Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.950 | 2.050 | 1.900 | 2.040 | 4,015,922 | +0.14(+7.37%) |
Nov 27, 2020 | 1.860 | 1.930 | 1.850 | 1.900 | 2,226,500 | +0.07(+3.83%) |
Nov 25, 2020 | 1.860 | 1.885 | 1.825 | 1.830 | 1,701,500 | -0.02(-1.08%) |
Nov 24, 2020 | 1.830 | 1.880 | 1.810 | 1.850 | 2,664,523 | +0.03(+1.65%) |
Nov 23, 2020 | 1.870 | 1.890 | 1.820 | 1.820 | 2,887,771 | -0.03(-1.62%) |
Nov 20, 2020 | 1.800 | 1.890 | 1.780 | 1.850 | 2,182,100 | +0.05(+2.78%) |
Nov 19, 2020 | 1.820 | 1.840 | 1.780 | 1.800 | 1,542,988 | -0.02(-1.10%) |
Nov 18, 2020 | 1.900 | 1.920 | 1.820 | 1.820 | 2,100,328 | -0.06(-3.19%) |
Nov 17, 2020 | 1.920 | 1.920 | 1.870 | 1.880 | 1,279,584 | -0.02(-1.05%) |
Nov 16, 2020 | 1.950 | 1.980 | 1.880 | 1.900 | 1,752,056 | -0.02(-1.04%) |
Nov 13, 2020 | 1.910 | 1.950 | 1.865 | 1.920 | 1,282,000 | +0.02(+1.05%) |
Nov 12, 2020 | 1.860 | 1.970 | 1.850 | 1.900 | 2,154,921 | +0.07(+3.83%) |
Nov 11, 2020 | 1.840 | 1.870 | 1.800 | 1.830 | 1,288,289 | +0.01(+0.55%) |
Nov 10, 2020 | 1.820 | 1.910 | 1.760 | 1.820 | 2,360,446 | +0.01(+0.55%) |
Nov 09, 2020 | 1.860 | 1.870 | 1.730 | 1.810 | 3,765,494 | -0.10(-5.24%) |
Nov 06, 2020 | 2.020 | 2.050 | 1.870 | 1.910 | 6,344,200 | -0.20(-9.48%) |
Nov 05, 2020 | 2.140 | 2.160 | 2.080 | 2.110 | 2,260,505 | -0.03(-1.40%) |
Nov 04, 2020 | 2.090 | 2.220 | 2.090 | 2.140 | 1,714,427 | +0.06(+2.88%) |
Nov 03, 2020 | 2.100 | 2.120 | 2.040 | 2.080 | 1,266,928 | +0.00(+0.00%) |
Nov 02, 2020 | 2.020 | 2.080 | 2.000 | 2.080 | 1,007,106 | +0.09(+4.52%) |
Oct 30, 2020 | 2.030 | 2.045 | 1.920 | 1.990 | 2,030,500 | -0.04(-1.97%) |
Oct 29, 2020 | 2.050 | 2.080 | 2.020 | 2.030 | 1,894,744 | -0.03(-1.46%) |
Oct 28, 2020 | 2.100 | 2.100 | 2.010 | 2.060 | 1,643,454 | -0.07(-3.29%) |
Oct 27, 2020 | 2.200 | 2.210 | 2.120 | 2.130 | 2,040,011 | -0.07(-3.18%) |
Oct 26, 2020 | 2.230 | 2.290 | 2.150 | 2.200 | 1,416,003 | -0.05(-2.22%) |
Oct 23, 2020 | 2.280 | 2.320 | 2.210 | 2.250 | 1,524,100 | -0.04(-1.75%) |
Oct 22, 2020 | 2.220 | 2.340 | 2.180 | 2.290 | 2,712,279 | +0.13(+6.02%) |
Oct 21, 2020 | 2.210 | 2.250 | 2.150 | 2.160 | 2,335,459 | -0.04(-1.82%) |
Oct 20, 2020 | 2.250 | 2.250 | 2.200 | 2.200 | 1,439,207 | -0.04(-1.79%) |
Oct 19, 2020 | 2.320 | 2.340 | 2.210 | 2.240 | 2,296,159 | -0.03(-1.32%) |
Oct 16, 2020 | 2.330 | 2.360 | 2.250 | 2.270 | 2,150,400 | -0.07(-2.99%) |
