Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.87 | 14.87 | 13.85 | 13.93 | 2,093,754 | -0.67(-4.59%) |
Nov 27, 2020 | 14.31 | 14.61 | 14.03 | 14.60 | 455,700 | +0.36(+2.53%) |
Nov 25, 2020 | 13.99 | 14.69 | 13.85 | 14.24 | 929,100 | +0.20(+1.42%) |
Nov 24, 2020 | 15.19 | 15.19 | 13.69 | 14.04 | 1,288,420 | -0.75(-5.07%) |
Nov 23, 2020 | 13.93 | 14.88 | 13.93 | 14.79 | 1,129,917 | +0.94(+6.79%) |
Nov 20, 2020 | 14.14 | 14.34 | 13.79 | 13.85 | 923,700 | -0.14(-1.00%) |
Nov 19, 2020 | 13.97 | 14.13 | 13.87 | 13.99 | 637,091 | +0.11(+0.79%) |
Nov 18, 2020 | 13.92 | 14.27 | 13.85 | 13.88 | 638,283 | -0.11(-0.79%) |
Nov 17, 2020 | 13.92 | 14.15 | 13.52 | 13.99 | 943,381 | +0.00(+0.00%) |
Nov 16, 2020 | 14.31 | 14.37 | 13.68 | 13.99 | 571,434 | -0.11(-0.78%) |
Nov 13, 2020 | 13.91 | 14.30 | 13.90 | 14.10 | 532,600 | +0.25(+1.81%) |
Nov 12, 2020 | 13.91 | 14.08 | 13.59 | 13.85 | 516,480 | -0.09(-0.65%) |
Nov 11, 2020 | 13.54 | 14.10 | 13.45 | 13.94 | 939,736 | +0.48(+3.57%) |
Nov 10, 2020 | 13.72 | 14.20 | 13.39 | 13.46 | 1,103,741 | -0.12(-0.88%) |
Nov 09, 2020 | 14.33 | 14.58 | 12.71 | 13.58 | 1,691,291 | -0.56(-3.96%) |
Nov 06, 2020 | 14.18 | 14.63 | 13.87 | 14.14 | 703,300 | -0.12(-0.81%) |
Nov 05, 2020 | 13.57 | 14.45 | 13.53 | 14.26 | 1,064,430 | +1.04(+7.91%) |
Nov 04, 2020 | 14.39 | 14.57 | 13.00 | 13.21 | 1,806,396 | -1.48(-10.07%) |
Nov 03, 2020 | 14.27 | 14.75 | 13.98 | 14.69 | 887,163 | +0.70(+5.00%) |
Nov 02, 2020 | 13.48 | 14.00 | 13.25 | 13.99 | 1,058,201 | +0.97(+7.45%) |
Oct 30, 2020 | 14.17 | 14.17 | 12.83 | 13.02 | 1,143,800 | -0.89(-6.40%) |
Oct 29, 2020 | 14.11 | 14.16 | 13.62 | 13.91 | 1,184,092 | -0.11(-0.78%) |
Oct 28, 2020 | 14.10 | 14.38 | 13.79 | 14.02 | 789,912 | -0.53(-3.64%) |
Oct 27, 2020 | 14.52 | 14.65 | 13.88 | 14.55 | 576,051 | +0.68(+4.90%) |
Oct 26, 2020 | 13.85 | 14.18 | 13.61 | 13.87 | 697,432 | -0.15(-1.03%) |
Oct 23, 2020 | 14.33 | 14.41 | 13.73 | 14.02 | 1,340,000 | -0.20(-1.37%) |
Oct 22, 2020 | 14.89 | 14.96 | 14.13 | 14.21 | 1,070,793 | -0.66(-4.44%) |
Oct 21, 2020 | 15.89 | 16.00 | 14.73 | 14.87 | 1,473,590 | -1.00(-6.30%) |
Oct 20, 2020 | 16.50 | 16.60 | 15.80 | 15.87 | 785,744 | -0.63(-3.82%) |
Oct 19, 2020 | 17.02 | 17.29 | 16.41 | 16.50 | 777,752 | -0.22(-1.32%) |
Oct 16, 2020 | 17.20 | 17.26 | 16.64 | 16.72 | 651,200 | -0.40(-2.34%) |
