Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.91 | 13.67 | 12.91 | 13.33 | 162,043 | +0.06(+0.43%) |
Nov 27, 2020 | 13.17 | 13.35 | 13.17 | 13.28 | 41,071 | +0.10(+0.79%) |
Nov 25, 2020 | 12.87 | 13.23 | 12.87 | 13.17 | 77,094 | +0.25(+1.96%) |
Nov 24, 2020 | 13.01 | 13.01 | 12.25 | 12.92 | 147,944 | -0.16(-1.20%) |
Nov 23, 2020 | 13.41 | 13.41 | 13.00 | 13.07 | 79,673 | -0.23(-1.74%) |
Nov 20, 2020 | 12.89 | 13.40 | 12.89 | 13.31 | 133,539 | +0.47(+3.67%) |
Nov 19, 2020 | 13.39 | 13.39 | 12.64 | 12.84 | 198,543 | -0.06(-0.45%) |
Nov 18, 2020 | 13.01 | 13.06 | 12.86 | 12.89 | 126,601 | -0.11(-0.86%) |
Nov 17, 2020 | 12.98 | 13.28 | 12.94 | 13.01 | 206,930 | +0.11(+0.87%) |
Nov 16, 2020 | 12.89 | 13.15 | 12.78 | 12.89 | 229,450 | +0.19(+1.50%) |
Nov 13, 2020 | 12.69 | 13.26 | 12.61 | 12.70 | 181,575 | +0.26(+2.07%) |
Nov 12, 2020 | 13.02 | 13.32 | 12.03 | 12.45 | 162,045 | -0.68(-5.15%) |
Nov 11, 2020 | 14.22 | 14.31 | 12.44 | 13.12 | 351,445 | +0.88(+7.18%) |
Nov 10, 2020 | 11.47 | 12.41 | 11.25 | 12.24 | 189,667 | +1.12(+10.07%) |
Nov 09, 2020 | 12.44 | 12.46 | 10.90 | 11.12 | 167,555 | -0.86(-7.20%) |
Nov 06, 2020 | 12.48 | 12.50 | 11.87 | 11.98 | 92,355 | -0.46(-3.70%) |
Nov 05, 2020 | 12.42 | 12.81 | 12.28 | 12.45 | 111,983 | +0.08(+0.67%) |
Nov 04, 2020 | 12.44 | 12.69 | 12.06 | 12.36 | 127,020 | -0.33(-2.61%) |
Nov 03, 2020 | 11.92 | 12.91 | 11.92 | 12.69 | 139,969 | +0.26(+2.10%) |
Nov 02, 2020 | 13.09 | 13.09 | 12.27 | 12.43 | 133,326 | -0.46(-3.54%) |
Oct 30, 2020 | 13.06 | 13.19 | 12.71 | 12.89 | 75,957 | -0.13(-1.02%) |
Oct 29, 2020 | 12.84 | 13.18 | 12.67 | 13.02 | 98,875 | +0.06(+0.48%) |
Oct 28, 2020 | 12.97 | 13.22 | 12.69 | 12.96 | 88,887 | -0.30(-2.25%) |
Oct 27, 2020 | 12.95 | 13.52 | 12.95 | 13.26 | 46,789 | +0.27(+2.04%) |
Oct 26, 2020 | 13.71 | 13.74 | 12.60 | 12.99 | 124,363 | -0.98(-7.01%) |
Oct 23, 2020 | 13.78 | 14.00 | 13.64 | 13.97 | 62,213 | +0.30(+2.18%) |
Oct 22, 2020 | 13.75 | 13.98 | 13.58 | 13.67 | 61,742 | -0.23(-1.64%) |
Oct 21, 2020 | 14.05 | 14.51 | 13.57 | 13.90 | 142,337 | -0.17(-1.24%) |
Oct 20, 2020 | 15.19 | 15.38 | 13.87 | 14.08 | 222,160 | -0.94(-6.24%) |
Oct 19, 2020 | 15.10 | 15.55 | 14.97 | 15.01 | 146,260 | -0.00(-0.03%) |
Oct 16, 2020 | 15.55 | 15.59 | 14.93 | 15.02 | 165,660 | -0.49(-3.18%) |
