Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.390 | 10.12 | 9.370 | 9.650 | 8,110,453 | +0.29(+3.10%) |
Sep 29, 2020 | 9.560 | 9.620 | 9.245 | 9.360 | 4,262,574 | -0.22(-2.30%) |
Sep 28, 2020 | 9.620 | 9.730 | 9.230 | 9.580 | 6,458,815 | +0.16(+1.70%) |
Sep 25, 2020 | 9.740 | 9.890 | 9.250 | 9.420 | 7,481,400 | -0.34(-3.48%) |
Sep 24, 2020 | 9.930 | 10.22 | 9.310 | 9.760 | 7,657,127 | -0.59(-5.70%) |
Sep 23, 2020 | 10.74 | 11.28 | 10.33 | 10.35 | 6,049,343 | -0.38(-3.54%) |
Sep 22, 2020 | 9.980 | 10.75 | 9.880 | 10.73 | 6,810,310 | +0.85(+8.60%) |
Sep 21, 2020 | 9.790 | 9.910 | 9.390 | 9.880 | 4,055,609 | -0.19(-1.89%) |
Sep 18, 2020 | 10.60 | 10.63 | 9.970 | 10.07 | 6,471,400 | -0.03(-0.30%) |
Sep 17, 2020 | 9.960 | 10.57 | 9.790 | 10.10 | 3,043,955 | -0.08(-0.79%) |
Sep 16, 2020 | 10.02 | 10.44 | 9.510 | 10.18 | 3,785,467 | +0.25(+2.52%) |
Sep 15, 2020 | 10.36 | 10.36 | 9.710 | 9.930 | 3,417,782 | -0.47(-4.52%) |
Sep 14, 2020 | 10.57 | 10.70 | 10.08 | 10.40 | 3,539,402 | -0.01(-0.10%) |
Sep 11, 2020 | 10.25 | 10.86 | 10.05 | 10.41 | 4,321,500 | +0.22(+2.16%) |
Sep 10, 2020 | 10.39 | 10.71 | 10.19 | 10.19 | 4,437,581 | +0.03(+0.30%) |
Sep 09, 2020 | 10.50 | 10.59 | 10.03 | 10.16 | 3,812,175 | -0.27(-2.59%) |
Sep 08, 2020 | 10.19 | 10.72 | 9.970 | 10.43 | 4,418,007 | -0.07(-0.67%) |
Sep 04, 2020 | 10.43 | 10.80 | 9.960 | 10.50 | 8,104,000 | +0.80(+8.25%) |
Sep 03, 2020 | 10.77 | 10.88 | 8.360 | 9.700 | 15,970,594 | -1.53(-13.62%) |
Sep 02, 2020 | 11.61 | 11.70 | 10.85 | 11.23 | 9,022,465 | -0.27(-2.35%) |
Sep 01, 2020 | 11.31 | 11.67 | 10.87 | 11.50 | 4,444,293 | +0.25(+2.22%) |
Aug 31, 2020 | 11.24 | 11.53 | 10.95 | 11.25 | 3,987,262 | +0.12(+1.08%) |
Aug 28, 2020 | 10.91 | 11.16 | 10.67 | 11.13 | 2,442,500 | +0.33(+3.06%) |
Aug 27, 2020 | 11.10 | 11.29 | 10.79 | 10.80 | 2,640,604 | -0.29(-2.61%) |
Aug 26, 2020 | 10.40 | 11.43 | 10.34 | 11.09 | 4,957,795 | +0.63(+6.02%) |
Aug 25, 2020 | 10.47 | 10.50 | 9.980 | 10.46 | 2,705,535 | +0.02(+0.19%) |
Aug 24, 2020 | 9.890 | 10.77 | 9.750 | 10.44 | 4,487,616 | +0.72(+7.41%) |
Aug 21, 2020 | 9.320 | 10.14 | 9.290 | 9.720 | 4,273,100 | +0.33(+3.51%) |
Aug 20, 2020 | 9.220 | 9.600 | 8.940 | 9.390 | 3,769,112 | -0.06(-0.63%) |
Aug 19, 2020 | 8.930 | 9.490 | 8.840 | 9.450 | 3,609,702 | +0.56(+6.30%) |
Aug 18, 2020 | 8.950 | 9.170 | 8.760 | 8.890 | 3,220,639 | -0.04(-0.45%) |