Oct 15, 2020 | 16.80 | 17.25 | 16.11 | 17.12 | 620,432 | +0.08(+0.47%) |
Oct 14, 2020 | 16.90 | 17.34 | 16.80 | 17.04 | 806,159 | +0.19(+1.13%) |
Oct 13, 2020 | 16.47 | 16.88 | 16.14 | 16.85 | 831,887 | +0.42(+2.56%) |
Oct 12, 2020 | 17.05 | 17.14 | 16.32 | 16.43 | 794,262 | -0.23(-1.38%) |
Oct 09, 2020 | 16.31 | 16.90 | 16.30 | 16.66 | 1,093,800 | +0.38(+2.33%) |
Oct 08, 2020 | 16.80 | 16.80 | 15.89 | 16.28 | 802,793 | -0.30(-1.81%) |
Oct 07, 2020 | 16.57 | 17.20 | 16.54 | 16.58 | 953,265 | +0.19(+1.16%) |
Oct 06, 2020 | 16.52 | 16.75 | 15.93 | 16.39 | 1,169,848 | -0.11(-0.67%) |
Oct 05, 2020 | 15.64 | 16.69 | 15.56 | 16.50 | 1,360,563 | +1.08(+7.00%) |
Oct 02, 2020 | 14.50 | 15.58 | 14.31 | 15.42 | 968,900 | +0.53(+3.56%) |
Oct 01, 2020 | 14.40 | 14.96 | 14.16 | 14.89 | 841,806 | +0.58(+4.05%) |
Sep 30, 2020 | 14.04 | 14.71 | 13.87 | 14.31 | 960,796 | +0.48(+3.47%) |
Sep 29, 2020 | 13.95 | 14.06 | 13.64 | 13.83 | 620,440 | -0.15(-1.07%) |
Sep 28, 2020 | 13.77 | 14.01 | 13.31 | 13.98 | 860,224 | +0.47(+3.48%) |
Sep 25, 2020 | 13.45 | 13.65 | 13.11 | 13.51 | 665,600 | +0.08(+0.60%) |
Sep 24, 2020 | 13.69 | 14.18 | 13.35 | 13.43 | 966,700 | -0.41(-2.96%) |
Sep 23, 2020 | 14.10 | 14.44 | 13.80 | 13.84 | 807,438 | -0.28(-1.98%) |
Sep 22, 2020 | 13.47 | 14.16 | 13.27 | 14.12 | 739,650 | +0.70(+5.22%) |
Sep 21, 2020 | 13.34 | 13.53 | 13.14 | 13.42 | 855,093 | -0.10(-0.74%) |
Sep 18, 2020 | 13.51 | 13.88 | 13.27 | 13.52 | 1,726,000 | +0.21(+1.58%) |
Sep 17, 2020 | 13.60 | 13.86 | 13.20 | 13.31 | 886,368 | -0.45(-3.27%) |
Sep 16, 2020 | 14.10 | 14.32 | 13.73 | 13.76 | 1,348,646 | -0.28(-1.99%) |
Sep 15, 2020 | 13.25 | 14.23 | 13.12 | 14.04 | 2,270,900 | +0.83(+6.28%) |
Sep 14, 2020 | 13.44 | 13.70 | 13.19 | 13.21 | 1,009,849 | -0.09(-0.68%) |
Sep 11, 2020 | 13.72 | 14.01 | 13.26 | 13.30 | 1,046,000 | -0.36(-2.64%) |
Sep 10, 2020 | 13.68 | 14.33 | 13.63 | 13.66 | 1,142,500 | +0.10(+0.74%) |
Sep 09, 2020 | 13.79 | 13.94 | 13.31 | 13.56 | 1,339,438 | +0.18(+1.35%) |
Sep 08, 2020 | 13.48 | 13.91 | 13.22 | 13.38 | 1,561,167 | -0.10(-0.78%) |
Sep 04, 2020 | 14.55 | 14.87 | 12.56 | 13.48 | 2,748,600 | -1.15(-7.83%) |
Sep 03, 2020 | 17.23 | 17.29 | 14.19 | 14.63 | 3,454,193 | -2.62(-15.19%) |
Sep 02, 2020 | 18.16 | 18.46 | 15.98 | 17.25 | 3,250,903 | -0.26(-1.48%) |
