Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.24 | 11.31 | 10.89 | 11.01 | 9,562,372 | -0.28(-2.48%) |
Nov 27, 2020 | 11.41 | 11.60 | 11.25 | 11.29 | 7,155,500 | +0.11(+0.98%) |
Nov 25, 2020 | 10.80 | 11.28 | 10.52 | 11.18 | 13,120,000 | +0.33(+3.04%) |
Nov 24, 2020 | 10.18 | 11.10 | 10.12 | 10.85 | 22,544,712 | +0.92(+9.26%) |
Nov 23, 2020 | 9.400 | 9.960 | 9.370 | 9.930 | 17,571,796 | +0.70(+7.58%) |
Nov 20, 2020 | 9.160 | 9.500 | 9.150 | 9.230 | 14,581,200 | +0.34(+3.82%) |
Nov 19, 2020 | 8.940 | 9.110 | 8.780 | 8.890 | 8,421,802 | -0.05(-0.56%) |
Nov 18, 2020 | 9.170 | 9.340 | 8.940 | 8.940 | 9,019,429 | -0.15(-1.65%) |
Nov 17, 2020 | 8.850 | 9.170 | 8.760 | 9.090 | 8,475,483 | +0.09(+1.00%) |
Nov 16, 2020 | 8.640 | 9.000 | 8.610 | 9.000 | 13,085,455 | +0.50(+5.88%) |
Nov 13, 2020 | 8.320 | 8.520 | 8.315 | 8.500 | 5,107,800 | +0.28(+3.41%) |
Nov 12, 2020 | 8.220 | 8.430 | 8.100 | 8.220 | 6,378,631 | -0.13(-1.56%) |
Nov 11, 2020 | 8.350 | 8.440 | 8.230 | 8.350 | 5,053,709 | +0.03(+0.36%) |
Nov 10, 2020 | 8.690 | 8.690 | 8.260 | 8.320 | 8,463,239 | -0.22(-2.58%) |
Nov 09, 2020 | 8.950 | 9.070 | 8.440 | 8.540 | 10,481,979 | +0.18(+2.15%) |
Nov 06, 2020 | 8.350 | 8.550 | 8.220 | 8.360 | 5,778,900 | +0.11(+1.33%) |
Nov 05, 2020 | 7.780 | 8.410 | 7.780 | 8.250 | 8,848,779 | +0.54(+7.00%) |
Nov 04, 2020 | 8.090 | 8.120 | 7.590 | 7.710 | 13,964,350 | -0.57(-6.88%) |
Nov 03, 2020 | 8.400 | 8.430 | 8.070 | 8.280 | 8,929,570 | -0.02(-0.24%) |
Nov 02, 2020 | 8.390 | 8.390 | 8.190 | 8.300 | 5,797,255 | +0.02(+0.24%) |
Oct 30, 2020 | 8.260 | 8.385 | 8.115 | 8.280 | 7,011,700 | -0.02(-0.24%) |
Oct 29, 2020 | 7.880 | 8.385 | 7.820 | 8.300 | 8,571,161 | +0.32(+4.01%) |
Oct 28, 2020 | 7.980 | 8.240 | 7.940 | 7.980 | 10,154,966 | -0.38(-4.55%) |
Oct 27, 2020 | 8.400 | 8.490 | 8.210 | 8.360 | 9,285,042 | -0.16(-1.88%) |
Oct 26, 2020 | 8.590 | 8.800 | 8.410 | 8.520 | 12,011,552 | -0.15(-1.73%) |
Oct 23, 2020 | 8.500 | 9.040 | 8.150 | 8.670 | 21,828,800 | +0.40(+4.84%) |
Oct 22, 2020 | 8.070 | 8.360 | 7.920 | 8.270 | 10,926,749 | +0.28(+3.50%) |
Oct 21, 2020 | 7.860 | 8.180 | 7.800 | 7.990 | 7,323,871 | +0.21(+2.70%) |
Oct 20, 2020 | 8.010 | 8.190 | 7.760 | 7.780 | 7,659,129 | -0.07(-0.89%) |
Oct 19, 2020 | 7.640 | 8.180 | 7.550 | 7.850 | 12,978,707 | +0.24(+3.15%) |
Oct 16, 2020 | 7.520 | 7.665 | 7.370 | 7.610 | 5,876,800 | +0.12(+1.60%) |