Aug 17, 2020 | 8.400 | 8.960 | 8.240 | 8.930 | 3,868,220 | +0.57(+6.82%) |
Aug 14, 2020 | 8.150 | 8.490 | 7.940 | 8.360 | 2,650,900 | +0.20(+2.45%) |
Aug 13, 2020 | 8.270 | 8.520 | 8.100 | 8.160 | 2,182,404 | -0.20(-2.39%) |
Aug 12, 2020 | 8.210 | 8.490 | 8.130 | 8.360 | 2,583,595 | +0.28(+3.47%) |
Aug 11, 2020 | 8.500 | 8.780 | 8.030 | 8.080 | 4,507,221 | -0.21(-2.53%) |
Aug 10, 2020 | 8.110 | 8.450 | 8.080 | 8.290 | 2,975,306 | +0.29(+3.62%) |
Aug 07, 2020 | 7.720 | 8.090 | 7.600 | 8.000 | 2,651,000 | +0.28(+3.63%) |
Aug 06, 2020 | 7.910 | 8.410 | 7.680 | 7.720 | 4,293,068 | -0.21(-2.65%) |
Aug 05, 2020 | 7.580 | 8.000 | 7.540 | 7.930 | 2,575,541 | +0.67(+9.23%) |
Aug 04, 2020 | 7.160 | 7.570 | 7.110 | 7.260 | 1,930,747 | +0.15(+2.11%) |
Aug 03, 2020 | 7.160 | 7.400 | 6.970 | 7.110 | 2,972,938 | -0.07(-0.97%) |
Jul 31, 2020 | 7.340 | 7.560 | 6.980 | 7.180 | 2,902,300 | -0.24(-3.23%) |
Jul 30, 2020 | 7.520 | 7.640 | 7.330 | 7.420 | 5,633,025 | -0.17(-2.24%) |
Jul 29, 2020 | 6.920 | 7.630 | 6.910 | 7.590 | 9,437,160 | +0.56(+7.97%) |
Jul 28, 2020 | 6.770 | 7.120 | 6.770 | 7.030 | 2,689,467 | +0.28(+4.15%) |
Jul 27, 2020 | 7.090 | 7.180 | 6.740 | 6.750 | 2,850,181 | -0.35(-4.93%) |
Jul 24, 2020 | 7.060 | 7.410 | 6.910 | 7.100 | 6,124,700 | +0.10(+1.43%) |
Jul 23, 2020 | 6.830 | 7.320 | 6.750 | 7.000 | 4,349,446 | +0.20(+2.94%) |
Jul 22, 2020 | 6.720 | 6.930 | 6.640 | 6.800 | 1,899,042 | +0.06(+0.97%) |
Jul 21, 2020 | 6.700 | 6.910 | 6.570 | 6.735 | 2,454,437 | +0.12(+1.74%) |
Jul 20, 2020 | 6.620 | 6.680 | 6.330 | 6.620 | 2,570,297 | -0.02(-0.38%) |
Jul 17, 2020 | 6.950 | 6.960 | 6.590 | 6.645 | 2,603,500 | -0.29(-4.11%) |
Jul 16, 2020 | 6.850 | 7.130 | 6.740 | 6.930 | 3,022,747 | -0.04(-0.57%) |
Jul 15, 2020 | 6.870 | 7.040 | 6.690 | 6.970 | 3,821,472 | +0.30(+4.50%) |
Jul 14, 2020 | 6.280 | 6.680 | 6.210 | 6.670 | 2,944,907 | +0.32(+5.04%) |
Jul 13, 2020 | 6.550 | 6.800 | 6.260 | 6.350 | 3,802,636 | -0.07(-1.09%) |
Jul 10, 2020 | 6.250 | 6.480 | 6.095 | 6.420 | 2,437,900 | +0.18(+2.88%) |
Jul 09, 2020 | 6.750 | 6.780 | 6.200 | 6.240 | 4,241,002 | -0.61(-8.91%) |
Jul 08, 2020 | 6.830 | 6.940 | 6.560 | 6.850 | 5,034,687 | -0.05(-0.72%) |
Jul 07, 2020 | 6.750 | 7.030 | 6.640 | 6.900 | 3,511,373 | +0.02(+0.29%) |
Jul 06, 2020 | 7.070 | 7.220 | 6.750 | 6.880 | 3,127,880 | +0.03(+0.44%) |
Jul 02, 2020 | 7.210 | 7.280 | 6.730 | 6.850 | 2,495,300 | -0.12(-1.72%) |