Sep 01, 2020 | 16.17 | 18.18 | 16.02 | 17.51 | 3,980,201 | +1.82(+11.60%) |
Aug 31, 2020 | 15.41 | 15.94 | 15.08 | 15.69 | 1,331,088 | +0.50(+3.29%) |
Aug 28, 2020 | 15.96 | 16.03 | 15.13 | 15.19 | 1,884,700 | -0.26(-1.68%) |
Aug 27, 2020 | 17.03 | 17.11 | 15.35 | 15.45 | 1,775,897 | -1.61(-9.44%) |
Aug 26, 2020 | 16.19 | 17.14 | 16.13 | 17.06 | 2,188,543 | +1.10(+6.89%) |
Aug 25, 2020 | 17.09 | 17.09 | 15.91 | 15.96 | 946,153 | -1.12(-6.56%) |
Aug 24, 2020 | 17.20 | 17.50 | 16.76 | 17.08 | 503,714 | -0.09(-0.52%) |
Aug 21, 2020 | 17.02 | 17.70 | 16.89 | 17.17 | 985,900 | +0.34(+2.02%) |
Aug 20, 2020 | 17.32 | 17.44 | 16.82 | 16.83 | 561,966 | -0.60(-3.44%) |
Aug 19, 2020 | 17.16 | 18.03 | 17.13 | 17.43 | 753,447 | +0.25(+1.46%) |
Aug 18, 2020 | 17.21 | 17.33 | 16.82 | 17.18 | 1,126,424 | -0.02(-0.12%) |
Aug 17, 2020 | 16.65 | 17.37 | 16.61 | 17.20 | 834,296 | +0.62(+3.74%) |
Aug 14, 2020 | 16.40 | 16.85 | 16.24 | 16.58 | 428,400 | +0.14(+0.85%) |
Aug 13, 2020 | 16.35 | 16.69 | 16.09 | 16.44 | 595,257 | +0.05(+0.27%) |
Aug 12, 2020 | 16.00 | 16.50 | 16.00 | 16.39 | 761,329 | +0.46(+2.85%) |
Aug 11, 2020 | 16.60 | 16.60 | 15.83 | 15.94 | 632,745 | -0.58(-3.51%) |
Aug 10, 2020 | 17.09 | 17.49 | 16.46 | 16.52 | 581,646 | -0.24(-1.43%) |
Aug 07, 2020 | 16.88 | 17.04 | 16.55 | 16.76 | 426,100 | -0.12(-0.71%) |
Aug 06, 2020 | 17.13 | 17.20 | 16.67 | 16.88 | 546,156 | -0.21(-1.23%) |
Aug 05, 2020 | 16.66 | 17.34 | 16.61 | 17.09 | 1,279,618 | +0.39(+2.34%) |
Aug 04, 2020 | 16.51 | 16.76 | 16.38 | 16.70 | 799,677 | +0.05(+0.30%) |
Aug 03, 2020 | 16.20 | 16.74 | 16.15 | 16.65 | 792,214 | +0.56(+3.48%) |
Jul 31, 2020 | 16.40 | 16.69 | 15.80 | 16.09 | 719,700 | -0.28(-1.71%) |
Jul 30, 2020 | 16.74 | 16.74 | 16.15 | 16.37 | 556,099 | -0.51(-3.02%) |
Jul 29, 2020 | 16.25 | 17.39 | 16.25 | 16.88 | 1,018,689 | +0.92(+5.76%) |
Jul 28, 2020 | 17.00 | 17.06 | 15.91 | 15.96 | 913,668 | -1.03(-6.06%) |
Jul 27, 2020 | 16.55 | 17.24 | 16.55 | 16.99 | 753,395 | +0.55(+3.35%) |
Jul 24, 2020 | 16.00 | 16.51 | 15.78 | 16.44 | 656,900 | +0.28(+1.73%) |
Jul 23, 2020 | 16.62 | 16.79 | 15.88 | 16.16 | 665,841 | -0.47(-2.83%) |
Jul 22, 2020 | 16.46 | 16.84 | 16.25 | 16.63 | 974,103 | +0.22(+1.34%) |
Jul 21, 2020 | 16.23 | 16.79 | 16.07 | 16.41 | 1,019,041 | +0.56(+3.53%) |
Jul 20, 2020 | 16.03 | 16.15 | 15.44 | 15.85 | 439,502 | -0.14(-0.88%) |