Oct 15, 2020 | 7.250 | 7.570 | 7.210 | 7.490 | 5,182,409 | +0.07(+0.94%) |
Oct 14, 2020 | 7.320 | 7.540 | 7.260 | 7.420 | 6,856,253 | +0.14(+1.92%) |
Oct 13, 2020 | 7.360 | 7.450 | 7.190 | 7.280 | 7,681,646 | -0.21(-2.80%) |
Oct 12, 2020 | 7.540 | 7.620 | 7.460 | 7.490 | 5,388,976 | -0.06(-0.79%) |
Oct 09, 2020 | 7.820 | 7.910 | 7.450 | 7.550 | 12,436,900 | -0.17(-2.20%) |
Oct 08, 2020 | 7.800 | 7.920 | 7.690 | 7.720 | 11,456,506 | +0.02(+0.26%) |
Oct 07, 2020 | 7.430 | 7.820 | 7.360 | 7.700 | 16,369,819 | +0.48(+6.65%) |
Oct 06, 2020 | 7.480 | 7.680 | 7.180 | 7.220 | 15,094,691 | -0.22(-2.96%) |
Oct 05, 2020 | 7.130 | 7.530 | 7.130 | 7.440 | 11,987,321 | +0.41(+5.83%) |
Oct 02, 2020 | 6.480 | 7.110 | 6.480 | 7.030 | 14,398,200 | +0.33(+4.93%) |
Oct 01, 2020 | 6.480 | 6.730 | 6.390 | 6.700 | 12,126,807 | +0.28(+4.36%) |
Sep 30, 2020 | 6.560 | 6.720 | 6.340 | 6.420 | 13,469,114 | -0.15(-2.28%) |
Sep 29, 2020 | 6.560 | 6.790 | 6.310 | 6.570 | 16,122,962 | +0.01(+0.15%) |
Sep 28, 2020 | 6.340 | 6.750 | 6.160 | 6.560 | 28,127,708 | +0.68(+11.56%) |
Sep 25, 2020 | 5.660 | 5.970 | 5.480 | 5.880 | 8,784,100 | +0.17(+2.98%) |
Sep 24, 2020 | 5.760 | 5.950 | 5.580 | 5.710 | 10,562,091 | -0.16(-2.73%) |
Sep 23, 2020 | 6.050 | 6.200 | 5.870 | 5.870 | 9,112,296 | -0.21(-3.45%) |
Sep 22, 2020 | 6.170 | 6.200 | 5.960 | 6.080 | 6,935,093 | -0.11(-1.78%) |
Sep 21, 2020 | 6.690 | 6.730 | 6.020 | 6.190 | 17,615,818 | -0.76(-10.94%) |
Sep 18, 2020 | 6.700 | 7.315 | 6.700 | 6.950 | 24,261,900 | +0.27(+4.04%) |
Sep 17, 2020 | 6.280 | 6.730 | 6.180 | 6.680 | 12,295,363 | +0.30(+4.70%) |
Sep 16, 2020 | 6.480 | 6.500 | 6.350 | 6.380 | 8,425,405 | -0.04(-0.62%) |
Sep 15, 2020 | 6.370 | 6.580 | 6.340 | 6.420 | 6,725,738 | +0.09(+1.42%) |
Sep 14, 2020 | 6.190 | 6.350 | 6.110 | 6.330 | 6,640,217 | +0.25(+4.11%) |
Sep 11, 2020 | 6.180 | 6.300 | 6.040 | 6.080 | 9,387,600 | -0.03(-0.49%) |
Sep 10, 2020 | 6.290 | 6.325 | 6.100 | 6.110 | 5,076,357 | -0.13(-2.08%) |
Sep 09, 2020 | 6.310 | 6.350 | 6.170 | 6.240 | 5,664,978 | +0.07(+1.13%) |
Sep 08, 2020 | 6.420 | 6.430 | 6.210 | 6.170 | 6,834,812 | -0.42(-6.37%) |
Sep 04, 2020 | 6.690 | 6.700 | 6.350 | 6.590 | 6,417,000 | +0.08(+1.23%) |
Sep 03, 2020 | 6.740 | 6.870 | 6.410 | 6.510 | 9,348,550 | -0.30(-4.41%) |
Sep 02, 2020 | 6.780 | 6.820 | 6.635 | 6.810 | 8,741,588 | +0.05(+0.74%) |
Sep 01, 2020 | 6.550 | 6.780 | 6.370 | 6.760 | 11,624,143 | +0.18(+2.74%) |