Jul 01, 2020 | 7.100 | 7.360 | 6.930 | 6.970 | 2,717,347 | -0.10(-1.41%) |
Jun 30, 2020 | 6.950 | 7.140 | 6.900 | 7.070 | 3,772,397 | +0.04(+0.57%) |
Jun 29, 2020 | 6.650 | 7.030 | 6.460 | 7.030 | 4,023,667 | +0.53(+8.15%) |
Jun 26, 2020 | 6.630 | 6.730 | 6.400 | 6.500 | 4,443,700 | -0.25(-3.70%) |
Jun 25, 2020 | 6.580 | 6.870 | 6.360 | 6.750 | 3,956,868 | +0.13(+1.96%) |
Jun 24, 2020 | 6.900 | 6.950 | 6.430 | 6.620 | 4,235,228 | -0.39(-5.56%) |
Jun 23, 2020 | 7.090 | 7.250 | 6.910 | 7.010 | 3,505,907 | +0.07(+1.01%) |
Jun 22, 2020 | 6.820 | 7.010 | 6.670 | 6.940 | 4,816,691 | +0.10(+1.46%) |
Jun 19, 2020 | 7.140 | 7.490 | 6.470 | 6.840 | 12,915,300 | -0.01(-0.15%) |
Jun 18, 2020 | 6.310 | 6.900 | 6.170 | 6.850 | 5,922,767 | +0.37(+5.71%) |
Jun 17, 2020 | 6.160 | 6.550 | 6.060 | 6.480 | 6,345,390 | +0.31(+5.02%) |
Jun 16, 2020 | 6.080 | 6.200 | 5.710 | 6.170 | 6,270,383 | +0.56(+9.98%) |
Jun 15, 2020 | 5.190 | 5.770 | 5.120 | 5.610 | 4,401,564 | +0.07(+1.26%) |
Jun 12, 2020 | 5.990 | 6.110 | 5.300 | 5.540 | 5,537,800 | +0.00(+0.00%) |
Jun 11, 2020 | 5.220 | 5.760 | 5.140 | 5.540 | 8,099,053 | -0.55(-9.03%) |
Jun 10, 2020 | 6.850 | 6.970 | 6.040 | 6.090 | 8,865,410 | -0.66(-9.78%) |
Jun 09, 2020 | 8.490 | 8.500 | 6.720 | 6.750 | 15,390,802 | -1.99(-22.77%) |
Jun 08, 2020 | 7.180 | 8.860 | 6.920 | 8.740 | 25,137,592 | +3.23(+58.62%) |
Jun 05, 2020 | 5.480 | 6.180 | 5.230 | 5.510 | 9,621,900 | +0.52(+10.42%) |
Jun 04, 2020 | 4.500 | 5.260 | 4.150 | 4.990 | 12,722,168 | +0.41(+8.95%) |
Jun 03, 2020 | 4.460 | 4.860 | 4.410 | 4.580 | 6,025,718 | +0.27(+6.26%) |
Jun 02, 2020 | 4.250 | 4.530 | 4.240 | 4.310 | 5,841,030 | +0.18(+4.36%) |
Jun 01, 2020 | 3.840 | 4.240 | 3.780 | 4.130 | 5,170,990 | +0.27(+6.99%) |
May 29, 2020 | 3.620 | 3.900 | 3.480 | 3.860 | 3,425,000 | +0.27(+7.52%) |
May 28, 2020 | 4.000 | 4.070 | 3.520 | 3.590 | 4,813,496 | -0.35(-8.88%) |
May 27, 2020 | 3.420 | 4.020 | 3.380 | 3.940 | 9,277,038 | +0.75(+23.51%) |
May 26, 2020 | 3.090 | 3.440 | 3.020 | 3.190 | 8,328,033 | +0.26(+8.87%) |
May 22, 2020 | 2.980 | 3.020 | 2.880 | 2.930 | 2,525,800 | -0.02(-0.68%) |
May 21, 2020 | 2.980 | 3.060 | 2.780 | 2.950 | 3,414,720 | -0.03(-1.01%) |
May 20, 2020 | 3.050 | 3.120 | 2.900 | 2.980 | 3,113,337 | +0.02(+0.68%) |
May 19, 2020 | 3.040 | 3.090 | 2.880 | 2.960 | 4,177,999 | -0.07(-2.31%) |
