Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.11 | 13.33 | 12.76 | 12.98 | 16,429,148 | -0.09(-0.69%) |
Aug 28, 2020 | 13.10 | 13.17 | 12.70 | 13.07 | 14,974,100 | +0.08(+0.62%) |
Aug 27, 2020 | 13.08 | 13.42 | 12.69 | 12.99 | 19,231,032 | -0.06(-0.46%) |
Aug 26, 2020 | 12.88 | 13.72 | 12.78 | 13.05 | 31,598,136 | +0.20(+1.56%) |
Aug 25, 2020 | 12.36 | 12.91 | 12.33 | 12.85 | 20,849,416 | +0.51(+4.13%) |
Aug 24, 2020 | 13.00 | 13.27 | 11.81 | 12.34 | 37,283,160 | -0.59(-4.56%) |
Aug 21, 2020 | 13.45 | 13.93 | 12.69 | 12.93 | 43,700,200 | -0.74(-5.41%) |
Aug 20, 2020 | 13.98 | 13.99 | 12.87 | 13.67 | 34,877,776 | +0.02(+0.15%) |
Aug 19, 2020 | 13.01 | 14.35 | 13.00 | 13.65 | 55,187,136 | +0.88(+6.89%) |
Aug 18, 2020 | 12.35 | 12.93 | 12.08 | 12.77 | 28,790,652 | +0.57(+4.67%) |
Aug 17, 2020 | 11.43 | 12.34 | 11.43 | 12.20 | 25,981,764 | +0.80(+7.02%) |
Aug 14, 2020 | 11.34 | 11.78 | 11.26 | 11.40 | 22,857,000 | +0.04(+0.35%) |
Aug 13, 2020 | 11.17 | 11.92 | 10.89 | 11.36 | 35,511,968 | +0.73(+6.87%) |
Aug 12, 2020 | 10.49 | 10.72 | 10.11 | 10.63 | 64,104,688 | -0.68(-6.01%) |
Aug 11, 2020 | 11.98 | 11.99 | 11.24 | 11.31 | 26,179,284 | -0.73(-6.06%) |
Aug 10, 2020 | 11.96 | 12.20 | 11.54 | 12.04 | 31,837,372 | +0.76(+6.74%) |
Aug 07, 2020 | 10.95 | 11.75 | 10.73 | 11.28 | 36,721,400 | +0.55(+5.13%) |
Aug 06, 2020 | 10.15 | 11.48 | 10.11 | 10.73 | 72,729,760 | +1.40(+15.01%) |
Aug 05, 2020 | 9.090 | 9.430 | 8.980 | 9.330 | 14,850,239 | +0.26(+2.87%) |
Aug 04, 2020 | 9.230 | 9.300 | 8.770 | 9.070 | 18,461,936 | -0.09(-0.98%) |
Aug 03, 2020 | 8.170 | 9.250 | 8.060 | 9.160 | 32,430,866 | +1.45(+18.81%) |
Jul 31, 2020 | 8.131 | 8.131 | 7.070 | 7.710 | 15,149,800 | -0.26(-3.26%) |
Jul 30, 2020 | 7.870 | 8.020 | 7.660 | 7.970 | 13,524,775 | -0.22(-2.69%) |
Jul 29, 2020 | 8.110 | 8.280 | 7.970 | 8.190 | 11,942,718 | +0.13(+1.61%) |
Jul 28, 2020 | 8.350 | 8.350 | 8.030 | 8.060 | 10,315,672 | -0.29(-3.47%) |
Jul 27, 2020 | 8.530 | 8.690 | 8.130 | 8.350 | 15,358,886 | -0.17(-2.00%) |
Jul 24, 2020 | 8.140 | 8.740 | 7.920 | 8.520 | 19,477,500 | -0.01(-0.12%) |
Jul 23, 2020 | 8.770 | 8.880 | 8.370 | 8.530 | 20,563,852 | -0.42(-4.69%) |
Jul 22, 2020 | 9.040 | 9.250 | 8.680 | 8.950 | 17,343,144 | -0.13(-1.43%) |
Jul 21, 2020 | 8.720 | 9.390 | 8.680 | 9.080 | 25,948,252 | +0.48(+5.58%) |
Jul 20, 2020 | 8.920 | 9.050 | 8.320 | 8.600 | 17,188,484 | -0.39(-4.39%) |
