Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.59 | 26.97 | 25.08 | 25.28 | 23,189,208 | -1.82(-6.72%) |
Sep 29, 2020 | 27.64 | 27.98 | 26.30 | 27.10 | 24,227,748 | -1.03(-3.66%) |
Sep 28, 2020 | 26.14 | 28.62 | 25.00 | 28.13 | 40,860,604 | +3.32(+13.38%) |
Sep 25, 2020 | 23.17 | 25.65 | 22.80 | 24.81 | 41,777,700 | +2.68(+12.11%) |
Sep 24, 2020 | 21.49 | 23.65 | 20.36 | 22.13 | 36,331,276 | -0.34(-1.51%) |
Sep 23, 2020 | 26.28 | 26.35 | 21.76 | 22.47 | 40,118,936 | -4.44(-16.50%) |
Sep 22, 2020 | 29.05 | 29.71 | 26.57 | 26.91 | 28,910,248 | -3.35(-11.07%) |
Sep 21, 2020 | 30.99 | 30.99 | 28.04 | 30.26 | 30,279,962 | -0.34(-1.11%) |
Sep 18, 2020 | 28.72 | 30.88 | 28.05 | 30.60 | 38,157,200 | +2.57(+9.17%) |
Sep 17, 2020 | 25.78 | 28.23 | 25.06 | 28.03 | 27,158,620 | +1.21(+4.51%) |
Sep 16, 2020 | 24.98 | 28.20 | 24.89 | 26.82 | 27,931,804 | +1.47(+5.80%) |
Sep 15, 2020 | 25.37 | 25.91 | 24.58 | 25.35 | 19,595,836 | -0.71(-2.72%) |
Sep 14, 2020 | 23.81 | 26.23 | 22.84 | 26.06 | 31,147,284 | +2.37(+10.00%) |
Sep 11, 2020 | 22.65 | 23.88 | 21.81 | 23.69 | 22,405,000 | +1.30(+5.81%) |
Sep 10, 2020 | 24.05 | 24.49 | 22.11 | 22.39 | 29,584,860 | -1.23(-5.21%) |
Sep 09, 2020 | 22.20 | 23.88 | 21.51 | 23.62 | 35,722,216 | +2.24(+10.48%) |
Sep 08, 2020 | 19.10 | 23.85 | 18.83 | 21.38 | 59,460,304 | +1.67(+8.47%) |
Sep 04, 2020 | 17.86 | 19.84 | 16.80 | 19.71 | 26,858,100 | +2.04(+11.54%) |
Sep 03, 2020 | 18.58 | 18.84 | 17.02 | 17.67 | 14,807,923 | -1.27(-6.71%) |
Sep 02, 2020 | 20.18 | 21.00 | 17.78 | 18.94 | 22,726,156 | -1.21(-6.00%) |
Sep 01, 2020 | 18.18 | 20.61 | 17.27 | 20.15 | 33,077,896 | +2.04(+11.26%) |
Aug 31, 2020 | 17.17 | 18.93 | 16.88 | 18.11 | 46,877,176 | +1.72(+10.49%) |
Aug 28, 2020 | 16.74 | 17.18 | 16.28 | 16.39 | 12,299,399 | -0.36(-2.15%) |
Aug 27, 2020 | 17.26 | 17.63 | 16.37 | 16.75 | 9,714,900 | -0.68(-3.90%) |
Aug 26, 2020 | 18.20 | 18.98 | 17.03 | 17.43 | 18,918,154 | -0.77(-4.23%) |
Aug 25, 2020 | 16.35 | 18.26 | 16.11 | 18.20 | 29,657,560 | +1.78(+10.84%) |
Aug 24, 2020 | 16.18 | 16.45 | 15.56 | 16.42 | 9,375,787 | +0.43(+2.69%) |
Aug 21, 2020 | 16.04 | 16.43 | 15.82 | 15.99 | 8,338,400 | -0.14(-0.87%) |
Aug 20, 2020 | 16.13 | 16.80 | 15.86 | 16.13 | 7,586,303 | -0.28(-1.71%) |
Aug 19, 2020 | 17.14 | 17.55 | 16.11 | 16.41 | 15,157,680 | -0.34(-2.03%) |
Aug 18, 2020 | 15.52 | 17.60 | 15.27 | 16.75 | 27,111,580 | +1.15(+7.37%) |