Oct 15, 2020 | 15.23 | 15.59 | 14.82 | 15.51 | 118,429 | +0.09(+0.56%) |
Oct 14, 2020 | 15.42 | 15.57 | 15.36 | 15.42 | 100,531 | -0.07(-0.46%) |
Oct 13, 2020 | 15.34 | 15.55 | 14.80 | 15.49 | 73,044 | +0.15(+0.97%) |
Oct 12, 2020 | 15.34 | 15.53 | 14.77 | 15.34 | 164,227 | +0.00(+0.00%) |
Oct 09, 2020 | 15.03 | 15.53 | 14.93 | 15.34 | 152,638 | +0.39(+2.64%) |
Oct 08, 2020 | 14.97 | 14.97 | 14.59 | 14.95 | 137,780 | +0.12(+0.84%) |
Oct 07, 2020 | 14.52 | 14.89 | 13.73 | 14.83 | 223,759 | +0.39(+2.67%) |
Oct 06, 2020 | 14.68 | 14.78 | 14.34 | 14.44 | 128,399 | -0.14(-0.94%) |
Oct 05, 2020 | 14.20 | 14.79 | 14.16 | 14.58 | 307,653 | +0.40(+2.84%) |
Oct 02, 2020 | 13.71 | 14.28 | 13.63 | 14.17 | 98,865 | +0.32(+2.34%) |
Oct 01, 2020 | 14.31 | 14.31 | 13.51 | 13.85 | 169,236 | -0.13(-0.95%) |
Sep 30, 2020 | 13.95 | 14.57 | 13.82 | 13.98 | 354,534 | +0.09(+0.66%) |
Sep 29, 2020 | 14.54 | 14.54 | 13.69 | 13.89 | 429,455 | -0.42(-2.93%) |
Sep 28, 2020 | 13.84 | 14.49 | 13.73 | 14.31 | 328,962 | +1.03(+7.78%) |
Sep 25, 2020 | 12.94 | 13.48 | 12.92 | 13.28 | 75,957 | +0.26(+1.97%) |
Sep 24, 2020 | 12.54 | 13.27 | 12.54 | 13.02 | 121,337 | +0.43(+3.39%) |
Sep 23, 2020 | 12.84 | 13.75 | 12.59 | 12.59 | 138,542 | -0.15(-1.20%) |
Sep 22, 2020 | 14.01 | 14.01 | 12.52 | 12.75 | 219,583 | -1.25(-8.92%) |
Sep 21, 2020 | 14.13 | 14.30 | 13.65 | 14.00 | 164,920 | -0.17(-1.17%) |
Sep 18, 2020 | 13.56 | 14.16 | 13.24 | 14.16 | 251,022 | +1.00(+7.59%) |
Sep 17, 2020 | 13.39 | 13.46 | 11.90 | 13.16 | 304,962 | +0.04(+0.33%) |
Sep 16, 2020 | 12.74 | 13.72 | 12.74 | 13.12 | 166,936 | +0.33(+2.57%) |
Sep 15, 2020 | 13.38 | 13.50 | 12.47 | 12.79 | 199,964 | -0.60(-4.49%) |
Sep 14, 2020 | 13.46 | 13.83 | 13.01 | 13.39 | 318,785 | +0.27(+2.02%) |
Sep 11, 2020 | 11.88 | 13.13 | 11.68 | 13.13 | 989,166 | +2.81(+27.21%) |
Sep 10, 2020 | 10.36 | 10.36 | 10.18 | 10.32 | 167,976 | +0.16(+1.56%) |
Sep 09, 2020 | 10.18 | 10.24 | 10.00 | 10.16 | 58,402 | +0.13(+1.34%) |
Sep 08, 2020 | 9.638 | 10.03 | 9.504 | 10.03 | 85,689 | +0.29(+2.93%) |
Sep 04, 2020 | 9.516 | 9.761 | 9.368 | 9.741 | 61,617 | +0.25(+2.63%) |
Sep 03, 2020 | 9.658 | 9.658 | 9.179 | 9.492 | 47,263 | -0.27(-2.72%) |
Sep 02, 2020 | 9.543 | 9.801 | 9.175 | 9.757 | 48,387 | +0.17(+1.82%) |