Oct 15, 2020 | 2.260 | 2.350 | 2.220 | 2.340 | 1,754,761 | +0.05(+2.18%) |
Oct 14, 2020 | 2.390 | 2.400 | 2.270 | 2.290 | 3,082,868 | -0.12(-4.98%) |
Oct 13, 2020 | 2.410 | 2.430 | 2.330 | 2.410 | 2,521,115 | -0.01(-0.41%) |
Oct 12, 2020 | 2.530 | 2.540 | 2.420 | 2.420 | 1,927,992 | -0.07(-2.81%) |
Oct 09, 2020 | 2.520 | 2.550 | 2.470 | 2.490 | 2,042,600 | -0.01(-0.40%) |
Oct 08, 2020 | 2.620 | 2.620 | 2.470 | 2.500 | 3,217,566 | -0.06(-2.34%) |
Oct 07, 2020 | 2.500 | 2.670 | 2.470 | 2.560 | 5,023,468 | +0.14(+5.79%) |
Oct 06, 2020 | 2.530 | 2.550 | 2.390 | 2.420 | 3,858,561 | -0.07(-2.81%) |
Oct 05, 2020 | 2.560 | 2.700 | 2.430 | 2.490 | 6,854,459 | +0.01(+0.20%) |
Oct 02, 2020 | 2.210 | 2.560 | 2.210 | 2.485 | 7,882,800 | +0.25(+11.43%) |
Oct 01, 2020 | 2.410 | 2.410 | 2.150 | 2.230 | 5,517,255 | -0.16(-6.69%) |
Sep 30, 2020 | 2.190 | 2.630 | 2.170 | 2.390 | 12,831,799 | +0.19(+8.64%) |
Sep 29, 2020 | 2.170 | 2.230 | 2.100 | 2.200 | 1,274,000 | +0.03(+1.38%) |
Sep 28, 2020 | 2.180 | 2.220 | 2.110 | 2.170 | 1,486,315 | -0.01(-0.46%) |
Sep 25, 2020 | 2.080 | 2.200 | 2.020 | 2.180 | 1,858,200 | +0.14(+6.86%) |
Sep 24, 2020 | 2.060 | 2.110 | 1.980 | 2.040 | 2,534,984 | -0.08(-3.77%) |
Sep 23, 2020 | 2.230 | 2.240 | 2.090 | 2.120 | 1,910,605 | -0.08(-3.64%) |
Sep 22, 2020 | 2.260 | 2.260 | 2.140 | 2.200 | 2,389,447 | -0.06(-2.65%) |
Sep 21, 2020 | 2.350 | 2.370 | 2.220 | 2.260 | 2,383,339 | -0.12(-5.04%) |
Sep 18, 2020 | 2.400 | 2.440 | 2.350 | 2.380 | 2,759,400 | -0.03(-1.24%) |
Sep 17, 2020 | 2.390 | 2.480 | 2.340 | 2.410 | 1,948,933 | +0.01(+0.42%) |
Sep 16, 2020 | 2.340 | 2.460 | 2.310 | 2.400 | 2,328,134 | +0.06(+2.56%) |
Sep 15, 2020 | 2.350 | 2.390 | 2.250 | 2.340 | 2,256,240 | -0.03(-1.27%) |
Sep 14, 2020 | 2.240 | 2.400 | 2.190 | 2.370 | 2,782,224 | +0.13(+5.80%) |
Sep 11, 2020 | 2.320 | 2.321 | 2.160 | 2.240 | 2,262,600 | -0.04(-1.75%) |
Sep 10, 2020 | 2.240 | 2.380 | 2.220 | 2.280 | 2,787,807 | +0.07(+3.17%) |
Sep 09, 2020 | 2.290 | 2.320 | 2.210 | 2.210 | 1,807,742 | -0.08(-3.49%) |
Sep 08, 2020 | 2.190 | 2.290 | 2.110 | 2.290 | 2,732,401 | +0.07(+3.15%) |
Sep 04, 2020 | 2.200 | 2.250 | 2.042 | 2.220 | 3,833,000 | -0.01(-0.45%) |
Sep 03, 2020 | 2.400 | 2.440 | 2.200 | 2.230 | 8,929,640 | -0.05(-2.19%) |
Sep 02, 2020 | 2.320 | 2.440 | 2.260 | 2.280 | 3,956,974 | -0.12(-5.00%) |