Aug 17, 2020 | 15.31 | 15.62 | 14.55 | 15.60 | 13,323,778 | +0.33(+2.16%) |
Aug 14, 2020 | 15.28 | 15.46 | 15.02 | 15.27 | 8,058,200 | +0.06(+0.39%) |
Aug 13, 2020 | 15.22 | 15.84 | 14.90 | 15.21 | 13,459,311 | -0.20(-1.30%) |
Aug 12, 2020 | 15.65 | 15.79 | 14.84 | 15.41 | 12,145,052 | +0.10(+0.65%) |
Aug 11, 2020 | 15.44 | 15.98 | 14.90 | 15.31 | 10,965,982 | -0.25(-1.61%) |
Aug 10, 2020 | 15.96 | 17.00 | 14.80 | 15.56 | 22,950,772 | -0.96(-5.81%) |
Aug 07, 2020 | 17.21 | 17.39 | 16.30 | 16.52 | 17,088,400 | -0.12(-0.72%) |
Aug 06, 2020 | 17.07 | 17.40 | 16.36 | 16.64 | 10,602,651 | -0.28(-1.65%) |
Aug 05, 2020 | 17.26 | 17.92 | 16.86 | 16.92 | 11,229,871 | -0.19(-1.11%) |
Aug 04, 2020 | 19.15 | 19.68 | 16.57 | 17.11 | 27,017,056 | -2.07(-10.79%) |
Aug 03, 2020 | 16.10 | 19.44 | 16.05 | 19.18 | 39,584,408 | +3.66(+23.58%) |
Jul 31, 2020 | 16.55 | 16.79 | 15.38 | 15.52 | 10,567,700 | -0.90(-5.48%) |
Jul 30, 2020 | 15.73 | 17.50 | 15.69 | 16.42 | 18,721,602 | +0.27(+1.67%) |
Jul 29, 2020 | 15.88 | 16.43 | 15.32 | 16.15 | 12,384,730 | +0.05(+0.31%) |
Jul 28, 2020 | 15.54 | 16.54 | 15.03 | 16.10 | 13,381,893 | +0.37(+2.35%) |
Jul 27, 2020 | 15.26 | 15.95 | 14.85 | 15.73 | 8,569,747 | +0.59(+3.86%) |
Jul 24, 2020 | 15.05 | 15.50 | 14.30 | 15.14 | 10,031,700 | -0.46(-2.92%) |
Jul 23, 2020 | 16.42 | 16.95 | 15.07 | 15.60 | 13,747,085 | -0.81(-4.94%) |
Jul 22, 2020 | 15.99 | 17.20 | 15.79 | 16.41 | 10,078,505 | +0.32(+1.99%) |
Jul 21, 2020 | 16.89 | 17.10 | 16.02 | 16.09 | 11,736,181 | -0.23(-1.41%) |
Jul 20, 2020 | 14.50 | 17.20 | 13.36 | 16.32 | 30,242,886 | +1.39(+9.31%) |
Jul 17, 2020 | 15.65 | 15.87 | 14.53 | 14.93 | 13,502,400 | -0.90(-5.69%) |
Jul 16, 2020 | 15.77 | 16.22 | 15.35 | 15.83 | 10,188,652 | -0.51(-3.12%) |
Jul 15, 2020 | 16.33 | 16.61 | 15.60 | 16.34 | 12,926,826 | -0.16(-0.97%) |
Jul 14, 2020 | 16.40 | 16.65 | 15.02 | 16.50 | 20,872,370 | +1.06(+6.87%) |
Jul 13, 2020 | 17.40 | 17.68 | 15.30 | 15.44 | 39,004,968 | +0.26(+1.71%) |
Jul 10, 2020 | 15.30 | 16.40 | 14.20 | 15.18 | 30,692,700 | -0.88(-5.48%) |
Jul 09, 2020 | 17.00 | 17.23 | 15.59 | 16.06 | 21,415,596 | -0.60(-3.60%) |
Jul 08, 2020 | 16.30 | 18.10 | 16.02 | 16.66 | 31,879,512 | +0.37(+2.27%) |
Jul 07, 2020 | 15.77 | 16.95 | 14.11 | 16.29 | 57,340,560 | -1.32(-7.50%) |
Jul 06, 2020 | 21.18 | 21.47 | 17.32 | 17.61 | 63,121,568 | -3.30(-15.78%) |