Jul 17, 2020 | 9.130 | 9.210 | 8.860 | 8.995 | 13,686,600 | -0.07(-0.72%) |
Jul 16, 2020 | 8.920 | 9.660 | 8.910 | 9.060 | 20,401,572 | +0.02(+0.22%) |
Jul 15, 2020 | 8.820 | 9.160 | 8.730 | 9.040 | 20,023,672 | +0.39(+4.51%) |
Jul 14, 2020 | 8.300 | 8.740 | 8.170 | 8.650 | 18,908,980 | +0.34(+4.09%) |
Jul 13, 2020 | 9.566 | 9.588 | 8.280 | 8.310 | 32,423,184 | -0.99(-10.65%) |
Jul 10, 2020 | 8.850 | 9.490 | 8.760 | 9.300 | 27,965,300 | +0.35(+3.91%) |
Jul 09, 2020 | 9.350 | 9.360 | 8.500 | 8.950 | 44,584,952 | -0.55(-5.79%) |
Jul 08, 2020 | 9.690 | 9.730 | 9.210 | 9.500 | 24,081,492 | +0.09(+0.96%) |
Jul 07, 2020 | 9.550 | 9.690 | 8.710 | 9.410 | 44,639,636 | -0.57(-5.71%) |
Jul 06, 2020 | 9.630 | 10.49 | 9.520 | 9.980 | 54,664,344 | +0.88(+9.67%) |
Jul 02, 2020 | 9.520 | 9.650 | 8.950 | 9.100 | 38,140,000 | +0.23(+2.59%) |
Jul 01, 2020 | 8.640 | 9.310 | 8.440 | 8.870 | 55,761,360 | +0.66(+8.04%) |
Jun 30, 2020 | 8.270 | 8.340 | 7.740 | 8.210 | 33,746,092 | +0.22(+2.75%) |
Jun 29, 2020 | 7.070 | 8.260 | 7.060 | 7.990 | 46,883,048 | +1.16(+16.98%) |
Jun 26, 2020 | 7.250 | 7.280 | 6.620 | 6.830 | 29,148,100 | -0.52(-7.07%) |
Jun 25, 2020 | 7.430 | 7.530 | 7.070 | 7.350 | 33,428,776 | -0.22(-2.91%) |
Jun 24, 2020 | 7.250 | 7.810 | 6.910 | 7.570 | 87,091,648 | +1.14(+17.73%) |
Jun 23, 2020 | 6.030 | 7.030 | 5.970 | 6.430 | 69,131,000 | +0.86(+15.44%) |
Jun 22, 2020 | 5.470 | 5.610 | 5.390 | 5.570 | 9,007,052 | +0.09(+1.64%) |
Jun 19, 2020 | 5.440 | 5.635 | 5.350 | 5.480 | 14,987,000 | +0.09(+1.67%) |
Jun 18, 2020 | 5.160 | 5.450 | 5.120 | 5.390 | 8,177,961 | +0.10(+1.89%) |
Jun 17, 2020 | 5.490 | 5.510 | 5.250 | 5.290 | 10,313,564 | -0.16(-2.94%) |
Jun 16, 2020 | 5.480 | 5.610 | 5.270 | 5.450 | 14,724,752 | +0.24(+4.61%) |
Jun 15, 2020 | 4.950 | 5.270 | 4.830 | 5.210 | 11,289,970 | +0.15(+2.96%) |
Jun 12, 2020 | 5.160 | 5.360 | 4.880 | 5.060 | 15,587,300 | +0.31(+6.53%) |
Jun 11, 2020 | 5.430 | 5.430 | 4.720 | 4.750 | 25,588,756 | -0.91(-16.08%) |
Jun 10, 2020 | 5.290 | 5.970 | 5.190 | 5.660 | 39,372,320 | +0.57(+11.20%) |
Jun 09, 2020 | 5.150 | 5.320 | 5.070 | 5.090 | 13,106,455 | -0.19(-3.60%) |
Jun 08, 2020 | 5.000 | 5.300 | 4.930 | 5.280 | 18,095,856 | +0.40(+8.20%) |
Jun 05, 2020 | 5.050 | 5.100 | 4.750 | 4.880 | 24,537,100 | -0.12(-2.40%) |
Jun 04, 2020 | 4.250 | 5.000 | 4.210 | 5.000 | 33,010,336 | +0.83(+19.90%) |
