Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.29 | 12.79 | 11.57 | 12.22 | 23,111,822 | -0.04(-0.33%) |
Nov 27, 2020 | 10.49 | 12.40 | 10.49 | 12.26 | 21,178,700 | +1.87(+18.00%) |
Nov 25, 2020 | 10.10 | 11.09 | 10.05 | 10.39 | 11,057,200 | +0.24(+2.36%) |
Nov 24, 2020 | 10.10 | 10.39 | 9.740 | 10.15 | 9,896,414 | -0.23(-2.22%) |
Nov 23, 2020 | 10.63 | 10.66 | 10.03 | 10.38 | 9,483,444 | -0.16(-1.52%) |
Nov 20, 2020 | 11.40 | 11.57 | 10.23 | 10.54 | 13,900,200 | -0.48(-4.36%) |
Nov 19, 2020 | 11.29 | 11.47 | 10.92 | 11.02 | 5,635,137 | -0.02(-0.18%) |
Nov 18, 2020 | 11.11 | 11.45 | 10.81 | 11.04 | 8,387,247 | -0.66(-5.64%) |
Nov 17, 2020 | 12.30 | 12.43 | 11.60 | 11.70 | 10,758,429 | -1.15(-8.95%) |
Nov 16, 2020 | 12.56 | 12.94 | 11.67 | 12.85 | 23,199,912 | +1.63(+14.53%) |
Nov 13, 2020 | 11.39 | 11.51 | 10.82 | 11.22 | 6,940,400 | -0.14(-1.23%) |
Nov 12, 2020 | 10.95 | 12.40 | 10.80 | 11.36 | 16,955,152 | +0.64(+5.97%) |
Nov 11, 2020 | 10.87 | 10.96 | 10.12 | 10.72 | 10,600,726 | -0.79(-6.86%) |
Nov 10, 2020 | 8.990 | 11.60 | 8.900 | 11.51 | 35,215,296 | +3.01(+35.41%) |
Nov 09, 2020 | 9.710 | 9.780 | 8.260 | 8.500 | 26,428,968 | -2.03(-19.28%) |
Nov 06, 2020 | 10.60 | 10.68 | 10.26 | 10.53 | 4,706,900 | -0.27(-2.50%) |
Nov 05, 2020 | 11.25 | 11.25 | 10.65 | 10.80 | 4,725,721 | -0.11(-1.01%) |
Nov 04, 2020 | 10.21 | 10.98 | 10.21 | 10.91 | 5,240,539 | +0.69(+6.75%) |
Nov 03, 2020 | 10.15 | 10.27 | 9.860 | 10.22 | 4,993,759 | +0.20(+2.00%) |
Nov 02, 2020 | 9.940 | 10.24 | 9.820 | 10.02 | 3,822,275 | +0.17(+1.73%) |
Oct 30, 2020 | 10.38 | 10.59 | 9.720 | 9.850 | 7,547,200 | -0.64(-6.10%) |
Oct 29, 2020 | 10.99 | 11.08 | 10.45 | 10.49 | 5,187,578 | -0.43(-3.94%) |
Oct 28, 2020 | 10.81 | 11.05 | 10.31 | 10.92 | 5,977,377 | -0.19(-1.71%) |
Oct 27, 2020 | 10.47 | 11.20 | 10.35 | 11.11 | 7,540,895 | +0.66(+6.32%) |
Oct 26, 2020 | 10.67 | 10.93 | 10.34 | 10.45 | 4,307,248 | -0.50(-4.57%) |
Oct 23, 2020 | 11.21 | 11.28 | 10.65 | 10.95 | 4,109,400 | -0.29(-2.58%) |
Oct 22, 2020 | 10.37 | 11.35 | 10.28 | 11.24 | 7,158,631 | +0.74(+7.05%) |
Oct 21, 2020 | 10.94 | 11.00 | 10.47 | 10.50 | 5,928,453 | -0.50(-4.55%) |
Oct 20, 2020 | 11.43 | 11.46 | 10.57 | 11.00 | 7,529,764 | -0.35(-3.08%) |
Oct 19, 2020 | 11.90 | 11.98 | 11.25 | 11.35 | 5,328,694 | -0.50(-4.22%) |
Oct 16, 2020 | 12.20 | 12.27 | 11.81 | 11.85 | 5,084,700 | -0.36(-2.95%) |
