Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.699 | 6.748 | 6.385 | 6.493 | 5,292,041 | -0.23(-3.36%) |
Sep 29, 2020 | 7.082 | 7.111 | 6.660 | 6.719 | 5,341,522 | -0.44(-6.16%) |
Sep 28, 2020 | 7.033 | 7.243 | 6.827 | 7.160 | 5,600,210 | +0.23(+3.25%) |
Sep 25, 2020 | 7.082 | 7.150 | 6.856 | 6.934 | 3,713,504 | -0.24(-3.28%) |
Sep 24, 2020 | 7.160 | 7.405 | 6.876 | 7.170 | 5,878,907 | -0.18(-2.40%) |
Sep 23, 2020 | 7.376 | 7.788 | 7.317 | 7.346 | 5,896,445 | +0.11(+1.49%) |
Sep 22, 2020 | 7.543 | 7.597 | 7.229 | 7.238 | 4,383,679 | -0.31(-4.16%) |
Sep 21, 2020 | 7.454 | 7.611 | 7.150 | 7.552 | 4,636,813 | -0.08(-1.03%) |
Sep 18, 2020 | 7.611 | 7.891 | 7.466 | 7.631 | 12,764,757 | +0.10(+1.30%) |
Sep 17, 2020 | 7.444 | 7.592 | 7.286 | 7.533 | 4,735,691 | -0.15(-1.92%) |
Sep 16, 2020 | 7.317 | 7.856 | 7.248 | 7.680 | 6,487,054 | +0.44(+6.10%) |
Sep 15, 2020 | 7.219 | 7.305 | 6.895 | 7.238 | 4,107,444 | +0.08(+1.10%) |
Sep 14, 2020 | 6.885 | 7.356 | 6.768 | 7.160 | 6,294,924 | +0.41(+6.10%) |
Sep 11, 2020 | 6.719 | 6.914 | 6.665 | 6.748 | 3,567,504 | +0.07(+1.03%) |
Sep 10, 2020 | 6.876 | 7.042 | 6.650 | 6.679 | 5,344,609 | -0.25(-3.54%) |
Sep 09, 2020 | 6.827 | 6.954 | 6.689 | 6.925 | 3,502,671 | +0.26(+3.82%) |
Sep 08, 2020 | 6.836 | 6.885 | 6.454 | 6.670 | 5,985,479 | -0.33(-4.76%) |
Sep 04, 2020 | 7.003 | 7.091 | 6.557 | 7.003 | 4,353,679 | +0.05(+0.71%) |
Sep 03, 2020 | 6.817 | 7.140 | 6.817 | 6.954 | 5,654,682 | +0.14(+2.01%) |
Sep 02, 2020 | 7.238 | 7.327 | 6.817 | 6.817 | 6,139,150 | -0.51(-6.96%) |
Sep 01, 2020 | 7.288 | 7.587 | 7.209 | 7.327 | 4,751,130 | +0.01(+0.13%) |
Aug 31, 2020 | 7.552 | 7.564 | 7.091 | 7.317 | 5,917,709 | -0.32(-4.24%) |
Aug 28, 2020 | 7.788 | 7.856 | 7.513 | 7.641 | 3,441,488 | -0.10(-1.27%) |
Aug 27, 2020 | 7.592 | 7.832 | 7.513 | 7.739 | 5,315,799 | +0.28(+3.82%) |
Aug 26, 2020 | 8.043 | 8.082 | 7.435 | 7.454 | 6,973,921 | -0.68(-8.32%) |
Aug 25, 2020 | 8.102 | 8.317 | 7.955 | 8.131 | 3,911,214 | +0.06(+0.73%) |
Aug 24, 2020 | 7.896 | 8.102 | 7.650 | 8.072 | 4,110,691 | +0.26(+3.26%) |
Aug 21, 2020 | 7.994 | 8.092 | 7.739 | 7.817 | 6,352,709 | -0.25(-3.04%) |
Aug 20, 2020 | 8.533 | 8.582 | 8.004 | 8.062 | 6,444,348 | -0.61(-7.01%) |
Aug 19, 2020 | 8.553 | 9.122 | 8.494 | 8.671 | 6,429,976 | +0.13(+1.49%) |
Aug 18, 2020 | 8.827 | 9.190 | 8.504 | 8.543 | 6,565,151 | -0.17(-1.91%) |