Sep 01, 2020 | 2.550 | 2.550 | 2.350 | 2.400 | 6,497,999 | -0.15(-5.88%) |
Aug 31, 2020 | 2.720 | 2.730 | 2.540 | 2.550 | 5,989,175 | -0.20(-7.10%) |
Aug 28, 2020 | 2.750 | 2.840 | 2.690 | 2.745 | 4,212,000 | -0.00(-0.18%) |
Aug 27, 2020 | 2.780 | 2.880 | 2.660 | 2.750 | 5,346,425 | -0.04(-1.43%) |
Aug 26, 2020 | 2.710 | 2.800 | 2.620 | 2.790 | 7,519,841 | -0.04(-1.41%) |
Aug 25, 2020 | 2.870 | 2.890 | 2.650 | 2.830 | 13,668,463 | -0.04(-1.39%) |
Aug 24, 2020 | 3.690 | 3.710 | 2.820 | 2.870 | 88,208,488 | +0.35(+13.89%) |
Aug 21, 2020 | 2.720 | 2.740 | 2.470 | 2.520 | 3,668,200 | -0.14(-5.26%) |
Aug 20, 2020 | 2.800 | 2.810 | 2.650 | 2.660 | 3,798,120 | -0.17(-6.01%) |
Aug 19, 2020 | 2.850 | 2.980 | 2.700 | 2.830 | 6,158,015 | -0.30(-9.58%) |
Aug 18, 2020 | 3.140 | 3.150 | 3.040 | 3.130 | 2,053,274 | +0.01(+0.32%) |
Aug 17, 2020 | 3.130 | 3.150 | 3.030 | 3.120 | 2,267,266 | +0.00(+0.00%) |
Aug 14, 2020 | 3.030 | 3.200 | 3.020 | 3.120 | 3,762,700 | +0.09(+2.97%) |
Aug 13, 2020 | 2.900 | 3.040 | 2.840 | 3.030 | 3,414,755 | +0.12(+4.12%) |
Aug 12, 2020 | 2.930 | 2.960 | 2.800 | 2.910 | 3,181,518 | +0.04(+1.39%) |
Aug 11, 2020 | 3.040 | 3.040 | 2.860 | 2.870 | 3,703,496 | -0.17(-5.59%) |
Aug 10, 2020 | 2.940 | 3.100 | 2.790 | 3.040 | 6,369,030 | +0.14(+4.83%) |
Aug 07, 2020 | 2.910 | 2.980 | 2.850 | 2.900 | 4,243,800 | +0.04(+1.40%) |
Aug 06, 2020 | 3.050 | 3.120 | 2.820 | 2.860 | 11,978,646 | -0.70(-19.66%) |
Aug 05, 2020 | 3.470 | 3.700 | 3.320 | 3.560 | 9,328,704 | +0.18(+5.33%) |
Aug 04, 2020 | 3.430 | 3.470 | 3.310 | 3.380 | 4,060,420 | +0.00(+0.00%) |
Aug 03, 2020 | 3.610 | 3.620 | 3.250 | 3.380 | 6,580,883 | -0.19(-5.32%) |
Jul 31, 2020 | 3.720 | 4.130 | 3.550 | 3.570 | 15,743,600 | -0.17(-4.55%) |
Jul 30, 2020 | 3.330 | 4.200 | 3.210 | 3.740 | 56,493,968 | +0.90(+31.69%) |
Jul 29, 2020 | 2.860 | 2.910 | 2.790 | 2.840 | 4,109,343 | +0.05(+1.79%) |
Jul 28, 2020 | 2.830 | 2.880 | 2.780 | 2.790 | 1,379,637 | -0.09(-3.12%) |
Jul 27, 2020 | 2.930 | 2.960 | 2.770 | 2.880 | 2,042,955 | -0.02(-0.69%) |
Jul 24, 2020 | 2.930 | 2.980 | 2.880 | 2.900 | 954,600 | -0.06(-2.03%) |
Jul 23, 2020 | 3.040 | 3.120 | 2.910 | 2.960 | 1,732,115 | -0.06(-1.99%) |
Jul 22, 2020 | 3.180 | 3.240 | 3.020 | 3.020 | 1,089,222 | -0.17(-5.33%) |
Jul 21, 2020 | 3.330 | 3.330 | 3.130 | 3.190 | 2,858,324 | -0.10(-3.04%) |