May 18, 2020 | 3.140 | 3.220 | 2.970 | 3.030 | 3,990,580 | +0.14(+4.84%) |
May 15, 2020 | 2.760 | 2.990 | 2.650 | 2.890 | 2,439,700 | +0.08(+2.85%) |
May 14, 2020 | 2.670 | 2.940 | 2.520 | 2.810 | 2,885,136 | +0.07(+2.55%) |
May 13, 2020 | 2.950 | 2.950 | 2.630 | 2.740 | 2,924,654 | -0.19(-6.48%) |
May 12, 2020 | 3.040 | 3.200 | 2.930 | 2.930 | 3,082,762 | -0.05(-1.68%) |
May 11, 2020 | 3.150 | 3.150 | 2.910 | 2.980 | 2,640,425 | -0.19(-5.99%) |
May 08, 2020 | 2.840 | 3.175 | 2.780 | 3.170 | 5,255,400 | +0.43(+15.69%) |
May 07, 2020 | 2.990 | 3.010 | 2.710 | 2.740 | 2,523,795 | -0.16(-5.52%) |
May 06, 2020 | 3.000 | 3.040 | 2.760 | 2.900 | 2,101,630 | +0.03(+1.05%) |
May 05, 2020 | 3.380 | 3.450 | 2.810 | 2.870 | 4,586,471 | -0.26(-8.31%) |
May 04, 2020 | 2.700 | 3.140 | 2.560 | 3.130 | 4,412,150 | +0.31(+10.99%) |
May 01, 2020 | 2.930 | 3.000 | 2.550 | 2.820 | 5,123,500 | -0.22(-7.24%) |
Apr 30, 2020 | 3.470 | 3.490 | 2.910 | 3.040 | 6,107,763 | -0.51(-14.37%) |
Apr 29, 2020 | 3.220 | 3.570 | 3.110 | 3.550 | 7,741,282 | +0.52(+17.16%) |
Apr 28, 2020 | 3.080 | 3.190 | 2.770 | 3.030 | 6,056,848 | +0.23(+8.21%) |
Apr 27, 2020 | 2.410 | 2.850 | 2.370 | 2.800 | 5,535,334 | +0.44(+18.64%) |
Apr 24, 2020 | 2.300 | 2.400 | 2.240 | 2.360 | 3,457,500 | +0.11(+4.89%) |
Apr 23, 2020 | 2.180 | 2.380 | 2.120 | 2.250 | 3,075,148 | +0.07(+3.21%) |
Apr 22, 2020 | 2.070 | 2.210 | 2.020 | 2.180 | 3,249,746 | +0.18(+9.00%) |
Apr 21, 2020 | 2.080 | 2.140 | 1.860 | 2.000 | 5,296,199 | -0.18(-8.26%) |
Apr 20, 2020 | 2.320 | 2.370 | 2.150 | 2.180 | 4,218,975 | -0.24(-9.92%) |
Apr 17, 2020 | 2.600 | 2.650 | 2.275 | 2.420 | 3,809,000 | +0.19(+8.52%) |
Apr 16, 2020 | 2.530 | 2.600 | 2.210 | 2.230 | 3,766,283 | -0.21(-8.61%) |
Apr 15, 2020 | 2.720 | 2.740 | 2.330 | 2.440 | 5,389,075 | -0.46(-15.86%) |
Apr 14, 2020 | 2.540 | 2.910 | 2.410 | 2.900 | 5,179,415 | +0.42(+16.94%) |
Apr 13, 2020 | 2.500 | 2.500 | 2.150 | 2.480 | 3,975,762 | +0.00(+0.00%) |
Apr 09, 2020 | 2.620 | 2.750 | 2.290 | 2.480 | 4,535,100 | +0.01(+0.40%) |
Apr 08, 2020 | 1.990 | 2.610 | 1.960 | 2.470 | 6,298,949 | +0.51(+26.02%) |
Apr 07, 2020 | 2.190 | 2.500 | 1.910 | 1.960 | 4,823,074 | -0.06(-2.97%) |
Apr 06, 2020 | 1.820 | 2.060 | 1.790 | 2.020 | 5,425,553 | +0.28(+16.09%) |
Apr 03, 2020 | 1.540 | 1.800 | 1.480 | 1.740 | 5,822,500 | +0.19(+12.26%) |
Apr 02, 2020 | 1.590 | 1.660 | 1.510 | 1.550 | 3,216,390 | -0.03(-1.90%) |
