Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.08 | 12.16 | 11.42 | 11.60 | 2,516,355 | -0.59(-4.84%) |
Nov 27, 2020 | 11.91 | 13.06 | 11.89 | 12.19 | 3,404,640 | +0.34(+2.88%) |
Nov 25, 2020 | 12.21 | 12.29 | 11.72 | 11.85 | 2,225,150 | -0.53(-4.24%) |
Nov 24, 2020 | 12.47 | 12.66 | 12.22 | 12.37 | 2,629,773 | +0.18(+1.51%) |
Nov 23, 2020 | 12.03 | 12.21 | 11.38 | 12.19 | 3,528,845 | +0.32(+2.72%) |
Nov 20, 2020 | 11.61 | 12.09 | 11.44 | 11.87 | 2,947,801 | +0.19(+1.66%) |
Nov 19, 2020 | 11.27 | 11.67 | 11.07 | 11.67 | 2,677,228 | +0.55(+4.97%) |
Nov 18, 2020 | 11.06 | 11.52 | 10.92 | 11.12 | 2,887,456 | +0.15(+1.34%) |
Nov 17, 2020 | 10.37 | 11.12 | 10.15 | 10.97 | 3,169,947 | +0.49(+4.66%) |
Nov 16, 2020 | 10.13 | 10.83 | 10.04 | 10.48 | 4,032,592 | +0.65(+6.65%) |
Nov 13, 2020 | 9.287 | 9.877 | 9.103 | 9.831 | 6,428,852 | +0.97(+10.91%) |
Nov 12, 2020 | 9.444 | 9.987 | 8.808 | 8.863 | 5,659,938 | -0.31(-3.41%) |
Nov 11, 2020 | 9.407 | 9.499 | 9.001 | 9.176 | 3,670,398 | -0.20(-2.16%) |
Nov 10, 2020 | 9.517 | 9.757 | 8.799 | 9.379 | 3,439,037 | -0.06(-0.68%) |
Nov 09, 2020 | 9.029 | 9.867 | 8.900 | 9.444 | 4,610,657 | +1.08(+12.89%) |
Nov 06, 2020 | 8.449 | 8.550 | 8.310 | 8.366 | 1,078,982 | -0.10(-1.20%) |
Nov 05, 2020 | 8.320 | 8.670 | 8.301 | 8.467 | 2,005,111 | +0.26(+3.14%) |
Nov 04, 2020 | 8.329 | 8.403 | 8.126 | 8.209 | 1,723,214 | -0.13(-1.55%) |
Nov 03, 2020 | 7.970 | 8.412 | 7.960 | 8.338 | 2,054,626 | +0.54(+6.97%) |
Nov 02, 2020 | 7.730 | 7.813 | 7.463 | 7.794 | 1,708,722 | +0.23(+3.05%) |
Oct 30, 2020 | 7.527 | 7.652 | 7.371 | 7.564 | 2,331,735 | -0.05(-0.61%) |
Oct 29, 2020 | 7.279 | 7.762 | 7.279 | 7.610 | 3,915,368 | +0.37(+5.09%) |
Oct 28, 2020 | 7.656 | 7.730 | 7.076 | 7.242 | 5,230,616 | -0.76(-9.45%) |
Oct 27, 2020 | 8.891 | 8.928 | 7.933 | 7.997 | 4,446,216 | -0.90(-10.14%) |
Oct 26, 2020 | 9.342 | 9.342 | 8.716 | 8.900 | 2,731,897 | -0.55(-5.85%) |
Oct 23, 2020 | 9.573 | 9.600 | 9.287 | 9.453 | 990,415 | -0.02(-0.19%) |
Oct 22, 2020 | 9.453 | 9.550 | 9.347 | 9.471 | 1,318,252 | +0.12(+1.28%) |
Oct 21, 2020 | 9.554 | 9.669 | 9.342 | 9.352 | 1,127,274 | -0.29(-2.96%) |
Oct 20, 2020 | 9.536 | 9.812 | 9.388 | 9.637 | 1,687,582 | +0.16(+1.65%) |
Oct 19, 2020 | 10.04 | 10.04 | 9.471 | 9.480 | 1,683,830 | -0.49(-4.90%) |
Oct 16, 2020 | 9.821 | 10.07 | 9.729 | 9.969 | 1,584,338 | +0.17(+1.69%) |
