Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.770 | 3.840 | 3.700 | 3.820 | 4,327,300 | +0.09(+2.41%) |
Oct 29, 2020 | 3.620 | 3.780 | 3.570 | 3.730 | 3,334,306 | +0.10(+2.75%) |
Oct 28, 2020 | 3.650 | 3.700 | 3.570 | 3.630 | 4,275,085 | -0.08(-2.16%) |
Oct 27, 2020 | 3.850 | 3.850 | 3.660 | 3.710 | 5,665,263 | -0.13(-3.39%) |
Oct 26, 2020 | 3.640 | 3.850 | 3.610 | 3.840 | 5,060,809 | +0.13(+3.50%) |
Oct 23, 2020 | 3.910 | 3.920 | 3.650 | 3.710 | 3,099,300 | -0.13(-3.39%) |
Oct 22, 2020 | 3.640 | 3.840 | 3.630 | 3.840 | 5,114,525 | +0.25(+6.96%) |
Oct 21, 2020 | 3.530 | 3.710 | 3.510 | 3.590 | 4,416,212 | +0.08(+2.28%) |
Oct 20, 2020 | 3.550 | 3.640 | 3.460 | 3.510 | 3,916,407 | -0.06(-1.68%) |
Oct 19, 2020 | 3.860 | 3.870 | 3.540 | 3.570 | 7,007,089 | -0.28(-7.15%) |
Oct 16, 2020 | 3.910 | 3.940 | 3.790 | 3.845 | 3,191,400 | -0.04(-1.16%) |
Oct 15, 2020 | 3.800 | 3.910 | 3.790 | 3.890 | 2,998,607 | +0.01(+0.26%) |
Oct 14, 2020 | 3.930 | 3.970 | 3.850 | 3.880 | 3,172,650 | -0.03(-0.77%) |
Oct 13, 2020 | 3.810 | 3.920 | 3.810 | 3.910 | 3,861,482 | +0.06(+1.56%) |
Oct 12, 2020 | 3.950 | 3.970 | 3.790 | 3.850 | 5,444,996 | -0.06(-1.53%) |
Oct 09, 2020 | 3.900 | 3.940 | 3.840 | 3.910 | 3,367,700 | +0.02(+0.51%) |
Oct 08, 2020 | 3.780 | 3.910 | 3.730 | 3.890 | 4,204,630 | +0.14(+3.73%) |
Oct 07, 2020 | 3.530 | 3.770 | 3.510 | 3.750 | 4,177,339 | +0.27(+7.76%) |
Oct 06, 2020 | 3.630 | 3.680 | 3.440 | 3.480 | 4,175,497 | -0.16(-4.40%) |
Oct 05, 2020 | 3.430 | 3.650 | 3.410 | 3.640 | 5,748,370 | +0.27(+8.01%) |
Oct 02, 2020 | 3.430 | 3.540 | 3.360 | 3.370 | 4,706,400 | -0.16(-4.53%) |
Oct 01, 2020 | 3.460 | 3.530 | 3.440 | 3.530 | 3,726,784 | +0.10(+2.92%) |
Sep 30, 2020 | 3.790 | 3.820 | 3.360 | 3.430 | 12,234,360 | -0.41(-10.68%) |
Sep 29, 2020 | 3.730 | 3.860 | 3.680 | 3.840 | 4,050,560 | +0.17(+4.63%) |
Sep 28, 2020 | 3.700 | 3.700 | 3.540 | 3.670 | 3,428,676 | +0.03(+0.82%) |
Sep 25, 2020 | 3.400 | 3.640 | 3.400 | 3.640 | 3,904,600 | +0.21(+6.12%) |
Sep 24, 2020 | 3.410 | 3.530 | 3.300 | 3.430 | 6,955,556 | -0.07(-2.00%) |
Sep 23, 2020 | 3.780 | 3.810 | 3.480 | 3.500 | 4,950,684 | -0.27(-7.16%) |
Sep 22, 2020 | 3.780 | 3.780 | 3.650 | 3.770 | 3,517,188 | +0.01(+0.27%) |
Sep 21, 2020 | 3.950 | 3.990 | 3.750 | 3.760 | 5,845,584 | -0.25(-6.23%) |
Sep 18, 2020 | 4.000 | 4.045 | 3.890 | 4.010 | 9,676,200 | +0.02(+0.50%) |