Jun 03, 2020 | 4.170 | 4.200 | 4.120 | 4.170 | 7,557,730 | +0.02(+0.48%) |
Jun 02, 2020 | 4.300 | 4.310 | 4.110 | 4.150 | 11,974,202 | -0.13(-3.04%) |
Jun 01, 2020 | 4.110 | 4.340 | 4.110 | 4.280 | 10,014,920 | +0.07(+1.66%) |
May 29, 2020 | 4.270 | 4.280 | 4.090 | 4.210 | 11,847,900 | -0.03(-0.71%) |
May 28, 2020 | 4.290 | 4.510 | 4.220 | 4.240 | 14,082,194 | -0.09(-2.08%) |
May 27, 2020 | 4.280 | 4.380 | 4.030 | 4.330 | 13,744,653 | +0.11(+2.61%) |
May 26, 2020 | 4.200 | 4.390 | 4.180 | 4.220 | 13,343,633 | +0.11(+2.68%) |
May 22, 2020 | 4.170 | 4.170 | 4.050 | 4.110 | 4,939,500 | -0.06(-1.44%) |
May 21, 2020 | 4.200 | 4.260 | 4.090 | 4.170 | 6,880,259 | -0.05(-1.18%) |
May 20, 2020 | 4.260 | 4.340 | 4.180 | 4.220 | 6,977,512 | +0.06(+1.44%) |
May 19, 2020 | 4.150 | 4.370 | 4.140 | 4.160 | 8,742,971 | -0.01(-0.24%) |
May 18, 2020 | 4.230 | 4.250 | 4.120 | 4.170 | 7,486,482 | +0.09(+2.21%) |
May 15, 2020 | 4.000 | 4.120 | 3.860 | 4.080 | 6,831,300 | +0.02(+0.49%) |
May 14, 2020 | 4.060 | 4.070 | 3.800 | 4.060 | 17,036,532 | -0.05(-1.22%) |
May 13, 2020 | 4.250 | 4.440 | 3.970 | 4.110 | 16,995,674 | -0.17(-3.97%) |
May 12, 2020 | 4.370 | 4.540 | 4.260 | 4.280 | 9,232,457 | -0.03(-0.70%) |
May 11, 2020 | 4.450 | 4.510 | 4.300 | 4.310 | 9,183,322 | -0.24(-5.27%) |
May 08, 2020 | 4.390 | 4.570 | 4.230 | 4.550 | 9,152,200 | +0.18(+4.12%) |
May 07, 2020 | 4.190 | 4.370 | 4.180 | 4.370 | 8,862,926 | +0.20(+4.80%) |
May 06, 2020 | 4.210 | 4.250 | 4.100 | 4.170 | 6,279,408 | +0.00(+0.00%) |
May 05, 2020 | 4.200 | 4.350 | 4.110 | 4.170 | 6,664,575 | +0.08(+1.96%) |
May 04, 2020 | 3.910 | 4.130 | 3.890 | 4.090 | 7,135,001 | +0.17(+4.34%) |
May 01, 2020 | 4.110 | 4.158 | 3.790 | 3.920 | 10,378,400 | -0.26(-6.22%) |
Apr 30, 2020 | 4.360 | 4.400 | 4.180 | 4.180 | 7,978,373 | -0.24(-5.43%) |
Apr 29, 2020 | 4.480 | 4.500 | 4.370 | 4.420 | 6,063,969 | -0.02(-0.45%) |
Apr 28, 2020 | 4.550 | 4.600 | 4.330 | 4.440 | 6,704,100 | -0.06(-1.33%) |
Apr 27, 2020 | 4.440 | 4.580 | 4.430 | 4.500 | 6,489,086 | +0.10(+2.27%) |
Apr 24, 2020 | 4.320 | 4.400 | 4.240 | 4.400 | 5,158,400 | +0.10(+2.33%) |
Apr 23, 2020 | 4.350 | 4.440 | 4.260 | 4.300 | 6,478,538 | -0.03(-0.69%) |
Apr 22, 2020 | 4.330 | 4.420 | 4.270 | 4.330 | 7,169,590 | +0.11(+2.61%) |
Apr 21, 2020 | 4.340 | 4.390 | 4.140 | 4.220 | 8,788,258 | -0.20(-4.52%) |
Apr 20, 2020 | 4.430 | 4.590 | 4.370 | 4.420 | 10,440,512 | -0.10(-2.21%) |