Aug 17, 2020 | 8.582 | 8.729 | 8.298 | 8.710 | 5,508,871 | +0.10(+1.14%) |
Aug 14, 2020 | 7.984 | 8.876 | 7.945 | 8.612 | 9,390,558 | +0.70(+8.80%) |
Aug 13, 2020 | 8.092 | 8.200 | 7.896 | 7.915 | 5,914,657 | -0.20(-2.42%) |
Aug 12, 2020 | 8.062 | 8.278 | 7.837 | 8.111 | 5,513,550 | +0.16(+1.97%) |
Aug 11, 2020 | 8.337 | 8.553 | 7.935 | 7.955 | 7,197,111 | -0.30(-3.68%) |
Aug 10, 2020 | 8.111 | 8.278 | 7.856 | 8.259 | 6,912,340 | +0.16(+1.94%) |
Aug 07, 2020 | 7.641 | 8.160 | 7.592 | 8.102 | 8,369,276 | +0.48(+6.31%) |
Aug 06, 2020 | 7.690 | 7.837 | 7.582 | 7.621 | 5,107,458 | -0.02(-0.26%) |
Aug 05, 2020 | 7.601 | 7.739 | 7.307 | 7.641 | 7,360,477 | +0.11(+1.43%) |
Aug 04, 2020 | 7.091 | 7.601 | 6.934 | 7.533 | 8,702,844 | +0.46(+6.52%) |
Aug 03, 2020 | 6.552 | 7.189 | 6.513 | 7.072 | 10,208,312 | +0.74(+11.61%) |
Jul 31, 2020 | 6.375 | 6.385 | 6.106 | 6.336 | 5,228,146 | -0.06(-0.92%) |
Jul 30, 2020 | 6.356 | 6.503 | 6.277 | 6.395 | 4,486,888 | -0.04(-0.61%) |
Jul 29, 2020 | 6.081 | 6.473 | 5.900 | 6.434 | 5,412,796 | +0.35(+5.81%) |
Jul 28, 2020 | 5.944 | 6.218 | 5.924 | 6.081 | 4,592,970 | +0.22(+3.68%) |
Jul 27, 2020 | 6.346 | 6.395 | 5.738 | 5.865 | 11,489,048 | -0.74(-11.14%) |
Jul 24, 2020 | 6.434 | 6.812 | 6.405 | 6.601 | 6,265,640 | +0.17(+2.59%) |
Jul 23, 2020 | 6.101 | 6.444 | 5.836 | 6.434 | 6,656,286 | +0.34(+5.64%) |
Jul 22, 2020 | 6.150 | 6.189 | 5.924 | 6.091 | 5,250,695 | -0.11(-1.74%) |
Jul 21, 2020 | 6.415 | 6.464 | 6.130 | 6.199 | 8,739,323 | -0.14(-2.17%) |
Jul 20, 2020 | 6.375 | 6.586 | 6.312 | 6.336 | 3,991,853 | -0.05(-0.77%) |
Jul 17, 2020 | 6.670 | 6.714 | 6.375 | 6.385 | 4,772,000 | -0.23(-3.41%) |
Jul 16, 2020 | 6.670 | 6.880 | 6.552 | 6.611 | 4,797,589 | -0.11(-1.61%) |
Jul 15, 2020 | 6.532 | 6.748 | 6.410 | 6.719 | 6,982,570 | +0.26(+4.10%) |
Jul 14, 2020 | 6.238 | 6.454 | 6.022 | 6.454 | 6,698,957 | +0.32(+5.28%) |
Jul 13, 2020 | 6.660 | 6.748 | 6.130 | 6.130 | 6,027,665 | -0.46(-6.99%) |
Jul 10, 2020 | 6.513 | 6.596 | 6.307 | 6.591 | 5,445,616 | +0.20(+3.07%) |
Jul 09, 2020 | 6.689 | 6.876 | 6.385 | 6.395 | 10,199,675 | -0.11(-1.66%) |
Jul 08, 2020 | 6.591 | 6.827 | 6.420 | 6.503 | 7,681,192 | -0.07(-1.04%) |
Jul 07, 2020 | 6.277 | 6.846 | 6.204 | 6.572 | 11,131,686 | +0.27(+4.36%) |
Jul 06, 2020 | 6.209 | 6.385 | 6.120 | 6.297 | 9,287,421 | +0.29(+4.90%) |
Jul 02, 2020 | 5.591 | 6.047 | 5.583 | 6.003 | 7,477,986 | +0.49(+8.90%) |