Jul 20, 2020 | 3.250 | 3.380 | 3.180 | 3.290 | 2,296,263 | +0.11(+3.46%) |
Jul 17, 2020 | 3.060 | 3.350 | 3.010 | 3.180 | 4,859,100 | +0.09(+2.91%) |
Jul 16, 2020 | 2.880 | 3.120 | 2.850 | 3.090 | 3,200,033 | +0.19(+6.55%) |
Jul 15, 2020 | 2.850 | 2.940 | 2.770 | 2.900 | 2,269,101 | +0.08(+2.84%) |
Jul 14, 2020 | 2.750 | 2.820 | 2.710 | 2.820 | 1,891,293 | +0.06(+2.17%) |
Jul 13, 2020 | 2.860 | 2.930 | 2.760 | 2.760 | 2,066,678 | -0.07(-2.47%) |
Jul 10, 2020 | 2.880 | 2.890 | 2.800 | 2.830 | 2,268,900 | -0.04(-1.39%) |
Jul 09, 2020 | 2.950 | 2.970 | 2.860 | 2.870 | 1,722,148 | -0.02(-0.69%) |
Jul 08, 2020 | 2.940 | 3.030 | 2.870 | 2.890 | 1,826,273 | -0.05(-1.70%) |
Jul 07, 2020 | 2.820 | 2.990 | 2.780 | 2.940 | 2,615,661 | +0.12(+4.26%) |
Jul 06, 2020 | 2.900 | 2.950 | 2.810 | 2.820 | 1,965,389 | -0.07(-2.42%) |
Jul 02, 2020 | 2.900 | 2.940 | 2.820 | 2.890 | 1,679,800 | +0.04(+1.40%) |
Jul 01, 2020 | 2.900 | 2.940 | 2.830 | 2.850 | 2,812,728 | -0.08(-2.73%) |
Jun 30, 2020 | 2.930 | 2.960 | 2.850 | 2.930 | 3,052,232 | -0.02(-0.68%) |
Jun 29, 2020 | 2.990 | 3.030 | 2.910 | 2.950 | 2,053,405 | -0.02(-0.67%) |
Jun 26, 2020 | 2.970 | 2.990 | 2.870 | 2.970 | 3,137,100 | +0.00(+0.00%) |
Jun 25, 2020 | 2.950 | 3.030 | 2.850 | 2.970 | 2,510,232 | +0.12(+4.21%) |
Jun 24, 2020 | 2.940 | 2.960 | 2.790 | 2.850 | 1,901,511 | -0.11(-3.72%) |
Jun 23, 2020 | 2.940 | 3.050 | 2.910 | 2.960 | 2,474,113 | +0.01(+0.34%) |
Jun 22, 2020 | 2.890 | 2.950 | 2.760 | 2.950 | 2,561,116 | +0.08(+2.79%) |
Jun 19, 2020 | 2.970 | 2.981 | 2.870 | 2.870 | 2,286,300 | -0.07(-2.38%) |
Jun 18, 2020 | 2.970 | 3.040 | 2.910 | 2.940 | 1,540,824 | -0.02(-0.68%) |
Jun 17, 2020 | 3.090 | 3.100 | 2.940 | 2.960 | 1,875,579 | -0.13(-4.21%) |
Jun 16, 2020 | 3.090 | 3.120 | 2.960 | 3.090 | 2,246,420 | +0.00(+0.00%) |
Jun 15, 2020 | 2.860 | 3.090 | 2.820 | 3.090 | 2,139,826 | +0.17(+5.82%) |
Jun 12, 2020 | 2.950 | 2.980 | 2.810 | 2.920 | 2,359,400 | +0.12(+4.29%) |
Jun 11, 2020 | 2.790 | 3.020 | 2.730 | 2.800 | 3,396,085 | -0.10(-3.45%) |
Jun 10, 2020 | 3.020 | 3.060 | 2.890 | 2.900 | 2,117,290 | -0.12(-3.97%) |
Jun 09, 2020 | 3.020 | 3.140 | 2.970 | 3.020 | 1,920,713 | -0.04(-1.31%) |
Jun 08, 2020 | 3.000 | 3.110 | 2.930 | 3.060 | 2,376,395 | +0.08(+2.86%) |
Jun 05, 2020 | 3.120 | 3.170 | 2.940 | 2.975 | 3,308,800 | -0.12(-4.03%) |
Jun 04, 2020 | 3.020 | 3.180 | 2.910 | 3.100 | 4,022,697 | +0.24(+8.39%) |