Oct 15, 2020 | 9.573 | 9.831 | 9.517 | 9.803 | 2,167,892 | +0.17(+1.72%) |
Oct 14, 2020 | 9.877 | 10.15 | 9.609 | 9.637 | 3,077,796 | -0.18(-1.88%) |
Oct 13, 2020 | 10.07 | 10.19 | 9.490 | 9.821 | 2,689,957 | -0.41(-4.05%) |
Oct 12, 2020 | 10.69 | 10.69 | 10.24 | 10.24 | 1,512,569 | -0.37(-3.47%) |
Oct 09, 2020 | 11.09 | 11.09 | 10.57 | 10.60 | 1,688,427 | -0.41(-3.76%) |
Oct 08, 2020 | 10.92 | 11.15 | 10.75 | 11.02 | 2,097,610 | +0.27(+2.49%) |
Oct 07, 2020 | 10.72 | 10.92 | 10.60 | 10.75 | 2,122,293 | +0.15(+1.39%) |
Oct 06, 2020 | 10.96 | 11.23 | 10.56 | 10.60 | 3,116,397 | -0.23(-2.13%) |
Oct 05, 2020 | 10.88 | 10.98 | 10.70 | 10.83 | 2,100,081 | +0.11(+1.03%) |
Oct 02, 2020 | 9.932 | 10.83 | 9.914 | 10.72 | 3,026,491 | +0.23(+2.19%) |
Oct 01, 2020 | 10.43 | 10.65 | 10.37 | 10.49 | 2,649,776 | +0.24(+2.34%) |
Sep 30, 2020 | 10.21 | 10.72 | 10.19 | 10.25 | 3,170,585 | +0.09(+0.91%) |
Sep 29, 2020 | 10.59 | 10.64 | 10.10 | 10.16 | 3,154,720 | -0.48(-4.50%) |
Sep 28, 2020 | 10.50 | 10.83 | 10.35 | 10.64 | 2,569,813 | +0.42(+4.15%) |
Sep 25, 2020 | 9.987 | 10.43 | 9.803 | 10.22 | 2,116,069 | +0.18(+1.74%) |
Sep 24, 2020 | 10.04 | 10.27 | 9.600 | 10.04 | 3,895,181 | -0.04(-0.37%) |
Sep 23, 2020 | 11.02 | 11.16 | 9.914 | 10.08 | 6,374,649 | -0.94(-8.53%) |
Sep 22, 2020 | 10.60 | 11.09 | 10.50 | 11.02 | 1,894,834 | +0.48(+4.55%) |
Sep 21, 2020 | 10.85 | 10.96 | 10.45 | 10.54 | 3,566,389 | -0.74(-6.54%) |
Sep 18, 2020 | 11.60 | 11.78 | 11.27 | 11.28 | 3,482,245 | -0.26(-2.24%) |
Sep 17, 2020 | 11.06 | 11.69 | 10.97 | 11.54 | 3,163,960 | +0.19(+1.71%) |
Sep 16, 2020 | 11.25 | 11.59 | 11.10 | 11.34 | 3,534,769 | +0.12(+1.07%) |
Sep 15, 2020 | 11.15 | 11.46 | 11.08 | 11.22 | 3,291,152 | +0.05(+0.41%) |
Sep 14, 2020 | 10.83 | 11.52 | 10.83 | 11.18 | 5,960,520 | +0.60(+5.66%) |
Sep 11, 2020 | 10.55 | 10.60 | 10.37 | 10.58 | 1,835,388 | +0.15(+1.41%) |
Sep 10, 2020 | 10.42 | 10.94 | 10.41 | 10.43 | 1,730,009 | +0.13(+1.25%) |
Sep 09, 2020 | 10.29 | 10.40 | 10.11 | 10.30 | 1,329,622 | +0.08(+0.81%) |
Sep 08, 2020 | 10.22 | 10.71 | 10.15 | 10.22 | 1,591,605 | -0.26(-2.46%) |
Sep 04, 2020 | 10.37 | 10.55 | 9.738 | 10.48 | 2,322,509 | +0.30(+2.99%) |
Sep 03, 2020 | 10.94 | 10.96 | 10.09 | 10.17 | 2,408,041 | -0.87(-7.85%) |
Sep 02, 2020 | 10.55 | 11.29 | 10.45 | 11.04 | 3,494,401 | +0.61(+5.83%) |
