Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.291 | 3.299 | 3.177 | 3.177 | 4,513,282 | +0.01(+0.28%) |
Nov 27, 2020 | 3.177 | 3.199 | 3.142 | 3.168 | 1,739,849 | -0.02(-0.55%) |
Nov 25, 2020 | 3.203 | 3.203 | 3.143 | 3.186 | 2,793,314 | -0.14(-4.20%) |
Nov 24, 2020 | 3.247 | 3.347 | 3.238 | 3.325 | 2,348,110 | +0.20(+6.42%) |
Nov 23, 2020 | 3.116 | 3.142 | 3.099 | 3.125 | 1,276,507 | +0.04(+1.42%) |
Nov 20, 2020 | 3.064 | 3.090 | 3.037 | 3.081 | 2,166,276 | +0.00(+0.00%) |
Nov 19, 2020 | 3.037 | 3.090 | 3.020 | 3.081 | 1,491,541 | +0.03(+0.86%) |
Nov 18, 2020 | 3.107 | 3.142 | 3.055 | 3.055 | 2,454,645 | -0.10(-3.05%) |
Nov 17, 2020 | 3.099 | 3.151 | 3.081 | 3.151 | 2,282,061 | +0.12(+4.03%) |
Nov 16, 2020 | 3.055 | 3.066 | 3.003 | 3.029 | 2,351,602 | +0.06(+2.06%) |
Nov 13, 2020 | 2.924 | 2.968 | 2.924 | 2.968 | 1,973,685 | +0.09(+3.03%) |
Nov 12, 2020 | 2.898 | 2.924 | 2.863 | 2.880 | 2,689,781 | -0.01(-0.30%) |
Nov 11, 2020 | 2.959 | 2.959 | 2.872 | 2.889 | 2,187,374 | -0.06(-2.07%) |
Nov 10, 2020 | 2.933 | 2.976 | 2.920 | 2.950 | 3,101,995 | +0.10(+3.68%) |
Nov 09, 2020 | 2.819 | 2.863 | 2.758 | 2.845 | 4,929,026 | +0.33(+13.19%) |
Nov 06, 2020 | 2.557 | 2.557 | 2.505 | 2.514 | 1,814,205 | +0.03(+1.41%) |
Nov 05, 2020 | 2.453 | 2.505 | 2.453 | 2.479 | 1,740,020 | +0.07(+2.90%) |
Nov 04, 2020 | 2.435 | 2.479 | 2.400 | 2.409 | 2,362,489 | -0.17(-6.44%) |
Nov 03, 2020 | 2.540 | 2.584 | 2.531 | 2.575 | 2,793,181 | +0.17(+7.27%) |
Nov 02, 2020 | 2.374 | 2.418 | 2.352 | 2.400 | 2,324,169 | +0.04(+1.85%) |
Oct 30, 2020 | 2.296 | 2.357 | 2.269 | 2.357 | 2,283,595 | +0.03(+1.50%) |
Oct 29, 2020 | 2.278 | 2.348 | 2.265 | 2.322 | 2,964,106 | +0.02(+0.76%) |
Oct 28, 2020 | 2.339 | 2.365 | 2.304 | 2.304 | 3,463,916 | -0.15(-6.05%) |
Oct 27, 2020 | 2.540 | 2.549 | 2.453 | 2.453 | 1,955,795 | -0.10(-4.10%) |
Oct 26, 2020 | 2.557 | 2.557 | 2.505 | 2.557 | 2,680,458 | +0.01(+0.34%) |
Oct 23, 2020 | 2.549 | 2.566 | 2.522 | 2.549 | 1,649,339 | +0.03(+1.39%) |
Oct 22, 2020 | 2.461 | 2.522 | 2.461 | 2.514 | 1,384,203 | +0.00(+0.00%) |
Oct 21, 2020 | 2.522 | 2.531 | 2.501 | 2.514 | 1,729,922 | +0.02(+0.70%) |
Oct 20, 2020 | 2.488 | 2.522 | 2.488 | 2.496 | 1,372,852 | +0.03(+1.42%) |
Oct 19, 2020 | 2.461 | 2.514 | 2.453 | 2.461 | 1,319,610 | +0.01(+0.36%) |
Oct 16, 2020 | 2.426 | 2.474 | 2.418 | 2.453 | 1,393,621 | +0.05(+2.18%) |