Apr 17, 2020 | 4.690 | 4.745 | 4.350 | 4.520 | 12,209,100 | +0.03(+0.67%) |
Apr 16, 2020 | 4.220 | 4.570 | 4.160 | 4.490 | 13,156,150 | +0.31(+7.42%) |
Apr 15, 2020 | 4.200 | 4.210 | 3.940 | 4.180 | 9,551,546 | -0.09(-2.11%) |
Apr 14, 2020 | 4.200 | 4.340 | 4.140 | 4.270 | 11,021,677 | +0.15(+3.64%) |
Apr 13, 2020 | 3.800 | 4.120 | 3.700 | 4.120 | 11,523,953 | +0.30(+7.85%) |
Apr 09, 2020 | 3.940 | 4.020 | 3.770 | 3.820 | 10,718,700 | +0.00(+0.00%) |
Apr 08, 2020 | 3.690 | 3.930 | 3.660 | 3.820 | 11,842,952 | +0.17(+4.66%) |
Apr 07, 2020 | 3.850 | 3.860 | 3.630 | 3.650 | 11,640,905 | -0.04(-1.08%) |
Apr 06, 2020 | 3.500 | 3.700 | 3.470 | 3.690 | 11,663,156 | +0.34(+10.15%) |
Apr 03, 2020 | 3.380 | 3.470 | 3.300 | 3.350 | 9,543,000 | -0.05(-1.47%) |
Apr 02, 2020 | 3.260 | 3.540 | 3.260 | 3.400 | 8,411,465 | +0.09(+2.72%) |
Apr 01, 2020 | 3.420 | 3.480 | 3.220 | 3.310 | 11,527,706 | -0.23(-6.50%) |
Mar 31, 2020 | 3.610 | 3.680 | 3.460 | 3.540 | 8,613,805 | -0.04(-1.12%) |
Mar 30, 2020 | 3.710 | 3.750 | 3.510 | 3.580 | 11,968,774 | -0.14(-3.76%) |
Mar 27, 2020 | 3.640 | 3.940 | 3.480 | 3.720 | 10,894,000 | -0.09(-2.36%) |
Mar 26, 2020 | 3.900 | 4.030 | 3.680 | 3.810 | 12,172,634 | -0.03(-0.78%) |
Mar 25, 2020 | 3.800 | 4.140 | 3.670 | 3.840 | 17,450,792 | +0.11(+2.95%) |
Mar 24, 2020 | 3.660 | 3.860 | 3.540 | 3.730 | 15,127,850 | +0.31(+9.06%) |
Mar 23, 2020 | 3.300 | 3.500 | 3.200 | 3.420 | 15,793,792 | +0.10(+3.01%) |
Mar 20, 2020 | 3.290 | 3.350 | 3.030 | 3.320 | 24,218,800 | +0.20(+6.41%) |
Mar 19, 2020 | 2.870 | 3.200 | 2.840 | 3.120 | 15,608,791 | +0.29(+10.25%) |
Mar 18, 2020 | 2.940 | 3.180 | 2.700 | 2.830 | 17,237,764 | -0.45(-13.72%) |
Mar 17, 2020 | 2.840 | 3.300 | 2.530 | 3.280 | 19,682,498 | +0.54(+19.71%) |
Mar 16, 2020 | 2.920 | 3.200 | 2.680 | 2.740 | 17,281,486 | -0.64(-18.93%) |
Mar 13, 2020 | 3.550 | 3.570 | 3.140 | 3.380 | 14,780,100 | +0.11(+3.36%) |
Mar 12, 2020 | 3.230 | 3.490 | 3.200 | 3.270 | 20,178,564 | -0.51(-13.49%) |
Mar 11, 2020 | 4.000 | 4.090 | 3.720 | 3.780 | 14,999,877 | -0.36(-8.70%) |
Mar 10, 2020 | 4.150 | 4.190 | 3.880 | 4.140 | 14,712,684 | +0.21(+5.34%) |
Mar 09, 2020 | 3.770 | 4.200 | 3.750 | 3.930 | 17,520,472 | -0.40(-9.24%) |
Mar 06, 2020 | 4.340 | 4.490 | 4.150 | 4.330 | 16,028,000 | -0.21(-4.63%) |
Mar 05, 2020 | 4.450 | 4.750 | 4.280 | 4.540 | 23,694,412 | -0.22(-4.62%) |
