Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.874 | 1.916 | 1.866 | 1.899 | 28,272,482 | +0.06(+3.20%) |
Sep 29, 2020 | 1.866 | 1.916 | 1.841 | 1.841 | 39,687,016 | -0.03(-1.79%) |
Sep 28, 2020 | 1.958 | 1.975 | 1.857 | 1.874 | 52,001,768 | -0.08(-4.29%) |
Sep 25, 2020 | 1.925 | 1.967 | 1.891 | 1.958 | 21,103,098 | +0.02(+0.87%) |
Sep 24, 2020 | 1.891 | 1.975 | 1.857 | 1.941 | 25,508,786 | +0.06(+3.12%) |
Sep 23, 2020 | 1.950 | 1.958 | 1.883 | 1.883 | 19,598,680 | -0.10(-5.08%) |
Sep 22, 2020 | 1.983 | 2.009 | 1.967 | 1.983 | 10,129,352 | +0.00(+0.00%) |
Sep 21, 2020 | 1.967 | 2.004 | 1.933 | 1.983 | 15,995,279 | -0.03(-1.26%) |
Sep 18, 2020 | 2.093 | 2.110 | 2.009 | 2.009 | 38,337,056 | -0.13(-5.91%) |
Sep 17, 2020 | 2.009 | 2.143 | 2.000 | 2.135 | 41,917,500 | +0.10(+4.96%) |
Sep 16, 2020 | 2.051 | 2.059 | 2.030 | 2.034 | 16,218,167 | -0.02(-0.82%) |
Sep 15, 2020 | 2.009 | 2.076 | 2.000 | 2.051 | 25,368,070 | +0.04(+2.09%) |
Sep 14, 2020 | 1.958 | 2.017 | 1.933 | 2.009 | 23,275,436 | +0.08(+4.37%) |
Sep 11, 2020 | 1.958 | 1.983 | 1.899 | 1.925 | 20,548,510 | -0.03(-1.72%) |
Sep 10, 2020 | 1.967 | 2.025 | 1.958 | 1.958 | 33,801,392 | +0.00(+0.00%) |
Sep 09, 2020 | 1.983 | 1.983 | 1.941 | 1.958 | 21,172,160 | +0.01(+0.43%) |
Sep 08, 2020 | 1.958 | 1.983 | 1.933 | 1.950 | 20,548,096 | -0.04(-2.11%) |
Sep 04, 2020 | 2.025 | 2.042 | 1.975 | 1.992 | 18,023,540 | -0.03(-1.66%) |
Sep 03, 2020 | 2.034 | 2.093 | 1.992 | 2.025 | 32,874,298 | +0.03(+1.26%) |
Sep 02, 2020 | 1.983 | 2.025 | 1.967 | 2.000 | 20,231,488 | +0.03(+1.28%) |
Sep 01, 2020 | 1.975 | 2.000 | 1.958 | 1.975 | 33,878,764 | +0.08(+4.44%) |
Aug 31, 2020 | 1.958 | 1.967 | 1.891 | 1.891 | 24,314,296 | -0.11(-5.46%) |
Aug 28, 2020 | 1.958 | 2.000 | 1.933 | 2.000 | 25,422,712 | +0.08(+3.93%) |
Aug 27, 2020 | 1.941 | 1.946 | 1.895 | 1.925 | 32,191,108 | +0.00(+0.00%) |
Aug 26, 2020 | 1.950 | 1.975 | 1.878 | 1.925 | 40,078,532 | -0.03(-1.29%) |
Aug 25, 2020 | 1.941 | 1.958 | 1.916 | 1.950 | 31,024,736 | -0.01(-0.43%) |
Aug 24, 2020 | 1.958 | 1.975 | 1.933 | 1.958 | 14,002,776 | +0.00(+0.00%) |
Aug 21, 2020 | 1.941 | 1.958 | 1.908 | 1.958 | 14,216,273 | -0.01(-0.43%) |
Aug 20, 2020 | 1.908 | 1.983 | 1.883 | 1.967 | 25,550,218 | +0.00(+0.00%) |
Aug 19, 2020 | 2.025 | 2.034 | 1.958 | 1.967 | 22,839,942 | -0.04(-2.09%) |
Aug 18, 2020 | 2.042 | 2.059 | 2.000 | 2.009 | 20,444,018 | +0.03(+1.27%) |