Apr 01, 2020 | 1.550 | 1.610 | 1.410 | 1.580 | 4,151,046 | -0.04(-2.47%) |
Mar 31, 2020 | 1.700 | 1.850 | 1.580 | 1.620 | 6,027,031 | -0.02(-1.22%) |
Mar 30, 2020 | 1.990 | 2.040 | 1.570 | 1.640 | 6,910,250 | -0.38(-18.81%) |
Mar 27, 2020 | 2.610 | 2.700 | 1.910 | 2.020 | 7,399,500 | -0.76(-27.34%) |
Mar 26, 2020 | 2.310 | 2.990 | 2.170 | 2.780 | 8,001,920 | +0.50(+21.93%) |
Mar 25, 2020 | 2.200 | 2.430 | 1.950 | 2.280 | 4,894,133 | +0.09(+4.11%) |
Mar 24, 2020 | 1.700 | 2.240 | 1.650 | 2.190 | 5,173,287 | +0.63(+40.38%) |
Mar 23, 2020 | 1.660 | 1.730 | 1.500 | 1.560 | 4,470,310 | +0.00(+0.00%) |
Mar 20, 2020 | 1.900 | 1.931 | 1.510 | 1.560 | 6,787,600 | -0.17(-9.83%) |
Mar 19, 2020 | 1.490 | 2.070 | 1.240 | 1.730 | 7,667,436 | +0.27(+18.49%) |
Mar 18, 2020 | 2.090 | 2.090 | 1.000 | 1.460 | 14,793,706 | -0.79(-35.11%) |
Mar 17, 2020 | 2.530 | 2.780 | 2.090 | 2.250 | 10,404,476 | -0.41(-15.41%) |
Mar 16, 2020 | 1.650 | 3.300 | 1.650 | 2.660 | 12,210,163 | +0.01(+0.38%) |
Mar 13, 2020 | 2.510 | 2.650 | 2.300 | 2.650 | 6,695,000 | +0.26(+10.88%) |
Mar 12, 2020 | 2.750 | 2.800 | 2.300 | 2.390 | 7,844,903 | -0.70(-22.65%) |
Mar 11, 2020 | 3.440 | 3.440 | 3.020 | 3.090 | 4,289,133 | -0.50(-13.93%) |
Mar 10, 2020 | 3.520 | 3.600 | 3.090 | 3.590 | 4,175,348 | +0.22(+6.53%) |
Mar 09, 2020 | 3.410 | 3.450 | 3.050 | 3.370 | 4,188,538 | -0.28(-7.67%) |
Mar 06, 2020 | 3.520 | 3.900 | 3.450 | 3.650 | 2,950,700 | -0.05(-1.35%) |
Mar 05, 2020 | 3.840 | 3.860 | 3.550 | 3.700 | 3,798,923 | -0.25(-6.33%) |
Mar 04, 2020 | 3.960 | 4.040 | 3.790 | 3.950 | 2,845,382 | +0.08(+2.07%) |
Mar 03, 2020 | 4.080 | 4.240 | 3.740 | 3.870 | 3,523,317 | -0.17(-4.21%) |
Mar 02, 2020 | 4.340 | 4.340 | 3.860 | 4.040 | 3,180,441 | -0.25(-5.83%) |
Feb 28, 2020 | 3.970 | 4.380 | 3.820 | 4.290 | 5,410,800 | +0.29(+7.25%) |
Feb 27, 2020 | 3.990 | 4.340 | 3.800 | 4.000 | 6,086,010 | -0.21(-4.99%) |
Feb 26, 2020 | 4.400 | 4.520 | 4.180 | 4.210 | 4,382,972 | -0.14(-3.22%) |
Feb 25, 2020 | 4.710 | 4.770 | 4.310 | 4.350 | 2,569,413 | -0.29(-6.25%) |
Feb 24, 2020 | 4.870 | 4.985 | 4.620 | 4.640 | 3,575,097 | -0.58(-11.20%) |
Feb 21, 2020 | 5.430 | 5.945 | 5.150 | 5.225 | 8,698,500 | +0.02(+0.48%) |
Feb 20, 2020 | 4.940 | 5.260 | 4.940 | 5.200 | 3,628,492 | +0.25(+5.05%) |
Feb 19, 2020 | 4.940 | 5.130 | 4.730 | 4.950 | 3,032,734 | +0.05(+1.02%) |