Jul 02, 2020 | 20.37 | 22.90 | 19.75 | 20.91 | 120,960,704 | +1.73(+9.02%) |
Jul 01, 2020 | 15.98 | 20.39 | 13.65 | 19.18 | 125,611,376 | +1.79(+10.29%) |
Jun 30, 2020 | 17.02 | 20.00 | 16.00 | 17.39 | 165,354,736 | +2.88(+19.85%) |
Jun 29, 2020 | 12.20 | 15.41 | 11.00 | 14.51 | 128,635,696 | +4.61(+46.57%) |
Jun 26, 2020 | 9.100 | 10.30 | 8.660 | 9.900 | 49,997,700 | +1.34(+15.65%) |
Jun 25, 2020 | 9.400 | 10.25 | 7.520 | 8.560 | 81,802,512 | +0.05(+0.59%) |
Jun 24, 2020 | 7.210 | 10.00 | 7.100 | 8.510 | 92,317,800 | +1.56(+22.45%) |
Jun 23, 2020 | 6.700 | 7.480 | 6.570 | 6.950 | 26,343,460 | +1.03(+17.40%) |
Jun 22, 2020 | 5.090 | 6.100 | 5.000 | 5.920 | 19,420,580 | +1.04(+21.31%) |
Jun 19, 2020 | 5.250 | 5.380 | 4.770 | 4.880 | 13,674,800 | +0.34(+7.49%) |
Jun 18, 2020 | 4.140 | 4.770 | 4.140 | 4.540 | 10,994,894 | +0.40(+9.66%) |
Jun 17, 2020 | 4.350 | 4.460 | 4.090 | 4.140 | 2,217,384 | -0.26(-5.91%) |
Jun 16, 2020 | 4.470 | 4.550 | 4.080 | 4.400 | 3,253,653 | +0.16(+3.77%) |
Jun 15, 2020 | 3.650 | 4.490 | 3.600 | 4.240 | 5,110,616 | +0.46(+12.17%) |
Jun 12, 2020 | 3.770 | 3.850 | 3.524 | 3.780 | 2,678,500 | +0.36(+10.53%) |
Jun 11, 2020 | 3.760 | 3.950 | 3.400 | 3.420 | 4,107,191 | -0.63(-15.56%) |
Jun 10, 2020 | 3.920 | 4.360 | 3.530 | 4.050 | 9,150,393 | +0.31(+8.29%) |
Jun 09, 2020 | 3.190 | 3.880 | 3.150 | 3.740 | 7,607,811 | +0.59(+18.73%) |
Jun 08, 2020 | 3.190 | 3.240 | 2.960 | 3.150 | 2,464,165 | -0.04(-1.25%) |
Jun 05, 2020 | 3.310 | 3.455 | 3.100 | 3.190 | 3,932,500 | -0.05(-1.54%) |
Jun 04, 2020 | 3.000 | 3.360 | 2.960 | 3.240 | 4,415,291 | +0.29(+9.83%) |
Jun 03, 2020 | 2.730 | 3.000 | 2.730 | 2.950 | 3,679,323 | +0.22(+8.06%) |
Jun 02, 2020 | 2.640 | 2.750 | 2.560 | 2.730 | 1,513,718 | +0.10(+3.80%) |
Jun 01, 2020 | 2.480 | 2.650 | 2.450 | 2.630 | 1,312,471 | +0.15(+6.05%) |
May 29, 2020 | 2.640 | 2.730 | 2.440 | 2.480 | 2,956,200 | -0.08(-3.13%) |
May 28, 2020 | 2.700 | 2.700 | 2.560 | 2.560 | 1,595,514 | -0.11(-4.12%) |
May 27, 2020 | 2.740 | 2.740 | 2.560 | 2.670 | 1,365,923 | -0.01(-0.37%) |
May 26, 2020 | 2.720 | 2.830 | 2.650 | 2.680 | 1,483,895 | +0.03(+1.13%) |
May 22, 2020 | 2.640 | 2.680 | 2.550 | 2.650 | 879,200 | -0.01(-0.38%) |
May 21, 2020 | 2.650 | 2.700 | 2.550 | 2.660 | 1,092,640 | +0.01(+0.38%) |
May 20, 2020 | 2.670 | 2.770 | 2.560 | 2.650 | 2,056,360 | +0.06(+2.32%) |