Jul 01, 2020 | 5.404 | 5.601 | 5.365 | 5.512 | 5,519,151 | -0.01(-0.18%) |
Jun 30, 2020 | 5.434 | 5.532 | 5.169 | 5.522 | 6,697,947 | +0.10(+1.81%) |
Jun 29, 2020 | 5.198 | 5.424 | 5.135 | 5.424 | 8,108,377 | +0.37(+7.38%) |
Jun 26, 2020 | 5.493 | 5.512 | 4.983 | 5.051 | 31,201,062 | -0.48(-8.69%) |
Jun 25, 2020 | 5.424 | 5.797 | 5.282 | 5.532 | 8,394,531 | +0.05(+0.89%) |
Jun 24, 2020 | 5.699 | 5.846 | 5.453 | 5.483 | 7,691,881 | -0.25(-4.28%) |
Jun 23, 2020 | 5.983 | 5.983 | 5.650 | 5.728 | 10,958,955 | -0.20(-3.31%) |
Jun 22, 2020 | 6.209 | 6.297 | 5.777 | 5.924 | 7,780,706 | -0.22(-3.51%) |
Jun 19, 2020 | 6.699 | 6.709 | 6.091 | 6.140 | 30,438,948 | -0.43(-6.57%) |
Jun 18, 2020 | 6.415 | 7.003 | 6.297 | 6.572 | 9,881,741 | -0.01(-0.15%) |
Jun 17, 2020 | 6.748 | 6.768 | 6.351 | 6.581 | 9,694,506 | -0.17(-2.47%) |
Jun 16, 2020 | 6.876 | 6.915 | 6.513 | 6.748 | 7,963,313 | +0.13(+1.93%) |
Jun 15, 2020 | 6.003 | 6.748 | 5.865 | 6.621 | 9,524,067 | +0.27(+4.33%) |
Jun 12, 2020 | 6.522 | 6.611 | 6.204 | 6.346 | 7,387,654 | +0.21(+3.35%) |
Jun 11, 2020 | 6.356 | 6.670 | 6.130 | 6.140 | 9,540,623 | -0.63(-9.28%) |
Jun 10, 2020 | 7.425 | 7.543 | 6.748 | 6.768 | 9,112,020 | -0.64(-8.61%) |
Jun 09, 2020 | 7.533 | 7.680 | 7.091 | 7.405 | 8,742,990 | -0.47(-5.98%) |
Jun 08, 2020 | 6.572 | 8.092 | 6.572 | 7.876 | 20,584,140 | +1.41(+21.85%) |
Jun 05, 2020 | 6.473 | 6.640 | 6.012 | 6.464 | 12,747,832 | +0.12(+1.85%) |
Jun 04, 2020 | 6.032 | 6.370 | 6.022 | 6.346 | 6,524,271 | +0.26(+4.35%) |
Jun 03, 2020 | 6.375 | 6.375 | 5.983 | 6.081 | 7,524,883 | -0.21(-3.28%) |
Jun 02, 2020 | 6.120 | 6.405 | 6.081 | 6.287 | 5,423,904 | +0.18(+2.89%) |
Jun 01, 2020 | 5.806 | 6.272 | 5.772 | 6.111 | 8,012,244 | +0.24(+4.01%) |
May 29, 2020 | 5.944 | 6.140 | 5.797 | 5.875 | 11,473,192 | +0.02(+0.33%) |
May 28, 2020 | 6.101 | 6.405 | 5.806 | 5.856 | 6,889,035 | -0.30(-4.94%) |
May 27, 2020 | 6.444 | 6.444 | 5.934 | 6.160 | 6,673,210 | -0.20(-3.09%) |
May 26, 2020 | 6.042 | 6.429 | 5.983 | 6.356 | 8,097,810 | +0.46(+7.82%) |
May 22, 2020 | 5.551 | 5.914 | 5.483 | 5.895 | 5,881,677 | +0.24(+4.16%) |
May 21, 2020 | 5.708 | 5.870 | 5.601 | 5.659 | 6,212,171 | -0.07(-1.20%) |
May 20, 2020 | 5.914 | 6.042 | 5.640 | 5.728 | 9,184,828 | -0.05(-0.85%) |
May 19, 2020 | 5.640 | 6.101 | 5.524 | 5.777 | 8,754,949 | +0.20(+3.51%) |
May 18, 2020 | 5.032 | 5.620 | 4.983 | 5.581 | 10,841,511 | +0.77(+15.89%) |