Aug 17, 2020 | 2.051 | 2.076 | 1.958 | 1.983 | 26,459,834 | -0.08(-3.67%) |
Aug 14, 2020 | 2.084 | 2.105 | 2.042 | 2.059 | 18,172,270 | -0.02(-0.81%) |
Aug 13, 2020 | 2.101 | 2.135 | 2.076 | 2.076 | 19,379,414 | -0.02(-0.80%) |
Aug 12, 2020 | 2.093 | 2.110 | 2.017 | 2.093 | 30,041,302 | +0.01(+0.40%) |
Aug 11, 2020 | 2.076 | 2.126 | 2.067 | 2.084 | 40,115,964 | +0.04(+2.06%) |
Aug 10, 2020 | 2.101 | 2.110 | 2.025 | 2.042 | 18,956,378 | -0.03(-1.22%) |
Aug 07, 2020 | 2.059 | 2.101 | 2.051 | 2.067 | 32,046,582 | -0.03(-1.20%) |
Aug 06, 2020 | 2.067 | 2.118 | 2.051 | 2.093 | 48,541,568 | +0.00(+0.00%) |
Aug 05, 2020 | 2.160 | 2.177 | 2.067 | 2.093 | 55,104,772 | -0.03(-1.58%) |
Aug 04, 2020 | 2.152 | 2.177 | 2.093 | 2.126 | 46,662,552 | -0.04(-1.94%) |
Aug 03, 2020 | 2.210 | 2.227 | 2.168 | 2.168 | 41,434,396 | -0.08(-3.73%) |
Jul 31, 2020 | 2.345 | 2.345 | 2.236 | 2.252 | 31,097,918 | -0.13(-5.63%) |
Jul 30, 2020 | 2.521 | 2.572 | 2.387 | 2.387 | 46,209,016 | -0.05(-2.07%) |
Jul 29, 2020 | 2.505 | 2.530 | 2.437 | 2.437 | 38,747,804 | -0.03(-1.02%) |
Jul 28, 2020 | 2.471 | 2.505 | 2.454 | 2.462 | 42,187,576 | -0.05(-2.01%) |
Jul 27, 2020 | 2.429 | 2.521 | 2.412 | 2.513 | 57,410,340 | +0.10(+4.18%) |
Jul 24, 2020 | 2.353 | 2.416 | 2.311 | 2.412 | 36,977,776 | +0.07(+2.87%) |
Jul 23, 2020 | 2.429 | 2.437 | 2.336 | 2.345 | 25,849,984 | -0.09(-3.79%) |
Jul 22, 2020 | 2.446 | 2.513 | 2.412 | 2.437 | 62,288,036 | +0.03(+1.40%) |
Jul 21, 2020 | 2.278 | 2.412 | 2.269 | 2.404 | 62,911,792 | +0.17(+7.52%) |
Jul 20, 2020 | 2.202 | 2.269 | 2.202 | 2.236 | 43,039,980 | +0.04(+1.92%) |
Jul 17, 2020 | 2.244 | 2.252 | 2.177 | 2.194 | 56,138,096 | -0.03(-1.51%) |
Jul 16, 2020 | 2.236 | 2.273 | 2.202 | 2.227 | 48,154,832 | -0.03(-1.49%) |
Jul 15, 2020 | 2.244 | 2.286 | 2.227 | 2.261 | 36,677,436 | +0.06(+2.67%) |
Jul 14, 2020 | 2.168 | 2.210 | 2.118 | 2.202 | 59,104,224 | +0.01(+0.38%) |
Jul 13, 2020 | 2.370 | 2.370 | 2.194 | 2.194 | 74,691,480 | -0.18(-7.77%) |
Jul 10, 2020 | 2.311 | 2.383 | 2.299 | 2.378 | 33,077,106 | +0.04(+1.80%) |
Jul 09, 2020 | 2.378 | 2.399 | 2.311 | 2.336 | 45,591,468 | -0.03(-1.07%) |
Jul 08, 2020 | 2.311 | 2.362 | 2.269 | 2.362 | 39,734,528 | +0.08(+3.69%) |
Jul 07, 2020 | 2.269 | 2.320 | 2.243 | 2.278 | 49,368,016 | +0.02(+0.74%) |
Jul 06, 2020 | 2.278 | 2.294 | 2.244 | 2.261 | 27,795,840 | +0.03(+1.13%) |
Jul 02, 2020 | 2.328 | 2.353 | 2.210 | 2.236 | 27,287,080 | -0.06(-2.56%) |