Aug 31, 2020 | 6.540 | 6.710 | 6.445 | 6.580 | 12,990,590 | +0.10(+1.54%) |
Aug 28, 2020 | 6.380 | 6.545 | 6.330 | 6.480 | 5,694,400 | +0.16(+2.53%) |
Aug 27, 2020 | 6.470 | 6.550 | 6.200 | 6.320 | 6,549,282 | -0.12(-1.86%) |
Aug 26, 2020 | 6.410 | 6.610 | 6.370 | 6.440 | 7,728,892 | +0.03(+0.47%) |
Aug 25, 2020 | 6.330 | 6.450 | 6.130 | 6.410 | 7,487,514 | +0.09(+1.42%) |
Aug 24, 2020 | 6.240 | 6.400 | 6.210 | 6.320 | 5,143,163 | +0.19(+3.10%) |
Aug 21, 2020 | 6.300 | 6.370 | 6.070 | 6.130 | 6,081,200 | -0.27(-4.22%) |
Aug 20, 2020 | 6.270 | 6.480 | 6.210 | 6.400 | 5,161,859 | -0.01(-0.16%) |
Aug 19, 2020 | 6.410 | 6.660 | 6.384 | 6.410 | 7,701,640 | +0.00(+0.00%) |
Aug 18, 2020 | 6.500 | 6.560 | 6.360 | 6.410 | 6,526,448 | -0.04(-0.62%) |
Aug 17, 2020 | 6.210 | 6.460 | 6.190 | 6.450 | 8,539,648 | +0.32(+5.22%) |
Aug 14, 2020 | 5.920 | 6.160 | 5.870 | 6.130 | 6,668,200 | +0.14(+2.34%) |
Aug 13, 2020 | 5.890 | 6.010 | 5.840 | 5.990 | 8,238,131 | +0.00(+0.00%) |
Aug 12, 2020 | 6.120 | 6.150 | 5.890 | 5.990 | 6,263,431 | -0.01(-0.17%) |
Aug 11, 2020 | 6.120 | 6.290 | 5.980 | 6.000 | 11,785,722 | -0.03(-0.50%) |
Aug 10, 2020 | 5.550 | 6.070 | 5.530 | 6.030 | 13,567,100 | +0.55(+10.04%) |
Aug 07, 2020 | 5.490 | 5.500 | 5.330 | 5.480 | 8,928,400 | -0.08(-1.44%) |
Aug 06, 2020 | 5.630 | 5.730 | 5.530 | 5.560 | 9,095,332 | -0.11(-1.94%) |
Aug 05, 2020 | 5.590 | 5.730 | 5.540 | 5.670 | 7,414,193 | +0.20(+3.66%) |
Aug 04, 2020 | 5.370 | 5.490 | 5.250 | 5.470 | 7,802,600 | +0.06(+1.11%) |
Aug 03, 2020 | 5.250 | 5.450 | 5.200 | 5.410 | 10,533,049 | +0.23(+4.44%) |
Jul 31, 2020 | 5.480 | 5.530 | 5.160 | 5.180 | 14,832,500 | -0.49(-8.64%) |
Jul 30, 2020 | 5.750 | 5.900 | 5.330 | 5.670 | 20,161,900 | -0.14(-2.41%) |
Jul 29, 2020 | 5.700 | 5.840 | 5.670 | 5.810 | 8,332,980 | +0.16(+2.83%) |
Jul 28, 2020 | 5.820 | 5.880 | 5.630 | 5.650 | 5,882,131 | -0.24(-4.07%) |
Jul 27, 2020 | 5.670 | 5.910 | 5.660 | 5.890 | 6,748,129 | +0.24(+4.25%) |
Jul 24, 2020 | 5.700 | 5.722 | 5.555 | 5.650 | 6,246,600 | -0.10(-1.74%) |
Jul 23, 2020 | 5.760 | 5.880 | 5.670 | 5.750 | 5,184,441 | -0.04(-0.69%) |
Jul 22, 2020 | 5.790 | 5.825 | 5.715 | 5.790 | 5,782,980 | -0.10(-1.70%) |
Jul 21, 2020 | 5.700 | 5.950 | 5.700 | 5.890 | 10,005,659 | +0.24(+4.25%) |
Jul 20, 2020 | 5.670 | 5.710 | 5.560 | 5.650 | 6,000,502 | -0.05(-0.88%) |