Oct 15, 2020 | 2.374 | 2.400 | 2.370 | 2.400 | 1,613,209 | -0.06(-2.48%) |
Oct 14, 2020 | 2.470 | 2.492 | 2.453 | 2.461 | 1,456,490 | -0.03(-1.40%) |
Oct 13, 2020 | 2.592 | 2.592 | 2.488 | 2.496 | 3,022,468 | -0.22(-8.04%) |
Oct 12, 2020 | 2.706 | 2.715 | 2.684 | 2.715 | 1,992,959 | +0.08(+2.98%) |
Oct 09, 2020 | 2.671 | 2.671 | 2.636 | 2.636 | 2,962,762 | -0.02(-0.66%) |
Oct 08, 2020 | 2.636 | 2.662 | 2.619 | 2.653 | 2,692,578 | +0.07(+2.70%) |
Oct 07, 2020 | 2.566 | 2.592 | 2.557 | 2.584 | 1,971,914 | +0.08(+3.14%) |
Oct 06, 2020 | 2.549 | 2.584 | 2.505 | 2.505 | 4,521,895 | +0.09(+3.61%) |
Oct 05, 2020 | 2.426 | 2.435 | 2.400 | 2.418 | 2,128,731 | +0.03(+1.09%) |
Oct 02, 2020 | 2.339 | 2.400 | 2.330 | 2.392 | 2,798,584 | +0.05(+2.24%) |
Oct 01, 2020 | 2.357 | 2.378 | 2.313 | 2.339 | 2,194,971 | +0.10(+4.69%) |
Sep 30, 2020 | 2.217 | 2.269 | 2.217 | 2.234 | 1,858,655 | +0.04(+1.99%) |
Sep 29, 2020 | 2.208 | 2.208 | 2.165 | 2.191 | 3,121,530 | -0.02(-0.79%) |
Sep 28, 2020 | 2.182 | 2.234 | 2.182 | 2.208 | 2,198,320 | +0.14(+6.75%) |
Sep 25, 2020 | 2.069 | 2.086 | 2.042 | 2.069 | 2,606,337 | +0.00(+0.00%) |
Sep 24, 2020 | 2.042 | 2.095 | 2.029 | 2.069 | 3,292,993 | +0.04(+2.16%) |
Sep 23, 2020 | 2.077 | 2.095 | 2.016 | 2.025 | 2,100,649 | -0.04(-2.11%) |
Sep 22, 2020 | 2.112 | 2.138 | 2.051 | 2.069 | 3,078,716 | -0.06(-2.87%) |
Sep 21, 2020 | 2.138 | 2.138 | 2.086 | 2.130 | 3,811,420 | -0.08(-3.56%) |
Sep 18, 2020 | 2.234 | 2.239 | 2.191 | 2.208 | 2,862,972 | -0.07(-3.07%) |
Sep 17, 2020 | 2.261 | 2.296 | 2.252 | 2.278 | 2,194,180 | -0.02(-0.76%) |
Sep 16, 2020 | 2.287 | 2.330 | 2.269 | 2.296 | 2,171,596 | -0.02(-0.75%) |
Sep 15, 2020 | 2.365 | 2.365 | 2.313 | 2.313 | 1,450,102 | -0.06(-2.57%) |
Sep 14, 2020 | 2.365 | 2.387 | 2.357 | 2.374 | 1,381,959 | +0.01(+0.37%) |
Sep 11, 2020 | 2.348 | 2.374 | 2.330 | 2.365 | 1,381,133 | +0.03(+1.12%) |
Sep 10, 2020 | 2.400 | 2.426 | 2.339 | 2.339 | 2,156,041 | -0.06(-2.55%) |
Sep 09, 2020 | 2.392 | 2.418 | 2.378 | 2.400 | 1,552,357 | +0.09(+3.77%) |
Sep 08, 2020 | 2.330 | 2.348 | 2.304 | 2.313 | 2,774,589 | -0.10(-4.33%) |
Sep 04, 2020 | 2.392 | 2.435 | 2.348 | 2.418 | 2,505,974 | +0.07(+2.97%) |
Sep 03, 2020 | 2.383 | 2.426 | 2.330 | 2.348 | 3,579,207 | -0.03(-1.10%) |
Sep 02, 2020 | 2.330 | 2.374 | 2.313 | 2.374 | 2,123,608 | +0.03(+1.12%) |