Jun 03, 2020 | 2.940 | 3.000 | 2.830 | 2.860 | 3,520,357 | -0.04(-1.38%) |
Jun 02, 2020 | 3.060 | 3.130 | 2.900 | 2.900 | 4,361,021 | -0.16(-5.23%) |
Jun 01, 2020 | 3.290 | 3.320 | 2.980 | 3.060 | 5,764,200 | -0.23(-6.99%) |
May 29, 2020 | 2.980 | 3.400 | 2.890 | 3.290 | 10,762,000 | +0.43(+15.03%) |
May 28, 2020 | 2.980 | 3.040 | 2.830 | 2.860 | 2,772,558 | -0.17(-5.61%) |
May 27, 2020 | 3.070 | 3.070 | 2.770 | 3.030 | 3,183,016 | +0.09(+3.06%) |
May 26, 2020 | 2.980 | 3.120 | 2.880 | 2.940 | 4,519,984 | +0.10(+3.52%) |
May 22, 2020 | 2.930 | 2.960 | 2.760 | 2.840 | 2,277,100 | -0.07(-2.41%) |
May 21, 2020 | 3.040 | 3.130 | 2.770 | 2.910 | 5,388,496 | +0.15(+5.43%) |
May 20, 2020 | 2.670 | 2.790 | 2.590 | 2.760 | 1,548,278 | +0.14(+5.34%) |
May 19, 2020 | 2.650 | 2.750 | 2.570 | 2.620 | 1,365,762 | +0.02(+0.77%) |
May 18, 2020 | 2.690 | 2.790 | 2.560 | 2.600 | 2,168,278 | -0.02(-0.76%) |
May 15, 2020 | 2.490 | 2.655 | 2.420 | 2.620 | 1,719,700 | +0.13(+5.22%) |
May 14, 2020 | 2.440 | 2.590 | 2.360 | 2.490 | 1,703,047 | +0.00(+0.00%) |
May 13, 2020 | 2.550 | 2.600 | 2.370 | 2.490 | 2,201,962 | -0.06(-2.35%) |
May 12, 2020 | 2.700 | 2.830 | 2.550 | 2.550 | 2,735,574 | -0.12(-4.49%) |
May 11, 2020 | 2.460 | 2.730 | 2.400 | 2.670 | 3,771,995 | +0.25(+10.56%) |
May 08, 2020 | 2.700 | 2.700 | 2.370 | 2.415 | 6,326,700 | -0.21(-7.82%) |
May 07, 2020 | 2.900 | 2.920 | 2.610 | 2.620 | 6,592,458 | -0.58(-18.12%) |
May 06, 2020 | 3.160 | 3.250 | 3.090 | 3.200 | 1,744,837 | +0.03(+0.95%) |
May 05, 2020 | 3.160 | 3.240 | 3.100 | 3.170 | 1,887,750 | +0.03(+0.96%) |
May 04, 2020 | 2.960 | 3.200 | 2.900 | 3.140 | 1,732,092 | +0.13(+4.32%) |
May 01, 2020 | 2.910 | 3.010 | 2.730 | 3.010 | 2,132,600 | +0.06(+2.03%) |
Apr 30, 2020 | 3.080 | 3.170 | 2.930 | 2.950 | 2,544,855 | -0.14(-4.53%) |
Apr 29, 2020 | 3.000 | 3.110 | 2.870 | 3.090 | 1,964,017 | +0.16(+5.46%) |
Apr 28, 2020 | 3.210 | 3.270 | 2.890 | 2.930 | 2,857,517 | -0.25(-7.86%) |
Apr 27, 2020 | 3.100 | 3.350 | 3.070 | 3.180 | 2,615,767 | +0.12(+3.92%) |
Apr 24, 2020 | 2.840 | 3.130 | 2.785 | 3.060 | 2,598,000 | +0.23(+8.13%) |
Apr 23, 2020 | 2.690 | 2.890 | 2.660 | 2.830 | 2,341,424 | +0.16(+5.99%) |
Apr 22, 2020 | 2.690 | 2.770 | 2.580 | 2.670 | 1,439,866 | +0.00(+0.00%) |
Apr 21, 2020 | 2.780 | 2.840 | 2.550 | 2.670 | 1,972,729 | -0.13(-4.64%) |