Jul 17, 2020 | 5.830 | 5.910 | 5.700 | 5.700 | 7,141,300 | -0.12(-2.06%) |
Jul 16, 2020 | 5.950 | 6.000 | 5.790 | 5.820 | 8,975,469 | -0.20(-3.32%) |
Jul 15, 2020 | 6.140 | 6.180 | 5.850 | 6.020 | 10,877,204 | +0.01(+0.17%) |
Jul 14, 2020 | 5.610 | 6.070 | 5.560 | 6.010 | 13,922,358 | +0.35(+6.18%) |
Jul 13, 2020 | 5.890 | 6.120 | 5.650 | 5.660 | 18,103,378 | -0.08(-1.39%) |
Jul 10, 2020 | 5.010 | 5.770 | 4.950 | 5.740 | 26,777,200 | +0.75(+15.03%) |
Jul 09, 2020 | 5.150 | 5.210 | 4.920 | 4.990 | 11,077,267 | -0.16(-3.11%) |
Jul 08, 2020 | 5.340 | 5.380 | 5.080 | 5.150 | 8,991,819 | -0.16(-3.01%) |
Jul 07, 2020 | 5.480 | 5.520 | 5.280 | 5.310 | 7,850,761 | -0.27(-4.84%) |
Jul 06, 2020 | 5.610 | 5.610 | 5.380 | 5.580 | 9,122,936 | +0.18(+3.33%) |
Jul 02, 2020 | 5.540 | 5.590 | 5.330 | 5.400 | 7,372,700 | +0.03(+0.56%) |
Jul 01, 2020 | 5.540 | 5.580 | 5.210 | 5.370 | 11,600,193 | -0.15(-2.72%) |
Jun 30, 2020 | 5.350 | 5.550 | 5.270 | 5.520 | 7,108,162 | +0.12(+2.22%) |
Jun 29, 2020 | 5.350 | 5.550 | 5.330 | 5.400 | 6,967,184 | +0.11(+2.08%) |
Jun 26, 2020 | 5.410 | 5.470 | 5.245 | 5.290 | 10,033,000 | -0.21(-3.82%) |
Jun 25, 2020 | 5.330 | 5.500 | 5.280 | 5.500 | 7,032,711 | +0.09(+1.66%) |
Jun 24, 2020 | 5.580 | 5.660 | 5.340 | 5.410 | 8,859,892 | -0.29(-5.09%) |
Jun 23, 2020 | 5.860 | 5.870 | 5.680 | 5.700 | 6,159,809 | -0.01(-0.18%) |
Jun 22, 2020 | 5.600 | 5.740 | 5.490 | 5.710 | 8,471,869 | +0.11(+1.96%) |
Jun 19, 2020 | 6.060 | 6.070 | 5.585 | 5.600 | 17,120,700 | -0.32(-5.41%) |
Jun 18, 2020 | 6.150 | 6.170 | 5.800 | 5.920 | 24,349,492 | -0.52(-8.07%) |
Jun 17, 2020 | 6.550 | 6.720 | 6.440 | 6.440 | 14,986,417 | -0.13(-1.98%) |
Jun 16, 2020 | 6.730 | 6.860 | 6.420 | 6.570 | 18,342,884 | +0.44(+7.18%) |
Jun 15, 2020 | 5.920 | 6.270 | 5.910 | 6.130 | 11,344,905 | -0.19(-3.01%) |
Jun 12, 2020 | 6.060 | 6.370 | 5.800 | 6.320 | 13,157,800 | +0.72(+12.86%) |
Jun 11, 2020 | 6.050 | 6.250 | 5.550 | 5.600 | 15,525,150 | -0.99(-15.02%) |
Jun 10, 2020 | 6.870 | 6.950 | 6.560 | 6.590 | 12,045,837 | -0.24(-3.51%) |
Jun 09, 2020 | 6.800 | 6.950 | 6.550 | 6.830 | 11,341,715 | -0.23(-3.26%) |
Jun 08, 2020 | 6.850 | 7.090 | 6.680 | 7.060 | 18,269,766 | +0.58(+8.95%) |
Jun 05, 2020 | 6.300 | 6.630 | 6.230 | 6.480 | 17,168,300 | +0.55(+9.27%) |
Jun 04, 2020 | 5.810 | 6.000 | 5.730 | 5.930 | 11,519,391 | +0.13(+2.24%) |