May 19, 2020 | 2.590 | 2.740 | 2.500 | 2.590 | 1,572,027 | +0.00(+0.00%) |
May 18, 2020 | 2.620 | 2.690 | 2.510 | 2.590 | 1,590,639 | +0.08(+3.19%) |
May 15, 2020 | 2.460 | 2.570 | 2.425 | 2.510 | 940,800 | +0.00(+0.00%) |
May 14, 2020 | 2.500 | 2.590 | 2.270 | 2.510 | 1,519,132 | -0.03(-1.18%) |
May 13, 2020 | 2.810 | 2.840 | 2.450 | 2.540 | 2,357,913 | -0.26(-9.29%) |
May 12, 2020 | 3.000 | 3.020 | 2.790 | 2.800 | 2,160,407 | -0.12(-4.11%) |
May 11, 2020 | 2.990 | 3.000 | 2.800 | 2.920 | 1,381,433 | -0.07(-2.34%) |
May 08, 2020 | 3.010 | 3.060 | 2.935 | 2.990 | 1,410,600 | +0.08(+2.75%) |
May 07, 2020 | 3.050 | 3.070 | 2.890 | 2.910 | 1,567,774 | -0.04(-1.36%) |
May 06, 2020 | 3.190 | 3.380 | 2.850 | 2.950 | 7,304,054 | -0.24(-7.52%) |
May 05, 2020 | 3.320 | 3.430 | 3.120 | 3.190 | 2,179,521 | -0.02(-0.62%) |
May 04, 2020 | 3.130 | 3.370 | 3.020 | 3.210 | 1,832,150 | +0.06(+1.90%) |
May 01, 2020 | 2.870 | 3.190 | 2.620 | 3.150 | 3,129,200 | +0.22(+7.51%) |
Apr 30, 2020 | 2.900 | 3.000 | 2.700 | 2.930 | 1,225,894 | -0.05(-1.68%) |
Apr 29, 2020 | 3.190 | 3.200 | 2.920 | 2.980 | 2,293,014 | +0.10(+3.47%) |
Apr 28, 2020 | 2.500 | 2.980 | 2.420 | 2.880 | 3,213,018 | +0.44(+18.03%) |
Apr 27, 2020 | 2.480 | 2.550 | 2.350 | 2.440 | 1,264,174 | +0.00(+0.00%) |
Apr 24, 2020 | 2.390 | 2.520 | 2.290 | 2.440 | 1,029,200 | +0.07(+2.95%) |
Apr 23, 2020 | 2.420 | 2.530 | 2.330 | 2.370 | 946,264 | -0.07(-2.87%) |
Apr 22, 2020 | 2.570 | 2.580 | 2.360 | 2.440 | 1,176,411 | -0.01(-0.41%) |
Apr 21, 2020 | 2.270 | 2.580 | 2.200 | 2.450 | 3,461,997 | +0.19(+8.41%) |
Apr 20, 2020 | 2.290 | 2.380 | 2.170 | 2.260 | 1,164,449 | +0.00(+0.00%) |
Apr 17, 2020 | 2.120 | 2.280 | 2.080 | 2.260 | 1,264,600 | +0.24(+11.88%) |
Apr 16, 2020 | 2.080 | 2.120 | 1.970 | 2.020 | 684,973 | -0.03(-1.46%) |
Apr 15, 2020 | 2.050 | 2.140 | 1.940 | 2.050 | 901,201 | -0.07(-3.30%) |
Apr 14, 2020 | 2.120 | 2.220 | 2.060 | 2.120 | 1,202,889 | +0.05(+2.42%) |
Apr 13, 2020 | 1.960 | 2.090 | 1.880 | 2.070 | 860,732 | +0.15(+7.81%) |
Apr 09, 2020 | 1.790 | 1.980 | 1.775 | 1.920 | 1,734,400 | +0.16(+9.09%) |
Apr 08, 2020 | 1.710 | 1.850 | 1.650 | 1.760 | 1,330,614 | +0.09(+5.39%) |
Apr 07, 2020 | 1.720 | 1.850 | 1.630 | 1.670 | 2,284,589 | +0.04(+2.45%) |
Apr 06, 2020 | 1.690 | 1.790 | 1.630 | 1.630 | 1,206,156 | -0.03(-1.81%) |
Apr 03, 2020 | 1.670 | 1.698 | 1.570 | 1.660 | 887,700 | +0.00(+0.00%) |