Jul 01, 2020 | 2.236 | 2.328 | 2.236 | 2.294 | 29,983,714 | +0.08(+3.41%) |
Jun 30, 2020 | 2.244 | 2.303 | 2.194 | 2.219 | 39,746,972 | -0.03(-1.49%) |
Jun 29, 2020 | 2.185 | 2.261 | 2.160 | 2.252 | 39,900,272 | +0.11(+5.10%) |
Jun 26, 2020 | 2.219 | 2.227 | 2.143 | 2.143 | 29,414,168 | -0.11(-4.85%) |
Jun 25, 2020 | 2.202 | 2.278 | 2.202 | 2.252 | 55,729,676 | +0.08(+3.47%) |
Jun 24, 2020 | 2.244 | 2.261 | 2.143 | 2.177 | 34,739,068 | -0.11(-4.78%) |
Jun 23, 2020 | 2.311 | 2.353 | 2.278 | 2.286 | 30,102,246 | +0.01(+0.37%) |
Jun 22, 2020 | 2.210 | 2.303 | 2.210 | 2.278 | 55,727,084 | +0.09(+4.23%) |
Jun 19, 2020 | 2.185 | 2.227 | 2.168 | 2.185 | 53,352,548 | +0.01(+0.39%) |
Jun 18, 2020 | 2.185 | 2.215 | 2.135 | 2.177 | 35,353,580 | -0.04(-1.89%) |
Jun 17, 2020 | 2.185 | 2.269 | 2.168 | 2.219 | 39,771,632 | +0.07(+3.13%) |
Jun 16, 2020 | 2.269 | 2.278 | 2.135 | 2.152 | 48,183,896 | -0.04(-1.92%) |
Jun 15, 2020 | 2.160 | 2.227 | 2.118 | 2.194 | 34,119,576 | -0.08(-3.69%) |
Jun 12, 2020 | 2.278 | 2.311 | 2.194 | 2.278 | 52,553,208 | +0.06(+2.65%) |
Jun 11, 2020 | 2.227 | 2.252 | 2.177 | 2.219 | 39,818,540 | -0.15(-6.38%) |
Jun 10, 2020 | 2.479 | 2.505 | 2.362 | 2.370 | 46,873,372 | -0.08(-3.42%) |
Jun 09, 2020 | 2.454 | 2.479 | 2.412 | 2.454 | 39,813,944 | -0.07(-2.67%) |
Jun 08, 2020 | 2.471 | 2.538 | 2.446 | 2.521 | 65,279,492 | +0.15(+6.38%) |
Jun 05, 2020 | 2.353 | 2.437 | 2.328 | 2.370 | 59,775,212 | +0.15(+6.82%) |
Jun 04, 2020 | 2.219 | 2.244 | 2.177 | 2.219 | 34,338,132 | -0.02(-0.75%) |
Jun 03, 2020 | 2.227 | 2.303 | 2.210 | 2.236 | 43,265,024 | +0.13(+5.98%) |
Jun 02, 2020 | 2.051 | 2.164 | 2.017 | 2.110 | 51,580,608 | +0.12(+5.91%) |
Jun 01, 2020 | 1.967 | 2.017 | 1.941 | 1.992 | 59,945,472 | +0.05(+2.60%) |
May 29, 2020 | 1.992 | 2.009 | 1.899 | 1.941 | 71,880,936 | -0.06(-2.94%) |
May 28, 2020 | 2.143 | 2.143 | 1.992 | 2.000 | 57,053,324 | -0.18(-8.11%) |
May 27, 2020 | 2.101 | 2.177 | 2.034 | 2.177 | 60,239,852 | +0.20(+10.21%) |
May 26, 2020 | 1.967 | 2.017 | 1.933 | 1.975 | 50,794,328 | +0.18(+9.81%) |
May 22, 2020 | 1.807 | 1.832 | 1.765 | 1.799 | 18,988,148 | +0.01(+0.47%) |
May 21, 2020 | 1.841 | 1.874 | 1.773 | 1.790 | 44,084,488 | -0.03(-1.84%) |
May 20, 2020 | 1.782 | 1.832 | 1.757 | 1.824 | 35,780,512 | +0.07(+3.83%) |
May 19, 2020 | 1.807 | 1.815 | 1.757 | 1.757 | 39,198,936 | -0.03(-1.88%) |