Jul 17, 2020 | 16.03 | 16.42 | 15.96 | 15.99 | 911,300 | +0.08(+0.50%) |
Jul 16, 2020 | 15.64 | 16.57 | 15.28 | 15.91 | 1,325,899 | +0.25(+1.60%) |
Jul 15, 2020 | 15.36 | 16.08 | 15.29 | 15.66 | 1,314,364 | +0.60(+3.98%) |
Jul 14, 2020 | 14.12 | 15.07 | 13.98 | 15.06 | 785,415 | +0.91(+6.43%) |
Jul 13, 2020 | 13.75 | 14.98 | 13.55 | 14.15 | 763,486 | -0.27(-1.87%) |
Jul 10, 2020 | 14.22 | 14.62 | 14.01 | 14.42 | 351,700 | +0.24(+1.69%) |
Jul 09, 2020 | 14.55 | 14.59 | 13.91 | 14.18 | 452,616 | -0.31(-2.14%) |
Jul 08, 2020 | 14.50 | 14.76 | 14.31 | 14.49 | 420,871 | +0.03(+0.21%) |
Jul 07, 2020 | 14.54 | 14.81 | 14.20 | 14.46 | 668,606 | +0.03(+0.21%) |
Jul 06, 2020 | 14.35 | 14.90 | 14.15 | 14.43 | 708,544 | +0.27(+1.91%) |
Jul 02, 2020 | 14.37 | 14.72 | 14.07 | 14.16 | 737,800 | -0.01(-0.07%) |
Jul 01, 2020 | 14.19 | 14.33 | 13.74 | 14.17 | 560,263 | -0.08(-0.56%) |
Jun 30, 2020 | 13.58 | 14.62 | 13.54 | 14.25 | 1,023,303 | +0.67(+4.93%) |
Jun 29, 2020 | 14.13 | 14.43 | 13.28 | 13.58 | 690,411 | -0.34(-2.44%) |
Jun 26, 2020 | 13.21 | 14.09 | 12.95 | 13.92 | 2,306,500 | +0.72(+5.45%) |
Jun 25, 2020 | 13.08 | 13.22 | 12.92 | 13.20 | 577,324 | +0.03(+0.23%) |
Jun 24, 2020 | 13.40 | 13.66 | 12.78 | 13.17 | 728,301 | -0.27(-2.01%) |
Jun 23, 2020 | 13.77 | 14.67 | 13.43 | 13.44 | 1,136,353 | -0.06(-0.44%) |
Jun 22, 2020 | 12.56 | 13.66 | 12.40 | 13.50 | 1,227,000 | +1.02(+8.17%) |
Jun 19, 2020 | 12.86 | 12.87 | 12.34 | 12.48 | 1,318,200 | -0.36(-2.80%) |
Jun 18, 2020 | 13.04 | 13.23 | 12.68 | 12.84 | 499,322 | -0.25(-1.91%) |
Jun 17, 2020 | 12.85 | 13.23 | 12.71 | 13.09 | 533,715 | +0.23(+1.79%) |
Jun 16, 2020 | 12.95 | 13.04 | 12.45 | 12.86 | 807,992 | +0.20(+1.58%) |
Jun 15, 2020 | 11.03 | 12.77 | 10.93 | 12.66 | 1,421,348 | +1.41(+12.53%) |
Jun 12, 2020 | 11.92 | 12.06 | 11.13 | 11.25 | 1,197,900 | -0.24(-2.09%) |
Jun 11, 2020 | 12.01 | 12.39 | 11.33 | 11.49 | 1,456,178 | -1.13(-8.95%) |
Jun 10, 2020 | 13.34 | 13.53 | 12.56 | 12.62 | 1,166,929 | -0.41(-3.15%) |
Jun 09, 2020 | 12.90 | 13.22 | 12.54 | 13.03 | 852,082 | +0.05(+0.39%) |
Jun 08, 2020 | 13.40 | 13.49 | 12.02 | 12.98 | 1,443,772 | -0.28(-2.11%) |
Jun 05, 2020 | 13.00 | 13.84 | 12.46 | 13.26 | 2,504,700 | +1.45(+12.28%) |
Jun 04, 2020 | 11.81 | 12.18 | 11.53 | 11.81 | 1,225,769 | -0.12(-1.01%) |