May 15, 2020 | 4.992 | 5.149 | 4.791 | 4.816 | 9,152,595 | -0.16(-3.16%) |
May 14, 2020 | 5.130 | 5.179 | 4.835 | 4.973 | 8,747,674 | -0.30(-5.76%) |
May 13, 2020 | 6.307 | 6.307 | 5.159 | 5.277 | 9,558,903 | -0.93(-15.01%) |
May 12, 2020 | 6.150 | 6.621 | 6.130 | 6.209 | 10,605,655 | +0.08(+1.28%) |
May 11, 2020 | 6.081 | 6.424 | 6.012 | 6.130 | 9,589,442 | +0.07(+1.13%) |
May 08, 2020 | 5.689 | 6.071 | 5.581 | 6.061 | 7,285,189 | +0.45(+8.04%) |
May 07, 2020 | 5.777 | 5.963 | 5.581 | 5.610 | 6,528,603 | -0.12(-2.05%) |
May 06, 2020 | 5.865 | 5.973 | 5.640 | 5.728 | 6,375,401 | -0.07(-1.18%) |
May 05, 2020 | 6.287 | 6.317 | 5.748 | 5.797 | 10,767,056 | -0.28(-4.68%) |
May 04, 2020 | 5.787 | 6.189 | 5.650 | 6.081 | 9,991,155 | +0.14(+2.31%) |
May 01, 2020 | 5.640 | 6.287 | 5.493 | 5.944 | 9,685,820 | +0.23(+3.95%) |
Apr 30, 2020 | 6.111 | 6.356 | 5.669 | 5.718 | 16,305,688 | -0.31(-5.20%) |
Apr 29, 2020 | 5.561 | 6.120 | 5.434 | 6.032 | 8,175,445 | +0.52(+9.43%) |
Apr 28, 2020 | 5.493 | 5.581 | 5.032 | 5.512 | 10,866,867 | +0.13(+2.37%) |
Apr 27, 2020 | 5.179 | 5.532 | 4.885 | 5.385 | 12,068,913 | +0.24(+4.57%) |
Apr 24, 2020 | 5.247 | 5.247 | 4.835 | 5.149 | 12,657,806 | +0.11(+2.14%) |
Apr 23, 2020 | 5.002 | 5.257 | 4.894 | 5.041 | 12,314,878 | +0.02(+0.39%) |
Apr 22, 2020 | 5.355 | 5.375 | 4.826 | 5.022 | 10,897,382 | -0.15(-2.85%) |
Apr 21, 2020 | 5.051 | 5.355 | 4.963 | 5.169 | 15,488,425 | +0.13(+2.53%) |
Apr 20, 2020 | 4.424 | 5.198 | 4.394 | 5.041 | 14,870,780 | +0.48(+10.54%) |
Apr 17, 2020 | 4.463 | 4.580 | 4.208 | 4.561 | 12,061,369 | +0.22(+4.97%) |
Apr 16, 2020 | 4.512 | 4.669 | 4.237 | 4.345 | 8,180,006 | -0.16(-3.49%) |
Apr 15, 2020 | 4.070 | 4.531 | 3.894 | 4.502 | 16,125,616 | +0.21(+4.79%) |
Apr 14, 2020 | 3.982 | 4.330 | 3.855 | 4.296 | 19,585,462 | +0.31(+7.88%) |
Apr 13, 2020 | 3.835 | 4.051 | 3.717 | 3.982 | 12,311,790 | +0.30(+8.27%) |
Apr 09, 2020 | 3.688 | 4.218 | 3.354 | 3.678 | 16,685,637 | +0.02(+0.54%) |
Apr 08, 2020 | 3.060 | 3.668 | 3.001 | 3.658 | 10,234,553 | +0.67(+22.30%) |
Apr 07, 2020 | 2.942 | 3.217 | 2.864 | 2.992 | 12,114,613 | +0.14(+4.81%) |
Apr 06, 2020 | 2.589 | 2.854 | 2.511 | 2.854 | 9,190,764 | +0.26(+10.23%) |
Apr 03, 2020 | 2.423 | 2.648 | 2.285 | 2.589 | 13,199,900 | +0.24(+10.00%) |
Apr 02, 2020 | 2.305 | 2.668 | 2.158 | 2.354 | 14,823,261 | +0.13(+5.73%) |