May 18, 2020 | 1.765 | 1.841 | 1.748 | 1.790 | 50,679,352 | +0.09(+5.45%) |
May 15, 2020 | 1.698 | 1.748 | 1.664 | 1.698 | 37,647,780 | -0.02(-0.98%) |
May 14, 2020 | 1.656 | 1.723 | 1.605 | 1.715 | 37,465,148 | +0.08(+5.15%) |
May 13, 2020 | 1.715 | 1.723 | 1.597 | 1.630 | 45,539,388 | -0.07(-3.96%) |
May 12, 2020 | 1.773 | 1.815 | 1.689 | 1.698 | 29,669,998 | -0.06(-3.35%) |
May 11, 2020 | 1.807 | 1.820 | 1.740 | 1.757 | 25,439,888 | -0.05(-2.79%) |
May 08, 2020 | 1.757 | 1.807 | 1.748 | 1.807 | 22,234,522 | +0.13(+7.50%) |
May 07, 2020 | 1.765 | 1.790 | 1.660 | 1.681 | 61,765,012 | -0.08(-4.76%) |
May 06, 2020 | 1.807 | 1.807 | 1.731 | 1.765 | 37,871,964 | -0.04(-2.33%) |
May 05, 2020 | 1.832 | 1.853 | 1.799 | 1.807 | 27,432,194 | +0.00(+0.00%) |
May 04, 2020 | 1.706 | 1.815 | 1.698 | 1.807 | 30,122,044 | +0.05(+2.87%) |
May 01, 2020 | 1.824 | 1.824 | 1.757 | 1.757 | 22,374,328 | -0.05(-2.79%) |
Apr 30, 2020 | 1.799 | 1.815 | 1.757 | 1.807 | 29,425,738 | -0.03(-1.83%) |
Apr 29, 2020 | 1.832 | 1.874 | 1.807 | 1.841 | 59,064,388 | +0.05(+2.82%) |
Apr 28, 2020 | 1.815 | 1.841 | 1.773 | 1.790 | 67,186,544 | +0.04(+2.40%) |
Apr 27, 2020 | 1.731 | 1.782 | 1.715 | 1.748 | 33,723,964 | +0.07(+4.00%) |
Apr 24, 2020 | 1.731 | 1.740 | 1.597 | 1.681 | 72,534,640 | -0.10(-5.66%) |
Apr 23, 2020 | 1.824 | 1.849 | 1.773 | 1.782 | 32,844,996 | -0.04(-2.30%) |
Apr 22, 2020 | 1.841 | 1.857 | 1.815 | 1.824 | 19,878,088 | -0.05(-2.69%) |
Apr 21, 2020 | 1.832 | 1.908 | 1.832 | 1.874 | 25,668,340 | -0.01(-0.45%) |
Apr 20, 2020 | 1.849 | 1.891 | 1.815 | 1.883 | 24,309,262 | +0.02(+0.90%) |
Apr 17, 2020 | 1.908 | 1.908 | 1.849 | 1.866 | 16,029,478 | +0.02(+0.91%) |
Apr 16, 2020 | 1.941 | 1.941 | 1.841 | 1.849 | 25,224,720 | -0.08(-3.93%) |
Apr 15, 2020 | 1.941 | 1.958 | 1.883 | 1.925 | 28,753,766 | -0.06(-2.97%) |
Apr 14, 2020 | 2.017 | 2.051 | 1.975 | 1.983 | 22,987,430 | +0.00(+0.00%) |
Apr 13, 2020 | 1.967 | 1.992 | 1.950 | 1.983 | 35,925,672 | -0.03(-1.67%) |
Apr 09, 2020 | 2.067 | 2.084 | 2.017 | 2.017 | 28,547,604 | -0.01(-0.41%) |
Apr 08, 2020 | 2.042 | 2.051 | 1.962 | 2.025 | 23,148,108 | +0.03(+1.69%) |
Apr 07, 2020 | 2.101 | 2.104 | 1.983 | 1.992 | 26,546,722 | +0.12(+6.28%) |
Apr 06, 2020 | 1.916 | 2.034 | 1.866 | 1.874 | 32,781,686 | +0.04(+2.29%) |
Apr 03, 2020 | 1.866 | 1.883 | 1.790 | 1.832 | 33,342,324 | -0.11(-5.63%) |
Apr 02, 2020 | 1.857 | 1.983 | 1.857 | 1.941 | 28,430,884 | +0.05(+2.67%) |