Jun 03, 2020 | 5.730 | 5.918 | 5.700 | 5.800 | 11,084,712 | +0.20(+3.57%) |
Jun 02, 2020 | 5.440 | 5.660 | 5.420 | 5.600 | 12,784,748 | +0.28(+5.26%) |
Jun 01, 2020 | 5.220 | 5.440 | 5.200 | 5.320 | 9,020,110 | +0.10(+1.92%) |
May 29, 2020 | 5.090 | 5.330 | 5.010 | 5.220 | 11,719,800 | +0.06(+1.16%) |
May 28, 2020 | 5.500 | 5.580 | 5.090 | 5.160 | 12,950,634 | -0.28(-5.15%) |
May 27, 2020 | 5.170 | 5.480 | 5.100 | 5.440 | 16,407,417 | +0.47(+9.46%) |
May 26, 2020 | 4.860 | 5.040 | 4.820 | 4.970 | 13,377,252 | +0.29(+6.20%) |
May 22, 2020 | 4.710 | 4.740 | 4.432 | 4.680 | 11,271,500 | -0.03(-0.64%) |
May 21, 2020 | 4.700 | 4.850 | 4.620 | 4.710 | 10,213,232 | +0.03(+0.64%) |
May 20, 2020 | 4.700 | 4.770 | 4.570 | 4.680 | 13,399,666 | +0.07(+1.52%) |
May 19, 2020 | 4.370 | 4.720 | 4.340 | 4.610 | 15,662,933 | +0.21(+4.77%) |
May 18, 2020 | 4.340 | 4.560 | 4.290 | 4.400 | 16,150,359 | +0.30(+7.32%) |
May 15, 2020 | 4.060 | 4.180 | 3.920 | 4.100 | 15,345,900 | +0.01(+0.24%) |
May 14, 2020 | 3.870 | 4.129 | 3.800 | 4.090 | 17,760,716 | +0.04(+0.99%) |
May 13, 2020 | 4.420 | 4.440 | 3.960 | 4.050 | 15,466,597 | -0.34(-7.74%) |
May 12, 2020 | 4.730 | 4.850 | 4.340 | 4.390 | 13,443,995 | -0.30(-6.40%) |
May 11, 2020 | 4.770 | 4.780 | 4.420 | 4.690 | 14,658,087 | -0.13(-2.70%) |
May 08, 2020 | 4.540 | 4.820 | 4.530 | 4.820 | 13,140,900 | +0.37(+8.31%) |
May 07, 2020 | 4.410 | 4.520 | 4.360 | 4.450 | 10,187,254 | +0.17(+3.97%) |
May 06, 2020 | 4.420 | 4.500 | 4.270 | 4.280 | 7,542,427 | -0.10(-2.28%) |
May 05, 2020 | 4.450 | 4.610 | 4.350 | 4.380 | 12,382,256 | +0.07(+1.62%) |
May 04, 2020 | 4.050 | 4.360 | 3.970 | 4.310 | 13,572,375 | +0.13(+3.11%) |
May 01, 2020 | 4.200 | 4.320 | 3.960 | 4.180 | 15,393,700 | -0.20(-4.57%) |
Apr 30, 2020 | 4.570 | 4.680 | 4.330 | 4.380 | 12,159,158 | -0.32(-6.81%) |
Apr 29, 2020 | 4.380 | 4.900 | 4.380 | 4.700 | 17,176,262 | +0.49(+11.64%) |
Apr 28, 2020 | 4.270 | 4.345 | 3.990 | 4.210 | 10,511,140 | +0.14(+3.44%) |
Apr 27, 2020 | 3.860 | 4.200 | 3.830 | 4.070 | 9,474,932 | +0.26(+6.82%) |
Apr 24, 2020 | 3.990 | 4.110 | 3.750 | 3.810 | 7,625,600 | -0.11(-2.81%) |
Apr 23, 2020 | 3.680 | 4.130 | 3.680 | 3.920 | 14,150,786 | +0.27(+7.40%) |
Apr 22, 2020 | 3.810 | 3.850 | 3.630 | 3.650 | 11,495,749 | +0.00(+0.00%) |
Apr 21, 2020 | 3.330 | 3.660 | 3.300 | 3.650 | 12,342,377 | +0.19(+5.49%) |
Apr 20, 2020 | 3.550 | 3.670 | 3.430 | 3.460 | 12,286,516 | -0.25(-6.74%) |
