.61 | 19.43 | 19.49 | 347,300 | -0.11(-0.56%) |
Dec 30, 2019 | 19.65 | 19.65 | 19.48 | 19.60 | 412,740 | +0.23(+1.19%) |
Dec 27, 2019 | 19.48 | 19.63 | 19.35 | 19.37 | 540,800 | -0.05(-0.26%) |
Dec 26, 2019 | 19.41 | 19.48 | 19.23 | 19.42 | 663,481 | +0.27(+1.41%) |
Dec 24, 2019 | 19.29 | 19.31 | 19.12 | 19.15 | 135,500 | -0.14(-0.73%) |
Dec 23, 2019 | 19.25 | 19.39 | 19.04 | 19.29 | 1,156,365 | +0.48(+2.55%) |
Dec 20, 2019 | 19.06 | 19.28 | 18.81 | 18.81 | 980,200 | -0.16(-0.84%) |
Dec 19, 2019 | 18.89 | 19.09 | 18.85 | 18.97 | 558,671 | -0.06(-0.32%) |
Dec 18, 2019 | 18.97 | 19.08 | 18.78 | 19.03 | 670,381 | +0.26(+1.39%) |
Dec 17, 2019 | 18.66 | 18.95 | 18.62 | 18.77 | 846,059 | -0.02(-0.11%) |
Dec 16, 2019 | 18.62 | 18.83 | 18.59 | 18.79 | 1,020,138 | +0.30(+1.62%) |
Dec 13, 2019 | 18.31 | 18.59 | 18.31 | 18.49 | 523,100 | -0.01(-0.05%) |
Dec 12, 2019 | 18.10 | 18.52 | 18.09 | 18.50 | 886,594 | +0.46(+2.55%) |
Dec 11, 2019 | 17.87 | 18.16 | 17.86 | 18.04 | 844,906 | +0.26(+1.46%) |
Dec 10, 2019 | 17.85 | 17.87 | 17.69 | 17.78 | 927,477 | -0.07(-0.39%) |
Dec 09, 2019 | 17.81 | 18.04 | 17.80 | 17.85 | 514,523 | -0.10(-0.56%) |
Dec 06, 2019 | 17.73 | 17.99 | 17.66 | 17.95 | 554,100 | +0.42(+2.40%) |
Dec 05, 2019 | 17.40 | 17.73 | 17.38 | 17.53 | 629,113 | +0.11(+0.63%) |
Dec 04, 2019 | 17.59 | 17.66 | 17.42 | 17.42 | 809,332 | -0.14(-0.80%) |
Dec 03, 2019 | 17.40 | 17.57 | 17.26 | 17.56 | 647,068 | +0.06(+0.34%) |