Sep 01, 2020 | 2.330 | 2.383 | 2.313 | 2.348 | 2,562,557 | -0.04(-1.83%) |
Aug 31, 2020 | 2.444 | 2.448 | 2.392 | 2.392 | 2,052,336 | -0.07(-2.84%) |
Aug 28, 2020 | 2.453 | 2.461 | 2.426 | 2.461 | 1,806,299 | +0.08(+3.30%) |
Aug 27, 2020 | 2.374 | 2.418 | 2.374 | 2.383 | 2,451,536 | -0.07(-2.85%) |
Aug 26, 2020 | 2.444 | 2.479 | 2.435 | 2.453 | 2,625,659 | +0.03(+1.44%) |
Aug 25, 2020 | 2.418 | 2.448 | 2.383 | 2.418 | 3,230,991 | +0.03(+1.09%) |
Aug 24, 2020 | 2.357 | 2.400 | 2.357 | 2.392 | 2,250,313 | +0.09(+3.79%) |
Aug 21, 2020 | 2.261 | 2.322 | 2.261 | 2.304 | 2,222,072 | -0.02(-0.73%) |
Aug 20, 2020 | 2.330 | 2.356 | 2.321 | 2.321 | 2,859,057 | -0.07(-2.91%) |
Aug 19, 2020 | 2.347 | 2.399 | 2.343 | 2.391 | 3,479,441 | -0.06(-2.48%) |
Aug 18, 2020 | 2.478 | 2.478 | 2.434 | 2.452 | 2,442,386 | -0.03(-1.05%) |
Aug 17, 2020 | 2.547 | 2.556 | 2.469 | 2.478 | 3,602,380 | -0.05(-2.06%) |
Aug 14, 2020 | 2.495 | 2.547 | 2.487 | 2.530 | 2,971,759 | -0.05(-2.02%) |
Aug 13, 2020 | 2.599 | 2.643 | 2.573 | 2.582 | 4,782,040 | -0.42(-13.91%) |
Aug 12, 2020 | 3.095 | 3.095 | 2.982 | 2.999 | 2,524,996 | -0.02(-0.58%) |
Aug 11, 2020 | 3.025 | 3.060 | 2.991 | 3.017 | 3,412,590 | +0.10(+3.58%) |
Aug 10, 2020 | 2.843 | 2.921 | 2.843 | 2.912 | 2,719,502 | +0.09(+3.08%) |
Aug 07, 2020 | 2.738 | 2.825 | 2.734 | 2.825 | 2,360,728 | +0.06(+2.20%) |
Aug 06, 2020 | 2.747 | 2.773 | 2.738 | 2.765 | 3,565,110 | +0.00(+0.00%) |
Aug 05, 2020 | 2.730 | 2.780 | 2.730 | 2.765 | 2,110,148 | +0.10(+3.92%) |
Aug 04, 2020 | 2.660 | 2.678 | 2.643 | 2.660 | 2,701,272 | +0.02(+0.66%) |
Aug 03, 2020 | 2.599 | 2.644 | 2.573 | 2.643 | 2,139,519 | +0.12(+4.83%) |
Jul 31, 2020 | 2.608 | 2.608 | 2.521 | 2.521 | 2,761,142 | -0.05(-2.03%) |
Jul 30, 2020 | 2.538 | 2.573 | 2.504 | 2.573 | 2,435,382 | -0.11(-4.21%) |
Jul 29, 2020 | 2.652 | 2.704 | 2.634 | 2.686 | 1,191,356 | +0.03(+0.98%) |
Jul 28, 2020 | 2.652 | 2.669 | 2.634 | 2.660 | 1,872,514 | +0.00(+0.00%) |
Jul 27, 2020 | 2.643 | 2.669 | 2.625 | 2.660 | 2,191,051 | +0.02(+0.66%) |
Jul 24, 2020 | 2.669 | 2.686 | 2.634 | 2.643 | 1,858,399 | -0.05(-1.94%) |
Jul 23, 2020 | 2.686 | 2.712 | 2.669 | 2.695 | 2,401,659 | -0.03(-1.27%) |
Jul 22, 2020 | 2.730 | 2.751 | 2.712 | 2.730 | 1,991,822 | +0.00(+0.00%) |
Jul 21, 2020 | 2.730 | 2.765 | 2.721 | 2.730 | 2,512,178 | -0.01(-0.32%) |
Jul 20, 2020 | 2.695 | 2.747 | 2.691 | 2.738 | 1,681,221 | +0.02(+0.64%) |