Jun 03, 2020 | 11.59 | 12.35 | 11.18 | 11.93 | 1,620,949 | +0.41(+3.56%) |
Jun 02, 2020 | 11.73 | 11.90 | 11.28 | 11.52 | 1,544,284 | -0.11(-0.95%) |
Jun 01, 2020 | 12.19 | 12.19 | 11.38 | 11.63 | 1,714,209 | +0.46(+4.12%) |
May 29, 2020 | 10.69 | 11.43 | 10.55 | 11.17 | 1,214,900 | +0.46(+4.30%) |
May 28, 2020 | 11.18 | 11.61 | 10.67 | 10.71 | 1,047,807 | -0.36(-3.25%) |
May 27, 2020 | 10.56 | 11.17 | 10.46 | 11.07 | 1,263,976 | +0.82(+8.00%) |
May 26, 2020 | 10.09 | 10.36 | 10.09 | 10.25 | 1,016,752 | +0.40(+4.06%) |
May 22, 2020 | 9.900 | 9.965 | 9.670 | 9.850 | 531,600 | +0.04(+0.41%) |
May 21, 2020 | 9.340 | 10.00 | 9.340 | 9.810 | 1,009,089 | +0.49(+5.26%) |
May 20, 2020 | 9.160 | 9.510 | 9.060 | 9.320 | 752,953 | +0.31(+3.44%) |
May 19, 2020 | 8.650 | 9.180 | 8.580 | 9.010 | 1,022,041 | +0.37(+4.28%) |
May 18, 2020 | 8.210 | 8.690 | 8.180 | 8.640 | 817,928 | +0.56(+6.93%) |
May 15, 2020 | 7.530 | 8.100 | 7.530 | 8.080 | 278,500 | +0.54(+7.09%) |
May 14, 2020 | 7.380 | 7.610 | 7.270 | 7.545 | 564,379 | +0.00(+0.07%) |
May 13, 2020 | 7.740 | 7.780 | 7.390 | 7.540 | 520,517 | -0.23(-2.96%) |
May 12, 2020 | 7.750 | 8.060 | 7.550 | 7.770 | 693,739 | -0.05(-0.64%) |
May 11, 2020 | 7.490 | 7.980 | 7.350 | 7.820 | 560,407 | +0.15(+1.96%) |
May 08, 2020 | 7.440 | 7.670 | 7.390 | 7.670 | 424,700 | +0.37(+5.07%) |
May 07, 2020 | 7.490 | 7.490 | 7.190 | 7.300 | 486,595 | -0.11(-1.48%) |
May 06, 2020 | 7.430 | 7.520 | 7.280 | 7.410 | 187,453 | +0.05(+0.68%) |
May 05, 2020 | 7.500 | 7.590 | 7.330 | 7.360 | 502,431 | -0.05(-0.67%) |
May 04, 2020 | 7.140 | 7.450 | 7.010 | 7.410 | 379,879 | +0.15(+2.07%) |
May 01, 2020 | 7.000 | 7.260 | 6.945 | 7.260 | 420,000 | +0.10(+1.40%) |
Apr 30, 2020 | 7.390 | 7.390 | 6.980 | 7.160 | 455,961 | -0.27(-3.63%) |
Apr 29, 2020 | 7.660 | 7.805 | 7.405 | 7.430 | 561,902 | -0.08(-1.07%) |
Apr 28, 2020 | 7.310 | 7.540 | 7.140 | 7.510 | 618,946 | +0.29(+4.02%) |
Apr 27, 2020 | 6.570 | 7.240 | 6.540 | 7.220 | 634,979 | +0.65(+9.89%) |
Apr 24, 2020 | 6.490 | 6.680 | 6.370 | 6.570 | 399,200 | +0.09(+1.39%) |
Apr 23, 2020 | 6.490 | 6.690 | 6.410 | 6.480 | 366,562 | -0.01(-0.15%) |
Apr 22, 2020 | 6.820 | 6.870 | 6.450 | 6.490 | 550,759 | -0.22(-3.28%) |
Apr 21, 2020 | 6.720 | 6.990 | 6.670 | 6.710 | 489,638 | -0.14(-2.04%) |
Apr 20, 2020 | 7.030 | 7.030 | 6.690 | 6.850 | 425,171 | -0.18(-2.56%) |