Sep 17, 2020 | 3.880 | 4.070 | 3.880 | 3.990 | 4,429,695 | +0.02(+0.50%) |
Sep 16, 2020 | 4.010 | 4.090 | 3.910 | 3.970 | 3,522,560 | -0.03(-0.75%) |
Sep 15, 2020 | 4.070 | 4.170 | 3.980 | 4.000 | 4,434,405 | -0.03(-0.74%) |
Sep 14, 2020 | 3.800 | 4.030 | 3.790 | 4.030 | 6,196,542 | +0.26(+6.90%) |
Sep 11, 2020 | 3.800 | 3.860 | 3.680 | 3.770 | 3,379,000 | +0.03(+0.80%) |
Sep 10, 2020 | 3.670 | 3.890 | 3.670 | 3.740 | 4,766,803 | +0.03(+0.81%) |
Sep 09, 2020 | 3.680 | 3.830 | 3.660 | 3.710 | 4,446,157 | +0.13(+3.63%) |
Sep 08, 2020 | 3.570 | 3.710 | 3.510 | 3.580 | 4,512,790 | -0.07(-2.05%) |
Sep 04, 2020 | 3.630 | 3.735 | 3.310 | 3.655 | 8,536,700 | -0.01(-0.14%) |
Sep 03, 2020 | 3.850 | 3.930 | 3.660 | 3.660 | 6,319,866 | -0.22(-5.67%) |
Sep 02, 2020 | 3.910 | 3.940 | 3.730 | 3.880 | 5,290,791 | -0.05(-1.27%) |
Sep 01, 2020 | 4.190 | 4.240 | 3.830 | 3.930 | 8,864,651 | -0.22(-5.30%) |
Aug 31, 2020 | 4.200 | 4.490 | 4.060 | 4.150 | 15,337,191 | +0.18(+4.53%) |
Aug 28, 2020 | 3.880 | 4.020 | 3.860 | 3.970 | 3,925,300 | +0.05(+1.28%) |
Aug 27, 2020 | 4.000 | 4.040 | 3.860 | 3.920 | 4,177,378 | -0.06(-1.51%) |
Aug 26, 2020 | 4.090 | 4.140 | 3.970 | 3.980 | 3,267,780 | -0.15(-3.63%) |
Aug 25, 2020 | 3.950 | 4.150 | 3.870 | 4.130 | 4,652,039 | +0.17(+4.29%) |
Aug 24, 2020 | 4.170 | 4.200 | 3.920 | 3.960 | 5,144,180 | -0.21(-4.92%) |
Aug 21, 2020 | 4.340 | 4.427 | 4.160 | 4.165 | 4,719,600 | -0.20(-4.47%) |
Aug 20, 2020 | 4.330 | 4.470 | 4.280 | 4.360 | 3,231,556 | -0.03(-0.68%) |
Aug 19, 2020 | 4.510 | 4.550 | 4.360 | 4.390 | 3,590,424 | -0.12(-2.66%) |
Aug 18, 2020 | 4.510 | 4.680 | 4.440 | 4.510 | 4,423,809 | -0.02(-0.44%) |
Aug 17, 2020 | 4.310 | 4.570 | 4.230 | 4.530 | 4,929,240 | +0.23(+5.23%) |
Aug 14, 2020 | 4.550 | 4.580 | 4.250 | 4.305 | 7,236,600 | -0.29(-6.41%) |
Aug 13, 2020 | 4.330 | 4.660 | 4.230 | 4.600 | 12,131,157 | +0.63(+15.87%) |
Aug 12, 2020 | 3.990 | 4.070 | 3.920 | 3.970 | 5,613,205 | +0.01(+0.25%) |
Aug 11, 2020 | 4.130 | 4.190 | 3.920 | 3.960 | 6,188,015 | -0.17(-4.12%) |
Aug 10, 2020 | 4.000 | 4.220 | 3.950 | 4.130 | 6,687,424 | +0.16(+4.03%) |
Aug 07, 2020 | 4.000 | 4.030 | 3.810 | 3.970 | 6,472,400 | -0.03(-0.75%) |
Aug 06, 2020 | 4.000 | 4.140 | 3.860 | 4.000 | 9,752,662 | -0.21(-4.99%) |
Aug 05, 2020 | 4.230 | 4.320 | 4.090 | 4.210 | 6,108,625 | -0.02(-0.47%) |
Aug 04, 2020 | 4.460 | 4.500 | 4.210 | 4.230 | 6,093,926 | -0.17(-3.86%) |