Jul 17, 2020 | 2.721 | 2.730 | 2.695 | 2.721 | 2,515,097 | -0.03(-1.26%) |
Jul 16, 2020 | 2.773 | 2.799 | 2.738 | 2.756 | 3,199,735 | -0.05(-1.86%) |
Jul 15, 2020 | 2.799 | 2.825 | 2.773 | 2.808 | 2,945,152 | +0.01(+0.31%) |
Jul 14, 2020 | 2.730 | 2.799 | 2.721 | 2.799 | 3,627,846 | +0.10(+3.54%) |
Jul 13, 2020 | 2.730 | 2.747 | 2.686 | 2.704 | 2,537,498 | +0.01(+0.32%) |
Jul 10, 2020 | 2.625 | 2.708 | 2.612 | 2.695 | 2,906,883 | +0.10(+3.68%) |
Jul 09, 2020 | 2.678 | 2.686 | 2.591 | 2.599 | 3,403,870 | -0.10(-3.55%) |
Jul 08, 2020 | 2.652 | 2.695 | 2.652 | 2.695 | 2,926,988 | +0.01(+0.32%) |
Jul 07, 2020 | 2.756 | 2.756 | 2.678 | 2.686 | 4,521,319 | -0.09(-3.13%) |
Jul 06, 2020 | 2.721 | 2.799 | 2.699 | 2.773 | 6,972,987 | +0.16(+5.98%) |
Jul 02, 2020 | 2.652 | 2.678 | 2.599 | 2.617 | 3,558,750 | +0.08(+3.08%) |
Jul 01, 2020 | 2.530 | 2.578 | 2.530 | 2.538 | 3,252,843 | -0.02(-0.68%) |
Jun 30, 2020 | 2.530 | 2.573 | 2.512 | 2.556 | 3,232,498 | -0.03(-1.01%) |
Jun 29, 2020 | 2.573 | 2.612 | 2.556 | 2.582 | 3,491,506 | +0.09(+3.48%) |
Jun 26, 2020 | 2.582 | 2.582 | 2.489 | 2.495 | 3,578,535 | -0.15(-5.59%) |
Jun 25, 2020 | 2.582 | 2.656 | 2.581 | 2.643 | 3,336,747 | +0.10(+3.75%) |
Jun 24, 2020 | 2.652 | 2.652 | 2.538 | 2.547 | 4,326,638 | -0.14(-5.18%) |
Jun 23, 2020 | 2.738 | 2.765 | 2.673 | 2.686 | 4,469,807 | +0.20(+8.04%) |
Jun 22, 2020 | 2.495 | 2.517 | 2.463 | 2.486 | 3,527,014 | +0.04(+1.78%) |
Jun 19, 2020 | 2.582 | 2.582 | 2.425 | 2.443 | 3,482,486 | -0.11(-4.42%) |
Jun 18, 2020 | 2.521 | 2.599 | 2.512 | 2.556 | 2,560,271 | +0.00(+0.00%) |
Jun 17, 2020 | 2.599 | 2.617 | 2.543 | 2.556 | 3,354,413 | -0.08(-2.97%) |
Jun 16, 2020 | 2.678 | 2.704 | 2.585 | 2.634 | 4,595,400 | +0.07(+2.71%) |
Jun 15, 2020 | 2.452 | 2.599 | 2.434 | 2.565 | 4,927,792 | +0.01(+0.34%) |
Jun 12, 2020 | 2.582 | 2.608 | 2.480 | 2.556 | 4,177,948 | +0.12(+5.00%) |
Jun 11, 2020 | 2.538 | 2.599 | 2.434 | 2.434 | 4,578,110 | -0.30(-11.11%) |
Jun 10, 2020 | 2.825 | 2.834 | 2.721 | 2.738 | 5,707,103 | -0.16(-5.41%) |
Jun 09, 2020 | 2.921 | 2.948 | 2.878 | 2.895 | 3,378,097 | -0.10(-3.20%) |
Jun 08, 2020 | 3.051 | 3.074 | 2.930 | 2.991 | 4,728,339 | +0.04(+1.47%) |
Jun 05, 2020 | 2.991 | 3.008 | 2.943 | 2.947 | 4,572,956 | +0.13(+4.63%) |
Jun 04, 2020 | 2.756 | 2.830 | 2.723 | 2.817 | 3,823,566 | +0.02(+0.62%) |