Sep 01, 2020 | 9.543 | 9.642 | 9.528 | 9.583 | 34,207 | +0.11(+1.17%) |
Aug 31, 2020 | 9.575 | 9.587 | 9.381 | 9.472 | 32,983 | -0.10(-0.99%) |
Aug 28, 2020 | 9.429 | 9.567 | 9.405 | 9.567 | 23,485 | +0.21(+2.24%) |
Aug 27, 2020 | 9.271 | 9.423 | 9.266 | 9.357 | 30,783 | +0.02(+0.25%) |
Aug 26, 2020 | 9.440 | 9.504 | 9.223 | 9.333 | 35,968 | -0.11(-1.17%) |
Aug 25, 2020 | 9.250 | 9.444 | 8.965 | 9.444 | 67,622 | +0.24(+2.62%) |
Aug 24, 2020 | 9.219 | 9.322 | 9.076 | 9.203 | 49,968 | +0.21(+2.29%) |
Aug 21, 2020 | 8.747 | 9.040 | 8.680 | 8.997 | 70,961 | +0.22(+2.53%) |
Aug 20, 2020 | 8.747 | 8.835 | 8.474 | 8.775 | 66,148 | -0.12(-1.34%) |
Aug 19, 2020 | 8.803 | 8.898 | 8.716 | 8.894 | 69,655 | +0.02(+0.18%) |
Aug 18, 2020 | 8.910 | 8.989 | 8.357 | 8.878 | 90,979 | +0.03(+0.31%) |
Aug 17, 2020 | 9.524 | 9.784 | 8.724 | 8.850 | 104,058 | -0.67(-7.03%) |
Aug 14, 2020 | 9.381 | 9.638 | 9.270 | 9.520 | 77,022 | +0.19(+2.04%) |
Aug 13, 2020 | 9.397 | 9.492 | 9.207 | 9.330 | 41,781 | -0.05(-0.51%) |
Aug 12, 2020 | 9.238 | 9.432 | 9.009 | 9.377 | 105,436 | +0.16(+1.76%) |
Aug 11, 2020 | 9.860 | 9.860 | 9.101 | 9.215 | 124,013 | -0.61(-6.17%) |
Aug 10, 2020 | 9.987 | 10.00 | 9.777 | 9.821 | 67,274 | -0.23(-2.25%) |
Aug 07, 2020 | 10.45 | 10.49 | 9.848 | 10.05 | 110,861 | -0.19(-1.86%) |
Aug 06, 2020 | 9.701 | 10.65 | 9.623 | 10.24 | 153,539 | +0.56(+5.81%) |
Aug 05, 2020 | 9.579 | 9.710 | 9.579 | 9.674 | 97,280 | +0.11(+1.16%) |
Aug 04, 2020 | 9.603 | 9.607 | 9.369 | 9.563 | 52,950 | -0.02(-0.21%) |
Aug 03, 2020 | 9.587 | 9.648 | 9.262 | 9.583 | 37,069 | +0.04(+0.46%) |
Jul 31, 2020 | 9.737 | 9.737 | 9.429 | 9.539 | 32,071 | -0.08(-0.86%) |
Jul 30, 2020 | 9.504 | 9.813 | 9.480 | 9.623 | 41,177 | -0.02(-0.25%) |
Jul 29, 2020 | 9.943 | 9.943 | 9.599 | 9.646 | 35,253 | -0.03(-0.33%) |
Jul 28, 2020 | 9.789 | 9.797 | 9.587 | 9.678 | 53,665 | -0.13(-1.37%) |
Jul 27, 2020 | 9.270 | 9.920 | 9.254 | 9.813 | 115,326 | +0.66(+7.23%) |
Jul 24, 2020 | 9.163 | 9.270 | 8.993 | 9.151 | 72,476 | -0.19(-1.99%) |
Jul 23, 2020 | 9.468 | 9.733 | 9.286 | 9.337 | 64,112 | -0.06(-0.59%) |
Jul 22, 2020 | 9.488 | 9.607 | 9.207 | 9.393 | 81,110 | -0.11(-1.21%) |
Jul 21, 2020 | 9.270 | 9.559 | 9.246 | 9.508 | 168,511 | +0.24(+2.56%) |