Apr 02, 2020 | 1.720 | 1.780 | 1.650 | 1.660 | 590,528 | -0.05(-2.92%) |
Apr 01, 2020 | 1.700 | 1.800 | 1.620 | 1.710 | 876,020 | -0.10(-5.52%) |
Mar 31, 2020 | 1.750 | 1.820 | 1.700 | 1.810 | 869,781 | +0.07(+4.02%) |
Mar 30, 2020 | 1.900 | 1.950 | 1.600 | 1.740 | 3,301,606 | -0.26(-13.00%) |
Mar 27, 2020 | 1.930 | 2.270 | 1.660 | 2.000 | 2,830,300 | +0.06(+3.09%) |
Mar 26, 2020 | 2.100 | 2.170 | 1.850 | 1.940 | 1,608,557 | -0.11(-5.37%) |
Mar 25, 2020 | 1.870 | 2.340 | 1.820 | 2.050 | 2,545,645 | +0.30(+17.14%) |
Mar 24, 2020 | 1.630 | 1.890 | 1.580 | 1.750 | 1,287,466 | +0.18(+11.46%) |
Mar 23, 2020 | 1.560 | 1.620 | 1.500 | 1.570 | 765,230 | -0.02(-1.26%) |
Mar 20, 2020 | 1.600 | 1.670 | 1.540 | 1.590 | 888,800 | +0.05(+3.25%) |
Mar 19, 2020 | 1.500 | 1.680 | 1.450 | 1.540 | 1,132,283 | -0.03(-1.91%) |
Mar 18, 2020 | 1.500 | 1.570 | 1.410 | 1.570 | 725,752 | -0.02(-1.26%) |
Mar 17, 2020 | 1.440 | 1.640 | 1.320 | 1.590 | 1,673,891 | +0.12(+8.16%) |
Mar 16, 2020 | 1.630 | 1.630 | 1.370 | 1.470 | 1,843,404 | -0.20(-11.98%) |
Mar 13, 2020 | 2.060 | 2.170 | 1.600 | 1.670 | 1,694,100 | -0.28(-14.36%) |
Mar 12, 2020 | 1.690 | 2.010 | 1.350 | 1.950 | 2,729,772 | -0.26(-11.76%) |
Mar 11, 2020 | 2.600 | 2.650 | 2.200 | 2.210 | 1,749,730 | -0.43(-16.29%) |
Mar 10, 2020 | 2.760 | 2.760 | 2.470 | 2.640 | 1,350,359 | +0.14(+5.60%) |
Mar 09, 2020 | 2.590 | 2.700 | 2.490 | 2.500 | 1,317,616 | -0.30(-10.71%) |
Mar 06, 2020 | 2.800 | 2.900 | 2.750 | 2.800 | 1,593,600 | -0.12(-4.11%) |
Mar 05, 2020 | 3.080 | 3.080 | 2.920 | 2.920 | 1,365,339 | -0.17(-5.50%) |
Mar 04, 2020 | 2.990 | 3.150 | 2.820 | 3.090 | 1,477,953 | +0.20(+6.92%) |
Mar 03, 2020 | 3.040 | 3.090 | 2.880 | 2.890 | 1,549,670 | +0.04(+1.40%) |
Mar 02, 2020 | 3.090 | 3.120 | 2.690 | 2.850 | 2,017,380 | -0.16(-5.32%) |
Feb 28, 2020 | 2.960 | 3.080 | 2.850 | 3.010 | 1,853,500 | -0.11(-3.53%) |
Feb 27, 2020 | 3.500 | 3.520 | 3.020 | 3.120 | 2,670,322 | -0.45(-12.61%) |
Feb 26, 2020 | 3.610 | 3.700 | 3.500 | 3.570 | 1,448,528 | +0.02(+0.56%) |
Feb 25, 2020 | 3.570 | 3.700 | 3.530 | 3.550 | 1,601,591 | +0.05(+1.43%) |
Feb 24, 2020 | 3.510 | 3.630 | 3.310 | 3.500 | 1,545,185 | -0.17(-4.63%) |
Feb 21, 2020 | 3.840 | 3.940 | 3.560 | 3.670 | 2,466,600 | -0.07(-1.87%) |
Feb 20, 2020 | 3.510 | 3.790 | 3.370 | 3.740 | 2,916,521 | +0.25(+7.16%) |
Feb 19, 2020 | 3.360 | 3.540 | 3.350 | 3.490 | 1,460,621 | +0.13(+3.87%) |