Jun 03, 2020 | 2.695 | 2.799 | 2.695 | 2.799 | 3,993,104 | +0.27(+10.65%) |
Jun 02, 2020 | 2.504 | 2.547 | 2.495 | 2.530 | 2,503,994 | +0.06(+2.47%) |
Jun 01, 2020 | 2.408 | 2.478 | 2.391 | 2.469 | 2,937,203 | +0.15(+6.37%) |
May 29, 2020 | 2.365 | 2.382 | 2.278 | 2.321 | 5,250,013 | -0.10(-3.96%) |
May 28, 2020 | 2.460 | 2.460 | 2.399 | 2.417 | 3,034,603 | -0.02(-0.71%) |
May 27, 2020 | 2.469 | 2.486 | 2.382 | 2.434 | 4,423,903 | +0.12(+5.26%) |
May 26, 2020 | 2.260 | 2.347 | 2.260 | 2.312 | 3,060,523 | +0.17(+8.13%) |
May 22, 2020 | 2.165 | 2.165 | 2.095 | 2.139 | 2,077,068 | +0.03(+1.23%) |
May 21, 2020 | 2.130 | 2.165 | 2.113 | 2.113 | 2,588,259 | -0.07(-3.19%) |
May 20, 2020 | 2.156 | 2.208 | 2.156 | 2.182 | 2,446,709 | +0.06(+2.87%) |
May 19, 2020 | 2.165 | 2.186 | 2.121 | 2.121 | 9,399,440 | -0.03(-1.21%) |
May 18, 2020 | 2.060 | 2.156 | 2.036 | 2.147 | 4,215,316 | +0.21(+10.76%) |
May 15, 2020 | 1.921 | 1.965 | 1.917 | 1.939 | 2,539,713 | -0.03(-1.33%) |
May 14, 2020 | 1.860 | 1.973 | 1.821 | 1.965 | 4,699,811 | +0.02(+0.89%) |
May 13, 2020 | 2.000 | 2.000 | 1.921 | 1.947 | 2,943,150 | -0.14(-6.67%) |
May 12, 2020 | 2.182 | 2.208 | 2.078 | 2.086 | 3,928,925 | +0.03(+1.69%) |
May 11, 2020 | 2.043 | 2.069 | 2.017 | 2.052 | 2,984,111 | -0.01(-0.42%) |
May 08, 2020 | 2.078 | 2.082 | 2.043 | 2.060 | 11,524,240 | -0.01(-0.42%) |
May 07, 2020 | 2.052 | 2.113 | 2.052 | 2.069 | 7,615,747 | +0.05(+2.59%) |
May 06, 2020 | 2.078 | 2.095 | 2.008 | 2.017 | 1,495,741 | -0.03(-1.70%) |
May 05, 2020 | 2.086 | 2.104 | 2.043 | 2.052 | 2,450,424 | -0.08(-3.67%) |
May 04, 2020 | 2.121 | 2.152 | 2.095 | 2.130 | 2,634,885 | -0.06(-2.78%) |
May 01, 2020 | 2.234 | 2.234 | 2.160 | 2.191 | 2,300,108 | -0.07(-3.08%) |
Apr 30, 2020 | 2.252 | 2.274 | 2.217 | 2.260 | 2,296,309 | -0.10(-4.06%) |
Apr 29, 2020 | 2.312 | 2.373 | 2.295 | 2.356 | 3,092,757 | +0.15(+6.69%) |
Apr 28, 2020 | 2.217 | 2.252 | 2.156 | 2.208 | 4,197,450 | +0.09(+4.10%) |
Apr 27, 2020 | 2.086 | 2.121 | 2.060 | 2.121 | 2,891,809 | +0.07(+3.39%) |
Apr 24, 2020 | 2.069 | 2.069 | 2.017 | 2.052 | 1,549,893 | +0.01(+0.43%) |
Apr 23, 2020 | 2.034 | 2.113 | 2.017 | 2.043 | 3,529,355 | +0.02(+0.86%) |
Apr 22, 2020 | 2.052 | 2.060 | 2.008 | 2.026 | 2,017,701 | -0.02(-0.85%) |
Apr 21, 2020 | 2.034 | 2.086 | 2.008 | 2.043 | 3,649,035 | -0.03(-1.67%) |