Apr 20, 2020 | 2.670 | 2.940 | 2.630 | 2.800 | 1,947,878 | +0.11(+4.09%) |
Apr 17, 2020 | 2.830 | 2.830 | 2.680 | 2.690 | 1,152,100 | -0.01(-0.37%) |
Apr 16, 2020 | 2.790 | 2.860 | 2.660 | 2.700 | 1,309,148 | -0.05(-1.82%) |
Apr 15, 2020 | 2.780 | 2.820 | 2.640 | 2.750 | 1,644,247 | -0.09(-3.17%) |
Apr 14, 2020 | 2.770 | 2.940 | 2.690 | 2.840 | 2,457,263 | +0.11(+4.03%) |
Apr 13, 2020 | 2.750 | 2.860 | 2.670 | 2.730 | 1,766,468 | +0.00(+0.00%) |
Apr 09, 2020 | 2.800 | 2.930 | 2.610 | 2.730 | 2,584,900 | -0.04(-1.44%) |
Apr 08, 2020 | 2.980 | 2.980 | 2.760 | 2.770 | 1,363,332 | -0.17(-5.78%) |
Apr 07, 2020 | 3.170 | 3.250 | 2.861 | 2.940 | 2,258,463 | -0.24(-7.55%) |
Apr 06, 2020 | 3.250 | 3.350 | 3.100 | 3.180 | 2,953,338 | +0.09(+2.91%) |
Apr 03, 2020 | 2.580 | 3.120 | 2.500 | 3.090 | 4,635,200 | +0.50(+19.31%) |
Apr 02, 2020 | 2.520 | 2.610 | 2.420 | 2.590 | 1,160,155 | +0.13(+5.28%) |
Apr 01, 2020 | 2.740 | 2.770 | 2.430 | 2.460 | 1,649,610 | -0.42(-14.58%) |
Mar 31, 2020 | 2.840 | 2.930 | 2.650 | 2.880 | 2,042,049 | +0.01(+0.35%) |
Mar 30, 2020 | 3.130 | 3.150 | 2.780 | 2.870 | 2,566,829 | -0.20(-6.51%) |
Mar 27, 2020 | 2.970 | 3.225 | 2.860 | 3.070 | 2,572,300 | -0.04(-1.29%) |
Mar 26, 2020 | 2.950 | 3.110 | 2.820 | 3.110 | 2,598,983 | +0.13(+4.36%) |
Mar 25, 2020 | 2.980 | 3.450 | 2.860 | 2.980 | 3,778,366 | +0.10(+3.47%) |
Mar 24, 2020 | 3.050 | 3.200 | 2.600 | 2.880 | 5,009,168 | -0.18(-5.88%) |
Mar 23, 2020 | 2.490 | 3.490 | 2.330 | 3.060 | 14,829,671 | +0.81(+36.00%) |
Mar 20, 2020 | 2.350 | 2.550 | 2.090 | 2.250 | 6,165,200 | +0.14(+6.64%) |
Mar 19, 2020 | 1.550 | 2.355 | 1.536 | 2.110 | 3,784,026 | +0.61(+40.67%) |
Mar 18, 2020 | 1.890 | 1.940 | 1.450 | 1.500 | 3,347,589 | -0.50(-25.00%) |
Mar 17, 2020 | 1.830 | 2.050 | 1.730 | 2.000 | 2,992,232 | +0.20(+11.11%) |
Mar 16, 2020 | 1.840 | 1.990 | 1.770 | 1.800 | 2,465,827 | -0.36(-16.67%) |
Mar 13, 2020 | 2.400 | 2.420 | 1.920 | 2.160 | 3,534,700 | -0.03(-1.37%) |
Mar 12, 2020 | 1.850 | 2.430 | 1.760 | 2.190 | 5,152,315 | -0.12(-5.19%) |
Mar 11, 2020 | 2.480 | 2.570 | 2.290 | 2.310 | 1,248,886 | -0.28(-10.81%) |
Mar 10, 2020 | 2.860 | 2.860 | 2.260 | 2.590 | 3,628,704 | -0.08(-3.00%) |
Mar 09, 2020 | 2.790 | 2.910 | 2.590 | 2.670 | 2,439,967 | -0.32(-10.70%) |
Mar 06, 2020 | 3.100 | 3.170 | 2.930 | 2.990 | 2,539,400 | -0.21(-6.56%) |