Jul 20, 2020 | 8.466 | 9.286 | 8.466 | 9.270 | 134,341 | +0.66(+7.68%) |
Jul 17, 2020 | 8.260 | 8.672 | 8.260 | 8.609 | 59,849 | +0.30(+3.67%) |
Jul 16, 2020 | 8.534 | 8.534 | 8.254 | 8.304 | 46,074 | -0.19(-2.28%) |
Jul 15, 2020 | 8.676 | 8.676 | 8.340 | 8.498 | 73,347 | -0.11(-1.33%) |
Jul 14, 2020 | 8.221 | 8.791 | 8.078 | 8.613 | 149,630 | +0.59(+7.30%) |
Jul 13, 2020 | 7.789 | 8.502 | 7.789 | 8.027 | 94,949 | +0.15(+1.91%) |
Jul 10, 2020 | 7.524 | 7.951 | 7.524 | 7.876 | 67,425 | +0.29(+3.76%) |
Jul 09, 2020 | 7.912 | 8.078 | 7.548 | 7.591 | 60,031 | -0.30(-3.77%) |
Jul 08, 2020 | 7.773 | 7.924 | 7.686 | 7.888 | 42,740 | +0.17(+2.15%) |
Jul 07, 2020 | 7.884 | 8.047 | 7.678 | 7.722 | 92,762 | -0.26(-3.27%) |
Jul 06, 2020 | 7.654 | 8.003 | 7.654 | 7.983 | 62,544 | +0.44(+5.83%) |
Jul 02, 2020 | 7.607 | 7.750 | 7.398 | 7.544 | 75,001 | +0.02(+0.32%) |
Jul 01, 2020 | 7.536 | 7.587 | 7.376 | 7.520 | 60,314 | -0.02(-0.31%) |
Jun 30, 2020 | 7.474 | 7.567 | 7.337 | 7.544 | 57,221 | +0.19(+2.64%) |
Jun 29, 2020 | 7.167 | 7.512 | 7.096 | 7.350 | 140,599 | +0.21(+2.94%) |
Jun 26, 2020 | 7.765 | 7.765 | 7.045 | 7.140 | 1,331,851 | -0.61(-7.82%) |
Jun 25, 2020 | 7.674 | 7.900 | 7.373 | 7.746 | 172,075 | +0.11(+1.50%) |
Jun 24, 2020 | 7.643 | 7.690 | 7.346 | 7.631 | 101,222 | -0.02(-0.21%) |
Jun 23, 2020 | 7.544 | 7.763 | 7.451 | 7.647 | 140,208 | +0.18(+2.39%) |
Jun 22, 2020 | 7.211 | 7.520 | 7.049 | 7.468 | 92,078 | +0.29(+4.03%) |
Jun 19, 2020 | 7.227 | 7.282 | 6.922 | 7.179 | 103,032 | +0.13(+1.85%) |
Jun 18, 2020 | 7.160 | 7.227 | 6.981 | 7.049 | 120,381 | +0.02(+0.23%) |
Jun 17, 2020 | 7.033 | 7.068 | 6.934 | 7.033 | 111,424 | +0.12(+1.78%) |
Jun 16, 2020 | 6.934 | 7.207 | 6.811 | 6.910 | 104,404 | +0.07(+1.04%) |
Jun 15, 2020 | 6.775 | 7.049 | 6.748 | 6.839 | 162,117 | +0.06(+0.94%) |
Jun 12, 2020 | 6.783 | 6.870 | 6.732 | 6.775 | 53,536 | +0.04(+0.53%) |
Jun 11, 2020 | 6.866 | 6.866 | 6.619 | 6.740 | 43,566 | -0.22(-3.19%) |
Jun 10, 2020 | 6.823 | 7.047 | 6.803 | 6.962 | 74,337 | +0.09(+1.27%) |
Jun 09, 2020 | 6.962 | 7.076 | 6.819 | 6.874 | 75,688 | +0.08(+1.17%) |
Jun 08, 2020 | 6.819 | 7.047 | 6.736 | 6.795 | 106,383 | -0.02(-0.23%) |
Jun 05, 2020 | 6.783 | 6.924 | 6.756 | 6.811 | 47,475 | +0.03(+0.41%) |
Jun 04, 2020 | 6.720 | 6.803 | 6.657 | 6.783 | 41,708 | +0.06(+0.94%) |