Oct 15, 2020 | 12.07 | 12.24 | 11.57 | 12.21 | 5,323,291 | +0.08(+0.66%) |
Oct 14, 2020 | 12.91 | 12.99 | 12.06 | 12.13 | 7,237,698 | -0.69(-5.38%) |
Oct 13, 2020 | 12.44 | 13.08 | 12.41 | 12.82 | 8,986,859 | +0.39(+3.14%) |
Oct 12, 2020 | 12.25 | 12.68 | 12.17 | 12.43 | 5,945,069 | +0.12(+0.97%) |
Oct 09, 2020 | 12.45 | 12.50 | 11.95 | 12.31 | 7,002,500 | -0.17(-1.36%) |
Oct 08, 2020 | 12.69 | 12.80 | 12.35 | 12.48 | 5,521,647 | -0.10(-0.79%) |
Oct 07, 2020 | 12.71 | 12.84 | 12.08 | 12.58 | 7,820,090 | +0.17(+1.37%) |
Oct 06, 2020 | 11.89 | 13.11 | 11.89 | 12.41 | 16,019,847 | +0.47(+3.94%) |
Oct 05, 2020 | 11.76 | 11.94 | 11.21 | 11.94 | 8,464,962 | +0.29(+2.49%) |
Oct 02, 2020 | 11.85 | 12.20 | 11.53 | 11.65 | 10,122,200 | -0.09(-0.77%) |
Oct 01, 2020 | 11.74 | 12.10 | 11.42 | 11.74 | 9,591,365 | +0.14(+1.21%) |
Sep 30, 2020 | 11.20 | 11.84 | 11.10 | 11.60 | 14,102,599 | +0.29(+2.56%) |
Sep 29, 2020 | 11.93 | 12.55 | 11.29 | 11.31 | 22,890,524 | -0.83(-6.84%) |
Sep 28, 2020 | 10.63 | 13.80 | 10.28 | 12.14 | 66,680,424 | -4.80(-28.34%) |
Sep 25, 2020 | 15.85 | 16.96 | 15.85 | 16.94 | 13,539,800 | +1.57(+10.21%) |
Sep 24, 2020 | 14.92 | 16.00 | 14.50 | 15.37 | 13,389,670 | -0.60(-3.76%) |
Sep 23, 2020 | 16.21 | 17.00 | 15.23 | 15.97 | 20,987,292 | -1.01(-5.95%) |
Sep 22, 2020 | 17.92 | 18.69 | 16.58 | 16.98 | 26,966,216 | -0.71(-4.01%) |
Sep 21, 2020 | 16.95 | 18.45 | 16.50 | 17.69 | 33,599,392 | +0.69(+4.06%) |
Sep 18, 2020 | 15.45 | 18.47 | 14.89 | 17.00 | 59,905,900 | +1.33(+8.49%) |
Sep 17, 2020 | 16.56 | 17.89 | 14.30 | 15.67 | 58,159,696 | -2.85(-15.39%) |
Sep 16, 2020 | 14.38 | 18.55 | 14.08 | 18.52 | 110,734,752 | +4.89(+35.88%) |
Sep 15, 2020 | 11.51 | 14.26 | 11.51 | 13.63 | 44,786,336 | +2.31(+20.41%) |
Sep 14, 2020 | 10.25 | 11.38 | 10.23 | 11.32 | 16,230,478 | +1.24(+12.30%) |
Sep 11, 2020 | 9.790 | 10.30 | 9.580 | 10.08 | 9,468,500 | +0.36(+3.70%) |
Sep 10, 2020 | 10.30 | 10.45 | 9.660 | 9.720 | 11,343,695 | -0.55(-5.36%) |
Sep 09, 2020 | 10.01 | 11.89 | 9.930 | 10.27 | 27,293,066 | +0.66(+6.87%) |
Sep 08, 2020 | 10.20 | 10.24 | 9.150 | 9.610 | 15,478,880 | +0.04(+0.42%) |
Sep 04, 2020 | 9.850 | 10.14 | 8.780 | 9.570 | 12,544,100 | -0.28(-2.84%) |
Sep 03, 2020 | 10.26 | 10.88 | 9.780 | 9.850 | 15,913,477 | -0.78(-7.34%) |
Sep 02, 2020 | 11.17 | 11.42 | 10.01 | 10.63 | 23,335,106 | -0.78(-6.84%) |