Apr 17, 2020 | 3.700 | 3.800 | 3.630 | 3.710 | 11,671,300 | +0.18(+5.10%) |
Apr 16, 2020 | 3.860 | 3.860 | 3.410 | 3.530 | 15,311,336 | -0.27(-7.11%) |
Apr 15, 2020 | 4.100 | 4.100 | 3.550 | 3.800 | 26,107,208 | -0.47(-11.01%) |
Apr 14, 2020 | 4.400 | 4.550 | 4.230 | 4.270 | 10,782,125 | -0.17(-3.83%) |
Apr 13, 2020 | 4.650 | 4.660 | 4.310 | 4.440 | 8,654,747 | -0.18(-3.90%) |
Apr 09, 2020 | 4.550 | 4.840 | 4.510 | 4.620 | 16,825,200 | +0.28(+6.45%) |
Apr 08, 2020 | 4.200 | 4.470 | 4.160 | 4.340 | 9,466,740 | +0.24(+5.85%) |
Apr 07, 2020 | 4.240 | 4.320 | 4.030 | 4.100 | 10,576,684 | +0.05(+1.23%) |
Apr 06, 2020 | 3.970 | 4.150 | 3.880 | 4.050 | 11,523,193 | +0.29(+7.71%) |
Apr 03, 2020 | 3.660 | 3.890 | 3.620 | 3.760 | 10,724,200 | +0.02(+0.53%) |
Apr 02, 2020 | 3.770 | 3.990 | 3.560 | 3.740 | 10,725,353 | +0.00(+0.00%) |
Apr 01, 2020 | 3.720 | 4.173 | 3.533 | 3.740 | 13,337,607 | -0.15(-3.80%) |
Mar 31, 2020 | 3.691 | 4.212 | 3.573 | 3.888 | 20,407,182 | +0.31(+8.52%) |
Mar 30, 2020 | 3.720 | 3.760 | 3.494 | 3.583 | 8,072,754 | -0.16(-4.21%) |
Mar 27, 2020 | 3.642 | 3.829 | 3.543 | 3.740 | 10,739,267 | -0.09(-2.31%) |
Mar 26, 2020 | 3.789 | 3.917 | 3.612 | 3.829 | 14,799,441 | +0.15(+4.01%) |
Mar 25, 2020 | 3.691 | 3.888 | 3.336 | 3.681 | 17,437,272 | +0.21(+5.95%) |
Mar 24, 2020 | 3.327 | 3.632 | 3.218 | 3.474 | 14,001,526 | +0.45(+14.98%) |
Mar 23, 2020 | 3.100 | 3.376 | 2.962 | 3.022 | 17,373,136 | -0.12(-3.76%) |
Mar 20, 2020 | 3.504 | 3.666 | 3.100 | 3.140 | 16,562,208 | -0.21(-6.18%) |
Mar 19, 2020 | 3.130 | 3.573 | 2.588 | 3.346 | 16,501,028 | +0.28(+8.97%) |
Mar 18, 2020 | 3.809 | 3.927 | 2.933 | 3.071 | 19,421,804 | -0.98(-24.27%) |
Mar 17, 2020 | 3.976 | 4.203 | 3.897 | 4.055 | 16,558,595 | +0.14(+3.52%) |
Mar 16, 2020 | 3.986 | 4.212 | 3.907 | 3.917 | 16,061,364 | -0.88(-18.28%) |
Mar 13, 2020 | 4.281 | 4.793 | 4.055 | 4.793 | 18,515,246 | +0.80(+19.95%) |
Mar 12, 2020 | 3.986 | 4.183 | 3.671 | 3.996 | 20,715,752 | -0.42(-9.58%) |
Mar 11, 2020 | 4.626 | 4.655 | 4.301 | 4.419 | 20,436,996 | -0.32(-6.85%) |
Mar 10, 2020 | 4.852 | 4.960 | 4.331 | 4.744 | 11,843,713 | +0.17(+3.66%) |
Mar 09, 2020 | 4.449 | 4.901 | 4.429 | 4.577 | 13,441,435 | -0.52(-10.23%) |
Mar 06, 2020 | 5.187 | 5.620 | 4.936 | 5.098 | 14,989,272 | -0.28(-5.13%) |
Mar 05, 2020 | 5.443 | 5.531 | 5.236 | 5.374 | 10,545,564 | -0.26(-4.55%) |