Apr 20, 2020 | 2.069 | 2.121 | 2.034 | 2.078 | 2,262,396 | -0.05(-2.45%) |
Apr 17, 2020 | 2.147 | 2.156 | 2.086 | 2.130 | 3,158,911 | +0.04(+2.08%) |
Apr 16, 2020 | 2.121 | 2.121 | 2.060 | 2.086 | 2,259,210 | -0.02(-0.83%) |
Apr 15, 2020 | 2.182 | 2.182 | 2.086 | 2.104 | 3,097,607 | -0.22(-9.36%) |
Apr 14, 2020 | 2.356 | 2.365 | 2.295 | 2.321 | 3,728,865 | -0.01(-0.37%) |
Apr 13, 2020 | 2.382 | 2.399 | 2.304 | 2.330 | 1,956,342 | -0.08(-3.25%) |
Apr 09, 2020 | 2.382 | 2.460 | 2.347 | 2.408 | 3,693,908 | +0.12(+5.32%) |
Apr 08, 2020 | 2.243 | 2.304 | 2.199 | 2.286 | 3,218,596 | +0.05(+2.33%) |
Apr 07, 2020 | 2.365 | 2.382 | 2.226 | 2.234 | 6,637,469 | +0.08(+3.63%) |
Apr 06, 2020 | 2.113 | 2.165 | 2.095 | 2.156 | 8,128,011 | +0.19(+9.73%) |
Apr 03, 2020 | 1.965 | 2.026 | 1.947 | 1.965 | 12,671,073 | -0.03(-1.31%) |
Apr 02, 2020 | 2.078 | 2.191 | 1.965 | 1.991 | 9,652,359 | -0.06(-2.97%) |
Apr 01, 2020 | 2.069 | 2.104 | 2.034 | 2.052 | 2,698,387 | -0.11(-5.22%) |
Mar 31, 2020 | 2.217 | 2.226 | 2.130 | 2.165 | 2,772,529 | -0.11(-4.96%) |
Mar 30, 2020 | 2.226 | 2.282 | 2.173 | 2.278 | 3,417,730 | +0.00(+0.00%) |
Mar 27, 2020 | 2.252 | 2.339 | 2.199 | 2.278 | 2,249,151 | -0.03(-1.50%) |
Mar 26, 2020 | 2.269 | 2.373 | 2.260 | 2.312 | 4,808,542 | +0.00(+0.00%) |
Mar 25, 2020 | 2.260 | 2.395 | 2.147 | 2.312 | 3,931,189 | +0.08(+3.50%) |
Mar 24, 2020 | 2.173 | 2.260 | 2.139 | 2.234 | 3,682,456 | +0.25(+12.72%) |
Mar 23, 2020 | 2.078 | 2.099 | 1.947 | 1.982 | 6,517,866 | -0.09(-4.20%) |
Mar 20, 2020 | 2.104 | 2.173 | 1.982 | 2.069 | 8,203,828 | +0.22(+11.74%) |
Mar 19, 2020 | 1.800 | 1.886 | 1.756 | 1.852 | 3,241,252 | +0.14(+8.12%) |
Mar 18, 2020 | 1.747 | 1.791 | 1.643 | 1.713 | 4,342,543 | -0.16(-8.37%) |
Mar 17, 2020 | 1.652 | 1.869 | 1.626 | 1.869 | 4,160,827 | +0.23(+14.36%) |
Mar 16, 2020 | 1.565 | 1.704 | 1.565 | 1.634 | 5,272,308 | -0.34(-17.18%) |
Mar 13, 2020 | 1.930 | 1.973 | 1.782 | 1.973 | 4,511,530 | +0.15(+8.09%) |
Mar 12, 2020 | 1.956 | 1.965 | 1.765 | 1.826 | 5,546,286 | -0.37(-17.00%) |
Mar 11, 2020 | 2.317 | 2.328 | 2.173 | 2.199 | 8,830,792 | -0.17(-6.99%) |
Mar 10, 2020 | 2.373 | 2.382 | 2.226 | 2.365 | 6,833,014 | +0.09(+3.82%) |
Mar 09, 2020 | 2.347 | 2.608 | 2.269 | 2.278 | 6,215,221 | -0.40(-14.94%) |
Mar 06, 2020 | 2.686 | 2.756 | 2.634 | 2.678 | 7,938,918 | -0.10(-3.45%) |
Mar 05, 2020 | 2.808 | 2.834 | 2.756 | 2.773 | 7,441,133 | -0.22(-7.27%) |