Sep 01, 2020 | 11.60 | 12.07 | 11.22 | 11.41 | 9,076,391 | -0.58(-4.84%) |
Aug 31, 2020 | 12.29 | 12.70 | 11.91 | 11.99 | 8,022,160 | -0.07(-0.58%) |
Aug 28, 2020 | 11.80 | 12.40 | 11.33 | 12.06 | 9,800,800 | +0.25(+2.12%) |
Aug 27, 2020 | 12.28 | 12.69 | 11.60 | 11.81 | 13,491,114 | -0.92(-7.23%) |
Aug 26, 2020 | 12.59 | 13.09 | 12.36 | 12.73 | 7,738,100 | +0.11(+0.87%) |
Aug 25, 2020 | 11.73 | 13.08 | 11.60 | 12.62 | 10,691,301 | +0.38(+3.10%) |
Aug 24, 2020 | 13.27 | 13.36 | 11.93 | 12.24 | 20,006,644 | -1.86(-13.19%) |
Aug 21, 2020 | 14.60 | 14.78 | 13.83 | 14.10 | 10,008,300 | -0.76(-5.11%) |
Aug 20, 2020 | 14.43 | 15.03 | 14.27 | 14.86 | 10,813,732 | +0.39(+2.70%) |
Aug 19, 2020 | 14.33 | 14.83 | 14.21 | 14.47 | 8,570,439 | +0.14(+0.98%) |
Aug 18, 2020 | 14.80 | 15.07 | 14.10 | 14.33 | 9,119,044 | -0.71(-4.72%) |
Aug 17, 2020 | 14.81 | 15.04 | 13.90 | 15.04 | 10,388,562 | +0.25(+1.72%) |
Aug 14, 2020 | 14.68 | 16.06 | 14.51 | 14.79 | 22,227,100 | +0.39(+2.74%) |
Aug 13, 2020 | 13.47 | 14.75 | 13.45 | 14.39 | 14,360,694 | +0.64(+4.65%) |
Aug 12, 2020 | 14.96 | 15.19 | 12.41 | 13.75 | 35,573,336 | -0.87(-5.95%) |
Aug 11, 2020 | 16.50 | 16.70 | 14.50 | 14.62 | 46,890,248 | -3.03(-17.17%) |
Aug 10, 2020 | 19.62 | 19.66 | 18.23 | 17.65 | 18,637,316 | -2.57(-12.71%) |
Aug 07, 2020 | 20.18 | 21.05 | 19.90 | 20.22 | 9,754,000 | -0.11(-0.54%) |
Aug 06, 2020 | 21.61 | 21.84 | 19.78 | 20.33 | 15,342,523 | -1.46(-6.70%) |
Aug 05, 2020 | 20.24 | 22.13 | 19.82 | 21.79 | 16,554,891 | +1.47(+7.23%) |
Aug 04, 2020 | 20.38 | 21.06 | 19.82 | 20.32 | 10,527,538 | -0.37(-1.79%) |
Aug 03, 2020 | 19.57 | 20.70 | 18.72 | 20.69 | 17,529,632 | +1.25(+6.43%) |
Jul 31, 2020 | 20.68 | 21.02 | 19.29 | 19.44 | 18,422,500 | -1.29(-6.22%) |
Jul 30, 2020 | 21.21 | 22.93 | 20.13 | 20.73 | 44,077,608 | +1.25(+6.42%) |
Jul 29, 2020 | 21.13 | 21.41 | 19.07 | 19.48 | 21,280,734 | -1.31(-6.30%) |
Jul 28, 2020 | 20.46 | 22.78 | 20.35 | 20.79 | 20,470,288 | -0.29(-1.38%) |
Jul 27, 2020 | 23.02 | 23.05 | 20.07 | 21.08 | 19,540,700 | -0.83(-3.79%) |
Jul 24, 2020 | 23.05 | 23.05 | 21.52 | 21.91 | 16,890,800 | -2.67(-10.86%) |
Jul 23, 2020 | 25.65 | 26.23 | 24.15 | 24.58 | 15,183,580 | -1.61(-6.15%) |
Jul 22, 2020 | 25.93 | 26.73 | 25.11 | 26.19 | 18,183,960 | -0.86(-3.18%) |
Jul 21, 2020 | 25.56 | 27.95 | 24.66 | 27.05 | 22,263,550 | +1.68(+6.62%) |
Jul 20, 2020 | 26.97 | 27.50 | 24.10 | 25.37 | 21,291,872 | -1.60(-5.93%) |