Aug 03, 2020 | 4.420 | 4.500 | 4.160 | 4.400 | 8,466,451 | +0.33(+8.11%) |
Jul 31, 2020 | 4.220 | 4.280 | 4.020 | 4.070 | 6,036,400 | -0.15(-3.55%) |
Jul 30, 2020 | 4.120 | 4.420 | 4.110 | 4.220 | 7,526,170 | +0.00(+0.00%) |
Jul 29, 2020 | 4.430 | 4.470 | 4.155 | 4.220 | 7,469,726 | -0.20(-4.52%) |
Jul 28, 2020 | 4.530 | 4.600 | 4.390 | 4.420 | 6,497,693 | -0.08(-1.78%) |
Jul 27, 2020 | 4.500 | 4.550 | 4.400 | 4.500 | 5,138,623 | +0.05(+1.12%) |
Jul 24, 2020 | 4.490 | 4.540 | 4.330 | 4.450 | 4,561,700 | -0.12(-2.63%) |
Jul 23, 2020 | 4.810 | 4.840 | 4.480 | 4.570 | 6,060,931 | -0.24(-4.99%) |
Jul 22, 2020 | 4.920 | 4.920 | 4.700 | 4.810 | 4,634,575 | -0.06(-1.23%) |
Jul 21, 2020 | 5.110 | 5.170 | 4.820 | 4.870 | 7,178,324 | -0.26(-5.07%) |
Jul 20, 2020 | 5.100 | 5.290 | 5.020 | 5.130 | 6,385,745 | +0.09(+1.89%) |
Jul 17, 2020 | 5.020 | 5.150 | 4.980 | 5.035 | 6,926,000 | +0.00(+0.10%) |
Jul 16, 2020 | 5.060 | 5.150 | 5.010 | 5.030 | 4,023,064 | -0.19(-3.64%) |
Jul 15, 2020 | 5.240 | 5.360 | 5.000 | 5.220 | 5,025,812 | -0.01(-0.19%) |
Jul 14, 2020 | 4.970 | 5.240 | 4.760 | 5.230 | 8,483,942 | +0.28(+5.66%) |
Jul 13, 2020 | 5.420 | 5.450 | 4.940 | 4.950 | 8,101,356 | -0.48(-8.92%) |
Jul 10, 2020 | 5.547 | 5.600 | 5.240 | 5.435 | 5,610,900 | -0.10(-1.72%) |
Jul 09, 2020 | 5.580 | 5.820 | 5.410 | 5.530 | 9,784,115 | +0.10(+1.84%) |
Jul 08, 2020 | 5.860 | 6.030 | 5.190 | 5.430 | 14,745,814 | +0.02(+0.37%) |
Jul 07, 2020 | 4.960 | 5.560 | 4.920 | 5.410 | 10,917,681 | +0.46(+9.29%) |
Jul 06, 2020 | 5.120 | 5.130 | 4.880 | 4.950 | 5,392,658 | -0.07(-1.39%) |
Jul 02, 2020 | 4.950 | 5.070 | 4.760 | 5.020 | 6,164,200 | +0.11(+2.24%) |
Jul 01, 2020 | 4.700 | 4.920 | 4.590 | 4.910 | 5,434,703 | +0.15(+3.15%) |
Jun 30, 2020 | 4.900 | 4.910 | 4.560 | 4.760 | 8,439,619 | -0.22(-4.42%) |
Jun 29, 2020 | 5.170 | 5.290 | 4.850 | 4.980 | 12,965,069 | +0.15(+3.11%) |
Jun 26, 2020 | 4.410 | 4.900 | 4.380 | 4.830 | 16,854,600 | +0.53(+12.33%) |
Jun 25, 2020 | 4.210 | 4.320 | 4.120 | 4.300 | 4,913,582 | +0.08(+1.90%) |
Jun 24, 2020 | 4.230 | 4.320 | 4.060 | 4.220 | 5,194,427 | -0.05(-1.17%) |
Jun 23, 2020 | 4.100 | 4.320 | 4.100 | 4.270 | 7,055,708 | +0.15(+3.64%) |
Jun 22, 2020 | 3.980 | 4.130 | 3.840 | 4.120 | 7,652,668 | +0.23(+5.91%) |
Jun 19, 2020 | 4.130 | 4.190 | 3.890 | 3.890 | 20,221,600 | -0.22(-5.35%) |