Mar 04, 2020 | 5.580 | 5.649 | 5.413 | 5.630 | 11,007,260 | +0.17(+3.06%) |
Mar 03, 2020 | 5.856 | 6.023 | 5.364 | 5.462 | 16,913,330 | -0.36(-6.25%) |
Mar 02, 2020 | 5.748 | 5.827 | 5.393 | 5.827 | 17,947,302 | +0.11(+1.89%) |
Feb 28, 2020 | 5.344 | 5.797 | 5.295 | 5.718 | 17,669,694 | +0.08(+1.40%) |
Feb 27, 2020 | 5.994 | 6.023 | 5.630 | 5.640 | 21,461,948 | -0.61(-9.76%) |
Feb 26, 2020 | 6.358 | 6.486 | 6.181 | 6.250 | 14,606,340 | -0.11(-1.70%) |
Feb 25, 2020 | 6.673 | 6.693 | 6.161 | 6.358 | 17,543,510 | -0.28(-4.15%) |
Feb 24, 2020 | 6.702 | 6.732 | 6.545 | 6.634 | 15,267,664 | -0.34(-4.94%) |
Feb 21, 2020 | 7.047 | 7.106 | 6.939 | 6.978 | 7,306,465 | -0.10(-1.39%) |
Feb 20, 2020 | 7.234 | 7.234 | 6.732 | 7.076 | 26,878,416 | -0.40(-5.39%) |
Feb 19, 2020 | 7.352 | 7.598 | 7.352 | 7.480 | 8,848,630 | +0.13(+1.74%) |
Feb 18, 2020 | 7.234 | 7.441 | 7.204 | 7.352 | 7,600,671 | +0.08(+1.08%) |
Feb 14, 2020 | 7.539 | 7.559 | 7.204 | 7.273 | 9,775,043 | -0.25(-3.27%) |
Feb 13, 2020 | 7.401 | 7.618 | 7.401 | 7.519 | 7,279,611 | +0.06(+0.79%) |
Feb 12, 2020 | 7.726 | 7.765 | 7.450 | 7.460 | 10,140,479 | -0.10(-1.30%) |
Feb 11, 2020 | 7.460 | 7.726 | 7.431 | 7.559 | 6,556,980 | +0.20(+2.67%) |
Feb 10, 2020 | 7.391 | 7.441 | 7.283 | 7.362 | 4,938,077 | -0.07(-0.93%) |
Feb 07, 2020 | 7.529 | 7.529 | 7.382 | 7.431 | 5,797,438 | -0.16(-2.08%) |
Feb 06, 2020 | 7.775 | 7.805 | 7.549 | 7.588 | 6,517,476 | -0.12(-1.53%) |
Feb 05, 2020 | 7.549 | 7.775 | 7.480 | 7.706 | 11,711,484 | +0.30(+3.98%) |
Feb 04, 2020 | 7.323 | 7.480 | 7.293 | 7.411 | 9,290,438 | +0.26(+3.58%) |
Feb 03, 2020 | 6.939 | 7.254 | 6.889 | 7.155 | 11,978,627 | +0.25(+3.56%) |
Jan 31, 2020 | 6.978 | 7.047 | 6.771 | 6.909 | 11,665,797 | -0.17(-2.36%) |
Jan 30, 2020 | 6.988 | 7.076 | 6.850 | 7.076 | 10,614,074 | +0.00(+0.00%) |
Jan 29, 2020 | 7.067 | 7.145 | 6.968 | 7.076 | 8,559,941 | +0.03(+0.42%) |
Jan 28, 2020 | 7.204 | 7.254 | 6.949 | 7.047 | 15,913,900 | -0.07(-0.97%) |
Jan 27, 2020 | 7.027 | 7.204 | 6.968 | 7.116 | 8,895,478 | -0.15(-2.03%) |
Jan 24, 2020 | 7.332 | 7.382 | 7.116 | 7.263 | 13,395,609 | -0.07(-0.94%) |
Jan 23, 2020 | 7.529 | 7.578 | 7.136 | 7.332 | 15,112,984 | -0.30(-3.87%) |
Jan 22, 2020 | 7.441 | 7.657 | 7.441 | 7.628 | 7,330,913 | +0.17(+2.24%) |
Jan 21, 2020 | 7.657 | 7.697 | 7.313 | 7.460 | 12,944,399 | -0.31(-3.93%) |