Jul 17, 2020 | 25.30 | 27.79 | 25.23 | 26.97 | 38,122,400 | +2.40(+9.77%) |
Jul 16, 2020 | 23.65 | 24.65 | 23.16 | 24.57 | 11,976,915 | +0.06(+0.24%) |
Jul 15, 2020 | 25.40 | 25.48 | 23.47 | 24.51 | 21,973,358 | -1.70(-6.49%) |
Jul 14, 2020 | 26.38 | 28.14 | 24.64 | 26.21 | 31,540,304 | +0.59(+2.30%) |
Jul 13, 2020 | 23.47 | 28.54 | 23.43 | 25.62 | 57,098,376 | +2.24(+9.58%) |
Jul 10, 2020 | 23.13 | 23.65 | 22.65 | 23.38 | 16,854,200 | +0.11(+0.47%) |
Jul 09, 2020 | 23.00 | 24.52 | 22.91 | 23.27 | 23,889,036 | -0.19(-0.81%) |
Jul 08, 2020 | 22.80 | 24.39 | 22.53 | 23.46 | 28,419,662 | -0.63(-2.62%) |
Jul 07, 2020 | 21.00 | 24.99 | 20.75 | 24.09 | 62,275,736 | +3.16(+15.10%) |
Jul 06, 2020 | 21.62 | 21.87 | 19.53 | 20.93 | 39,644,148 | -0.52(-2.42%) |
Jul 02, 2020 | 19.91 | 22.48 | 19.90 | 21.45 | 52,608,900 | +1.72(+8.72%) |
Jul 01, 2020 | 22.75 | 24.27 | 18.35 | 19.73 | 103,656,384 | -7.22(-26.79%) |
Jun 30, 2020 | 27.04 | 30.00 | 23.59 | 26.95 | 98,318,864 | -4.74(-14.96%) |
Jun 29, 2020 | 28.32 | 31.71 | 26.60 | 31.69 | 52,893,036 | +1.71(+5.70%) |
Jun 26, 2020 | 31.64 | 33.79 | 24.60 | 29.98 | 150,212,704 | -1.27(-4.06%) |
Jun 25, 2020 | 25.79 | 31.57 | 25.34 | 31.25 | 143,272,768 | +7.38(+30.92%) |
Jun 24, 2020 | 22.12 | 25.60 | 20.63 | 23.87 | 124,964,592 | +2.30(+10.66%) |
Jun 23, 2020 | 16.76 | 22.68 | 16.01 | 21.57 | 171,864,048 | +6.27(+40.98%) |
Jun 22, 2020 | 14.50 | 15.32 | 14.40 | 15.30 | 16,160,442 | +1.03(+7.22%) |
Jun 19, 2020 | 14.43 | 14.74 | 14.11 | 14.27 | 17,969,100 | -0.07(-0.49%) |
Jun 18, 2020 | 13.67 | 14.50 | 13.61 | 14.34 | 10,945,891 | +0.52(+3.76%) |
Jun 17, 2020 | 13.69 | 14.19 | 13.47 | 13.82 | 12,103,887 | -0.08(-0.58%) |
Jun 16, 2020 | 14.23 | 14.29 | 13.26 | 13.90 | 13,932,394 | -0.25(-1.77%) |
Jun 15, 2020 | 13.15 | 14.19 | 13.15 | 14.15 | 20,350,042 | +1.13(+8.68%) |
Jun 12, 2020 | 12.61 | 13.40 | 12.55 | 13.02 | 13,157,600 | +0.84(+6.90%) |
Jun 11, 2020 | 12.92 | 13.35 | 12.02 | 12.18 | 14,546,521 | -1.21(-9.04%) |
Jun 10, 2020 | 13.10 | 13.63 | 12.95 | 13.39 | 15,230,036 | +0.63(+4.94%) |
Jun 09, 2020 | 12.00 | 13.20 | 11.90 | 12.76 | 19,081,278 | +0.73(+6.07%) |
Jun 08, 2020 | 11.85 | 12.10 | 11.13 | 12.03 | 14,896,633 | +0.10(+0.84%) |
Jun 05, 2020 | 12.11 | 12.32 | 11.26 | 11.93 | 18,795,200 | +0.05(+0.42%) |
Jun 04, 2020 | 12.44 | 12.89 | 11.73 | 11.88 | 18,547,060 | -0.55(-4.42%) |