Feb 18, 2020 | 4.480 | 4.990 | 4.480 | 4.900 | 3,490,731 | +0.36(+7.93%) |
Feb 14, 2020 | 4.800 | 4.890 | 4.500 | 4.540 | 3,875,500 | -0.27(-5.61%) |
Feb 13, 2020 | 4.950 | 4.990 | 4.690 | 4.810 | 2,926,899 | -0.17(-3.41%) |
Feb 12, 2020 | 4.900 | 5.030 | 4.810 | 4.980 | 2,506,139 | +0.13(+2.68%) |
Feb 11, 2020 | 5.110 | 5.125 | 4.830 | 4.850 | 3,284,284 | -0.25(-4.90%) |
Feb 10, 2020 | 5.180 | 5.420 | 5.100 | 5.100 | 3,035,488 | -0.09(-1.73%) |
Feb 07, 2020 | 5.170 | 5.240 | 4.850 | 5.190 | 3,369,100 | -0.06(-1.14%) |
Feb 06, 2020 | 5.380 | 5.470 | 5.080 | 5.250 | 2,747,589 | -0.09(-1.69%) |
Feb 05, 2020 | 5.230 | 5.490 | 5.130 | 5.340 | 3,347,865 | +0.18(+3.49%) |
Feb 04, 2020 | 5.060 | 5.420 | 5.060 | 5.160 | 3,346,338 | +0.16(+3.20%) |
Feb 03, 2020 | 4.970 | 5.150 | 4.890 | 5.000 | 3,354,330 | +0.07(+1.42%) |
Jan 31, 2020 | 5.080 | 5.140 | 4.800 | 4.930 | 4,721,100 | -0.22(-4.27%) |
Jan 30, 2020 | 5.330 | 5.440 | 5.050 | 5.150 | 5,023,625 | -0.30(-5.50%) |
Jan 29, 2020 | 5.430 | 5.560 | 5.250 | 5.450 | 3,795,897 | +0.02(+0.37%) |
Jan 28, 2020 | 5.720 | 5.800 | 5.400 | 5.430 | 5,118,616 | -0.23(-4.06%) |
Jan 27, 2020 | 6.000 | 6.010 | 5.650 | 5.660 | 4,561,572 | -0.52(-8.41%) |
Jan 24, 2020 | 6.390 | 6.400 | 6.030 | 6.180 | 2,942,300 | -0.19(-2.98%) |
Jan 23, 2020 | 6.220 | 6.400 | 6.150 | 6.370 | 2,704,804 | +0.11(+1.76%) |
Jan 22, 2020 | 6.300 | 6.460 | 6.230 | 6.260 | 4,841,357 | -0.01(-0.16%) |
Jan 21, 2020 | 6.350 | 6.510 | 6.260 | 6.270 | 2,946,620 | -0.13(-2.03%) |
Jan 17, 2020 | 6.460 | 6.540 | 6.230 | 6.400 | 5,071,400 | -0.09(-1.39%) |
Jan 16, 2020 | 6.580 | 6.940 | 6.480 | 6.490 | 5,104,971 | -0.50(-7.15%) |
Jan 15, 2020 | 7.410 | 7.450 | 6.910 | 6.990 | 3,947,403 | -0.25(-3.45%) |
Jan 14, 2020 | 7.320 | 7.590 | 7.210 | 7.240 | 4,003,321 | -0.10(-1.36%) |
Jan 13, 2020 | 7.590 | 7.650 | 7.200 | 7.340 | 3,030,504 | -0.24(-3.17%) |
Jan 10, 2020 | 7.750 | 7.760 | 7.290 | 7.580 | 5,203,200 | -0.18(-2.32%) |
Jan 09, 2020 | 7.990 | 8.050 | 7.460 | 7.760 | 13,594,119 | -0.28(-3.48%) |
Jan 08, 2020 | 8.380 | 8.530 | 8.015 | 8.040 | 3,662,619 | -0.43(-5.08%) |
Jan 07, 2020 | 8.770 | 8.990 | 8.430 | 8.470 | 6,019,832 | -0.26(-2.98%) |
Jan 06, 2020 | 7.560 | 8.820 | 7.560 | 8.730 | 6,745,695 | +0.63(+7.78%) |
Jan 03, 2020 | 8.400 | 8.526 | 8.045 | 8.100 | 5,313,700 | -0.37(-4.37%) |
Jan 02, 2020 | 8.230 | 8.520 | 7.780 | 8.470 | 8,082,019 | +0.38(+4.70%) |