Apr 01, 2020 | 2.226 | 2.437 | 2.128 | 2.226 | 12,349,031 | -0.01(-0.44%) |
Mar 31, 2020 | 2.256 | 2.334 | 2.109 | 2.236 | 14,916,139 | -0.05(-2.15%) |
Mar 30, 2020 | 2.070 | 2.374 | 2.070 | 2.285 | 12,353,887 | +0.16(+7.37%) |
Mar 27, 2020 | 2.187 | 2.315 | 2.021 | 2.128 | 17,007,508 | -0.14(-6.06%) |
Mar 26, 2020 | 2.570 | 2.599 | 2.050 | 2.266 | 12,949,921 | -0.21(-8.33%) |
Mar 25, 2020 | 2.864 | 3.001 | 2.452 | 2.472 | 17,274,310 | -0.52(-17.38%) |
Mar 24, 2020 | 2.786 | 3.041 | 2.413 | 2.992 | 15,366,391 | +0.33(+12.55%) |
Mar 23, 2020 | 2.942 | 3.041 | 2.560 | 2.658 | 13,552,389 | -0.33(-11.15%) |
Mar 20, 2020 | 3.001 | 3.188 | 2.746 | 2.992 | 21,575,702 | +0.02(+0.66%) |
Mar 19, 2020 | 2.864 | 3.040 | 2.697 | 2.972 | 16,639,714 | +0.17(+5.94%) |
Mar 18, 2020 | 2.825 | 3.168 | 2.609 | 2.805 | 17,855,202 | -0.23(-7.44%) |
Mar 17, 2020 | 2.727 | 3.090 | 2.697 | 3.031 | 25,292,822 | +0.34(+12.77%) |
Mar 16, 2020 | 2.158 | 3.335 | 2.148 | 2.687 | 28,948,798 | -0.08(-2.84%) |
Mar 13, 2020 | 2.207 | 2.992 | 1.932 | 2.766 | 32,488,548 | +0.74(+36.23%) |
Mar 12, 2020 | 1.599 | 2.295 | 1.579 | 2.030 | 27,539,170 | +0.13(+6.70%) |
Mar 11, 2020 | 2.099 | 2.226 | 1.815 | 1.903 | 19,485,860 | -0.31(-14.16%) |
Mar 10, 2020 | 2.609 | 2.609 | 1.913 | 2.217 | 27,741,824 | -0.09(-3.83%) |
Mar 09, 2020 | 2.276 | 3.472 | 2.148 | 2.305 | 38,459,868 | -0.26(-10.31%) |
Mar 06, 2020 | 2.325 | 2.594 | 2.187 | 2.570 | 18,239,328 | +0.09(+3.56%) |
Mar 05, 2020 | 2.452 | 2.609 | 2.393 | 2.481 | 12,672,226 | -0.14(-5.24%) |
Mar 04, 2020 | 2.589 | 2.736 | 2.462 | 2.619 | 14,383,762 | +0.07(+2.69%) |
Mar 03, 2020 | 2.638 | 2.668 | 2.403 | 2.550 | 11,657,334 | -0.03(-1.14%) |
Mar 02, 2020 | 2.766 | 2.786 | 2.521 | 2.580 | 12,805,890 | -0.14(-5.05%) |
Feb 28, 2020 | 2.393 | 2.766 | 2.099 | 2.717 | 25,733,320 | +0.02(+0.73%) |
Feb 27, 2020 | 2.550 | 2.746 | 2.354 | 2.697 | 20,023,678 | -0.05(-1.79%) |
Feb 26, 2020 | 2.795 | 2.903 | 2.609 | 2.746 | 10,363,283 | -0.06(-2.10%) |
Feb 25, 2020 | 2.933 | 2.982 | 2.589 | 2.805 | 15,584,001 | -0.10(-3.38%) |
Feb 24, 2020 | 2.923 | 3.031 | 2.874 | 2.903 | 13,181,580 | -0.18(-5.73%) |
Feb 21, 2020 | 3.148 | 3.158 | 2.992 | 3.080 | 9,033,410 | -0.13(-3.98%) |
Feb 20, 2020 | 3.139 | 3.354 | 3.139 | 3.207 | 11,807,634 | +0.05(+1.55%) |
Feb 19, 2020 | 3.139 | 3.178 | 3.050 | 3.158 | 8,863,373 | +0.08(+2.55%) |