Jun 03, 2020 | 6.882 | 6.890 | 6.609 | 6.720 | 39,500 | +0.00(+0.06%) |
Jun 02, 2020 | 6.752 | 6.835 | 6.538 | 6.716 | 72,037 | +0.01(+0.18%) |
Jun 01, 2020 | 6.712 | 6.950 | 6.559 | 6.704 | 66,660 | -0.00(-0.06%) |
May 29, 2020 | 6.732 | 6.909 | 6.609 | 6.708 | 67,678 | +0.02(+0.36%) |
May 28, 2020 | 6.870 | 6.870 | 6.684 | 6.684 | 46,203 | -0.07(-1.06%) |
May 27, 2020 | 6.724 | 7.005 | 6.520 | 6.756 | 83,762 | +0.10(+1.49%) |
May 26, 2020 | 6.827 | 6.847 | 6.568 | 6.657 | 60,536 | -0.08(-1.18%) |
May 22, 2020 | 6.538 | 6.750 | 6.502 | 6.736 | 33,586 | +0.26(+3.97%) |
May 21, 2020 | 6.550 | 6.653 | 6.419 | 6.478 | 43,617 | -0.05(-0.79%) |
May 20, 2020 | 6.514 | 6.530 | 6.417 | 6.530 | 18,710 | +0.17(+2.68%) |
May 19, 2020 | 6.431 | 6.470 | 6.340 | 6.360 | 37,935 | -0.02(-0.25%) |
May 18, 2020 | 6.546 | 6.554 | 6.146 | 6.375 | 47,273 | -0.12(-1.83%) |
May 15, 2020 | 6.320 | 6.609 | 6.320 | 6.494 | 34,091 | +0.09(+1.36%) |
May 14, 2020 | 6.653 | 6.653 | 6.265 | 6.407 | 49,347 | +0.05(+0.81%) |
May 13, 2020 | 6.296 | 6.581 | 6.296 | 6.356 | 66,332 | +0.02(+0.25%) |
May 12, 2020 | 6.534 | 6.572 | 6.296 | 6.340 | 94,426 | +0.00(+0.06%) |
May 11, 2020 | 6.288 | 6.463 | 6.173 | 6.336 | 134,384 | +0.29(+4.78%) |
May 08, 2020 | 6.740 | 6.952 | 6.047 | 6.047 | 267,936 | +0.48(+8.68%) |
May 07, 2020 | 5.908 | 5.999 | 5.500 | 5.564 | 72,335 | -0.00(-0.07%) |
May 06, 2020 | 5.484 | 5.779 | 5.370 | 5.568 | 49,799 | +0.12(+2.25%) |
May 05, 2020 | 5.678 | 5.900 | 5.251 | 5.445 | 170,557 | -0.23(-3.98%) |
May 04, 2020 | 5.940 | 6.223 | 5.631 | 5.671 | 183,534 | -0.25(-4.21%) |
May 01, 2020 | 5.817 | 6.601 | 5.667 | 5.920 | 51,768 | +0.06(+1.08%) |
Apr 30, 2020 | 5.762 | 6.019 | 5.704 | 5.857 | 54,865 | +0.02(+0.31%) |
Apr 29, 2020 | 5.936 | 6.316 | 5.727 | 5.839 | 86,676 | +0.09(+1.62%) |
Apr 28, 2020 | 5.734 | 5.940 | 5.603 | 5.746 | 79,221 | +0.17(+2.98%) |
Apr 27, 2020 | 5.603 | 5.682 | 5.469 | 5.580 | 51,839 | -0.02(-0.42%) |
Apr 24, 2020 | 5.572 | 5.623 | 5.508 | 5.603 | 40,657 | +0.08(+1.51%) |
Apr 23, 2020 | 5.528 | 5.623 | 5.370 | 5.520 | 40,968 | +0.10(+1.75%) |
Apr 22, 2020 | 5.279 | 5.502 | 5.279 | 5.425 | 31,392 | +0.00(+0.07%) |
Apr 21, 2020 | 5.259 | 5.441 | 5.259 | 5.421 | 9,606 | -0.02(-0.29%) |