Mar 04, 2020 | 2.938 | 2.999 | 2.895 | 2.991 | 4,858,804 | +0.10(+3.30%) |
Mar 03, 2020 | 2.999 | 3.056 | 2.878 | 2.895 | 8,810,504 | -0.10(-3.20%) |
Mar 02, 2020 | 2.930 | 2.999 | 2.878 | 2.991 | 6,563,922 | +0.05(+1.78%) |
Feb 28, 2020 | 2.921 | 2.956 | 2.878 | 2.938 | 8,480,242 | -0.10(-3.43%) |
Feb 27, 2020 | 3.095 | 3.147 | 3.043 | 3.043 | 4,717,005 | -0.14(-4.37%) |
Feb 26, 2020 | 3.208 | 3.243 | 3.173 | 3.182 | 3,565,496 | -0.03(-0.81%) |
Feb 25, 2020 | 3.286 | 3.286 | 3.173 | 3.208 | 4,963,221 | -0.07(-2.12%) |
Feb 24, 2020 | 3.277 | 3.330 | 3.269 | 3.277 | 3,149,700 | -0.18(-5.28%) |
Feb 21, 2020 | 3.495 | 3.499 | 3.451 | 3.460 | 1,647,092 | -0.03(-1.00%) |
Feb 20, 2020 | 3.512 | 3.530 | 3.477 | 3.495 | 1,838,920 | -0.02(-0.49%) |
Feb 19, 2020 | 3.530 | 3.530 | 3.503 | 3.512 | 1,339,101 | +0.01(+0.25%) |
Feb 18, 2020 | 3.512 | 3.521 | 3.488 | 3.503 | 1,413,719 | -0.08(-2.18%) |
Feb 14, 2020 | 3.608 | 3.608 | 3.547 | 3.582 | 2,373,382 | +0.04(+1.23%) |
Feb 13, 2020 | 3.521 | 3.564 | 3.512 | 3.538 | 3,264,789 | -0.22(-5.79%) |
Feb 12, 2020 | 3.782 | 3.808 | 3.738 | 3.756 | 1,501,260 | +0.03(+0.70%) |
Feb 11, 2020 | 3.721 | 3.747 | 3.716 | 3.730 | 945,301 | +0.03(+0.94%) |
Feb 10, 2020 | 3.686 | 3.695 | 3.669 | 3.695 | 759,739 | +0.00(+0.00%) |
Feb 07, 2020 | 3.686 | 3.712 | 3.669 | 3.695 | 1,085,638 | -0.03(-0.70%) |
Feb 06, 2020 | 3.756 | 3.769 | 3.695 | 3.721 | 3,456,421 | +0.03(+0.94%) |
Feb 05, 2020 | 3.677 | 3.712 | 3.669 | 3.686 | 1,980,978 | +0.07(+1.92%) |
Feb 04, 2020 | 3.616 | 3.634 | 3.599 | 3.616 | 2,854,401 | +0.10(+2.97%) |
Feb 03, 2020 | 3.512 | 3.556 | 3.512 | 3.512 | 1,521,034 | +0.03(+0.75%) |
Jan 31, 2020 | 3.530 | 3.534 | 3.486 | 3.486 | 1,847,816 | -0.10(-2.91%) |
Jan 30, 2020 | 3.538 | 3.590 | 3.521 | 3.590 | 1,450,386 | +0.03(+0.98%) |
Jan 29, 2020 | 3.564 | 3.582 | 3.547 | 3.556 | 1,801,092 | -0.02(-0.49%) |
Jan 28, 2020 | 3.564 | 3.590 | 3.547 | 3.573 | 1,435,382 | +0.03(+0.98%) |
Jan 27, 2020 | 3.564 | 3.582 | 3.538 | 3.538 | 1,736,600 | -0.13(-3.55%) |
Jan 24, 2020 | 3.712 | 3.712 | 3.660 | 3.669 | 2,000,459 | -0.03(-0.71%) |
Jan 23, 2020 | 3.695 | 3.703 | 3.638 | 3.695 | 2,399,921 | -0.01(-0.23%) |
Jan 22, 2020 | 3.703 | 3.721 | 3.695 | 3.703 | 1,233,719 | -0.04(-1.16%) |
Jan 21, 2020 | 3.790 | 3.790 | 3.747 | 3.747 | 1,364,851 | -0.05(-1.37%) |