Feb 18, 2020 | 3.310 | 3.420 | 3.310 | 3.360 | 1,136,584 | +0.04(+1.20%) |
Feb 14, 2020 | 3.530 | 3.630 | 3.280 | 3.320 | 1,506,500 | -0.24(-6.74%) |
Feb 13, 2020 | 3.350 | 3.570 | 3.250 | 3.560 | 2,320,660 | +0.17(+5.01%) |
Feb 12, 2020 | 3.350 | 3.550 | 3.330 | 3.390 | 2,624,931 | +0.04(+1.19%) |
Feb 11, 2020 | 3.240 | 3.350 | 3.200 | 3.350 | 1,695,666 | +0.15(+4.69%) |
Feb 10, 2020 | 3.030 | 3.250 | 3.020 | 3.200 | 1,529,918 | +0.16(+5.26%) |
Feb 07, 2020 | 3.030 | 3.100 | 3.010 | 3.040 | 718,400 | -0.01(-0.33%) |
Feb 06, 2020 | 3.090 | 3.120 | 3.020 | 3.050 | 813,977 | -0.04(-1.29%) |
Feb 05, 2020 | 3.070 | 3.120 | 3.000 | 3.090 | 1,036,544 | +0.02(+0.65%) |
Feb 04, 2020 | 3.090 | 3.200 | 3.000 | 3.070 | 1,616,901 | -0.06(-1.92%) |
Feb 03, 2020 | 3.190 | 3.220 | 3.020 | 3.130 | 1,190,235 | -0.08(-2.49%) |
Jan 31, 2020 | 2.960 | 3.350 | 2.851 | 3.210 | 4,763,700 | +0.45(+16.30%) |
Jan 30, 2020 | 2.850 | 2.940 | 2.750 | 2.760 | 1,539,291 | -0.18(-6.12%) |
Jan 29, 2020 | 3.000 | 3.070 | 2.850 | 2.940 | 2,459,305 | -0.06(-2.00%) |
Jan 28, 2020 | 3.060 | 3.110 | 2.900 | 3.000 | 1,754,393 | -0.08(-2.60%) |
Jan 27, 2020 | 3.040 | 3.100 | 2.930 | 3.080 | 1,484,559 | -0.01(-0.32%) |
Jan 24, 2020 | 3.130 | 3.140 | 3.000 | 3.090 | 1,066,200 | -0.06(-1.90%) |
Jan 23, 2020 | 3.140 | 3.300 | 2.900 | 3.150 | 3,116,280 | +0.04(+1.29%) |
Jan 22, 2020 | 3.390 | 3.390 | 3.020 | 3.110 | 2,778,096 | -0.23(-6.89%) |
Jan 21, 2020 | 3.280 | 3.380 | 3.200 | 3.340 | 898,541 | +0.05(+1.52%) |
Jan 17, 2020 | 3.470 | 3.503 | 3.160 | 3.290 | 2,255,100 | -0.24(-6.80%) |
Jan 16, 2020 | 3.630 | 3.640 | 3.440 | 3.530 | 1,071,296 | -0.08(-2.22%) |
Jan 15, 2020 | 3.650 | 3.670 | 3.450 | 3.610 | 1,382,747 | -0.05(-1.37%) |
Jan 14, 2020 | 3.600 | 3.680 | 3.480 | 3.660 | 1,176,297 | +0.09(+2.52%) |
Jan 13, 2020 | 3.460 | 3.630 | 3.330 | 3.570 | 1,490,973 | +0.14(+4.08%) |
Jan 10, 2020 | 3.410 | 3.490 | 3.280 | 3.430 | 817,000 | -0.03(-0.87%) |
Jan 09, 2020 | 3.400 | 3.540 | 3.330 | 3.460 | 1,155,096 | +0.07(+2.06%) |
Jan 08, 2020 | 3.260 | 3.400 | 3.200 | 3.390 | 1,624,728 | +0.10(+3.04%) |
Jan 07, 2020 | 3.230 | 3.370 | 3.230 | 3.290 | 1,144,885 | +0.08(+2.49%) |
Jan 06, 2020 | 3.050 | 3.250 | 3.000 | 3.210 | 848,627 | +0.14(+4.56%) |
Jan 03, 2020 | 3.000 | 3.100 | 2.980 | 3.070 | 1,012,200 | +0.00(+0.00%) |