Jun 03, 2020 | 13.90 | 14.32 | 12.10 | 12.43 | 38,028,048 | -1.91(-13.32%) |
Jun 02, 2020 | 14.52 | 14.55 | 13.75 | 14.34 | 15,645,126 | -0.52(-3.50%) |
Jun 01, 2020 | 14.78 | 15.25 | 14.25 | 14.86 | 23,315,484 | +0.11(+0.75%) |
May 29, 2020 | 13.55 | 14.92 | 13.33 | 14.75 | 19,359,600 | +1.40(+10.49%) |
May 28, 2020 | 12.77 | 13.95 | 12.75 | 13.35 | 13,849,048 | +0.16(+1.21%) |
May 27, 2020 | 14.00 | 14.05 | 12.28 | 13.19 | 25,650,698 | -1.27(-8.78%) |
May 26, 2020 | 14.21 | 15.07 | 14.15 | 14.46 | 20,683,832 | +0.38(+2.70%) |
May 22, 2020 | 14.24 | 14.59 | 13.22 | 14.08 | 16,171,700 | -0.16(-1.12%) |
May 21, 2020 | 15.54 | 15.59 | 13.90 | 14.24 | 34,300,916 | -1.55(-9.82%) |
May 20, 2020 | 16.59 | 16.92 | 15.00 | 15.79 | 77,155,664 | +1.23(+8.45%) |
May 19, 2020 | 14.13 | 15.12 | 13.67 | 14.56 | 33,090,562 | +0.39(+2.75%) |
May 18, 2020 | 13.69 | 14.57 | 13.50 | 14.17 | 35,418,540 | +0.74(+5.51%) |
May 15, 2020 | 13.17 | 13.85 | 12.91 | 13.43 | 22,126,400 | -0.22(-1.61%) |
May 14, 2020 | 13.68 | 14.09 | 12.78 | 13.65 | 30,068,224 | +0.28(+2.09%) |
May 13, 2020 | 13.42 | 13.85 | 11.81 | 13.37 | 39,663,580 | +0.47(+3.64%) |
May 12, 2020 | 11.69 | 13.50 | 11.61 | 12.90 | 55,339,856 | +1.00(+8.40%) |
May 11, 2020 | 11.22 | 12.05 | 11.03 | 11.90 | 34,436,320 | +1.04(+9.63%) |
May 08, 2020 | 10.45 | 10.97 | 10.29 | 10.86 | 13,591,200 | +0.16(+1.45%) |
May 07, 2020 | 10.42 | 10.98 | 10.15 | 10.70 | 16,168,734 | +0.23(+2.20%) |
May 06, 2020 | 10.39 | 10.64 | 9.860 | 10.47 | 16,918,120 | -0.17(-1.60%) |
May 05, 2020 | 11.35 | 11.59 | 10.33 | 10.64 | 21,266,142 | -0.59(-5.25%) |
May 04, 2020 | 10.12 | 11.34 | 9.710 | 11.23 | 27,154,536 | +0.95(+9.24%) |
May 01, 2020 | 11.00 | 11.75 | 9.530 | 10.28 | 45,302,000 | -1.75(-14.55%) |
Apr 30, 2020 | 13.20 | 13.42 | 11.60 | 12.03 | 35,826,592 | -1.71(-12.45%) |
Apr 29, 2020 | 13.98 | 14.24 | 13.02 | 13.74 | 42,043,456 | -0.01(-0.07%) |
Apr 28, 2020 | 14.37 | 14.39 | 12.60 | 13.75 | 54,776,920 | +0.05(+0.36%) |
Apr 27, 2020 | 15.78 | 16.50 | 12.76 | 13.70 | 122,016,264 | -0.89(-6.10%) |
Apr 24, 2020 | 12.60 | 15.08 | 12.00 | 14.59 | 129,572,304 | +2.56(+21.28%) |
Apr 23, 2020 | 13.18 | 13.63 | 11.52 | 12.03 | 93,512,256 | -0.37(-2.98%) |
Apr 22, 2020 | 10.58 | 12.40 | 10.32 | 12.40 | 65,762,732 | +2.50(+25.25%) |
Apr 21, 2020 | 9.520 | 10.40 | 8.610 | 9.900 | 45,439,964 | +0.85(+9.39%) |