Jun 18, 2020 | 4.080 | 4.210 | 3.910 | 4.110 | 5,665,393 | +0.02(+0.49%) |
Jun 17, 2020 | 4.360 | 4.360 | 4.090 | 4.090 | 6,209,585 | -0.28(-6.41%) |
Jun 16, 2020 | 4.570 | 4.610 | 4.270 | 4.370 | 6,250,901 | -0.12(-2.67%) |
Jun 15, 2020 | 4.210 | 4.680 | 4.130 | 4.490 | 6,552,524 | +0.20(+4.66%) |
Jun 12, 2020 | 4.366 | 4.366 | 4.080 | 4.290 | 5,830,200 | +0.07(+1.66%) |
Jun 11, 2020 | 4.570 | 4.620 | 4.220 | 4.220 | 5,648,573 | -0.35(-7.66%) |
Jun 10, 2020 | 4.440 | 4.650 | 4.350 | 4.570 | 6,680,789 | +0.26(+6.03%) |
Jun 09, 2020 | 4.380 | 4.410 | 4.220 | 4.310 | 4,828,107 | -0.09(-2.05%) |
Jun 08, 2020 | 4.310 | 4.550 | 4.220 | 4.400 | 6,897,615 | +0.23(+5.52%) |
Jun 05, 2020 | 4.340 | 4.400 | 4.070 | 4.170 | 8,176,300 | -0.19(-4.36%) |
Jun 04, 2020 | 4.450 | 4.640 | 4.330 | 4.360 | 6,045,894 | -0.14(-3.11%) |
Jun 03, 2020 | 4.690 | 4.750 | 4.490 | 4.500 | 5,419,323 | -0.23(-4.86%) |
Jun 02, 2020 | 4.730 | 4.800 | 4.500 | 4.730 | 5,330,096 | +0.01(+0.21%) |
Jun 01, 2020 | 4.490 | 4.770 | 4.410 | 4.720 | 7,280,021 | +0.22(+5.01%) |
May 29, 2020 | 4.570 | 4.630 | 4.240 | 4.495 | 8,828,800 | +0.00(+0.11%) |
May 28, 2020 | 4.700 | 4.860 | 4.480 | 4.490 | 17,383,182 | -0.54(-10.74%) |
May 27, 2020 | 5.100 | 5.120 | 4.330 | 5.030 | 9,751,288 | -0.17(-3.27%) |
May 26, 2020 | 5.490 | 5.530 | 5.170 | 5.200 | 8,041,465 | -0.25(-4.59%) |
May 22, 2020 | 5.300 | 5.470 | 5.234 | 5.450 | 3,632,800 | +0.10(+1.87%) |
May 21, 2020 | 5.520 | 5.540 | 4.970 | 5.350 | 8,885,495 | -0.26(-4.63%) |
May 20, 2020 | 5.180 | 5.640 | 5.050 | 5.610 | 12,743,137 | +0.51(+10.00%) |
May 19, 2020 | 4.970 | 5.230 | 4.930 | 5.100 | 7,921,427 | +0.17(+3.45%) |
May 18, 2020 | 5.270 | 5.370 | 4.820 | 4.930 | 11,464,802 | -0.36(-6.81%) |
May 15, 2020 | 4.960 | 5.370 | 4.950 | 5.290 | 7,321,200 | +0.21(+4.13%) |
May 14, 2020 | 4.700 | 5.250 | 4.680 | 5.080 | 9,899,612 | +0.18(+3.67%) |
May 13, 2020 | 5.300 | 5.500 | 4.600 | 4.900 | 16,376,944 | -0.51(-9.43%) |
May 12, 2020 | 6.170 | 6.290 | 5.370 | 5.410 | 23,664,912 | -0.13(-2.35%) |
May 11, 2020 | 5.050 | 5.660 | 5.010 | 5.540 | 24,530,266 | +0.84(+17.87%) |
May 08, 2020 | 3.920 | 4.778 | 3.920 | 4.700 | 21,232,800 | +0.78(+19.90%) |
May 07, 2020 | 3.870 | 3.990 | 3.770 | 3.920 | 8,995,111 | +0.06(+1.55%) |
May 06, 2020 | 4.060 | 4.160 | 3.820 | 3.860 | 12,311,284 | -0.09(-2.28%) |