Apr 01, 2020 | 1.891 | 1.933 | 1.866 | 1.891 | 34,766,800 | -0.04(-2.17%) |
Mar 31, 2020 | 1.975 | 2.017 | 1.933 | 1.933 | 33,609,476 | -0.15(-7.26%) |
Mar 30, 2020 | 2.101 | 2.135 | 2.059 | 2.084 | 23,282,852 | -0.03(-1.20%) |
Mar 27, 2020 | 2.017 | 2.210 | 1.996 | 2.110 | 26,013,232 | -0.11(-4.92%) |
Mar 26, 2020 | 2.017 | 2.257 | 2.017 | 2.219 | 67,284,464 | +0.23(+11.39%) |
Mar 25, 2020 | 1.899 | 2.042 | 1.843 | 1.992 | 32,387,330 | +0.10(+5.33%) |
Mar 24, 2020 | 2.009 | 2.101 | 1.883 | 1.891 | 34,656,236 | +0.00(+0.00%) |
Mar 23, 2020 | 1.967 | 2.025 | 1.849 | 1.891 | 46,125,464 | -0.13(-6.25%) |
Mar 20, 2020 | 2.025 | 2.110 | 1.975 | 2.017 | 54,435,784 | +0.05(+2.56%) |
Mar 19, 2020 | 1.782 | 2.017 | 1.681 | 1.967 | 26,005,950 | +0.18(+10.38%) |
Mar 18, 2020 | 1.773 | 1.832 | 1.715 | 1.782 | 54,675,348 | -0.15(-7.83%) |
Mar 17, 2020 | 1.941 | 2.017 | 1.824 | 1.933 | 90,573,640 | +0.16(+9.00%) |
Mar 16, 2020 | 1.908 | 2.017 | 1.773 | 1.773 | 31,425,046 | -0.45(-20.08%) |
Mar 13, 2020 | 2.378 | 2.446 | 2.135 | 2.219 | 47,866,172 | +0.03(+1.15%) |
Mar 12, 2020 | 1.715 | 2.290 | 1.715 | 2.194 | 53,073,624 | -0.20(-8.42%) |
Mar 11, 2020 | 2.563 | 2.580 | 2.311 | 2.395 | 44,975,888 | -0.23(-8.65%) |
Mar 10, 2020 | 2.597 | 2.645 | 2.475 | 2.622 | 71,425,656 | +0.03(+1.30%) |
Mar 09, 2020 | 2.563 | 2.731 | 2.563 | 2.589 | 95,158,776 | -0.21(-7.51%) |
Mar 06, 2020 | 2.731 | 2.824 | 2.723 | 2.799 | 100,118,464 | +0.02(+0.60%) |
Mar 05, 2020 | 2.719 | 2.807 | 2.719 | 2.782 | 79,084,256 | -0.08(-2.65%) |
Mar 04, 2020 | 2.757 | 2.858 | 2.757 | 2.858 | 64,704,776 | +0.10(+3.66%) |
Mar 03, 2020 | 2.757 | 2.841 | 2.736 | 2.757 | 52,389,672 | -0.03(-0.91%) |
Mar 02, 2020 | 2.748 | 2.799 | 2.731 | 2.782 | 49,695,828 | +0.08(+3.12%) |
Feb 28, 2020 | 2.614 | 2.715 | 2.605 | 2.698 | 50,359,968 | -0.03(-1.23%) |
Feb 27, 2020 | 2.664 | 2.807 | 2.664 | 2.731 | 131,998,320 | -0.27(-8.96%) |
Feb 26, 2020 | 3.009 | 3.084 | 2.975 | 3.000 | 79,108,392 | -0.03(-1.11%) |
Feb 25, 2020 | 3.026 | 3.059 | 3.000 | 3.034 | 38,301,036 | +0.03(+0.84%) |
Feb 24, 2020 | 3.017 | 3.051 | 3.000 | 3.009 | 48,609,828 | -0.08(-2.45%) |
Feb 21, 2020 | 3.026 | 3.093 | 3.017 | 3.084 | 44,299,492 | -0.02(-0.54%) |
Feb 20, 2020 | 3.093 | 3.118 | 3.068 | 3.101 | 38,163,280 | +0.02(+0.54%) |
Feb 19, 2020 | 3.076 | 3.084 | 3.051 | 3.084 | 16,662,797 | +0.03(+1.10%) |