Sep 01, 2020 | 10.17 | 10.47 | 10.02 | 10.43 | 1,142,591 | +0.18(+1.71%) |
Aug 31, 2020 | 10.91 | 10.91 | 10.25 | 10.25 | 1,458,765 | -0.64(-5.92%) |
Aug 28, 2020 | 10.80 | 10.91 | 10.56 | 10.90 | 1,596,603 | +0.21(+1.98%) |
Aug 27, 2020 | 10.24 | 10.76 | 10.21 | 10.69 | 1,935,912 | +0.41(+3.94%) |
Aug 26, 2020 | 9.821 | 10.31 | 9.794 | 10.28 | 1,889,886 | +0.43(+4.40%) |
Aug 25, 2020 | 9.803 | 9.914 | 9.674 | 9.849 | 1,626,907 | +0.15(+1.52%) |
Aug 24, 2020 | 9.628 | 9.711 | 9.379 | 9.702 | 1,466,175 | +0.15(+1.54%) |
Aug 21, 2020 | 9.582 | 9.784 | 9.471 | 9.554 | 1,151,486 | -0.11(-1.14%) |
Aug 20, 2020 | 9.563 | 9.683 | 9.287 | 9.665 | 1,943,215 | +0.27(+2.84%) |
Aug 19, 2020 | 9.591 | 9.591 | 9.370 | 9.398 | 2,113,918 | -0.18(-1.83%) |
Aug 18, 2020 | 9.545 | 9.660 | 9.324 | 9.573 | 1,882,964 | +0.06(+0.58%) |
Aug 17, 2020 | 9.674 | 9.674 | 9.370 | 9.517 | 1,241,792 | -0.20(-2.09%) |
Aug 14, 2020 | 9.398 | 9.789 | 9.338 | 9.720 | 1,672,254 | +0.20(+2.13%) |
Aug 13, 2020 | 9.490 | 9.812 | 9.490 | 9.517 | 2,112,821 | -0.07(-0.77%) |
Aug 12, 2020 | 9.628 | 9.775 | 9.537 | 9.591 | 1,610,108 | +0.16(+1.66%) |
Aug 11, 2020 | 10.32 | 10.43 | 9.342 | 9.434 | 4,056,523 | -0.54(-5.45%) |
Aug 10, 2020 | 9.711 | 10.19 | 9.674 | 9.978 | 2,642,916 | +0.42(+4.44%) |
Aug 07, 2020 | 9.434 | 9.881 | 9.425 | 9.554 | 2,265,635 | -0.33(-3.36%) |
Aug 06, 2020 | 9.066 | 9.918 | 8.965 | 9.886 | 3,564,905 | +0.86(+9.49%) |
Aug 05, 2020 | 9.186 | 9.407 | 8.762 | 9.029 | 3,779,291 | +0.01(+0.10%) |
Aug 04, 2020 | 9.720 | 9.886 | 8.937 | 9.020 | 4,771,283 | -0.71(-7.29%) |
Aug 03, 2020 | 9.269 | 9.923 | 9.112 | 9.729 | 5,106,450 | +0.64(+7.10%) |
Jul 31, 2020 | 9.121 | 9.186 | 8.817 | 9.084 | 1,705,576 | -0.18(-1.99%) |
Jul 30, 2020 | 9.398 | 9.398 | 9.140 | 9.269 | 1,758,106 | -0.22(-2.33%) |
Jul 29, 2020 | 9.342 | 9.619 | 9.186 | 9.490 | 2,845,979 | +0.26(+2.79%) |
Jul 28, 2020 | 9.241 | 9.434 | 9.103 | 9.232 | 2,347,344 | -0.06(-0.69%) |
Jul 27, 2020 | 9.112 | 9.398 | 8.983 | 9.296 | 2,490,730 | +0.03(+0.30%) |
Jul 24, 2020 | 9.379 | 9.619 | 9.269 | 9.269 | 2,715,636 | -0.12(-1.28%) |
Jul 23, 2020 | 9.619 | 9.659 | 9.167 | 9.388 | 2,383,305 | -0.37(-3.78%) |
Jul 22, 2020 | 9.665 | 9.803 | 9.462 | 9.757 | 1,445,698 | -0.01(-0.09%) |
Jul 21, 2020 | 9.315 | 9.775 | 9.213 | 9.766 | 2,605,482 | +0.68(+7.51%) |
Jul 20, 2020 | 9.287 | 9.287 | 8.918 | 9.084 | 1,974,218 | -0.24(-2.57%) |