Jan 17, 2020 | 3.816 | 3.816 | 3.790 | 3.799 | 663,714 | -0.02(-0.46%) |
Jan 16, 2020 | 3.799 | 3.816 | 3.790 | 3.816 | 792,659 | +0.03(+0.92%) |
Jan 15, 2020 | 3.816 | 3.825 | 3.782 | 3.782 | 1,186,762 | -0.05(-1.36%) |
Jan 14, 2020 | 3.860 | 3.860 | 3.834 | 3.834 | 757,702 | -0.03(-0.90%) |
Jan 13, 2020 | 3.834 | 3.869 | 3.825 | 3.869 | 996,338 | +0.03(+0.91%) |
Jan 10, 2020 | 3.869 | 3.877 | 3.834 | 3.834 | 1,261,977 | -0.04(-1.12%) |
Jan 09, 2020 | 3.877 | 3.886 | 3.851 | 3.877 | 1,203,526 | -0.02(-0.45%) |
Jan 08, 2020 | 3.886 | 3.912 | 3.877 | 3.895 | 1,100,441 | +0.04(+1.13%) |
Jan 07, 2020 | 3.877 | 3.877 | 3.851 | 3.851 | 1,147,260 | +0.01(+0.23%) |
Jan 06, 2020 | 3.782 | 3.843 | 3.773 | 3.843 | 1,690,003 | -0.09(-2.21%) |
Jan 03, 2020 | 3.938 | 3.947 | 3.903 | 3.929 | 2,307,240 | -0.07(-1.74%) |
Jan 02, 2020 | 3.990 | 3.999 | 3.964 | 3.999 | 1,622,288 | +0.06(+1.55%) |
Dec 31, 2019 | 3.956 | 3.956 | 3.929 | 3.938 | 836,256 | -0.03(-0.66%) |
Dec 30, 2019 | 3.982 | 3.982 | 3.956 | 3.964 | 1,752,924 | +0.01(+0.22%) |
Dec 27, 2019 | 3.947 | 3.964 | 3.929 | 3.956 | 2,685,684 | +0.03(+0.89%) |
Dec 26, 2019 | 3.912 | 3.938 | 3.912 | 3.921 | 621,373 | +0.02(+0.45%) |
Dec 24, 2019 | 3.912 | 3.925 | 3.903 | 3.903 | 391,556 | -0.03(-0.66%) |
Dec 23, 2019 | 3.947 | 3.947 | 3.921 | 3.929 | 1,200,013 | -0.01(-0.22%) |
Dec 20, 2019 | 3.999 | 4.008 | 3.938 | 3.938 | 1,694,829 | -0.08(-1.95%) |
Dec 19, 2019 | 4.025 | 4.034 | 4.016 | 4.016 | 964,782 | -0.01(-0.22%) |
Dec 18, 2019 | 4.034 | 4.042 | 4.016 | 4.025 | 935,480 | -0.05(-1.28%) |
Dec 17, 2019 | 4.069 | 4.086 | 4.060 | 4.077 | 1,480,238 | +0.05(+1.30%) |
Dec 16, 2019 | 4.042 | 4.060 | 4.025 | 4.025 | 1,130,347 | +0.02(+0.43%) |
Dec 13, 2019 | 4.025 | 4.069 | 3.990 | 4.008 | 1,912,117 | +0.01(+0.22%) |
Dec 12, 2019 | 3.921 | 3.999 | 3.912 | 3.999 | 2,618,355 | +0.13(+3.37%) |
Dec 11, 2019 | 3.869 | 3.877 | 3.851 | 3.869 | 861,820 | +0.01(+0.23%) |
Dec 10, 2019 | 3.877 | 3.895 | 3.856 | 3.860 | 1,591,884 | -0.03(-0.67%) |
Dec 09, 2019 | 3.877 | 3.903 | 3.873 | 3.886 | 976,231 | +0.01(+0.22%) |
Dec 06, 2019 | 3.886 | 3.895 | 3.869 | 3.877 | 912,405 | +0.04(+1.13%) |
Dec 05, 2019 | 3.851 | 3.860 | 3.825 | 3.834 | 1,323,209 | +0.02(+0.46%) |
Dec 04, 2019 | 3.816 | 3.856 | 3.808 | 3.816 | 1,598,221 | +0.04(+1.15%) |
Dec 03, 2019 | 3.773 | 3.782 | 3.743 | 3.773 | 2,036,607 | -0.08(-2.03%) |