Feb 18, 2020 | 3.070 | 3.158 | 2.982 | 3.080 | 9,363,969 | +0.05(+1.62%) |
Feb 14, 2020 | 3.050 | 3.251 | 2.962 | 3.031 | 9,117,931 | -0.01(-0.32%) |
Feb 13, 2020 | 2.992 | 3.197 | 2.982 | 3.041 | 10,326,521 | +0.06(+1.97%) |
Feb 12, 2020 | 2.952 | 3.256 | 2.933 | 2.982 | 13,210,337 | +0.13(+4.47%) |
Feb 11, 2020 | 2.933 | 2.972 | 2.844 | 2.854 | 10,931,523 | -0.09(-3.00%) |
Feb 10, 2020 | 3.041 | 3.080 | 2.923 | 2.942 | 9,444,576 | -0.20(-6.25%) |
Feb 07, 2020 | 3.129 | 3.227 | 3.021 | 3.139 | 7,681,997 | -0.06(-1.84%) |
Feb 06, 2020 | 3.266 | 3.305 | 3.090 | 3.197 | 8,489,911 | -0.08(-2.40%) |
Feb 05, 2020 | 3.021 | 3.305 | 3.021 | 3.276 | 14,020,988 | +0.31(+10.60%) |
Feb 04, 2020 | 3.041 | 3.099 | 2.942 | 2.962 | 8,646,411 | +0.01(+0.33%) |
Feb 03, 2020 | 2.952 | 3.070 | 2.893 | 2.952 | 8,584,883 | +0.01(+0.33%) |
Jan 31, 2020 | 2.903 | 3.021 | 2.849 | 2.942 | 10,283,887 | -0.01(-0.33%) |
Jan 30, 2020 | 2.893 | 2.962 | 2.795 | 2.952 | 12,502,052 | +0.00(+0.00%) |
Jan 29, 2020 | 3.129 | 3.168 | 2.952 | 2.952 | 12,847,537 | -0.15(-4.75%) |
Jan 28, 2020 | 3.041 | 3.178 | 2.942 | 3.099 | 17,752,084 | +0.11(+3.61%) |
Jan 27, 2020 | 3.070 | 3.139 | 2.982 | 2.992 | 14,763,481 | -0.21(-6.44%) |
Jan 24, 2020 | 3.305 | 3.374 | 3.099 | 3.197 | 19,784,354 | -0.16(-4.68%) |
Jan 23, 2020 | 3.394 | 3.472 | 3.305 | 3.354 | 14,385,081 | -0.09(-2.56%) |
Jan 22, 2020 | 3.560 | 3.580 | 3.364 | 3.443 | 13,394,381 | -0.12(-3.31%) |
Jan 21, 2020 | 3.815 | 3.825 | 3.511 | 3.560 | 15,485,043 | -0.32(-8.33%) |
Jan 17, 2020 | 4.296 | 4.296 | 3.884 | 3.884 | 16,573,996 | -0.39(-9.17%) |
Jan 16, 2020 | 4.424 | 4.571 | 4.257 | 4.276 | 10,365,637 | -0.11(-2.46%) |
Jan 15, 2020 | 4.414 | 4.477 | 4.286 | 4.384 | 8,777,434 | -0.13(-2.83%) |
Jan 14, 2020 | 4.482 | 4.649 | 4.384 | 4.512 | 11,658,368 | +0.05(+1.10%) |
Jan 13, 2020 | 4.610 | 4.649 | 4.345 | 4.463 | 11,888,181 | -0.27(-5.80%) |
Jan 10, 2020 | 4.492 | 4.757 | 4.463 | 4.737 | 11,603,388 | +0.26(+5.69%) |
Jan 09, 2020 | 4.424 | 4.531 | 4.149 | 4.482 | 17,494,278 | +0.01(+0.22%) |
Jan 08, 2020 | 4.571 | 4.796 | 4.365 | 4.473 | 16,551,175 | -0.16(-3.39%) |
Jan 07, 2020 | 4.492 | 4.728 | 4.414 | 4.630 | 14,181,805 | +0.26(+5.83%) |
Jan 06, 2020 | 4.473 | 4.502 | 4.286 | 4.374 | 8,580,233 | -0.03(-0.67%) |
Jan 03, 2020 | 4.482 | 4.512 | 4.286 | 4.404 | 11,256,741 | +0.08(+1.81%) |
Jan 02, 2020 | 4.796 | 4.855 | 4.276 | 4.325 | 10,185,537 | -0.43(-9.07%) |