Apr 20, 2020 | 8.140 | 9.850 | 8.100 | 9.050 | 40,827,452 | +0.79(+9.56%) |
Apr 17, 2020 | 8.000 | 8.390 | 7.540 | 8.260 | 21,123,100 | +0.37(+4.69%) |
Apr 16, 2020 | 7.610 | 7.890 | 7.360 | 7.890 | 16,702,823 | +0.75(+10.50%) |
Apr 15, 2020 | 7.220 | 7.330 | 6.880 | 7.140 | 11,460,837 | -0.30(-4.03%) |
Apr 14, 2020 | 7.840 | 7.860 | 7.370 | 7.440 | 10,965,877 | -0.32(-4.12%) |
Apr 13, 2020 | 8.080 | 8.140 | 7.530 | 7.760 | 10,417,823 | -0.36(-4.43%) |
Apr 09, 2020 | 8.400 | 8.500 | 8.010 | 8.120 | 11,626,400 | -0.23(-2.75%) |
Apr 08, 2020 | 8.290 | 8.530 | 8.130 | 8.350 | 13,369,902 | +0.08(+0.97%) |
Apr 07, 2020 | 8.750 | 9.200 | 7.930 | 8.270 | 25,517,376 | -0.17(-2.01%) |
Apr 06, 2020 | 8.480 | 8.680 | 7.820 | 8.440 | 31,191,172 | +0.70(+9.04%) |
Apr 03, 2020 | 7.310 | 7.941 | 7.240 | 7.740 | 11,052,800 | +0.22(+2.93%) |
Apr 02, 2020 | 7.630 | 7.650 | 7.100 | 7.520 | 10,860,496 | -0.18(-2.34%) |
Apr 01, 2020 | 7.320 | 8.090 | 7.090 | 7.700 | 15,957,797 | +0.26(+3.49%) |
Mar 31, 2020 | 7.940 | 8.050 | 7.250 | 7.440 | 13,540,398 | -0.58(-7.23%) |
Mar 30, 2020 | 9.200 | 9.320 | 7.600 | 8.020 | 31,286,064 | -0.30(-3.61%) |
Mar 27, 2020 | 7.270 | 8.420 | 7.210 | 8.320 | 36,204,200 | +1.17(+16.36%) |
Mar 26, 2020 | 6.720 | 7.390 | 6.630 | 7.150 | 17,713,860 | +0.47(+7.04%) |
Mar 25, 2020 | 6.930 | 6.950 | 6.570 | 6.680 | 11,337,386 | -0.41(-5.78%) |
Mar 24, 2020 | 7.310 | 7.400 | 6.710 | 7.090 | 18,981,086 | +0.47(+7.10%) |
Mar 23, 2020 | 7.390 | 7.440 | 6.530 | 6.620 | 15,478,851 | -0.60(-8.31%) |
Mar 20, 2020 | 7.050 | 7.680 | 6.500 | 7.220 | 24,446,800 | +0.73(+11.25%) |
Mar 19, 2020 | 7.390 | 7.430 | 6.100 | 6.490 | 18,297,724 | -0.95(-12.77%) |
Mar 18, 2020 | 6.920 | 7.620 | 6.600 | 7.440 | 18,277,494 | +0.10(+1.36%) |
Mar 17, 2020 | 6.820 | 7.850 | 6.500 | 7.340 | 32,465,248 | +0.74(+11.21%) |
Mar 16, 2020 | 6.060 | 6.470 | 5.130 | 6.600 | 29,987,456 | -0.60(-8.33%) |
Mar 13, 2020 | 7.990 | 8.630 | 6.600 | 7.200 | 43,970,600 | -2.30(-24.21%) |
Mar 12, 2020 | 10.95 | 11.93 | 8.520 | 9.500 | 97,682,752 | +1.13(+13.50%) |
Mar 11, 2020 | 6.850 | 8.600 | 6.340 | 8.370 | 98,600,904 | +2.67(+46.84%) |
Mar 10, 2020 | 9.400 | 10.88 | 5.500 | 5.700 | 74,946,544 | -4.13(-42.01%) |
Mar 09, 2020 | 18.90 | 19.36 | 8.530 | 9.830 | 138,094,432 | -4.26(-30.23%) |
Mar 06, 2020 | 10.81 | 16.00 | 10.68 | 14.09 | 195,142,304 | +4.29(+43.78%) |