Apr 17, 2020 | 7.190 | 7.210 | 6.790 | 7.030 | 673,700 | +0.05(+0.72%) |
Apr 16, 2020 | 6.670 | 7.080 | 6.670 | 6.980 | 1,138,819 | +0.35(+5.28%) |
Apr 15, 2020 | 6.400 | 6.850 | 6.210 | 6.630 | 722,468 | +0.05(+0.76%) |
Apr 14, 2020 | 6.780 | 6.810 | 6.360 | 6.580 | 669,640 | -0.02(-0.30%) |
Apr 13, 2020 | 6.930 | 6.950 | 6.460 | 6.600 | 464,568 | -0.20(-2.94%) |
Apr 09, 2020 | 6.670 | 6.880 | 6.580 | 6.800 | 649,400 | +0.20(+3.03%) |
Apr 08, 2020 | 6.110 | 6.610 | 6.110 | 6.600 | 816,805 | +0.61(+10.18%) |
Apr 07, 2020 | 6.560 | 6.620 | 5.910 | 5.990 | 681,661 | -0.39(-6.11%) |
Apr 06, 2020 | 5.710 | 6.430 | 5.700 | 6.380 | 764,008 | +0.88(+16.00%) |
Apr 03, 2020 | 5.810 | 5.870 | 5.460 | 5.500 | 710,000 | -0.35(-5.98%) |
Apr 02, 2020 | 5.570 | 5.870 | 5.555 | 5.850 | 802,576 | +0.22(+3.91%) |
Apr 01, 2020 | 6.020 | 6.160 | 5.520 | 5.630 | 1,014,158 | -0.53(-8.60%) |
Mar 31, 2020 | 6.220 | 6.480 | 6.050 | 6.160 | 1,322,134 | -0.08(-1.28%) |
Mar 30, 2020 | 6.090 | 6.460 | 5.818 | 6.240 | 1,412,375 | +0.28(+4.70%) |
Mar 27, 2020 | 6.190 | 6.190 | 5.310 | 5.960 | 1,590,500 | +0.35(+6.24%) |
Mar 26, 2020 | 5.690 | 5.810 | 5.530 | 5.610 | 953,946 | -0.02(-0.36%) |
Mar 25, 2020 | 5.650 | 5.960 | 5.502 | 5.630 | 718,771 | +0.00(+0.00%) |
Mar 24, 2020 | 5.830 | 6.230 | 5.410 | 5.630 | 982,001 | +0.05(+0.90%) |
Mar 23, 2020 | 5.030 | 5.950 | 4.980 | 5.580 | 1,100,731 | +0.48(+9.41%) |
Mar 20, 2020 | 5.870 | 5.960 | 4.950 | 5.100 | 1,722,000 | -0.89(-14.86%) |
Mar 19, 2020 | 5.630 | 6.340 | 5.490 | 5.990 | 1,938,012 | +0.37(+6.58%) |
Mar 18, 2020 | 5.750 | 6.540 | 5.235 | 5.620 | 2,220,204 | -0.14(-2.43%) |
Mar 17, 2020 | 5.000 | 5.810 | 4.990 | 5.760 | 1,683,556 | +0.88(+18.03%) |
Mar 16, 2020 | 4.180 | 5.100 | 4.080 | 4.880 | 1,115,450 | +0.30(+6.55%) |
Mar 13, 2020 | 4.500 | 4.830 | 4.350 | 4.580 | 1,217,000 | +0.28(+6.51%) |
Mar 12, 2020 | 4.570 | 4.700 | 4.280 | 4.300 | 1,017,177 | -0.52(-10.79%) |
Mar 11, 2020 | 4.850 | 4.950 | 4.605 | 4.820 | 1,235,693 | -0.18(-3.60%) |
Mar 10, 2020 | 5.260 | 5.290 | 4.830 | 5.000 | 875,909 | -0.04(-0.79%) |
Mar 09, 2020 | 5.180 | 5.500 | 5.010 | 5.040 | 547,842 | -0.61(-10.80%) |
Mar 06, 2020 | 5.830 | 5.955 | 5.590 | 5.650 | 618,400 | -0.31(-5.20%) |
Mar 05, 2020 | 6.170 | 6.220 | 5.880 | 5.960 | 511,894 | -0.30(-4.79%) |