May 05, 2020 | 4.150 | 4.310 | 3.850 | 3.950 | 13,383,166 | +0.02(+0.51%) |
May 04, 2020 | 3.450 | 3.930 | 3.380 | 3.930 | 9,243,784 | +0.39(+11.02%) |
May 01, 2020 | 3.750 | 3.850 | 3.370 | 3.540 | 11,651,500 | -0.37(-9.46%) |
Apr 30, 2020 | 3.840 | 4.140 | 3.730 | 3.910 | 16,169,840 | +0.21(+5.68%) |
Apr 29, 2020 | 3.830 | 4.000 | 3.450 | 3.700 | 26,606,900 | +0.36(+10.78%) |
Apr 28, 2020 | 3.570 | 3.570 | 3.210 | 3.340 | 7,390,959 | -0.21(-5.92%) |
Apr 27, 2020 | 3.700 | 3.790 | 3.430 | 3.550 | 11,715,149 | -0.01(-0.28%) |
Apr 24, 2020 | 3.060 | 3.645 | 3.030 | 3.560 | 12,318,299 | +0.30(+9.20%) |
Apr 23, 2020 | 3.500 | 3.660 | 2.750 | 3.260 | 28,235,860 | -0.19(-5.51%) |
Apr 22, 2020 | 3.400 | 3.490 | 3.250 | 3.450 | 6,703,445 | +0.24(+7.48%) |
Apr 21, 2020 | 3.470 | 3.510 | 3.030 | 3.210 | 12,899,346 | -0.26(-7.49%) |
Apr 20, 2020 | 3.340 | 3.840 | 3.330 | 3.470 | 21,548,778 | +0.11(+3.27%) |
Apr 17, 2020 | 3.080 | 3.360 | 2.900 | 3.360 | 26,562,100 | +0.77(+29.73%) |
Apr 16, 2020 | 2.720 | 2.900 | 2.500 | 2.590 | 11,972,499 | -0.11(-4.07%) |
Apr 15, 2020 | 2.760 | 2.790 | 2.550 | 2.700 | 8,405,002 | -0.06(-2.17%) |
Apr 14, 2020 | 2.430 | 2.950 | 2.360 | 2.760 | 23,991,578 | +0.41(+17.45%) |
Apr 13, 2020 | 2.700 | 2.750 | 2.240 | 2.350 | 26,989,822 | +0.28(+13.53%) |
Apr 09, 2020 | 2.000 | 2.145 | 1.992 | 2.070 | 9,466,600 | +0.07(+3.50%) |
Apr 08, 2020 | 1.950 | 2.010 | 1.940 | 2.000 | 3,894,979 | +0.06(+3.09%) |
Apr 07, 2020 | 2.110 | 2.150 | 1.910 | 1.940 | 4,799,022 | -0.11(-5.37%) |
Apr 06, 2020 | 2.030 | 2.080 | 1.970 | 2.050 | 4,652,808 | +0.10(+5.13%) |
Apr 03, 2020 | 1.940 | 2.000 | 1.880 | 1.950 | 2,958,900 | -0.04(-2.01%) |
Apr 02, 2020 | 1.920 | 1.990 | 1.800 | 1.990 | 4,298,759 | +0.10(+5.29%) |
Apr 01, 2020 | 1.950 | 2.010 | 1.820 | 1.890 | 4,536,410 | -0.11(-5.50%) |
Mar 31, 2020 | 1.970 | 2.070 | 1.930 | 2.000 | 4,053,297 | +0.01(+0.50%) |
Mar 30, 2020 | 2.000 | 2.020 | 1.900 | 1.990 | 6,103,442 | +0.08(+4.19%) |
Mar 27, 2020 | 1.940 | 2.030 | 1.910 | 1.910 | 2,676,300 | -0.08(-4.02%) |
Mar 26, 2020 | 2.030 | 2.150 | 1.920 | 1.990 | 4,529,548 | -0.02(-1.00%) |
Mar 25, 2020 | 2.030 | 2.100 | 1.950 | 2.010 | 4,157,849 | +0.01(+0.50%) |
Mar 24, 2020 | 2.030 | 2.100 | 1.890 | 2.000 | 4,412,292 | +0.04(+2.04%) |
Mar 23, 2020 | 1.910 | 2.030 | 1.780 | 1.960 | 4,249,792 | +0.09(+4.81%) |
Mar 20, 2020 | 2.020 | 2.130 | 1.750 | 1.870 | 7,970,900 | -0.09(-4.59%) |