Mar 05, 2020 | 8.030 | 10.10 | 7.510 | 9.800 | 112,563,552 | +1.78(+22.19%) |
Mar 04, 2020 | 8.440 | 9.400 | 7.340 | 8.020 | 141,861,600 | +0.57(+7.65%) |
Mar 03, 2020 | 5.120 | 7.480 | 4.840 | 7.450 | 118,074,984 | +3.06(+69.70%) |
Mar 02, 2020 | 4.400 | 4.500 | 3.830 | 4.390 | 16,020,364 | +0.11(+2.57%) |
Feb 28, 2020 | 4.790 | 4.890 | 3.930 | 4.280 | 25,742,300 | -0.08(-1.83%) |
Feb 27, 2020 | 4.440 | 5.000 | 4.100 | 4.360 | 35,054,324 | +0.37(+9.27%) |
Feb 26, 2020 | 3.800 | 4.040 | 3.730 | 3.990 | 14,279,303 | +0.26(+6.97%) |
Feb 25, 2020 | 4.020 | 4.070 | 3.600 | 3.730 | 9,631,859 | -0.23(-5.81%) |
Feb 24, 2020 | 4.100 | 4.200 | 3.830 | 3.960 | 15,172,575 | +0.21(+5.74%) |
Feb 21, 2020 | 3.730 | 3.880 | 3.570 | 3.745 | 7,903,200 | +0.10(+2.88%) |
Feb 20, 2020 | 3.760 | 3.790 | 3.570 | 3.640 | 6,059,314 | -0.17(-4.46%) |
Feb 19, 2020 | 4.210 | 4.290 | 3.610 | 3.810 | 14,370,759 | -0.41(-9.72%) |
Feb 18, 2020 | 4.450 | 4.550 | 4.160 | 4.220 | 15,213,316 | +0.07(+1.69%) |
Feb 14, 2020 | 4.390 | 4.500 | 4.070 | 4.150 | 37,226,100 | +0.29(+7.51%) |
Feb 13, 2020 | 3.720 | 4.050 | 3.600 | 3.860 | 29,160,656 | +0.52(+15.57%) |
Feb 12, 2020 | 3.400 | 3.480 | 3.290 | 3.340 | 3,682,941 | -0.05(-1.47%) |
Feb 11, 2020 | 3.420 | 3.450 | 3.260 | 3.390 | 4,478,419 | -0.09(-2.59%) |
Feb 10, 2020 | 3.330 | 3.920 | 3.250 | 3.480 | 15,816,756 | +0.29(+9.09%) |
Feb 07, 2020 | 3.360 | 3.390 | 3.140 | 3.190 | 4,360,700 | -0.16(-4.78%) |
Feb 06, 2020 | 3.550 | 3.560 | 3.250 | 3.350 | 6,228,524 | -0.21(-5.90%) |
Feb 05, 2020 | 3.500 | 3.710 | 3.400 | 3.560 | 4,168,361 | -0.15(-4.04%) |
Feb 04, 2020 | 3.740 | 3.900 | 3.330 | 3.710 | 9,529,954 | -0.20(-5.12%) |
Feb 03, 2020 | 4.360 | 4.470 | 3.710 | 3.910 | 11,367,737 | -0.62(-13.69%) |
Jan 31, 2020 | 4.800 | 4.810 | 4.300 | 4.530 | 13,975,600 | -0.13(-2.79%) |
Jan 30, 2020 | 4.860 | 4.880 | 4.500 | 4.660 | 20,591,224 | +0.55(+13.38%) |
Jan 29, 2020 | 4.490 | 4.550 | 3.920 | 4.110 | 10,833,594 | -0.25(-5.73%) |
Jan 28, 2020 | 5.670 | 5.680 | 4.280 | 4.360 | 23,810,040 | -0.96(-18.05%) |
Jan 27, 2020 | 5.600 | 5.950 | 5.100 | 5.320 | 40,572,408 | +1.08(+25.47%) |
Jan 24, 2020 | 4.490 | 4.700 | 4.120 | 4.240 | 24,626,600 | +0.40(+10.42%) |
Jan 23, 2020 | 3.880 | 4.100 | 3.610 | 3.840 | 12,271,757 | +0.40(+11.63%) |
Jan 22, 2020 | 3.550 | 3.560 | 3.330 | 3.440 | 2,000,171 | -0.12(-3.37%) |