Dec 31, 2019 | 7.270 | 8.400 | 7.210 | 8.090 | 8,486,200 | +0.61(+8.16%) |
Dec 30, 2019 | 7.970 | 8.060 | 7.080 | 7.480 | 11,902,966 | -0.52(-6.50%) |
Dec 27, 2019 | 6.450 | 8.900 | 6.020 | 8.000 | 39,198,400 | +1.98(+32.89%) |
Dec 26, 2019 | 5.990 | 6.050 | 5.850 | 6.020 | 1,769,831 | +0.05(+0.84%) |
Dec 24, 2019 | 6.100 | 6.160 | 5.935 | 5.970 | 1,155,200 | -0.10(-1.65%) |
Dec 23, 2019 | 6.210 | 6.245 | 5.940 | 6.070 | 2,731,852 | -0.10(-1.62%) |
Dec 20, 2019 | 6.260 | 6.360 | 6.025 | 6.170 | 7,807,000 | -0.53(-7.91%) |
Dec 19, 2019 | 6.750 | 6.790 | 6.590 | 6.700 | 2,254,294 | -0.03(-0.45%) |
Dec 18, 2019 | 6.640 | 6.810 | 6.640 | 6.730 | 2,380,532 | +0.09(+1.36%) |
Dec 17, 2019 | 6.460 | 6.730 | 6.390 | 6.640 | 3,066,192 | +0.19(+2.95%) |
Dec 16, 2019 | 6.480 | 6.820 | 6.450 | 6.450 | 2,767,617 | +0.03(+0.47%) |
Dec 13, 2019 | 7.000 | 7.080 | 6.350 | 6.420 | 3,781,300 | -0.55(-7.89%) |
Dec 12, 2019 | 6.630 | 6.995 | 6.540 | 6.970 | 3,962,598 | +0.38(+5.77%) |
Dec 11, 2019 | 6.730 | 6.800 | 6.480 | 6.590 | 3,510,401 | -0.16(-2.37%) |
Dec 10, 2019 | 6.760 | 6.940 | 6.580 | 6.750 | 3,277,461 | -0.03(-0.44%) |
Dec 09, 2019 | 6.650 | 7.070 | 6.600 | 6.780 | 4,625,668 | +0.09(+1.35%) |
Dec 06, 2019 | 6.130 | 6.790 | 6.045 | 6.690 | 7,646,500 | +0.61(+10.03%) |
Dec 05, 2019 | 6.210 | 7.100 | 5.960 | 6.080 | 10,149,227 | -1.14(-15.79%) |
Dec 04, 2019 | 7.290 | 7.430 | 7.140 | 7.220 | 6,285,126 | -0.01(-0.14%) |
Dec 03, 2019 | 7.730 | 7.730 | 7.190 | 7.230 | 5,227,332 | -0.61(-7.78%) |
Dec 02, 2019 | 8.210 | 8.250 | 7.750 | 7.840 | 2,450,533 | -0.34(-4.16%) |
Nov 29, 2019 | 8.220 | 8.357 | 8.090 | 8.180 | 906,300 | -0.02(-0.24%) |
Nov 27, 2019 | 8.200 | 8.370 | 8.120 | 8.200 | 1,325,000 | +0.02(+0.24%) |
Nov 26, 2019 | 8.360 | 8.710 | 8.120 | 8.180 | 2,665,169 | -0.20(-2.39%) |
Nov 25, 2019 | 7.780 | 8.470 | 7.760 | 8.380 | 2,649,302 | +0.54(+6.89%) |
Nov 22, 2019 | 7.970 | 8.000 | 7.650 | 7.840 | 1,610,600 | -0.01(-0.13%) |
Nov 21, 2019 | 7.900 | 7.920 | 7.595 | 7.850 | 1,594,916 | +0.05(+0.64%) |
Nov 20, 2019 | 7.960 | 8.060 | 7.750 | 7.800 | 1,517,068 | -0.20(-2.50%) |
Nov 19, 2019 | 8.390 | 8.400 | 7.860 | 8.000 | 2,396,470 | -0.43(-5.10%) |
Nov 18, 2019 | 8.660 | 8.730 | 8.290 | 8.430 | 1,717,655 | -0.29(-3.33%) |
Nov 15, 2019 | 8.770 | 8.840 | 8.215 | 8.720 | 2,472,000 | +0.08(+0.93%) |