Mar 19, 2020 | 1.690 | 2.480 | 1.660 | 1.960 | 13,642,956 | +0.36(+22.50%) |
Mar 18, 2020 | 1.800 | 2.080 | 1.580 | 1.600 | 7,248,609 | -0.22(-12.09%) |
Mar 17, 2020 | 1.890 | 2.050 | 1.750 | 1.820 | 7,533,828 | +0.07(+4.00%) |
Mar 16, 2020 | 2.000 | 2.190 | 1.750 | 1.750 | 7,076,278 | -0.46(-20.81%) |
Mar 13, 2020 | 2.280 | 2.280 | 1.860 | 2.210 | 8,199,500 | +0.19(+9.41%) |
Mar 12, 2020 | 2.250 | 2.750 | 2.020 | 2.020 | 6,939,858 | -0.57(-22.01%) |
Mar 11, 2020 | 2.720 | 2.810 | 2.290 | 2.590 | 10,151,722 | -0.22(-7.83%) |
Mar 10, 2020 | 3.620 | 3.630 | 2.660 | 2.810 | 9,015,170 | -0.34(-10.79%) |
Mar 09, 2020 | 4.280 | 4.350 | 3.050 | 3.150 | 12,129,131 | -0.96(-23.36%) |
Mar 06, 2020 | 3.760 | 4.250 | 3.700 | 4.110 | 15,311,600 | +0.28(+7.31%) |
Mar 05, 2020 | 3.790 | 4.220 | 3.560 | 3.830 | 20,733,316 | +0.32(+9.12%) |
Mar 04, 2020 | 3.210 | 3.700 | 3.180 | 3.510 | 10,787,396 | +0.37(+11.78%) |
Mar 03, 2020 | 3.250 | 3.270 | 2.930 | 3.140 | 7,365,416 | -0.12(-3.68%) |
Mar 02, 2020 | 3.080 | 3.330 | 2.950 | 3.260 | 10,890,393 | +0.26(+8.67%) |
Feb 28, 2020 | 2.960 | 3.140 | 2.610 | 3.000 | 11,143,299 | +0.26(+9.49%) |
Feb 27, 2020 | 2.850 | 3.050 | 2.550 | 2.740 | 12,017,871 | +0.21(+8.30%) |
Feb 26, 2020 | 2.300 | 2.690 | 2.260 | 2.530 | 5,759,135 | +0.26(+11.70%) |
Feb 25, 2020 | 2.450 | 2.520 | 2.260 | 2.265 | 4,388,400 | -0.14(-5.82%) |
Feb 24, 2020 | 2.610 | 2.630 | 2.320 | 2.405 | 3,261,668 | -0.15(-5.69%) |
Feb 21, 2020 | 2.730 | 2.810 | 2.540 | 2.550 | 2,611,100 | -0.17(-6.25%) |
Feb 20, 2020 | 2.760 | 2.810 | 2.700 | 2.720 | 1,733,302 | -0.09(-3.20%) |
Feb 19, 2020 | 2.950 | 2.990 | 2.740 | 2.810 | 3,305,995 | -0.11(-3.77%) |
Feb 18, 2020 | 2.800 | 3.080 | 2.800 | 2.920 | 4,120,237 | +0.12(+4.29%) |
Feb 14, 2020 | 2.850 | 2.880 | 2.760 | 2.800 | 1,430,800 | -0.04(-1.41%) |
Feb 13, 2020 | 2.950 | 2.990 | 2.810 | 2.840 | 2,000,528 | -0.07(-2.41%) |
Feb 12, 2020 | 2.890 | 2.960 | 2.860 | 2.910 | 3,222,674 | +0.02(+0.52%) |
Feb 11, 2020 | 2.950 | 2.980 | 2.860 | 2.895 | 2,796,967 | -0.08(-2.53%) |
Feb 10, 2020 | 2.890 | 2.980 | 2.850 | 2.970 | 1,965,097 | +0.07(+2.41%) |
Feb 07, 2020 | 2.940 | 2.980 | 2.850 | 2.900 | 1,754,000 | -0.07(-2.36%) |
Feb 06, 2020 | 3.040 | 3.090 | 2.860 | 2.970 | 2,291,257 | -0.07(-2.30%) |
Feb 05, 2020 | 3.070 | 3.250 | 3.030 | 3.040 | 1,940,804 | -0.05(-1.62%) |