Mar 04, 2020 | 4.600 | 4.800 | 4.450 | 4.760 | 17,676,684 | +0.25(+5.54%) |
Mar 03, 2020 | 4.520 | 4.720 | 4.360 | 4.510 | 23,790,602 | +0.15(+3.44%) |
Mar 02, 2020 | 4.600 | 4.650 | 4.050 | 4.360 | 31,286,524 | +0.02(+0.46%) |
Feb 28, 2020 | 3.860 | 4.340 | 3.820 | 4.340 | 27,696,600 | +0.30(+7.43%) |
Feb 27, 2020 | 4.300 | 4.540 | 4.040 | 4.040 | 28,435,978 | -0.71(-14.95%) |
Feb 26, 2020 | 4.700 | 5.090 | 4.600 | 4.750 | 23,484,214 | -0.08(-1.66%) |
Feb 25, 2020 | 5.440 | 5.440 | 4.700 | 4.830 | 29,368,064 | -0.37(-7.12%) |
Feb 24, 2020 | 4.900 | 5.330 | 4.870 | 5.200 | 24,344,332 | -0.37(-6.64%) |
Feb 21, 2020 | 5.650 | 5.760 | 5.320 | 5.570 | 24,467,400 | +0.06(+1.09%) |
Feb 20, 2020 | 5.950 | 6.050 | 5.100 | 5.510 | 69,756,416 | -0.21(-3.67%) |
Feb 19, 2020 | 5.270 | 5.780 | 5.000 | 5.720 | 51,934,508 | +0.87(+17.94%) |
Feb 18, 2020 | 4.520 | 5.010 | 4.480 | 4.850 | 31,181,788 | +0.43(+9.73%) |
Feb 14, 2020 | 4.450 | 4.510 | 4.360 | 4.420 | 6,548,900 | -0.04(-0.90%) |
Feb 13, 2020 | 4.450 | 4.520 | 4.280 | 4.460 | 9,913,485 | -0.02(-0.45%) |
Feb 12, 2020 | 4.370 | 4.520 | 4.360 | 4.480 | 12,067,077 | +0.07(+1.59%) |
Feb 11, 2020 | 4.450 | 4.470 | 4.160 | 4.410 | 10,141,221 | +0.03(+0.68%) |
Feb 10, 2020 | 4.300 | 4.430 | 4.270 | 4.380 | 9,925,014 | +0.13(+3.06%) |
Feb 07, 2020 | 4.250 | 4.310 | 4.130 | 4.250 | 7,425,800 | +0.00(+0.00%) |
Feb 06, 2020 | 4.170 | 4.310 | 4.140 | 4.250 | 8,247,786 | +0.12(+2.91%) |
Feb 05, 2020 | 4.080 | 4.320 | 4.060 | 4.130 | 11,263,884 | +0.04(+0.98%) |
Feb 04, 2020 | 3.900 | 4.090 | 3.890 | 4.090 | 10,162,029 | +0.24(+6.23%) |
Feb 03, 2020 | 3.890 | 3.920 | 3.790 | 3.850 | 6,913,827 | -0.02(-0.39%) |
Jan 31, 2020 | 4.020 | 4.090 | 3.750 | 3.865 | 10,758,700 | -0.12(-3.13%) |
Jan 30, 2020 | 3.960 | 4.120 | 3.870 | 3.990 | 10,951,363 | -0.05(-1.24%) |
Jan 29, 2020 | 4.170 | 4.170 | 3.920 | 4.040 | 8,774,430 | -0.04(-0.98%) |
Jan 28, 2020 | 3.860 | 4.130 | 3.860 | 4.080 | 11,129,652 | +0.27(+7.09%) |
Jan 27, 2020 | 3.730 | 3.890 | 3.650 | 3.810 | 9,241,717 | -0.09(-2.31%) |
Jan 24, 2020 | 4.100 | 4.110 | 3.850 | 3.900 | 10,301,100 | -0.03(-0.76%) |
Jan 23, 2020 | 3.870 | 3.970 | 3.820 | 3.930 | 11,363,593 | -0.12(-2.96%) |
Jan 22, 2020 | 4.360 | 4.400 | 3.880 | 4.050 | 24,720,052 | -0.27(-6.25%) |
Jan 21, 2020 | 4.150 | 4.530 | 4.080 | 4.320 | 21,403,842 | +0.15(+3.60%) |