Jul 17, 2020 | 9.665 | 9.775 | 9.305 | 9.324 | 1,550,800 | -0.35(-3.62%) |
Jul 16, 2020 | 9.619 | 9.803 | 9.453 | 9.674 | 1,919,389 | -0.18(-1.87%) |
Jul 15, 2020 | 9.563 | 9.900 | 9.361 | 9.858 | 2,608,094 | +0.63(+6.79%) |
Jul 14, 2020 | 9.084 | 9.434 | 9.011 | 9.232 | 2,693,626 | +0.07(+0.80%) |
Jul 13, 2020 | 9.195 | 9.517 | 9.047 | 9.158 | 2,990,658 | +0.09(+1.02%) |
Jul 10, 2020 | 8.965 | 9.324 | 8.928 | 9.066 | 3,119,509 | +0.12(+1.34%) |
Jul 09, 2020 | 9.103 | 9.269 | 8.780 | 8.946 | 4,045,025 | -0.10(-1.12%) |
Jul 08, 2020 | 9.130 | 9.305 | 8.900 | 9.047 | 3,724,450 | -0.10(-1.11%) |
Jul 07, 2020 | 9.158 | 9.462 | 9.075 | 9.149 | 3,565,682 | -0.13(-1.39%) |
Jul 06, 2020 | 9.545 | 9.573 | 9.052 | 9.278 | 4,787,026 | -0.04(-0.40%) |
Jul 02, 2020 | 9.121 | 9.554 | 9.112 | 9.315 | 5,208,986 | +0.50(+5.64%) |
Jul 01, 2020 | 8.274 | 8.928 | 8.246 | 8.817 | 4,147,091 | +0.62(+7.53%) |
Jun 30, 2020 | 8.089 | 8.292 | 7.905 | 8.200 | 2,402,469 | +0.07(+0.91%) |
Jun 29, 2020 | 7.518 | 8.154 | 7.454 | 8.126 | 3,997,726 | +0.58(+7.69%) |
Jun 26, 2020 | 7.988 | 8.080 | 7.509 | 7.546 | 14,399,279 | -0.54(-6.72%) |
Jun 25, 2020 | 8.108 | 8.356 | 7.914 | 8.089 | 3,555,877 | -0.27(-3.20%) |
Jun 24, 2020 | 8.550 | 8.697 | 8.025 | 8.356 | 3,569,669 | -0.37(-4.22%) |
Jun 23, 2020 | 8.347 | 8.790 | 8.338 | 8.725 | 2,102,041 | +0.52(+6.29%) |
Jun 22, 2020 | 8.366 | 8.476 | 7.960 | 8.209 | 5,640,822 | -0.16(-1.87%) |
Jun 19, 2020 | 8.707 | 8.813 | 8.191 | 8.366 | 4,009,743 | -0.12(-1.41%) |
Jun 18, 2020 | 8.836 | 8.928 | 8.430 | 8.485 | 3,504,737 | -0.41(-4.66%) |
Jun 17, 2020 | 8.983 | 9.117 | 8.812 | 8.900 | 2,242,164 | -0.14(-1.53%) |
Jun 16, 2020 | 9.444 | 9.591 | 8.937 | 9.038 | 3,366,103 | +0.18(+2.08%) |
Jun 15, 2020 | 8.412 | 9.029 | 8.347 | 8.854 | 2,889,790 | -0.34(-3.71%) |
Jun 12, 2020 | 8.808 | 9.223 | 8.292 | 9.195 | 4,014,084 | +1.12(+13.93%) |
Jun 11, 2020 | 8.043 | 8.587 | 7.877 | 8.071 | 3,713,545 | -1.06(-11.60%) |
Jun 10, 2020 | 9.858 | 9.867 | 9.094 | 9.130 | 3,611,216 | -0.79(-7.99%) |
Jun 09, 2020 | 10.26 | 10.28 | 9.785 | 9.923 | 5,334,539 | -0.78(-7.32%) |
Jun 08, 2020 | 10.38 | 10.74 | 10.28 | 10.71 | 5,787,617 | +0.76(+7.59%) |
Jun 05, 2020 | 9.996 | 10.31 | 9.821 | 9.950 | 5,375,484 | +0.46(+4.85%) |
Jun 04, 2020 | 9.112 | 9.517 | 8.707 | 9.490 | 4,760,322 | +0.38(+4.15%) |