Jan 02, 2020 | 3.060 | 3.100 | 2.960 | 3.070 | 964,084 | +0.03(+0.99%) |
Dec 31, 2019 | 3.060 | 3.150 | 2.870 | 3.040 | 1,681,200 | -0.01(-0.33%) |
Dec 30, 2019 | 3.180 | 3.180 | 2.950 | 3.050 | 1,538,976 | -0.17(-5.28%) |
Dec 27, 2019 | 3.470 | 3.470 | 3.130 | 3.220 | 1,664,200 | -0.24(-6.94%) |
Dec 26, 2019 | 3.480 | 3.540 | 3.400 | 3.460 | 914,509 | +0.00(+0.00%) |
Dec 24, 2019 | 3.500 | 3.500 | 3.360 | 3.460 | 686,500 | -0.06(-1.70%) |
Dec 23, 2019 | 3.340 | 3.550 | 3.260 | 3.520 | 1,526,414 | +0.15(+4.45%) |
Dec 20, 2019 | 3.260 | 3.370 | 3.200 | 3.370 | 1,451,800 | +0.12(+3.69%) |
Dec 19, 2019 | 3.320 | 3.380 | 3.200 | 3.250 | 1,100,058 | +0.01(+0.31%) |
Dec 18, 2019 | 3.130 | 3.400 | 3.120 | 3.240 | 2,703,612 | +0.14(+4.52%) |
Dec 17, 2019 | 2.870 | 3.290 | 2.850 | 3.100 | 3,101,466 | +0.22(+7.64%) |
Dec 16, 2019 | 2.890 | 2.940 | 2.810 | 2.880 | 743,233 | +0.05(+1.77%) |
Dec 13, 2019 | 2.810 | 2.890 | 2.760 | 2.830 | 756,300 | +0.02(+0.71%) |
Dec 12, 2019 | 2.870 | 2.910 | 2.720 | 2.810 | 1,213,897 | -0.05(-1.75%) |
Dec 11, 2019 | 2.880 | 2.960 | 2.830 | 2.860 | 865,735 | -0.03(-1.04%) |
Dec 10, 2019 | 2.910 | 2.920 | 2.800 | 2.890 | 793,695 | -0.02(-0.69%) |
Dec 09, 2019 | 2.900 | 2.920 | 2.760 | 2.910 | 1,349,181 | +0.04(+1.22%) |
Dec 06, 2019 | 3.090 | 3.170 | 2.870 | 2.875 | 2,327,900 | -0.15(-4.80%) |
Dec 05, 2019 | 2.850 | 3.170 | 2.780 | 3.020 | 5,095,652 | +0.22(+7.86%) |
Dec 04, 2019 | 2.800 | 2.840 | 2.730 | 2.800 | 1,271,249 | +0.03(+1.08%) |
Dec 03, 2019 | 2.850 | 2.850 | 2.680 | 2.770 | 942,224 | -0.09(-3.15%) |
Dec 02, 2019 | 2.650 | 2.900 | 2.620 | 2.860 | 1,338,724 | +0.11(+4.00%) |
Nov 29, 2019 | 2.640 | 2.778 | 2.550 | 2.750 | 744,500 | +0.01(+0.36%) |
Nov 27, 2019 | 2.680 | 2.780 | 2.520 | 2.740 | 1,224,300 | +0.06(+2.24%) |
Nov 26, 2019 | 2.560 | 2.690 | 2.550 | 2.680 | 759,927 | +0.10(+3.88%) |
Nov 25, 2019 | 2.750 | 2.760 | 2.440 | 2.580 | 1,509,176 | -0.16(-5.84%) |
Nov 22, 2019 | 2.870 | 2.960 | 2.660 | 2.740 | 3,147,500 | +0.09(+3.40%) |
Nov 21, 2019 | 2.520 | 2.680 | 2.480 | 2.650 | 1,260,327 | +0.14(+5.58%) |
Nov 20, 2019 | 2.550 | 2.590 | 2.500 | 2.510 | 751,787 | -0.07(-2.71%) |
Nov 19, 2019 | 2.590 | 2.660 | 2.530 | 2.580 | 1,008,243 | -0.01(-0.39%) |
Nov 18, 2019 | 2.710 | 2.830 | 2.580 | 2.590 | 1,414,856 | -0.15(-5.47%) |
Nov 15, 2019 | 2.940 | 3.000 | 2.700 | 2.740 | 2,175,300 | -0.24(-8.05%) |