Jan 17, 2020 | 4.200 | 4.270 | 4.110 | 4.170 | 7,915,300 | -0.02(-0.48%) |
Jan 16, 2020 | 4.240 | 4.390 | 4.110 | 4.190 | 12,757,073 | -0.01(-0.24%) |
Jan 15, 2020 | 4.000 | 4.240 | 3.950 | 4.200 | 11,230,668 | +0.16(+3.96%) |
Jan 14, 2020 | 4.100 | 4.140 | 3.830 | 4.040 | 18,388,472 | -0.06(-1.46%) |
Jan 13, 2020 | 4.220 | 4.420 | 4.060 | 4.100 | 24,579,140 | -0.04(-0.97%) |
Jan 10, 2020 | 4.080 | 4.170 | 4.020 | 4.140 | 13,972,300 | +0.09(+2.22%) |
Jan 09, 2020 | 4.180 | 4.200 | 3.880 | 4.050 | 17,390,604 | -0.03(-0.74%) |
Jan 08, 2020 | 3.750 | 4.200 | 3.750 | 4.080 | 30,563,948 | +0.27(+7.09%) |
Jan 07, 2020 | 3.760 | 3.900 | 3.660 | 3.810 | 22,228,322 | -0.01(-0.26%) |
Jan 06, 2020 | 3.430 | 3.870 | 3.360 | 3.820 | 39,407,228 | +0.59(+18.27%) |
Jan 03, 2020 | 3.200 | 3.295 | 3.140 | 3.230 | 7,755,000 | -0.01(-0.31%) |
Jan 02, 2020 | 3.210 | 3.270 | 3.120 | 3.240 | 10,698,068 | +0.08(+2.53%) |
Dec 31, 2019 | 3.050 | 3.170 | 3.010 | 3.160 | 10,117,100 | +0.08(+2.60%) |
Dec 30, 2019 | 3.100 | 3.120 | 2.910 | 3.080 | 7,603,675 | +0.00(+0.00%) |
Dec 27, 2019 | 3.190 | 3.240 | 3.050 | 3.080 | 8,408,100 | -0.07(-2.22%) |
Dec 26, 2019 | 3.090 | 3.200 | 3.030 | 3.150 | 6,234,172 | +0.04(+1.29%) |
Dec 24, 2019 | 2.950 | 3.110 | 2.940 | 3.110 | 4,804,200 | +0.15(+5.07%) |
Dec 23, 2019 | 2.960 | 2.980 | 2.900 | 2.960 | 4,826,347 | +0.02(+0.68%) |
Dec 20, 2019 | 2.890 | 3.020 | 2.880 | 2.940 | 10,804,300 | +0.01(+0.34%) |
Dec 19, 2019 | 2.880 | 2.990 | 2.750 | 2.930 | 21,210,686 | +0.03(+1.03%) |
Dec 18, 2019 | 3.060 | 3.070 | 2.880 | 2.900 | 13,521,497 | -0.17(-5.54%) |
Dec 17, 2019 | 3.170 | 3.170 | 3.050 | 3.070 | 8,868,914 | -0.10(-3.15%) |
Dec 16, 2019 | 3.130 | 3.200 | 3.090 | 3.170 | 6,600,155 | +0.08(+2.59%) |
Dec 13, 2019 | 3.180 | 3.200 | 3.070 | 3.090 | 7,270,600 | -0.05(-1.59%) |
Dec 12, 2019 | 3.300 | 3.300 | 3.090 | 3.140 | 8,359,858 | -0.08(-2.48%) |
Dec 11, 2019 | 3.150 | 3.250 | 3.090 | 3.220 | 11,476,636 | +0.15(+4.89%) |
Dec 10, 2019 | 3.000 | 3.110 | 2.920 | 3.070 | 8,571,392 | +0.07(+2.33%) |
Dec 09, 2019 | 3.230 | 3.330 | 2.930 | 3.000 | 15,502,215 | -0.15(-4.76%) |
Dec 06, 2019 | 3.080 | 3.210 | 3.000 | 3.150 | 32,993,900 | +0.06(+1.94%) |
Dec 05, 2019 | 3.190 | 3.220 | 3.050 | 3.090 | 15,193,772 | -0.21(-6.36%) |
Dec 04, 2019 | 3.450 | 3.520 | 3.290 | 3.300 | 8,493,126 | -0.08(-2.37%) |
Dec 03, 2019 | 3.400 | 3.490 | 3.170 | 3.380 | 18,882,836 | -0.11(-3.15%) |