Mar 04, 2020 | 5.930 | 6.290 | 5.880 | 6.260 | 780,511 | +0.40(+6.83%) |
Mar 03, 2020 | 5.900 | 5.920 | 5.800 | 5.860 | 1,265,028 | -0.02(-0.34%) |
Mar 02, 2020 | 6.030 | 6.050 | 5.655 | 5.880 | 1,173,360 | -0.12(-2.00%) |
Feb 28, 2020 | 5.990 | 6.120 | 5.875 | 6.000 | 1,013,700 | -0.07(-1.15%) |
Feb 27, 2020 | 5.950 | 6.140 | 5.680 | 6.070 | 982,540 | +0.02(+0.33%) |
Feb 26, 2020 | 6.030 | 6.120 | 5.950 | 6.050 | 855,099 | +0.02(+0.33%) |
Feb 25, 2020 | 6.140 | 6.265 | 6.010 | 6.030 | 819,642 | -0.09(-1.47%) |
Feb 24, 2020 | 6.430 | 6.450 | 6.110 | 6.120 | 586,746 | -0.41(-6.28%) |
Feb 21, 2020 | 6.520 | 6.580 | 6.390 | 6.530 | 461,500 | +0.01(+0.15%) |
Feb 20, 2020 | 6.410 | 6.565 | 6.390 | 6.520 | 610,851 | +0.12(+1.87%) |
Feb 19, 2020 | 6.550 | 6.550 | 6.240 | 6.400 | 1,072,923 | -0.11(-1.69%) |
Feb 18, 2020 | 6.530 | 6.640 | 6.460 | 6.510 | 552,261 | -0.07(-1.06%) |
Feb 14, 2020 | 6.670 | 6.690 | 6.565 | 6.580 | 326,600 | -0.07(-1.05%) |
Feb 13, 2020 | 6.480 | 6.690 | 6.449 | 6.650 | 623,562 | +0.15(+2.31%) |
Feb 12, 2020 | 6.360 | 6.515 | 6.250 | 6.500 | 460,209 | +0.20(+3.17%) |
Feb 11, 2020 | 6.190 | 6.340 | 6.160 | 6.300 | 1,129,823 | +0.11(+1.78%) |
Feb 10, 2020 | 6.170 | 6.270 | 6.120 | 6.190 | 849,643 | +0.02(+0.32%) |
Feb 07, 2020 | 6.290 | 6.290 | 6.115 | 6.170 | 862,200 | -0.20(-3.14%) |
Feb 06, 2020 | 6.370 | 6.450 | 6.250 | 6.370 | 786,141 | +0.03(+0.47%) |
Feb 05, 2020 | 6.020 | 6.370 | 5.880 | 6.340 | 1,265,327 | +0.37(+6.20%) |
Feb 04, 2020 | 6.330 | 6.418 | 5.900 | 5.970 | 2,103,574 | -0.30(-4.78%) |
Feb 03, 2020 | 6.480 | 6.535 | 6.270 | 6.270 | 786,701 | -0.21(-3.24%) |
Jan 31, 2020 | 6.500 | 6.555 | 6.445 | 6.480 | 658,200 | -0.06(-0.92%) |
Jan 30, 2020 | 6.550 | 6.560 | 6.445 | 6.540 | 758,026 | -0.04(-0.61%) |
Jan 29, 2020 | 6.420 | 6.590 | 6.400 | 6.580 | 859,356 | +0.16(+2.49%) |
Jan 28, 2020 | 6.470 | 6.500 | 6.310 | 6.420 | 570,486 | -0.02(-0.31%) |
Jan 27, 2020 | 6.330 | 6.500 | 6.285 | 6.440 | 705,878 | -0.02(-0.31%) |
Jan 24, 2020 | 6.380 | 6.520 | 6.360 | 6.460 | 834,500 | +0.09(+1.41%) |
Jan 23, 2020 | 6.220 | 6.460 | 6.200 | 6.370 | 984,196 | +0.12(+1.92%) |
Jan 22, 2020 | 6.520 | 6.580 | 6.170 | 6.250 | 1,089,683 | -0.27(-4.14%) |
Jan 21, 2020 | 6.610 | 6.810 | 6.460 | 6.520 | 1,608,638 | -0.20(-2.98%) |
Jan 17, 2020 | 6.600 | 6.790 | 6.500 | 6.720 | 1,531,000 | +0.20(+3.07%) |