Nov 14, 2019 | 8.780 | 9.000 | 8.490 | 8.640 | 1,578,486 | -0.30(-3.36%) |
Nov 13, 2019 | 9.050 | 9.064 | 8.840 | 8.940 | 1,032,815 | -0.21(-2.30%) |
Nov 12, 2019 | 9.120 | 9.360 | 8.850 | 9.150 | 1,669,284 | -0.01(-0.11%) |
Nov 11, 2019 | 9.000 | 9.220 | 8.850 | 9.160 | 1,213,936 | +0.08(+0.88%) |
Nov 08, 2019 | 9.200 | 9.285 | 8.880 | 9.080 | 2,466,100 | -0.20(-2.16%) |
Nov 07, 2019 | 9.700 | 9.890 | 9.190 | 9.280 | 2,164,386 | -0.32(-3.33%) |
Nov 06, 2019 | 9.560 | 9.795 | 9.375 | 9.600 | 2,094,701 | +0.03(+0.31%) |
Nov 05, 2019 | 9.310 | 9.950 | 9.310 | 9.570 | 2,168,594 | +0.33(+3.57%) |
Nov 04, 2019 | 8.780 | 9.270 | 8.620 | 9.240 | 2,389,261 | +0.55(+6.33%) |
Nov 01, 2019 | 8.780 | 8.890 | 8.500 | 8.690 | 2,389,300 | -0.04(-0.46%) |
Oct 31, 2019 | 8.950 | 9.210 | 8.450 | 8.730 | 2,342,478 | -0.35(-3.85%) |
Oct 30, 2019 | 9.560 | 9.620 | 8.940 | 9.080 | 2,476,143 | -0.55(-5.71%) |
Oct 29, 2019 | 10.29 | 10.41 | 9.620 | 9.630 | 2,616,881 | -0.67(-6.50%) |
Oct 28, 2019 | 10.97 | 11.10 | 10.13 | 10.30 | 3,428,887 | -0.54(-4.98%) |
Oct 25, 2019 | 10.37 | 10.96 | 10.25 | 10.84 | 2,521,000 | +0.37(+3.53%) |
Oct 24, 2019 | 10.33 | 10.49 | 10.06 | 10.47 | 2,617,005 | +0.12(+1.16%) |
Oct 23, 2019 | 10.75 | 10.80 | 10.16 | 10.35 | 4,608,552 | -0.31(-2.91%) |
Oct 22, 2019 | 9.850 | 10.69 | 9.550 | 10.66 | 4,409,039 | +0.79(+8.00%) |
Oct 21, 2019 | 9.780 | 10.17 | 9.700 | 9.870 | 2,532,580 | +0.23(+2.44%) |
Oct 18, 2019 | 9.680 | 9.790 | 9.590 | 9.635 | 2,047,200 | -0.12(-1.18%) |
Oct 17, 2019 | 9.640 | 9.800 | 9.510 | 9.750 | 2,878,926 | +0.14(+1.46%) |
Oct 16, 2019 | 9.630 | 9.800 | 9.560 | 9.610 | 1,841,744 | +0.04(+0.42%) |
Oct 15, 2019 | 9.560 | 9.720 | 9.340 | 9.570 | 1,978,276 | +0.00(+0.00%) |
Oct 14, 2019 | 9.490 | 9.710 | 9.300 | 9.570 | 1,916,370 | +0.01(+0.05%) |
Oct 11, 2019 | 9.790 | 9.932 | 9.510 | 9.565 | 3,749,100 | -0.10(-0.98%) |
Oct 10, 2019 | 9.450 | 9.780 | 9.340 | 9.660 | 2,310,842 | +0.31(+3.32%) |
Oct 09, 2019 | 9.360 | 9.470 | 9.120 | 9.350 | 2,000,961 | +0.05(+0.54%) |
Oct 08, 2019 | 9.260 | 9.490 | 9.010 | 9.300 | 1,780,149 | -0.21(-2.21%) |
Oct 07, 2019 | 9.350 | 9.690 | 8.960 | 9.510 | 3,397,654 | +0.39(+4.28%) |
Oct 04, 2019 | 8.900 | 9.120 | 8.660 | 9.120 | 1,995,500 | +0.22(+2.47%) |
Oct 03, 2019 | 8.670 | 9.070 | 8.590 | 8.900 | 3,584,982 | +0.21(+2.42%) |
Oct 02, 2019 | 9.660 | 9.700 | 8.410 | 8.690 | 4,706,449 | -1.03(-10.60%) |