Feb 18, 2020 | 3.152 | 3.152 | 3.051 | 3.051 | 28,634,724 | -0.13(-4.22%) |
Feb 14, 2020 | 3.143 | 3.211 | 3.110 | 3.185 | 26,741,894 | +0.07(+2.16%) |
Feb 13, 2020 | 3.177 | 3.202 | 3.118 | 3.118 | 18,954,842 | -0.05(-1.59%) |
Feb 12, 2020 | 3.185 | 3.236 | 3.160 | 3.168 | 62,284,752 | -0.03(-1.05%) |
Feb 11, 2020 | 3.261 | 3.269 | 3.194 | 3.202 | 25,858,046 | +0.00(+0.00%) |
Feb 10, 2020 | 3.269 | 3.278 | 3.194 | 3.202 | 35,921,988 | -0.08(-2.31%) |
Feb 07, 2020 | 3.295 | 3.320 | 3.244 | 3.278 | 90,987,240 | +0.01(+0.26%) |
Feb 06, 2020 | 3.421 | 3.421 | 3.269 | 3.269 | 32,552,088 | -0.15(-4.42%) |
Feb 05, 2020 | 3.505 | 3.530 | 3.379 | 3.421 | 48,304,268 | -0.02(-0.49%) |
Feb 04, 2020 | 3.513 | 3.530 | 3.429 | 3.437 | 33,535,800 | -0.03(-0.97%) |
Feb 03, 2020 | 3.530 | 3.588 | 3.463 | 3.471 | 38,465,556 | -0.03(-0.72%) |
Jan 31, 2020 | 3.530 | 3.555 | 3.471 | 3.496 | 13,944,750 | -0.09(-2.58%) |
Jan 30, 2020 | 3.563 | 3.589 | 3.496 | 3.589 | 27,175,092 | +0.00(+0.00%) |
Jan 29, 2020 | 3.723 | 3.732 | 3.589 | 3.589 | 14,529,562 | -0.18(-4.69%) |
Jan 28, 2020 | 3.690 | 3.774 | 3.673 | 3.765 | 15,195,415 | +0.08(+2.28%) |
Jan 27, 2020 | 3.706 | 3.732 | 3.664 | 3.681 | 28,434,744 | -0.11(-2.88%) |
Jan 24, 2020 | 3.790 | 3.807 | 3.748 | 3.790 | 9,495,918 | +0.05(+1.35%) |
Jan 23, 2020 | 3.757 | 3.799 | 3.732 | 3.740 | 27,857,372 | -0.07(-1.77%) |
Jan 22, 2020 | 3.765 | 3.807 | 3.765 | 3.807 | 17,119,720 | +0.10(+2.72%) |
Jan 21, 2020 | 3.715 | 3.765 | 3.706 | 3.706 | 31,057,046 | -0.02(-0.45%) |
Jan 17, 2020 | 3.757 | 3.774 | 3.715 | 3.723 | 36,610,232 | -0.01(-0.23%) |
Jan 16, 2020 | 3.782 | 3.790 | 3.723 | 3.732 | 19,835,964 | -0.02(-0.45%) |
Jan 15, 2020 | 3.807 | 3.832 | 3.740 | 3.748 | 21,602,832 | -0.10(-2.62%) |
Jan 14, 2020 | 3.900 | 3.908 | 3.824 | 3.849 | 42,269,928 | -0.02(-0.43%) |
Jan 13, 2020 | 3.824 | 3.916 | 3.816 | 3.866 | 28,636,570 | -0.01(-0.22%) |
Jan 10, 2020 | 3.900 | 3.916 | 3.824 | 3.874 | 28,636,484 | +0.03(+0.65%) |
Jan 09, 2020 | 3.841 | 3.849 | 3.790 | 3.849 | 35,478,620 | -0.05(-1.29%) |
Jan 08, 2020 | 3.891 | 3.942 | 3.858 | 3.900 | 21,750,668 | +0.01(+0.22%) |
Jan 07, 2020 | 3.866 | 3.950 | 3.841 | 3.891 | 16,399,540 | +0.01(+0.22%) |
Jan 06, 2020 | 3.874 | 3.942 | 3.858 | 3.883 | 15,285,346 | -0.04(-1.07%) |
Jan 03, 2020 | 3.900 | 3.948 | 3.891 | 3.925 | 10,402,342 | -0.05(-1.27%) |
Jan 02, 2020 | 3.925 | 3.975 | 3.925 | 3.975 | 12,092,018 | +0.06(+1.50%) |