Feb 04, 2020 | 3.170 | 3.220 | 2.990 | 3.090 | 2,526,210 | -0.06(-1.90%) |
Feb 03, 2020 | 2.900 | 3.200 | 2.900 | 3.150 | 5,234,167 | +0.30(+10.53%) |
Jan 31, 2020 | 2.830 | 2.930 | 2.780 | 2.850 | 2,953,300 | +0.05(+1.79%) |
Jan 30, 2020 | 2.950 | 2.980 | 2.760 | 2.800 | 3,281,186 | -0.13(-4.44%) |
Jan 29, 2020 | 3.000 | 3.040 | 2.910 | 2.930 | 2,017,384 | -0.04(-1.35%) |
Jan 28, 2020 | 3.300 | 3.350 | 2.920 | 2.970 | 5,156,985 | -0.24(-7.48%) |
Jan 27, 2020 | 2.970 | 3.350 | 2.830 | 3.210 | 10,144,033 | +0.40(+14.23%) |
Jan 24, 2020 | 3.000 | 3.030 | 2.710 | 2.810 | 4,905,200 | -0.19(-6.33%) |
Jan 23, 2020 | 3.160 | 3.200 | 2.910 | 3.000 | 3,695,639 | -0.02(-0.66%) |
Jan 22, 2020 | 3.000 | 3.250 | 2.940 | 3.020 | 5,863,295 | +0.09(+3.07%) |
Jan 21, 2020 | 3.030 | 3.390 | 2.750 | 2.930 | 15,018,491 | +0.15(+5.40%) |
Jan 17, 2020 | 2.870 | 2.880 | 2.710 | 2.780 | 4,874,200 | -0.05(-1.77%) |
Jan 16, 2020 | 2.890 | 2.940 | 2.810 | 2.830 | 2,946,587 | -0.02(-0.70%) |
Jan 15, 2020 | 2.850 | 2.970 | 2.780 | 2.850 | 2,473,728 | +0.08(+2.89%) |
Jan 14, 2020 | 2.820 | 2.860 | 2.720 | 2.770 | 4,508,674 | -0.08(-2.81%) |
Jan 13, 2020 | 3.120 | 3.140 | 2.820 | 2.850 | 3,027,501 | -0.32(-10.09%) |
Jan 10, 2020 | 3.290 | 3.330 | 3.120 | 3.170 | 1,943,100 | -0.14(-4.23%) |
Jan 09, 2020 | 3.300 | 3.360 | 3.250 | 3.310 | 1,336,713 | +0.00(+0.00%) |
Jan 08, 2020 | 3.230 | 3.330 | 3.170 | 3.310 | 4,633,795 | +0.07(+2.16%) |
Jan 07, 2020 | 3.290 | 3.370 | 3.210 | 3.240 | 1,328,850 | -0.04(-1.22%) |
Jan 06, 2020 | 3.310 | 3.370 | 3.220 | 3.280 | 1,536,612 | -0.07(-2.09%) |
Jan 03, 2020 | 3.300 | 3.400 | 3.250 | 3.350 | 1,486,000 | -0.05(-1.47%) |
Jan 02, 2020 | 3.550 | 3.580 | 3.280 | 3.400 | 1,649,931 | -0.05(-1.45%) |
Dec 31, 2019 | 3.220 | 3.480 | 3.210 | 3.450 | 2,978,200 | +0.23(+7.14%) |
Dec 30, 2019 | 3.110 | 3.240 | 3.066 | 3.220 | 1,640,595 | +0.10(+3.21%) |
Dec 27, 2019 | 3.160 | 3.260 | 3.070 | 3.120 | 1,630,000 | -0.05(-1.58%) |
Dec 26, 2019 | 3.160 | 3.300 | 3.150 | 3.170 | 1,270,352 | -0.02(-0.63%) |
Dec 24, 2019 | 3.080 | 3.240 | 3.070 | 3.190 | 968,400 | +0.12(+3.91%) |
Dec 23, 2019 | 3.200 | 3.230 | 3.040 | 3.070 | 3,940,534 | -0.14(-4.36%) |
Dec 20, 2019 | 3.210 | 3.250 | 3.090 | 3.210 | 8,910,500 | +0.01(+0.31%) |
Dec 19, 2019 | 3.170 | 3.270 | 3.120 | 3.200 | 2,032,401 | +0.04(+1.27%) |