Jun 03, 2020 | 8.651 | 9.278 | 8.578 | 9.112 | 3,941,971 | +0.59(+6.92%) |
Jun 02, 2020 | 8.154 | 8.532 | 7.877 | 8.522 | 4,029,104 | +0.55(+6.94%) |
Jun 01, 2020 | 7.785 | 8.135 | 7.693 | 7.970 | 1,820,049 | +0.20(+2.61%) |
May 29, 2020 | 7.831 | 8.016 | 7.629 | 7.767 | 2,566,287 | -0.16(-1.98%) |
May 28, 2020 | 8.043 | 8.246 | 7.868 | 7.923 | 4,901,778 | -0.06(-0.69%) |
May 27, 2020 | 8.145 | 8.163 | 7.613 | 7.979 | 3,041,564 | +0.19(+2.49%) |
May 26, 2020 | 8.108 | 8.172 | 7.481 | 7.785 | 4,758,448 | +0.41(+5.63%) |
May 22, 2020 | 7.232 | 7.380 | 7.067 | 7.371 | 2,525,368 | +0.17(+2.30%) |
May 21, 2020 | 7.306 | 7.546 | 6.956 | 7.205 | 4,364,153 | -0.43(-5.67%) |
May 20, 2020 | 7.076 | 7.647 | 7.057 | 7.638 | 4,491,800 | +0.88(+12.94%) |
May 19, 2020 | 6.873 | 7.205 | 6.541 | 6.763 | 5,898,088 | -0.11(-1.61%) |
May 18, 2020 | 7.021 | 7.325 | 6.588 | 6.873 | 5,550,398 | +0.49(+7.65%) |
May 15, 2020 | 5.887 | 6.495 | 5.735 | 6.385 | 3,670,017 | +0.51(+8.62%) |
May 14, 2020 | 5.639 | 6.026 | 5.132 | 5.878 | 4,210,731 | +0.09(+1.59%) |
May 13, 2020 | 6.551 | 6.551 | 5.629 | 5.786 | 4,193,712 | -0.56(-8.85%) |
May 12, 2020 | 6.541 | 6.763 | 6.320 | 6.348 | 4,034,355 | -0.18(-2.68%) |
May 11, 2020 | 6.892 | 6.892 | 6.468 | 6.523 | 2,956,218 | -0.47(-6.72%) |
May 08, 2020 | 6.763 | 7.131 | 6.680 | 6.993 | 3,684,995 | +0.44(+6.75%) |
May 07, 2020 | 6.035 | 6.569 | 6.035 | 6.551 | 2,936,801 | +0.65(+11.09%) |
May 06, 2020 | 6.422 | 6.560 | 5.832 | 5.897 | 2,801,162 | -0.73(-10.99%) |
May 05, 2020 | 6.735 | 6.855 | 6.495 | 6.624 | 2,441,580 | +0.06(+0.98%) |
May 04, 2020 | 6.265 | 6.652 | 6.182 | 6.560 | 2,346,754 | +0.02(+0.28%) |
May 01, 2020 | 6.560 | 6.753 | 6.357 | 6.541 | 2,155,034 | -0.41(-5.84%) |
Apr 30, 2020 | 7.057 | 7.546 | 6.661 | 6.947 | 3,508,672 | -0.07(-1.05%) |
Apr 29, 2020 | 6.753 | 7.039 | 6.597 | 7.021 | 3,783,226 | +0.59(+9.17%) |
Apr 28, 2020 | 6.818 | 6.845 | 6.265 | 6.431 | 2,879,504 | -0.09(-1.41%) |
Apr 27, 2020 | 6.505 | 6.827 | 6.412 | 6.523 | 3,286,193 | +0.22(+3.51%) |
Apr 24, 2020 | 6.173 | 6.385 | 6.072 | 6.302 | 1,623,303 | +0.31(+5.23%) |
Apr 23, 2020 | 5.804 | 6.247 | 5.795 | 5.989 | 1,879,646 | +0.18(+3.17%) |
Apr 22, 2020 | 6.108 | 6.145 | 5.777 | 5.804 | 1,756,843 | -0.05(-0.79%) |
Apr 21, 2020 | 5.961 | 6.412 | 5.814 | 5.850 | 3,242,242 | -0.32(-5.22%) |
Apr 20, 2020 | 5.924 | 6.495 | 5.832 | 6.173 | 2,842,970 | +0.00(+0.00%) |