Mar 05, 2020 | 3.310 | 3.440 | 3.150 | 3.200 | 2,855,904 | -0.19(-5.60%) |
Mar 04, 2020 | 3.070 | 3.700 | 3.070 | 3.390 | 5,561,558 | +0.39(+13.00%) |
Mar 03, 2020 | 3.100 | 3.220 | 2.930 | 3.000 | 3,342,889 | +0.03(+1.01%) |
Mar 02, 2020 | 3.000 | 3.060 | 2.880 | 2.970 | 1,929,994 | +0.06(+1.89%) |
Feb 28, 2020 | 3.150 | 3.200 | 2.820 | 2.915 | 3,806,500 | -0.00(-0.17%) |
Feb 27, 2020 | 3.130 | 3.190 | 2.920 | 2.920 | 2,290,191 | -0.27(-8.46%) |
Feb 26, 2020 | 3.350 | 3.410 | 3.150 | 3.190 | 1,538,106 | -0.14(-4.20%) |
Feb 25, 2020 | 3.520 | 3.620 | 3.150 | 3.330 | 2,781,760 | -0.17(-4.86%) |
Feb 24, 2020 | 3.520 | 3.670 | 3.400 | 3.500 | 2,106,103 | -0.17(-4.63%) |
Feb 21, 2020 | 3.930 | 3.940 | 3.670 | 3.670 | 2,295,300 | -0.26(-6.62%) |
Feb 20, 2020 | 3.850 | 3.980 | 3.780 | 3.930 | 1,769,473 | +0.06(+1.55%) |
Feb 19, 2020 | 3.710 | 3.940 | 3.600 | 3.870 | 2,450,383 | +0.16(+4.31%) |
Feb 18, 2020 | 3.550 | 3.720 | 3.490 | 3.710 | 2,814,081 | +0.20(+5.70%) |
Feb 14, 2020 | 3.530 | 3.560 | 3.460 | 3.510 | 1,269,200 | +0.00(+0.00%) |
Feb 13, 2020 | 3.600 | 3.640 | 3.450 | 3.510 | 2,168,701 | -0.07(-1.96%) |
Feb 12, 2020 | 3.800 | 3.800 | 3.555 | 3.580 | 3,292,311 | -0.04(-1.10%) |
Feb 11, 2020 | 3.550 | 3.640 | 3.430 | 3.620 | 4,957,004 | +0.16(+4.62%) |
Feb 10, 2020 | 3.330 | 3.460 | 3.330 | 3.460 | 2,000,387 | +0.15(+4.37%) |
Feb 07, 2020 | 3.380 | 3.539 | 3.300 | 3.315 | 8,379,500 | -0.69(-17.12%) |
Feb 06, 2020 | 4.150 | 4.150 | 3.960 | 4.000 | 681,981 | -0.09(-2.20%) |
Feb 05, 2020 | 3.990 | 4.190 | 3.990 | 4.090 | 529,479 | +0.13(+3.41%) |
Feb 04, 2020 | 4.080 | 4.110 | 3.880 | 3.955 | 658,146 | -0.05(-1.37%) |
Feb 03, 2020 | 4.010 | 4.060 | 3.880 | 4.010 | 446,771 | +0.05(+1.26%) |
Jan 31, 2020 | 4.050 | 4.076 | 3.900 | 3.960 | 479,700 | -0.12(-2.94%) |
Jan 30, 2020 | 4.110 | 4.140 | 3.950 | 4.080 | 1,149,001 | -0.06(-1.45%) |
Jan 29, 2020 | 4.100 | 4.180 | 4.070 | 4.140 | 573,741 | +0.04(+0.98%) |
Jan 28, 2020 | 4.170 | 4.250 | 4.000 | 4.100 | 799,716 | -0.06(-1.44%) |
Jan 27, 2020 | 4.150 | 4.300 | 4.080 | 4.160 | 477,224 | -0.10(-2.35%) |
Jan 24, 2020 | 4.540 | 4.590 | 4.160 | 4.260 | 1,080,500 | -0.28(-6.17%) |
Jan 23, 2020 | 4.540 | 4.600 | 4.440 | 4.540 | 476,737 | -0.03(-0.66%) |
Jan 22, 2020 | 4.440 | 4.640 | 4.440 | 4.570 | 580,832 | +0.13(+2.93%) |
Jan 21, 2020 | 4.450 | 4.470 | 4.280 | 4.440 | 730,818 | -0.02(-0.45%) |