Dec 18, 2019 | 3.250 | 3.250 | 3.080 | 3.160 | 2,479,581 | -0.07(-2.17%) |
Dec 17, 2019 | 3.220 | 3.260 | 3.130 | 3.230 | 1,290,013 | +0.04(+1.25%) |
Dec 16, 2019 | 3.020 | 3.210 | 2.970 | 3.190 | 2,400,067 | +0.22(+7.41%) |
Dec 13, 2019 | 2.970 | 2.995 | 2.815 | 2.970 | 2,951,900 | +0.01(+0.34%) |
Dec 12, 2019 | 2.770 | 2.960 | 2.695 | 2.960 | 2,090,091 | +0.20(+7.25%) |
Dec 11, 2019 | 2.910 | 3.090 | 2.740 | 2.760 | 2,575,596 | -0.11(-3.83%) |
Dec 10, 2019 | 2.600 | 2.880 | 2.570 | 2.870 | 4,096,379 | +0.26(+9.96%) |
Dec 09, 2019 | 2.680 | 2.720 | 2.590 | 2.610 | 2,829,371 | -0.06(-2.25%) |
Dec 06, 2019 | 2.630 | 2.710 | 2.460 | 2.670 | 5,031,200 | +0.07(+2.69%) |
Dec 05, 2019 | 2.820 | 2.850 | 2.570 | 2.600 | 5,011,563 | -0.22(-7.80%) |
Dec 04, 2019 | 2.900 | 2.900 | 2.790 | 2.820 | 2,423,411 | -0.02(-0.70%) |
Dec 03, 2019 | 2.730 | 2.850 | 2.650 | 2.840 | 3,421,811 | +0.08(+2.90%) |
Dec 02, 2019 | 2.900 | 2.960 | 2.693 | 2.760 | 4,136,199 | -0.09(-3.16%) |
Nov 29, 2019 | 2.580 | 2.910 | 2.545 | 2.850 | 2,873,400 | +0.27(+10.25%) |
Nov 27, 2019 | 2.490 | 2.640 | 2.480 | 2.585 | 2,442,700 | +0.11(+4.66%) |
Nov 26, 2019 | 2.630 | 2.650 | 2.420 | 2.470 | 5,277,275 | -0.12(-4.63%) |
Nov 25, 2019 | 2.310 | 2.690 | 2.300 | 2.590 | 4,322,575 | +0.34(+15.11%) |
Nov 22, 2019 | 2.370 | 2.380 | 2.160 | 2.250 | 4,601,700 | +0.01(+0.45%) |
Nov 21, 2019 | 2.100 | 2.260 | 2.050 | 2.240 | 3,570,111 | +0.13(+6.16%) |
Nov 20, 2019 | 2.030 | 2.140 | 1.920 | 2.110 | 6,113,741 | +0.08(+3.94%) |
Nov 19, 2019 | 1.780 | 2.050 | 1.780 | 2.030 | 6,964,553 | +0.33(+19.41%) |
Nov 18, 2019 | 1.790 | 1.930 | 1.700 | 1.700 | 7,338,986 | -0.05(-2.86%) |
Nov 15, 2019 | 1.700 | 1.820 | 1.600 | 1.750 | 5,061,300 | +0.17(+10.41%) |
Nov 14, 2019 | 1.400 | 1.680 | 1.380 | 1.585 | 15,182,309 | -0.02(-0.94%) |
Nov 13, 2019 | 1.610 | 1.730 | 1.510 | 1.600 | 5,844,580 | -0.19(-10.61%) |
Nov 12, 2019 | 1.910 | 1.930 | 1.760 | 1.790 | 893,964 | -0.12(-6.28%) |
Nov 11, 2019 | 2.020 | 2.030 | 1.900 | 1.910 | 680,728 | -0.12(-5.91%) |
Nov 08, 2019 | 2.000 | 2.095 | 1.995 | 2.030 | 1,337,600 | -0.03(-1.46%) |
Nov 07, 2019 | 2.050 | 2.150 | 1.990 | 2.060 | 915,288 | +0.05(+2.49%) |
Nov 06, 2019 | 2.070 | 2.120 | 1.990 | 2.010 | 1,041,891 | -0.02(-0.99%) |
Nov 05, 2019 | 2.240 | 2.265 | 1.970 | 2.030 | 1,740,343 | -0.13(-6.02%) |
Nov 04, 2019 | 2.110 | 2.210 | 2.075 | 2.160 | 1,227,188 | +0.09(+4.35%) |