Jan 16, 2020 | 6.500 | 6.640 | 6.380 | 6.520 | 1,041,041 | +0.17(+2.68%) |
Jan 15, 2020 | 6.250 | 6.520 | 6.200 | 6.350 | 1,839,765 | +0.05(+0.87%) |
Jan 14, 2020 | 6.400 | 6.470 | 6.240 | 6.295 | 2,103,114 | -0.05(-0.87%) |
Jan 13, 2020 | 6.660 | 6.730 | 6.310 | 6.350 | 2,589,162 | -0.28(-4.22%) |
Jan 10, 2020 | 7.070 | 7.130 | 6.600 | 6.630 | 5,748,600 | -1.35(-16.92%) |
Jan 09, 2020 | 8.630 | 8.680 | 7.920 | 7.980 | 2,156,383 | -0.66(-7.64%) |
Jan 08, 2020 | 8.510 | 8.905 | 8.410 | 8.640 | 1,414,884 | +0.20(+2.37%) |
Jan 07, 2020 | 8.220 | 8.670 | 8.160 | 8.440 | 1,716,263 | +0.22(+2.68%) |
Jan 06, 2020 | 7.670 | 8.240 | 7.670 | 8.220 | 2,123,755 | +0.57(+7.45%) |
Jan 03, 2020 | 7.530 | 7.820 | 7.480 | 7.650 | 1,677,100 | +0.02(+0.20%) |
Jan 02, 2020 | 8.070 | 8.070 | 7.580 | 7.635 | 1,768,177 | -0.39(-4.92%) |
Dec 31, 2019 | 8.100 | 8.220 | 7.980 | 8.030 | 1,591,300 | -0.05(-0.62%) |
Dec 30, 2019 | 7.970 | 8.210 | 7.930 | 8.080 | 1,335,857 | +0.04(+0.50%) |
Dec 27, 2019 | 8.250 | 8.250 | 7.980 | 8.040 | 1,158,500 | -0.22(-2.66%) |
Dec 26, 2019 | 8.320 | 8.335 | 8.130 | 8.260 | 640,915 | -0.04(-0.48%) |
Dec 24, 2019 | 8.300 | 8.320 | 8.135 | 8.300 | 330,800 | +0.00(+0.00%) |
Dec 23, 2019 | 8.230 | 8.330 | 8.070 | 8.300 | 630,238 | +0.11(+1.34%) |
Dec 20, 2019 | 8.090 | 8.320 | 7.970 | 8.190 | 1,019,100 | +0.10(+1.24%) |
Dec 19, 2019 | 7.970 | 8.255 | 7.945 | 8.090 | 1,076,265 | +0.10(+1.25%) |
Dec 18, 2019 | 7.960 | 8.140 | 7.905 | 7.990 | 1,018,881 | +0.03(+0.38%) |
Dec 17, 2019 | 8.090 | 8.130 | 7.840 | 7.960 | 831,169 | -0.13(-1.61%) |
Dec 16, 2019 | 8.080 | 8.255 | 8.040 | 8.090 | 1,229,255 | +0.04(+0.50%) |
Dec 13, 2019 | 8.250 | 8.250 | 7.970 | 8.050 | 1,110,600 | +0.02(+0.25%) |
Dec 12, 2019 | 8.190 | 8.260 | 7.965 | 8.030 | 1,304,419 | +0.19(+2.49%) |
Dec 11, 2019 | 8.000 | 8.000 | 7.770 | 7.835 | 736,292 | -0.16(-1.94%) |
Dec 10, 2019 | 7.970 | 8.020 | 7.790 | 7.990 | 803,541 | +0.03(+0.38%) |
Dec 09, 2019 | 8.200 | 8.267 | 7.940 | 7.960 | 849,114 | -0.24(-2.93%) |
Dec 06, 2019 | 8.240 | 8.420 | 8.160 | 8.200 | 1,408,300 | +0.15(+1.86%) |
Dec 05, 2019 | 7.800 | 8.820 | 7.600 | 8.050 | 3,347,307 | +0.72(+9.82%) |
Dec 04, 2019 | 7.270 | 7.470 | 7.270 | 7.330 | 753,853 | +0.18(+2.52%) |
Dec 03, 2019 | 7.350 | 7.360 | 7.060 | 7.150 | 679,083 | -0.28(-3.77%) |