Apr 17, 2020 | 5.897 | 6.431 | 5.897 | 6.173 | 3,470,197 | +0.42(+7.37%) |
Apr 16, 2020 | 5.841 | 5.998 | 5.629 | 5.749 | 2,464,728 | -0.14(-2.35%) |
Apr 15, 2020 | 5.491 | 5.924 | 5.270 | 5.887 | 2,357,070 | +0.13(+2.24%) |
Apr 14, 2020 | 5.989 | 6.173 | 5.602 | 5.758 | 2,310,300 | +0.11(+1.96%) |
Apr 13, 2020 | 6.099 | 6.164 | 5.298 | 5.648 | 3,354,350 | -0.38(-6.27%) |
Apr 09, 2020 | 6.062 | 6.394 | 5.869 | 6.026 | 3,529,568 | +0.32(+5.65%) |
Apr 08, 2020 | 5.159 | 5.768 | 4.966 | 5.703 | 4,597,956 | +0.77(+15.70%) |
Apr 07, 2020 | 5.242 | 5.795 | 4.865 | 4.929 | 5,497,824 | +0.11(+2.29%) |
Apr 06, 2020 | 5.012 | 5.012 | 4.339 | 4.819 | 5,920,721 | +0.26(+5.66%) |
Apr 03, 2020 | 4.662 | 4.745 | 4.284 | 4.561 | 3,116,361 | -0.03(-0.60%) |
Apr 02, 2020 | 5.178 | 5.316 | 4.533 | 4.588 | 2,477,926 | -0.67(-12.78%) |
Apr 01, 2020 | 5.067 | 5.528 | 4.984 | 5.261 | 3,261,797 | -0.22(-4.03%) |
Mar 31, 2020 | 5.768 | 6.016 | 5.335 | 5.482 | 3,043,018 | -0.14(-2.46%) |
Mar 30, 2020 | 5.583 | 5.712 | 4.980 | 5.620 | 3,221,296 | -0.14(-2.40%) |
Mar 27, 2020 | 5.804 | 5.952 | 5.436 | 5.758 | 3,559,633 | -0.44(-7.13%) |
Mar 26, 2020 | 6.495 | 6.928 | 5.989 | 6.201 | 5,889,189 | -0.32(-4.94%) |
Mar 25, 2020 | 5.878 | 6.993 | 5.685 | 6.523 | 5,190,151 | +1.11(+20.41%) |
Mar 24, 2020 | 4.561 | 5.998 | 4.478 | 5.417 | 6,651,320 | +1.27(+30.67%) |
Mar 23, 2020 | 4.257 | 4.422 | 3.925 | 4.146 | 3,432,732 | -0.04(-0.88%) |
Mar 20, 2020 | 4.137 | 4.754 | 3.980 | 4.183 | 5,538,618 | +0.39(+10.19%) |
Mar 19, 2020 | 3.455 | 4.754 | 3.317 | 3.796 | 5,540,758 | +0.30(+8.71%) |
Mar 18, 2020 | 4.293 | 4.293 | 3.308 | 3.492 | 4,172,546 | -1.07(-23.43%) |
Mar 17, 2020 | 4.975 | 5.067 | 4.422 | 4.561 | 4,342,744 | -0.37(-7.48%) |
Mar 16, 2020 | 4.994 | 5.473 | 4.920 | 4.929 | 4,475,655 | -0.79(-13.85%) |
Mar 13, 2020 | 5.811 | 5.864 | 5.177 | 5.721 | 4,901,498 | +0.31(+5.78%) |
Mar 12, 2020 | 5.248 | 5.820 | 4.927 | 5.409 | 5,558,953 | -0.60(-9.96%) |
Mar 11, 2020 | 6.373 | 6.471 | 5.347 | 6.007 | 6,072,103 | -0.70(-10.39%) |
Mar 10, 2020 | 5.284 | 6.819 | 4.998 | 6.703 | 11,413,569 | +1.71(+34.35%) |
Mar 09, 2020 | 6.784 | 6.980 | 4.990 | 4.990 | 8,882,395 | -2.51(-33.45%) |
Mar 06, 2020 | 7.328 | 8.006 | 7.141 | 7.498 | 4,167,337 | -0.16(-2.10%) |
Mar 05, 2020 | 8.194 | 8.239 | 7.649 | 7.658 | 6,794,920 | -0.92(-10.72%) |