Dec 31, 2019 | 3.900 | 3.925 | 3.883 | 3.916 | 4,925,008 | +0.01(+0.22%) |
Dec 30, 2019 | 3.967 | 3.984 | 3.908 | 3.908 | 10,631,207 | -0.05(-1.27%) |
Dec 27, 2019 | 3.967 | 3.989 | 3.942 | 3.958 | 12,958,844 | +0.00(+0.00%) |
Dec 26, 2019 | 3.883 | 3.958 | 3.870 | 3.958 | 7,872,271 | +0.13(+3.29%) |
Dec 24, 2019 | 3.858 | 3.858 | 3.832 | 3.832 | 3,369,761 | -0.02(-0.44%) |
Dec 23, 2019 | 3.874 | 3.891 | 3.849 | 3.849 | 7,133,489 | +0.01(+0.22%) |
Dec 20, 2019 | 3.807 | 3.874 | 3.807 | 3.841 | 10,155,330 | +0.00(+0.02%) |
Dec 19, 2019 | 3.799 | 3.840 | 3.791 | 3.840 | 22,364,046 | +0.01(+0.21%) |
Dec 18, 2019 | 3.824 | 3.840 | 3.783 | 3.832 | 28,551,680 | +0.05(+1.30%) |
Dec 17, 2019 | 3.824 | 3.840 | 3.775 | 3.783 | 28,151,574 | -0.04(-1.07%) |
Dec 16, 2019 | 3.832 | 3.865 | 3.807 | 3.824 | 18,115,216 | +0.07(+1.97%) |
Dec 13, 2019 | 3.742 | 3.791 | 3.734 | 3.750 | 11,720,196 | +0.01(+0.22%) |
Dec 12, 2019 | 3.652 | 3.742 | 3.652 | 3.742 | 18,260,216 | +0.10(+2.70%) |
Dec 11, 2019 | 3.644 | 3.660 | 3.595 | 3.644 | 13,997,277 | +0.04(+1.14%) |
Dec 10, 2019 | 3.644 | 3.652 | 3.586 | 3.603 | 18,805,194 | -0.02(-0.68%) |
Dec 09, 2019 | 3.586 | 3.652 | 3.570 | 3.627 | 15,324,002 | -0.02(-0.45%) |
Dec 06, 2019 | 3.586 | 3.644 | 3.554 | 3.644 | 13,698,599 | +0.11(+3.01%) |
Dec 05, 2019 | 3.521 | 3.545 | 3.488 | 3.537 | 16,656,864 | +0.00(+0.00%) |
Dec 04, 2019 | 3.496 | 3.603 | 3.496 | 3.537 | 19,612,146 | +0.07(+1.89%) |
Dec 03, 2019 | 3.463 | 3.488 | 3.439 | 3.472 | 20,132,204 | +0.00(+0.00%) |
Dec 02, 2019 | 3.488 | 3.504 | 3.455 | 3.472 | 11,382,328 | +0.02(+0.71%) |
Nov 29, 2019 | 3.488 | 3.513 | 3.431 | 3.447 | 11,976,672 | -0.02(-0.47%) |
Nov 27, 2019 | 3.439 | 3.463 | 3.398 | 3.463 | 19,081,164 | +0.01(+0.24%) |
Nov 26, 2019 | 3.447 | 3.472 | 3.390 | 3.455 | 32,486,034 | -0.07(-1.86%) |
Nov 25, 2019 | 3.504 | 3.554 | 3.496 | 3.521 | 19,384,154 | -0.01(-0.23%) |
Nov 22, 2019 | 3.521 | 3.570 | 3.513 | 3.529 | 32,473,336 | +0.02(+0.70%) |
Nov 21, 2019 | 3.472 | 3.513 | 3.439 | 3.504 | 18,005,230 | +0.06(+1.66%) |
Nov 20, 2019 | 3.406 | 3.484 | 3.406 | 3.447 | 13,140,835 | +0.01(+0.24%) |
Nov 19, 2019 | 3.398 | 3.439 | 3.365 | 3.439 | 15,403,103 | +0.06(+1.70%) |
Nov 18, 2019 | 3.414 | 3.423 | 3.382 | 3.382 | 11,138,663 | -0.06(-1.67%) |
Nov 15, 2019 | 3.414 | 3.447 | 3.398 | 3.439 | 5,298,783 | +0.04(+1.20%) |