Dec 02, 2019 | 3.910 | 4.010 | 3.660 | 3.490 | 10,264,667 | -0.41(-10.51%) |
Nov 29, 2019 | 3.990 | 3.990 | 3.730 | 3.900 | 6,699,500 | -0.10(-2.50%) |
Nov 27, 2019 | 3.990 | 4.040 | 3.920 | 4.000 | 13,580,000 | +0.10(+2.56%) |
Nov 26, 2019 | 3.730 | 3.910 | 3.670 | 3.900 | 13,586,948 | +0.20(+5.41%) |
Nov 25, 2019 | 3.470 | 3.810 | 3.420 | 3.700 | 17,256,432 | +0.32(+9.47%) |
Nov 22, 2019 | 3.470 | 3.480 | 3.325 | 3.380 | 5,190,500 | +0.01(+0.30%) |
Nov 21, 2019 | 3.490 | 3.520 | 3.300 | 3.370 | 6,162,186 | -0.11(-3.16%) |
Nov 20, 2019 | 3.410 | 3.590 | 3.330 | 3.480 | 7,831,357 | +0.09(+2.65%) |
Nov 19, 2019 | 3.670 | 3.690 | 3.290 | 3.390 | 18,437,520 | -0.36(-9.60%) |
Nov 18, 2019 | 3.560 | 3.770 | 3.520 | 3.750 | 13,490,524 | +0.26(+7.45%) |
Nov 15, 2019 | 3.430 | 3.610 | 3.360 | 3.490 | 13,274,200 | +0.07(+2.05%) |
Nov 14, 2019 | 3.620 | 3.650 | 3.240 | 3.420 | 19,019,448 | +0.04(+1.18%) |
Nov 13, 2019 | 3.160 | 3.440 | 3.150 | 3.380 | 18,405,868 | +0.31(+10.10%) |
Nov 12, 2019 | 3.020 | 3.190 | 2.980 | 3.070 | 15,591,162 | +0.13(+4.42%) |
Nov 11, 2019 | 2.810 | 2.960 | 2.770 | 2.940 | 11,737,984 | +0.21(+7.69%) |
Nov 08, 2019 | 2.650 | 2.740 | 2.620 | 2.730 | 2,338,600 | +0.07(+2.63%) |
Nov 07, 2019 | 2.720 | 2.760 | 2.550 | 2.660 | 7,741,095 | -0.19(-6.67%) |
Nov 06, 2019 | 2.800 | 2.850 | 2.730 | 2.850 | 5,765,839 | +0.08(+2.89%) |
Nov 05, 2019 | 2.810 | 2.830 | 2.700 | 2.770 | 3,986,295 | -0.02(-0.72%) |
Nov 04, 2019 | 2.840 | 2.920 | 2.760 | 2.790 | 5,831,787 | +0.01(+0.36%) |
Nov 01, 2019 | 2.700 | 2.820 | 2.700 | 2.780 | 4,398,800 | +0.13(+4.91%) |
Oct 31, 2019 | 2.660 | 2.680 | 2.550 | 2.650 | 4,022,815 | -0.02(-0.75%) |
Oct 30, 2019 | 2.760 | 2.770 | 2.600 | 2.670 | 5,163,034 | -0.08(-2.91%) |
Oct 29, 2019 | 2.920 | 2.950 | 2.720 | 2.750 | 12,564,571 | -0.17(-5.82%) |
Oct 28, 2019 | 3.000 | 3.020 | 2.910 | 2.920 | 4,249,074 | -0.06(-2.01%) |
Oct 25, 2019 | 3.050 | 3.050 | 2.960 | 2.980 | 3,251,800 | -0.07(-2.30%) |
Oct 24, 2019 | 3.000 | 3.050 | 2.990 | 3.050 | 4,344,105 | +0.08(+2.69%) |
Oct 23, 2019 | 2.900 | 3.000 | 2.890 | 2.970 | 3,312,045 | +0.07(+2.41%) |
Oct 22, 2019 | 2.950 | 3.000 | 2.820 | 2.900 | 3,834,726 | -0.02(-0.68%) |
Oct 21, 2019 | 3.120 | 3.140 | 2.900 | 2.920 | 8,852,774 | -0.12(-3.95%) |
Oct 18, 2019 | 2.960 | 3.050 | 2.940 | 3.040 | 12,741,500 | +0.10(+3.40%) |