Apr 20, 2020 | 5.092 | 5.481 | 4.958 | 5.437 | 30,182 | +0.16(+3.08%) |
Apr 17, 2020 | 5.556 | 5.659 | 5.275 | 5.275 | 67,931 | -0.15(-2.77%) |
Apr 16, 2020 | 5.556 | 5.556 | 5.164 | 5.425 | 282,335 | +0.05(+0.88%) |
Apr 15, 2020 | 5.104 | 5.461 | 5.104 | 5.378 | 74,274 | +0.19(+3.66%) |
Apr 14, 2020 | 5.286 | 5.591 | 5.021 | 5.187 | 100,691 | -0.12(-2.31%) |
Apr 13, 2020 | 5.053 | 5.556 | 5.053 | 5.310 | 76,325 | +0.05(+0.90%) |
Apr 09, 2020 | 5.540 | 5.540 | 4.966 | 5.263 | 75,506 | -0.03(-0.52%) |
Apr 08, 2020 | 5.279 | 5.508 | 5.267 | 5.290 | 67,567 | +0.01(+0.23%) |
Apr 07, 2020 | 5.580 | 5.785 | 5.152 | 5.279 | 54,216 | -0.09(-1.62%) |
Apr 06, 2020 | 5.152 | 5.642 | 5.152 | 5.366 | 112,126 | +0.29(+5.61%) |
Apr 03, 2020 | 4.890 | 5.227 | 4.871 | 5.081 | 104,548 | +0.27(+5.60%) |
Apr 02, 2020 | 4.966 | 5.140 | 4.578 | 4.811 | 104,495 | +0.01(+0.16%) |
Apr 01, 2020 | 4.839 | 5.176 | 4.766 | 4.803 | 48,799 | -0.06(-1.22%) |
Mar 31, 2020 | 4.803 | 5.045 | 4.502 | 4.863 | 48,231 | +0.13(+2.68%) |
Mar 30, 2020 | 4.918 | 4.966 | 4.645 | 4.736 | 46,087 | -0.11(-2.37%) |
Mar 27, 2020 | 4.498 | 5.025 | 4.498 | 4.851 | 75,506 | +0.10(+2.08%) |
Mar 26, 2020 | 3.960 | 5.104 | 3.960 | 4.752 | 114,654 | +0.83(+21.21%) |
Mar 25, 2020 | 3.841 | 4.142 | 3.629 | 3.920 | 143,046 | +0.00(+0.00%) |
Mar 24, 2020 | 3.841 | 4.590 | 3.821 | 3.920 | 138,945 | +0.18(+4.76%) |
Mar 23, 2020 | 3.398 | 3.742 | 3.227 | 3.742 | 155,789 | +0.55(+17.25%) |
Mar 20, 2020 | 3.604 | 3.638 | 3.077 | 3.192 | 264,653 | -0.38(-10.59%) |
Mar 19, 2020 | 3.641 | 3.857 | 3.409 | 3.570 | 37,442 | +0.09(+2.68%) |
Mar 18, 2020 | 3.607 | 3.774 | 3.406 | 3.477 | 26,328 | -0.01(-0.23%) |
Mar 17, 2020 | 3.643 | 3.643 | 3.406 | 3.485 | 43,766 | -0.19(-5.07%) |
Mar 16, 2020 | 3.417 | 3.671 | 3.346 | 3.671 | 45,407 | +0.15(+4.39%) |
Mar 13, 2020 | 3.504 | 3.576 | 3.067 | 3.516 | 57,072 | +0.09(+2.54%) |
Mar 12, 2020 | 3.465 | 3.564 | 3.215 | 3.429 | 37,910 | -0.22(-6.02%) |
Mar 11, 2020 | 3.726 | 3.726 | 3.584 | 3.649 | 13,444 | +0.06(+1.71%) |
Mar 10, 2020 | 3.766 | 3.766 | 3.576 | 3.588 | 25,440 | -0.09(-2.37%) |
Mar 09, 2020 | 3.386 | 3.873 | 3.386 | 3.675 | 69,683 | +0.11(+3.11%) |
Mar 06, 2020 | 3.461 | 3.595 | 3.461 | 3.564 | 13,384 | +0.07(+1.93%) |
Mar 05, 2020 | 3.461 | 3.564 | 3.461 | 3.497 | 5,543 | -0.05(-1.45%) |