Jan 17, 2020 | 4.610 | 4.650 | 4.390 | 4.460 | 756,700 | -0.13(-2.83%) |
Jan 16, 2020 | 4.440 | 4.640 | 4.440 | 4.590 | 834,936 | +0.19(+4.32%) |
Jan 15, 2020 | 4.440 | 4.530 | 4.320 | 4.400 | 514,079 | -0.04(-0.90%) |
Jan 14, 2020 | 4.320 | 4.500 | 4.240 | 4.440 | 692,557 | +0.09(+2.07%) |
Jan 13, 2020 | 4.480 | 4.600 | 4.290 | 4.350 | 948,277 | -0.16(-3.55%) |
Jan 10, 2020 | 4.500 | 4.615 | 4.425 | 4.510 | 1,266,900 | +0.11(+2.50%) |
Jan 09, 2020 | 4.150 | 4.620 | 4.100 | 4.400 | 3,149,560 | +0.68(+18.28%) |
Jan 08, 2020 | 3.780 | 3.800 | 3.630 | 3.720 | 775,997 | -0.04(-1.06%) |
Jan 07, 2020 | 3.830 | 3.920 | 3.680 | 3.760 | 867,419 | +0.09(+2.45%) |
Jan 06, 2020 | 3.770 | 3.779 | 3.560 | 3.670 | 699,155 | -0.09(-2.39%) |
Jan 03, 2020 | 3.880 | 3.880 | 3.750 | 3.760 | 689,800 | -0.18(-4.45%) |
Jan 02, 2020 | 4.040 | 4.040 | 3.860 | 3.935 | 695,409 | -0.06(-1.62%) |
Dec 31, 2019 | 3.910 | 4.070 | 3.910 | 4.000 | 911,200 | +0.08(+2.04%) |
Dec 30, 2019 | 3.950 | 3.970 | 3.880 | 3.920 | 612,209 | -0.03(-0.76%) |
Dec 27, 2019 | 4.040 | 4.040 | 3.890 | 3.950 | 475,500 | -0.10(-2.47%) |
Dec 26, 2019 | 4.080 | 4.149 | 3.980 | 4.050 | 587,026 | -0.04(-0.98%) |
Dec 24, 2019 | 4.200 | 4.200 | 4.080 | 4.090 | 236,300 | -0.13(-3.08%) |
Dec 23, 2019 | 4.280 | 4.290 | 4.160 | 4.220 | 666,325 | -0.01(-0.24%) |
Dec 20, 2019 | 4.210 | 4.250 | 4.060 | 4.230 | 1,430,400 | +0.06(+1.44%) |
Dec 19, 2019 | 4.170 | 4.260 | 4.110 | 4.170 | 677,618 | +0.02(+0.48%) |
Dec 18, 2019 | 4.080 | 4.220 | 4.050 | 4.150 | 644,527 | +0.09(+2.22%) |
Dec 17, 2019 | 4.040 | 4.100 | 3.850 | 4.060 | 775,929 | +0.08(+2.01%) |
Dec 16, 2019 | 4.130 | 4.130 | 3.900 | 3.980 | 967,775 | -0.10(-2.45%) |
Dec 13, 2019 | 4.130 | 4.184 | 4.060 | 4.080 | 474,200 | -0.06(-1.45%) |
Dec 12, 2019 | 4.170 | 4.200 | 4.060 | 4.140 | 601,811 | -0.03(-0.72%) |
Dec 11, 2019 | 4.090 | 4.180 | 4.050 | 4.170 | 585,604 | +0.08(+1.96%) |
Dec 10, 2019 | 4.110 | 4.165 | 4.050 | 4.090 | 776,357 | -0.06(-1.45%) |
Dec 09, 2019 | 4.300 | 4.390 | 4.122 | 4.150 | 609,024 | -0.17(-3.94%) |
Dec 06, 2019 | 4.170 | 4.350 | 4.070 | 4.320 | 834,500 | +0.19(+4.60%) |
Dec 05, 2019 | 4.250 | 4.350 | 4.080 | 4.130 | 742,880 | -0.10(-2.36%) |
Dec 04, 2019 | 4.400 | 4.430 | 4.180 | 4.230 | 906,438 | -0.13(-2.98%) |
Dec 03, 2019 | 4.620 | 4.770 | 4.310 | 4.360 | 829,538 | -0.33(-7.04%) |