Nov 14, 2019 | 3.390 | 3.439 | 3.382 | 3.398 | 27,565,180 | +0.00(+0.00%) |
Nov 13, 2019 | 3.365 | 3.406 | 3.357 | 3.398 | 17,252,824 | +0.02(+0.48%) |
Nov 12, 2019 | 3.382 | 3.406 | 3.365 | 3.382 | 13,513,155 | -0.05(-1.43%) |
Nov 11, 2019 | 3.390 | 3.472 | 3.382 | 3.431 | 15,334,274 | +0.06(+1.70%) |
Nov 08, 2019 | 3.431 | 3.455 | 3.357 | 3.373 | 26,937,252 | -0.11(-3.29%) |
Nov 07, 2019 | 3.488 | 3.513 | 3.472 | 3.488 | 19,208,378 | +0.00(+0.00%) |
Nov 06, 2019 | 3.504 | 3.537 | 3.472 | 3.488 | 14,380,377 | -0.11(-2.96%) |
Nov 05, 2019 | 3.570 | 3.623 | 3.562 | 3.595 | 18,737,144 | +0.02(+0.69%) |
Nov 04, 2019 | 3.570 | 3.603 | 3.558 | 3.570 | 8,656,956 | +0.02(+0.69%) |
Nov 01, 2019 | 3.562 | 3.578 | 3.521 | 3.545 | 21,394,084 | +0.02(+0.46%) |
Oct 31, 2019 | 3.578 | 3.595 | 3.504 | 3.529 | 31,494,088 | -0.04(-1.15%) |
Oct 30, 2019 | 3.537 | 3.578 | 3.504 | 3.570 | 21,872,264 | +0.00(+0.00%) |
Oct 29, 2019 | 3.578 | 3.623 | 3.562 | 3.570 | 20,452,010 | -0.01(-0.23%) |
Oct 28, 2019 | 3.635 | 3.640 | 3.537 | 3.578 | 32,667,452 | -0.05(-1.35%) |
Oct 25, 2019 | 3.668 | 3.693 | 3.586 | 3.627 | 59,309,344 | -0.25(-6.34%) |
Oct 24, 2019 | 3.857 | 3.938 | 3.857 | 3.873 | 37,497,608 | +0.09(+2.38%) |
Oct 23, 2019 | 3.734 | 3.799 | 3.734 | 3.783 | 13,476,929 | +0.02(+0.65%) |
Oct 22, 2019 | 3.775 | 3.838 | 3.750 | 3.758 | 22,232,462 | +0.01(+0.22%) |
Oct 21, 2019 | 3.693 | 3.758 | 3.680 | 3.750 | 15,511,298 | +0.05(+1.33%) |
Oct 18, 2019 | 3.701 | 3.738 | 3.685 | 3.701 | 7,095,699 | +0.02(+0.67%) |
Oct 17, 2019 | 3.742 | 3.750 | 3.676 | 3.676 | 12,743,542 | -0.02(-0.66%) |
Oct 16, 2019 | 3.693 | 3.725 | 3.672 | 3.701 | 20,080,464 | +0.00(+0.00%) |
Oct 15, 2019 | 3.725 | 3.758 | 3.701 | 3.701 | 12,925,956 | -0.03(-0.88%) |
Oct 14, 2019 | 3.717 | 3.734 | 3.685 | 3.734 | 11,822,331 | +0.01(+0.22%) |
Oct 11, 2019 | 3.685 | 3.766 | 3.676 | 3.725 | 23,197,352 | +0.07(+1.79%) |
Oct 10, 2019 | 3.717 | 3.717 | 3.631 | 3.660 | 26,672,506 | -0.07(-1.97%) |
Oct 09, 2019 | 3.717 | 3.766 | 3.717 | 3.734 | 18,016,958 | +0.02(+0.44%) |
Oct 08, 2019 | 3.766 | 3.775 | 3.701 | 3.717 | 27,122,858 | -0.03(-0.87%) |
Oct 07, 2019 | 3.865 | 3.881 | 3.750 | 3.750 | 16,558,957 | -0.14(-3.58%) |
Oct 04, 2019 | 3.742 | 3.914 | 3.725 | 3.889 | 36,982,052 | +0.18(+4.86%) |
Oct 03, 2019 | 3.717 | 3.758 | 3.697 | 3.709 | 21,914,050 | -0.01(-0.22%) |
Oct 02, 2019 | 3.783 | 3.799 | 3.717 | 3.717 | 25,157,196 | -0.11(-2.78%) |