Mar 04, 2020 | 3.560 | 3.561 | 3.477 | 3.548 | 9,411 | -0.01(-0.22%) |
Mar 03, 2020 | 3.580 | 3.639 | 3.532 | 3.556 | 27,743 | -0.02(-0.46%) |
Mar 02, 2020 | 3.703 | 3.703 | 3.572 | 3.572 | 4,500 | -0.07(-2.05%) |
Feb 28, 2020 | 3.762 | 3.762 | 3.402 | 3.647 | 58,334 | -0.10(-2.64%) |
Feb 27, 2020 | 3.600 | 3.746 | 3.489 | 3.746 | 40,031 | +0.14(+3.96%) |
Feb 26, 2020 | 3.615 | 3.639 | 3.592 | 3.604 | 7,277 | -0.03(-0.76%) |
Feb 25, 2020 | 3.627 | 3.705 | 3.564 | 3.631 | 50,049 | +0.01(+0.22%) |
Feb 24, 2020 | 3.667 | 3.758 | 3.560 | 3.623 | 15,828 | +0.08(+2.38%) |
Feb 21, 2020 | 3.536 | 3.694 | 3.536 | 3.539 | 11,868 | +0.01(+0.42%) |
Feb 20, 2020 | 3.501 | 3.524 | 3.466 | 3.524 | 4,984 | -0.05(-1.44%) |
Feb 19, 2020 | 3.604 | 3.709 | 3.402 | 3.576 | 32,584 | -0.05(-1.31%) |
Feb 18, 2020 | 3.465 | 3.639 | 3.465 | 3.623 | 39,940 | +0.17(+4.93%) |
Feb 14, 2020 | 3.463 | 3.520 | 3.402 | 3.453 | 6,313 | +0.01(+0.23%) |
Feb 13, 2020 | 3.481 | 3.481 | 3.382 | 3.445 | 12,793 | -0.07(-1.92%) |
Feb 12, 2020 | 3.538 | 3.538 | 3.366 | 3.512 | 6,873 | +0.09(+2.66%) |
Feb 11, 2020 | 3.389 | 3.424 | 3.374 | 3.421 | 4,204 | -0.02(-0.69%) |
Feb 10, 2020 | 3.572 | 3.576 | 3.445 | 3.445 | 10,288 | -0.06(-1.58%) |
Feb 07, 2020 | 3.544 | 3.564 | 3.406 | 3.501 | 36,617 | +0.03(+0.90%) |
Feb 06, 2020 | 3.417 | 3.516 | 3.358 | 3.469 | 5,260 | -0.01(-0.33%) |
Feb 05, 2020 | 3.354 | 3.481 | 3.291 | 3.481 | 3,878 | +0.22(+6.80%) |
Feb 04, 2020 | 3.215 | 3.550 | 3.215 | 3.259 | 11,214 | +0.06(+1.86%) |
Feb 03, 2020 | 3.762 | 3.762 | 3.109 | 3.200 | 11,341 | +0.05(+1.51%) |
Jan 31, 2020 | 3.129 | 3.180 | 3.089 | 3.152 | 10,101 | +0.01(+0.38%) |
Jan 30, 2020 | 3.156 | 3.204 | 3.077 | 3.140 | 8,911 | -0.06(-1.86%) |
Jan 29, 2020 | 3.168 | 3.200 | 3.065 | 3.200 | 12,745 | +0.09(+2.93%) |
Jan 28, 2020 | 3.284 | 3.305 | 2.958 | 3.109 | 28,510 | -0.13(-4.03%) |
Jan 27, 2020 | 3.267 | 3.371 | 3.239 | 3.239 | 9,815 | -0.02(-0.49%) |
Jan 24, 2020 | 3.316 | 3.316 | 3.247 | 3.255 | 13,131 | -0.06(-1.79%) |
Jan 23, 2020 | 3.334 | 3.334 | 3.307 | 3.314 | 6,040 | +0.04(+1.09%) |
Jan 22, 2020 | 3.279 | 3.282 | 3.259 | 3.279 | 17,523 | -0.02(-0.72%) |
Jan 21, 2020 | 3.485 | 3.485 | 3.259 | 3.303 | 10,874 | -0.10(-2.80%) |