Oct 17, 2019 | 2.830 | 3.000 | 2.800 | 2.940 | 8,808,105 | +0.14(+5.00%) |
Oct 16, 2019 | 2.770 | 2.840 | 2.760 | 2.800 | 3,755,049 | +0.02(+0.72%) |
Oct 15, 2019 | 2.740 | 2.790 | 2.690 | 2.780 | 3,580,027 | +0.03(+1.09%) |
Oct 14, 2019 | 2.690 | 2.780 | 2.690 | 2.750 | 5,350,645 | +0.08(+2.80%) |
Oct 11, 2019 | 2.720 | 2.770 | 2.670 | 2.675 | 3,300,600 | -0.02(-0.56%) |
Oct 10, 2019 | 2.670 | 2.710 | 2.650 | 2.690 | 1,872,723 | +0.03(+1.13%) |
Oct 09, 2019 | 2.680 | 2.700 | 2.600 | 2.660 | 2,989,819 | +0.03(+1.14%) |
Oct 08, 2019 | 2.540 | 2.720 | 2.540 | 2.630 | 5,254,199 | +0.09(+3.54%) |
Oct 07, 2019 | 2.450 | 2.550 | 2.430 | 2.540 | 2,935,101 | +0.09(+3.67%) |
Oct 04, 2019 | 2.420 | 2.450 | 2.370 | 2.450 | 1,967,500 | +0.07(+2.94%) |
Oct 03, 2019 | 2.400 | 2.420 | 2.320 | 2.380 | 2,847,073 | -0.03(-1.24%) |
Oct 02, 2019 | 2.480 | 2.520 | 2.350 | 2.410 | 5,560,344 | -0.10(-3.98%) |
Oct 01, 2019 | 2.650 | 2.650 | 2.490 | 2.510 | 2,836,621 | -0.12(-4.56%) |
Sep 30, 2019 | 2.600 | 2.650 | 2.550 | 2.630 | 2,667,236 | +0.04(+1.54%) |
Sep 27, 2019 | 2.650 | 2.670 | 2.550 | 2.590 | 3,511,900 | -0.06(-2.26%) |
Sep 26, 2019 | 2.690 | 2.700 | 2.620 | 2.650 | 2,245,933 | -0.05(-1.85%) |
Sep 25, 2019 | 2.690 | 2.700 | 2.510 | 2.700 | 5,452,177 | -0.02(-0.74%) |
Sep 24, 2019 | 2.820 | 2.820 | 2.670 | 2.720 | 4,094,691 | -0.08(-2.86%) |
Sep 23, 2019 | 2.840 | 2.850 | 2.730 | 2.800 | 3,465,920 | +0.00(+0.00%) |
Sep 20, 2019 | 2.840 | 2.875 | 2.750 | 2.800 | 6,495,000 | -0.01(-0.36%) |
Sep 19, 2019 | 2.870 | 2.940 | 2.800 | 2.810 | 7,711,328 | -0.01(-0.35%) |
Sep 18, 2019 | 2.850 | 2.910 | 2.750 | 2.820 | 11,712,009 | +0.10(+3.68%) |
Sep 17, 2019 | 2.740 | 2.780 | 2.600 | 2.720 | 5,678,332 | -0.04(-1.45%) |
Sep 16, 2019 | 2.730 | 2.850 | 2.680 | 2.760 | 8,092,531 | +0.11(+4.15%) |
Sep 13, 2019 | 2.550 | 2.700 | 2.500 | 2.650 | 7,700,200 | +0.10(+3.92%) |
Sep 12, 2019 | 2.500 | 2.550 | 2.440 | 2.550 | 2,804,809 | +0.05(+2.00%) |
Sep 11, 2019 | 2.470 | 2.550 | 2.450 | 2.500 | 4,274,251 | +0.05(+2.04%) |
Sep 10, 2019 | 2.370 | 2.500 | 2.350 | 2.450 | 5,230,237 | +0.12(+5.15%) |
Sep 09, 2019 | 2.290 | 2.370 | 2.260 | 2.330 | 4,265,805 | +0.07(+3.10%) |
Sep 06, 2019 | 2.190 | 2.290 | 2.170 | 2.260 | 3,064,900 | +0.09(+4.15%) |
Sep 05, 2019 | 2.180 | 2.220 | 2.160 | 2.170 | 2,076,079 | +0.02(+0.93%) |
Sep 04, 2019 | 2.150 | 2.180 | 2.130 | 2.150 | 1,330,126 | +0.05(+2.38%) |