Mar 04, 2020 | 8.310 | 8.792 | 8.033 | 8.578 | 9,676,425 | +0.29(+3.44%) |
Mar 03, 2020 | 10.21 | 10.53 | 8.265 | 8.292 | 16,901,118 | -0.63(-7.10%) |
Mar 02, 2020 | 9.452 | 9.470 | 8.596 | 8.926 | 4,834,545 | -0.57(-6.02%) |
Feb 28, 2020 | 9.658 | 9.872 | 9.372 | 9.497 | 2,937,649 | -0.54(-5.34%) |
Feb 27, 2020 | 9.970 | 10.43 | 9.488 | 10.03 | 3,217,165 | -0.24(-2.35%) |
Feb 26, 2020 | 11.15 | 11.26 | 10.11 | 10.27 | 3,077,114 | -0.80(-7.25%) |
Feb 25, 2020 | 11.54 | 11.68 | 10.90 | 11.08 | 3,272,095 | -0.46(-3.95%) |
Feb 24, 2020 | 12.09 | 12.09 | 11.50 | 11.53 | 3,957,442 | -1.07(-8.50%) |
Feb 21, 2020 | 12.90 | 12.94 | 12.59 | 12.60 | 983,100 | -0.40(-3.09%) |
Feb 20, 2020 | 12.94 | 13.13 | 12.85 | 13.01 | 1,131,842 | +0.01(+0.07%) |
Feb 19, 2020 | 12.90 | 13.15 | 12.59 | 13.00 | 1,523,557 | -0.15(-1.15%) |
Feb 18, 2020 | 12.82 | 13.25 | 12.82 | 13.15 | 2,115,241 | +0.26(+2.01%) |
Feb 14, 2020 | 12.96 | 12.96 | 12.60 | 12.89 | 1,044,495 | +0.01(+0.07%) |
Feb 13, 2020 | 12.76 | 12.94 | 12.64 | 12.88 | 1,107,552 | -0.04(-0.28%) |
Feb 12, 2020 | 12.93 | 13.07 | 12.79 | 12.92 | 1,080,013 | +0.13(+1.05%) |
Feb 11, 2020 | 12.75 | 12.99 | 12.65 | 12.78 | 1,223,397 | +0.12(+0.92%) |
Feb 10, 2020 | 12.54 | 12.70 | 12.48 | 12.67 | 481,370 | +0.08(+0.64%) |
Feb 07, 2020 | 12.70 | 12.71 | 12.39 | 12.59 | 1,366,481 | -0.29(-2.22%) |
Feb 06, 2020 | 12.93 | 13.09 | 12.77 | 12.87 | 1,415,697 | +0.11(+0.84%) |
Feb 05, 2020 | 12.81 | 12.81 | 12.57 | 12.76 | 968,063 | +0.15(+1.20%) |
Feb 04, 2020 | 12.35 | 12.94 | 12.27 | 12.61 | 1,874,866 | +0.35(+2.84%) |
Feb 03, 2020 | 12.06 | 12.31 | 12.01 | 12.26 | 1,518,922 | +0.22(+1.85%) |
Jan 31, 2020 | 12.14 | 12.17 | 11.92 | 12.04 | 1,276,294 | -0.19(-1.53%) |
Jan 30, 2020 | 12.11 | 12.28 | 12.01 | 12.23 | 1,064,579 | -0.02(-0.15%) |
Jan 29, 2020 | 12.28 | 12.44 | 12.17 | 12.25 | 750,437 | +0.03(+0.22%) |
Jan 28, 2020 | 12.17 | 12.34 | 12.00 | 12.22 | 1,132,947 | +0.15(+1.26%) |
Jan 27, 2020 | 12.15 | 12.35 | 11.97 | 12.07 | 1,339,389 | -0.53(-4.18%) |
Jan 24, 2020 | 12.76 | 12.81 | 12.36 | 12.59 | 2,274,743 | -0.17(-1.33%) |
Jan 23, 2020 | 12.53 | 12.87 | 12.50 | 12.76 | 1,665,512 | +0.09(+0.70%) |
Jan 22, 2020 | 12.78 | 12.88 | 12.59 | 12.67 | 2,232,943 | -0.05(-0.42%) |
Jan 21, 2020 | 13.22 | 13.26 | 12.67 | 12.73 | 3,025,560 | -0.69(-5.12%) |