Nov 14, 2019 | 2.620 | 3.020 | 2.510 | 2.980 | 1,992,104 | +0.38(+14.62%) |
Nov 13, 2019 | 2.650 | 2.680 | 2.530 | 2.600 | 1,575,269 | -0.13(-4.76%) |
Nov 12, 2019 | 2.850 | 2.900 | 2.620 | 2.730 | 1,771,076 | -0.15(-5.21%) |
Nov 11, 2019 | 2.990 | 3.090 | 2.800 | 2.880 | 1,999,957 | -0.21(-6.80%) |
Nov 08, 2019 | 3.140 | 3.300 | 2.850 | 3.090 | 6,128,700 | -0.04(-1.28%) |
Nov 07, 2019 | 2.450 | 3.280 | 2.140 | 3.130 | 8,330,381 | +0.67(+27.24%) |
Nov 06, 2019 | 2.540 | 2.580 | 2.330 | 2.460 | 1,603,787 | -0.05(-1.99%) |
Nov 05, 2019 | 2.720 | 2.720 | 2.470 | 2.510 | 1,413,186 | -0.26(-9.39%) |
Nov 04, 2019 | 2.750 | 2.810 | 2.520 | 2.770 | 1,442,260 | +0.03(+1.09%) |
Nov 01, 2019 | 2.600 | 2.790 | 2.530 | 2.740 | 1,037,100 | +0.21(+8.30%) |
Oct 31, 2019 | 2.890 | 2.890 | 2.310 | 2.530 | 2,589,952 | -0.29(-10.28%) |
Oct 30, 2019 | 3.000 | 3.050 | 2.800 | 2.820 | 2,956,194 | -0.11(-3.75%) |
Oct 29, 2019 | 3.000 | 3.050 | 2.800 | 2.930 | 1,665,870 | -0.11(-3.62%) |
Oct 28, 2019 | 3.250 | 3.280 | 2.960 | 3.040 | 2,079,679 | -0.16(-5.00%) |
Oct 25, 2019 | 3.350 | 3.380 | 3.200 | 3.200 | 1,061,700 | -0.18(-5.33%) |
Oct 24, 2019 | 3.420 | 3.430 | 3.250 | 3.380 | 1,007,117 | +0.05(+1.50%) |
Oct 23, 2019 | 3.290 | 3.390 | 3.200 | 3.330 | 1,139,287 | +0.04(+1.22%) |
Oct 22, 2019 | 3.490 | 3.500 | 3.260 | 3.290 | 1,192,132 | -0.18(-5.19%) |
Oct 21, 2019 | 3.490 | 3.560 | 3.360 | 3.470 | 702,906 | +0.00(+0.00%) |
Oct 18, 2019 | 3.620 | 3.715 | 3.450 | 3.470 | 1,105,500 | -0.16(-4.41%) |
Oct 17, 2019 | 3.690 | 3.700 | 3.550 | 3.630 | 885,632 | -0.01(-0.27%) |
Oct 16, 2019 | 3.480 | 3.770 | 3.430 | 3.640 | 1,451,380 | +0.16(+4.60%) |
Oct 15, 2019 | 3.590 | 3.630 | 3.410 | 3.480 | 1,007,178 | -0.17(-4.66%) |
Oct 14, 2019 | 3.720 | 3.720 | 3.530 | 3.650 | 817,238 | -0.05(-1.35%) |
Oct 11, 2019 | 3.680 | 3.730 | 3.570 | 3.700 | 800,200 | +0.01(+0.27%) |
Oct 10, 2019 | 3.650 | 3.730 | 3.600 | 3.690 | 921,095 | +0.04(+1.10%) |
Oct 09, 2019 | 3.610 | 3.720 | 3.580 | 3.650 | 1,065,987 | +0.10(+2.82%) |
Oct 08, 2019 | 3.690 | 3.770 | 3.520 | 3.550 | 2,990,802 | +0.07(+2.01%) |
Oct 07, 2019 | 3.440 | 3.520 | 3.120 | 3.480 | 1,198,109 | +0.01(+0.29%) |
Oct 04, 2019 | 3.440 | 3.500 | 3.380 | 3.470 | 638,200 | +0.02(+0.58%) |
Oct 03, 2019 | 3.360 | 3.500 | 3.300 | 3.450 | 787,070 | +0.00(+0.00%) |
Oct 02, 2019 | 3.440 | 3.540 | 3.220 | 3.450 | 1,197,654 | -0.03(-0.86%) |