Dec 31, 2019 | 4.473 | 4.840 | 4.433 | 4.757 | 8,296,174 | +0.22(+4.75%) |
Dec 30, 2019 | 4.463 | 4.620 | 4.374 | 4.541 | 8,188,802 | +0.07(+1.54%) |
Dec 27, 2019 | 4.688 | 4.723 | 4.473 | 4.473 | 8,910,147 | -0.25(-5.20%) |
Dec 26, 2019 | 4.786 | 4.835 | 4.688 | 4.718 | 6,337,453 | +0.01(+0.21%) |
Dec 24, 2019 | 4.757 | 4.885 | 4.698 | 4.708 | 3,055,385 | -0.04(-0.83%) |
Dec 23, 2019 | 4.610 | 4.806 | 4.580 | 4.747 | 10,779,374 | +0.07(+1.47%) |
Dec 20, 2019 | 4.953 | 4.953 | 4.541 | 4.679 | 17,126,898 | -0.23(-4.60%) |
Dec 19, 2019 | 4.826 | 5.022 | 4.757 | 4.904 | 11,335,817 | +0.08(+1.63%) |
Dec 18, 2019 | 4.590 | 4.894 | 4.580 | 4.826 | 12,181,803 | +0.18(+3.80%) |
Dec 17, 2019 | 4.424 | 4.688 | 4.365 | 4.649 | 11,485,254 | +0.21(+4.64%) |
Dec 16, 2019 | 4.227 | 4.571 | 4.218 | 4.443 | 13,189,282 | +0.31(+7.60%) |
Dec 13, 2019 | 4.571 | 4.639 | 4.119 | 4.129 | 13,886,057 | -0.39(-8.68%) |
Dec 12, 2019 | 4.031 | 4.522 | 3.982 | 4.522 | 14,688,717 | +0.54(+13.55%) |
Dec 11, 2019 | 4.041 | 4.070 | 3.894 | 3.982 | 8,664,841 | -0.06(-1.45%) |
Dec 10, 2019 | 3.992 | 4.109 | 3.885 | 4.041 | 9,122,528 | +0.08(+1.97%) |
Dec 09, 2019 | 3.709 | 4.060 | 3.670 | 3.963 | 15,758,192 | +0.20(+5.45%) |
Dec 06, 2019 | 3.436 | 3.816 | 3.406 | 3.758 | 11,631,859 | +0.23(+6.65%) |
Dec 05, 2019 | 3.572 | 3.689 | 3.475 | 3.523 | 12,539,967 | +0.02(+0.56%) |
Dec 04, 2019 | 3.328 | 3.543 | 3.270 | 3.504 | 8,635,260 | +0.19(+5.59%) |
Dec 03, 2019 | 3.260 | 3.387 | 3.221 | 3.318 | 10,464,080 | +0.04(+1.19%) |
Dec 02, 2019 | 3.484 | 3.562 | 3.270 | 3.279 | 11,713,369 | -0.13(-3.72%) |
Nov 29, 2019 | 3.484 | 3.494 | 3.367 | 3.406 | 5,433,508 | -0.15(-4.12%) |
Nov 27, 2019 | 3.455 | 3.611 | 3.445 | 3.553 | 5,356,358 | +0.05(+1.39%) |
Nov 26, 2019 | 3.777 | 3.777 | 3.406 | 3.504 | 12,298,682 | -0.28(-7.47%) |
Nov 25, 2019 | 3.650 | 3.816 | 3.602 | 3.787 | 10,775,767 | +0.04(+1.04%) |
Nov 22, 2019 | 3.377 | 3.865 | 3.357 | 3.748 | 17,557,880 | +0.39(+11.63%) |
Nov 21, 2019 | 3.436 | 3.475 | 3.289 | 3.357 | 13,195,004 | -0.07(-1.99%) |
Nov 20, 2019 | 3.543 | 3.611 | 3.387 | 3.426 | 11,906,662 | -0.12(-3.31%) |
Nov 19, 2019 | 3.631 | 3.670 | 3.504 | 3.543 | 8,324,619 | -0.15(-3.97%) |
Nov 18, 2019 | 4.070 | 4.070 | 3.650 | 3.689 | 15,633,434 | -0.44(-10.64%) |
Nov 15, 2019 | 3.943 | 4.138 | 3.894 | 4.129 | 8,653,942 | +0.19(+4.70%) |