Jan 17, 2020 | 3.457 | 3.528 | 3.370 | 3.398 | 12,121 | -0.04(-1.10%) |
Jan 16, 2020 | 3.382 | 3.435 | 3.374 | 3.435 | 24,755 | +0.03(+0.99%) |
Jan 15, 2020 | 3.425 | 3.425 | 3.378 | 3.402 | 12,714 | -0.01(-0.35%) |
Jan 14, 2020 | 3.366 | 3.522 | 3.366 | 3.413 | 11,717 | +0.01(+0.23%) |
Jan 13, 2020 | 3.544 | 3.544 | 3.406 | 3.406 | 17,326 | -0.05(-1.49%) |
Jan 10, 2020 | 3.382 | 3.477 | 3.382 | 3.457 | 19,697 | +0.12(+3.68%) |
Jan 09, 2020 | 3.338 | 3.413 | 3.326 | 3.334 | 26,485 | +0.02(+0.60%) |
Jan 08, 2020 | 3.314 | 3.362 | 3.291 | 3.314 | 11,396 | +0.06(+1.70%) |
Jan 07, 2020 | 3.461 | 3.544 | 3.259 | 3.259 | 87,517 | -0.03(-0.84%) |
Jan 06, 2020 | 3.362 | 3.461 | 3.242 | 3.287 | 110,098 | +0.02(+0.73%) |
Jan 03, 2020 | 3.497 | 3.497 | 3.233 | 3.263 | 36,869 | +0.02(+0.58%) |
Jan 02, 2020 | 3.318 | 3.318 | 3.244 | 3.244 | 6,914 | -0.03(-0.94%) |
Dec 31, 2019 | 3.225 | 3.299 | 3.225 | 3.275 | 43,940 | +0.03(+0.85%) |
Dec 30, 2019 | 3.200 | 3.255 | 3.113 | 3.247 | 26,907 | +0.02(+0.61%) |
Dec 27, 2019 | 3.148 | 3.251 | 3.112 | 3.227 | 34,596 | -0.02(-0.73%) |
Dec 26, 2019 | 3.247 | 3.267 | 3.208 | 3.251 | 16,505 | +0.08(+2.63%) |
Dec 24, 2019 | 3.342 | 3.342 | 3.105 | 3.168 | 32,829 | -0.08(-2.44%) |
Dec 23, 2019 | 3.372 | 3.455 | 3.188 | 3.247 | 41,198 | -0.02(-0.49%) |
Dec 20, 2019 | 3.287 | 3.308 | 3.184 | 3.263 | 30,051 | +0.08(+2.62%) |
Dec 19, 2019 | 3.299 | 3.437 | 3.057 | 3.180 | 78,166 | -0.06(-1.83%) |
Dec 18, 2019 | 3.370 | 3.370 | 3.227 | 3.239 | 18,932 | -0.09(-2.62%) |
Dec 17, 2019 | 3.485 | 3.485 | 3.251 | 3.326 | 76,817 | -0.16(-4.55%) |
Dec 16, 2019 | 3.611 | 3.611 | 3.449 | 3.485 | 33,861 | -0.08(-2.33%) |
Dec 13, 2019 | 3.584 | 3.611 | 3.568 | 3.568 | 7,070 | -0.03(-0.88%) |
Dec 12, 2019 | 3.631 | 3.635 | 3.544 | 3.600 | 6,621 | -0.00(-0.11%) |
Dec 11, 2019 | 3.528 | 3.604 | 3.528 | 3.604 | 1,790 | +0.03(+0.72%) |
Dec 10, 2019 | 3.611 | 3.611 | 3.578 | 3.578 | 7,783 | -0.04(-1.15%) |
Dec 09, 2019 | 3.635 | 3.685 | 3.497 | 3.619 | 10,889 | -0.00(-0.11%) |
Dec 06, 2019 | 3.627 | 3.703 | 3.616 | 3.623 | 5,303 | -0.09(-2.45%) |
Dec 05, 2019 | 3.801 | 3.801 | 3.536 | 3.714 | 24,942 | +0.17(+4.69%) |
Dec 04, 2019 | 3.568 | 3.627 | 3.548 | 3.548 | 23,586 | -0.06(-1.54%) |
Dec 03, 2019 | 3.750 | 3.750 | 3.604 | 3.604 | 64,653 | -0.04(-1.09%) |