Jan 17, 2020 | 13.38 | 13.51 | 13.11 | 13.42 | 1,461,038 | +0.04(+0.33%) |
Jan 16, 2020 | 13.73 | 13.81 | 13.35 | 13.37 | 2,037,659 | -0.25(-1.83%) |
Jan 15, 2020 | 13.50 | 13.89 | 13.50 | 13.62 | 1,443,449 | +0.11(+0.79%) |
Jan 14, 2020 | 13.13 | 13.69 | 13.11 | 13.51 | 2,361,544 | +0.26(+1.95%) |
Jan 13, 2020 | 13.15 | 13.27 | 12.99 | 13.25 | 2,040,431 | +0.10(+0.75%) |
Jan 10, 2020 | 13.19 | 13.34 | 13.03 | 13.16 | 887,983 | -0.06(-0.47%) |
Jan 09, 2020 | 13.57 | 13.61 | 13.15 | 13.22 | 1,086,346 | -0.22(-1.66%) |
Jan 08, 2020 | 12.81 | 13.52 | 12.81 | 13.44 | 2,243,582 | +0.65(+5.09%) |
Jan 07, 2020 | 12.97 | 13.16 | 12.77 | 12.79 | 1,923,333 | -0.18(-1.38%) |
Jan 06, 2020 | 13.03 | 13.26 | 12.56 | 12.97 | 2,134,210 | -0.45(-3.33%) |
Jan 03, 2020 | 13.26 | 13.46 | 13.17 | 13.42 | 732,367 | -0.04(-0.33%) |
Jan 02, 2020 | 13.50 | 13.58 | 13.24 | 13.46 | 2,012,323 | +0.10(+0.73%) |
Dec 31, 2019 | 13.20 | 13.41 | 13.15 | 13.36 | 1,077,769 | +0.12(+0.94%) |
Dec 30, 2019 | 13.42 | 13.46 | 13.10 | 13.24 | 977,122 | -0.12(-0.87%) |
Dec 27, 2019 | 13.39 | 13.48 | 13.30 | 13.35 | 1,041,582 | +0.04(+0.34%) |
Dec 26, 2019 | 13.30 | 13.35 | 13.14 | 13.31 | 738,460 | +0.04(+0.34%) |
Dec 24, 2019 | 13.23 | 13.29 | 13.06 | 13.26 | 399,626 | -0.03(-0.20%) |
Dec 23, 2019 | 13.32 | 13.41 | 13.21 | 13.29 | 778,232 | +0.00(+0.00%) |
Dec 20, 2019 | 13.46 | 13.51 | 13.25 | 13.29 | 1,154,961 | -0.12(-0.87%) |
Dec 19, 2019 | 13.44 | 13.71 | 13.39 | 13.41 | 1,960,694 | -0.04(-0.27%) |
Dec 18, 2019 | 12.93 | 13.49 | 12.88 | 13.44 | 3,391,375 | +0.55(+4.29%) |
Dec 17, 2019 | 12.95 | 12.95 | 12.75 | 12.89 | 784,659 | -0.04(-0.34%) |
Dec 16, 2019 | 13.18 | 13.23 | 12.92 | 12.93 | 1,008,777 | -0.13(-1.02%) |
Dec 13, 2019 | 13.04 | 13.42 | 13.04 | 13.07 | 1,252,094 | -0.07(-0.54%) |
Dec 12, 2019 | 12.85 | 13.16 | 12.84 | 13.14 | 1,776,192 | +0.29(+2.22%) |
Dec 11, 2019 | 12.80 | 12.97 | 12.62 | 12.85 | 1,985,020 | +0.12(+0.98%) |
Dec 10, 2019 | 12.54 | 12.85 | 12.42 | 12.73 | 1,866,154 | +0.21(+1.64%) |
Dec 09, 2019 | 12.71 | 12.80 | 12.52 | 12.52 | 924,960 | -0.24(-1.89%) |
Dec 06, 2019 | 12.67 | 12.85 | 12.55 | 12.76 | 1,074,632 | +0.22(+1.78%) |
Dec 05, 2019 | 12.60 | 12.69 | 12.40 | 12.54 | 1,621,216 | -0.06(-0.50%) |
Dec 04, 2019 | 12.67 | 12.76 | 12.50 | 12.60 | 1,617,839 | -0.02(-0.14%) |
Dec 03, 2019 | 12.48 | 12.80 | 12.34 | 12.62 | 2,564,308 | -0.30(-2.35%) |