Jan 17, 2020 | 7.765 | 7.844 | 7.687 | 7.765 | 6,065,572 | +0.06(+0.77%) |
Jan 16, 2020 | 7.726 | 7.815 | 7.677 | 7.706 | 7,008,137 | +0.03(+0.38%) |
Jan 15, 2020 | 7.775 | 7.824 | 7.628 | 7.677 | 7,425,447 | -0.10(-1.27%) |
Jan 14, 2020 | 7.460 | 7.903 | 7.401 | 7.775 | 10,472,378 | +0.30(+3.95%) |
Jan 13, 2020 | 7.519 | 7.628 | 7.391 | 7.480 | 8,652,906 | +0.00(+0.00%) |
Jan 10, 2020 | 7.677 | 7.765 | 7.441 | 7.480 | 9,788,759 | -0.16(-2.06%) |
Jan 09, 2020 | 7.765 | 7.834 | 7.510 | 7.637 | 10,930,438 | -0.17(-2.14%) |
Jan 08, 2020 | 7.854 | 7.972 | 7.765 | 7.805 | 9,980,073 | -0.05(-0.63%) |
Jan 07, 2020 | 7.667 | 8.021 | 7.657 | 7.854 | 12,245,354 | +0.19(+2.44%) |
Jan 06, 2020 | 7.657 | 7.785 | 7.519 | 7.667 | 9,424,420 | -0.03(-0.38%) |
Jan 03, 2020 | 7.726 | 7.893 | 7.628 | 7.697 | 8,818,641 | -0.02(-0.26%) |
Jan 02, 2020 | 8.307 | 8.326 | 7.657 | 7.716 | 19,643,142 | -0.49(-6.00%) |
Dec 31, 2019 | 8.150 | 8.379 | 8.111 | 8.208 | 9,074,373 | +0.07(+0.84%) |
Dec 30, 2019 | 8.091 | 8.238 | 8.042 | 8.140 | 7,084,261 | +0.11(+1.34%) |
Dec 27, 2019 | 8.189 | 8.247 | 8.013 | 8.032 | 6,025,294 | -0.14(-1.67%) |
Dec 26, 2019 | 8.228 | 8.296 | 8.081 | 8.169 | 4,973,577 | -0.04(-0.48%) |
Dec 24, 2019 | 8.032 | 8.306 | 8.023 | 8.208 | 4,237,293 | +0.19(+2.31%) |
Dec 23, 2019 | 8.062 | 8.140 | 7.974 | 8.023 | 5,693,926 | -0.02(-0.24%) |
Dec 20, 2019 | 8.081 | 8.130 | 7.974 | 8.042 | 12,714,949 | -0.14(-1.67%) |
Dec 19, 2019 | 8.326 | 8.443 | 8.159 | 8.179 | 7,642,803 | -0.13(-1.53%) |
Dec 18, 2019 | 8.238 | 8.365 | 8.189 | 8.306 | 7,258,303 | +0.05(+0.59%) |
Dec 17, 2019 | 8.150 | 8.296 | 7.984 | 8.257 | 9,576,974 | +0.16(+1.93%) |
Dec 16, 2019 | 8.531 | 8.609 | 8.091 | 8.101 | 11,130,966 | -0.32(-3.83%) |
Dec 13, 2019 | 8.648 | 8.756 | 8.335 | 8.423 | 12,384,099 | -0.23(-2.71%) |
Dec 12, 2019 | 8.550 | 8.814 | 8.423 | 8.658 | 15,488,260 | +0.03(+0.34%) |
Dec 11, 2019 | 8.404 | 8.726 | 8.365 | 8.629 | 14,021,875 | +0.27(+3.27%) |
Dec 10, 2019 | 8.306 | 8.468 | 8.277 | 8.355 | 8,256,225 | +0.04(+0.47%) |
Dec 09, 2019 | 7.925 | 8.394 | 7.915 | 8.316 | 15,013,498 | +0.36(+4.55%) |
Dec 06, 2019 | 7.896 | 8.199 | 7.876 | 7.954 | 16,139,086 | +0.20(+2.52%) |
Dec 05, 2019 | 7.710 | 7.808 | 7.563 | 7.759 | 10,704,579 | +0.00(+0.00%) |
Dec 04, 2019 | 7.563 | 7.857 | 7.456 | 7.759 | 20,903,866 | +0.42(+5.73%) |
Dec 03, 2019 | 7.163 | 7.427 | 6.918 | 7.339 | 55,216,752 | -0.88(-10.70%) |