Nov 14, 2019 | 4.148 | 4.207 | 3.875 | 3.943 | 10,273,107 | -0.17(-4.04%) |
Nov 13, 2019 | 4.207 | 4.260 | 4.031 | 4.109 | 8,939,916 | -0.11(-2.55%) |
Nov 12, 2019 | 4.246 | 4.314 | 4.138 | 4.216 | 8,420,249 | +0.03(+0.70%) |
Nov 11, 2019 | 4.402 | 4.519 | 4.177 | 4.187 | 11,802,654 | -0.37(-8.14%) |
Nov 08, 2019 | 4.343 | 4.613 | 4.270 | 4.558 | 8,903,015 | +0.16(+3.55%) |
Nov 07, 2019 | 4.470 | 4.617 | 4.324 | 4.402 | 9,276,641 | -0.03(-0.66%) |
Nov 06, 2019 | 4.392 | 4.665 | 4.314 | 4.431 | 12,416,759 | +0.00(+0.00%) |
Nov 05, 2019 | 4.636 | 4.890 | 4.421 | 4.431 | 14,509,149 | -0.14(-2.99%) |
Nov 04, 2019 | 4.314 | 4.704 | 4.294 | 4.568 | 16,482,023 | +0.42(+10.12%) |
Nov 01, 2019 | 3.963 | 4.207 | 3.875 | 4.148 | 11,339,651 | +0.21(+5.46%) |
Oct 31, 2019 | 4.011 | 4.099 | 3.806 | 3.933 | 9,763,722 | -0.01(-0.25%) |
Oct 30, 2019 | 4.441 | 4.490 | 3.904 | 3.943 | 14,926,247 | -0.43(-9.82%) |
Oct 29, 2019 | 4.109 | 4.485 | 4.026 | 4.373 | 12,704,041 | +0.29(+7.18%) |
Oct 28, 2019 | 4.168 | 4.353 | 4.070 | 4.080 | 13,251,711 | -0.04(-0.95%) |
Oct 25, 2019 | 3.660 | 4.154 | 3.660 | 4.119 | 20,773,804 | +0.40(+10.76%) |
Oct 24, 2019 | 3.855 | 3.860 | 3.406 | 3.719 | 18,920,580 | -0.03(-0.78%) |
Oct 23, 2019 | 3.641 | 3.904 | 3.553 | 3.748 | 12,075,317 | +0.09(+2.40%) |
Oct 22, 2019 | 3.709 | 3.767 | 3.523 | 3.660 | 10,260,225 | -0.06(-1.57%) |
Oct 21, 2019 | 3.699 | 3.743 | 3.504 | 3.719 | 9,655,393 | +0.13(+3.53%) |
Oct 18, 2019 | 3.689 | 3.806 | 3.548 | 3.592 | 9,131,802 | -0.12(-3.16%) |
Oct 17, 2019 | 3.514 | 3.719 | 3.406 | 3.709 | 8,197,190 | +0.20(+5.85%) |
Oct 16, 2019 | 3.436 | 3.655 | 3.436 | 3.504 | 13,983,808 | +0.09(+2.57%) |
Oct 15, 2019 | 3.348 | 3.587 | 3.250 | 3.416 | 8,403,395 | +0.03(+0.86%) |
Oct 14, 2019 | 3.514 | 3.514 | 3.240 | 3.387 | 7,935,536 | -0.12(-3.34%) |
Oct 11, 2019 | 3.416 | 3.582 | 3.416 | 3.504 | 9,012,439 | +0.17(+4.97%) |
Oct 10, 2019 | 3.309 | 3.406 | 3.201 | 3.338 | 7,852,692 | +0.09(+2.70%) |
Oct 09, 2019 | 3.309 | 3.377 | 3.182 | 3.250 | 9,054,221 | -0.01(-0.30%) |
Oct 08, 2019 | 3.484 | 3.484 | 3.240 | 3.260 | 13,275,524 | -0.28(-7.99%) |
Oct 07, 2019 | 3.553 | 3.650 | 3.431 | 3.543 | 8,857,038 | -0.03(-0.82%) |
Oct 04, 2019 | 3.436 | 3.610 | 3.338 | 3.572 | 11,850,503 | +0.04(+1.10%) |
Oct 03, 2019 | 3.338 | 3.577 | 3.250 | 3.533 | 15,094,681 | +0.20(+5.85%) |
Oct 02, 2019 | 3.436 | 3.626 | 3.321 | 3.338 | 15,975,596 | -0.10(-2.84%) |