Jan 21, 2020 | 3.520 | 3.750 | 3.390 | 3.560 | 6,364,859 | +0.27(+8.21%) |
Jan 17, 2020 | 3.440 | 3.440 | 3.230 | 3.290 | 738,500 | -0.11(-3.24%) |
Jan 16, 2020 | 3.400 | 3.425 | 3.320 | 3.400 | 732,296 | +0.05(+1.49%) |
Jan 15, 2020 | 3.300 | 3.430 | 3.230 | 3.350 | 986,969 | +0.06(+1.82%) |
Jan 14, 2020 | 3.340 | 3.440 | 3.285 | 3.290 | 1,418,883 | -0.02(-0.60%) |
Jan 13, 2020 | 3.140 | 3.450 | 3.070 | 3.310 | 1,881,711 | +0.20(+6.43%) |
Jan 10, 2020 | 3.180 | 3.183 | 3.040 | 3.110 | 715,700 | +0.01(+0.32%) |
Jan 09, 2020 | 3.150 | 3.185 | 3.040 | 3.100 | 1,026,922 | -0.04(-1.27%) |
Jan 08, 2020 | 3.190 | 3.200 | 3.065 | 3.140 | 631,465 | -0.01(-0.32%) |
Jan 07, 2020 | 3.160 | 3.190 | 3.040 | 3.150 | 1,123,462 | +0.01(+0.32%) |
Jan 06, 2020 | 3.020 | 3.160 | 2.950 | 3.140 | 1,098,211 | +0.16(+5.37%) |
Jan 03, 2020 | 3.100 | 3.250 | 2.950 | 2.980 | 1,204,900 | -0.23(-7.17%) |
Jan 02, 2020 | 3.390 | 3.390 | 3.060 | 3.210 | 971,053 | -0.09(-2.73%) |
Dec 31, 2019 | 3.380 | 3.440 | 3.290 | 3.300 | 835,700 | -0.10(-2.94%) |
Dec 30, 2019 | 3.370 | 3.540 | 3.362 | 3.400 | 1,018,548 | +0.06(+1.80%) |
Dec 27, 2019 | 3.530 | 3.570 | 3.310 | 3.340 | 1,481,000 | -0.21(-5.92%) |
Dec 26, 2019 | 3.570 | 3.660 | 3.490 | 3.550 | 1,037,305 | -0.14(-3.79%) |
Dec 24, 2019 | 3.780 | 3.830 | 3.580 | 3.690 | 949,800 | -0.03(-0.81%) |
Dec 23, 2019 | 3.300 | 3.770 | 3.220 | 3.720 | 2,087,817 | +0.42(+12.73%) |
Dec 20, 2019 | 3.540 | 3.579 | 3.120 | 3.300 | 2,642,700 | -0.14(-4.07%) |
Dec 19, 2019 | 2.850 | 3.470 | 2.810 | 3.440 | 6,519,482 | +0.81(+30.80%) |
Dec 18, 2019 | 2.630 | 2.700 | 2.570 | 2.630 | 635,181 | +0.00(+0.00%) |
Dec 17, 2019 | 2.660 | 2.660 | 2.560 | 2.630 | 548,942 | +0.00(+0.00%) |
Dec 16, 2019 | 2.740 | 2.800 | 2.620 | 2.630 | 818,308 | -0.09(-3.31%) |
Dec 13, 2019 | 2.710 | 2.750 | 2.650 | 2.720 | 561,900 | +0.01(+0.37%) |
Dec 12, 2019 | 2.610 | 2.740 | 2.605 | 2.710 | 662,695 | +0.07(+2.65%) |
Dec 11, 2019 | 2.570 | 2.650 | 2.550 | 2.640 | 578,547 | +0.07(+2.72%) |
Dec 10, 2019 | 2.440 | 2.580 | 2.421 | 2.570 | 856,593 | +0.11(+4.47%) |
Dec 09, 2019 | 2.360 | 2.540 | 2.350 | 2.460 | 691,338 | +0.08(+3.14%) |
Dec 06, 2019 | 2.310 | 2.410 | 2.280 | 2.385 | 1,057,500 | +0.05(+2.36%) |
Dec 05, 2019 | 2.460 | 2.490 | 2.310 | 2.330 | 984,150 | -0.14(-5.67%) |
Dec 04, 2019 | 2.590 | 2.620 | 2.450 | 2.470 | 800,410 | -0.07(-2.95%) |
Dec 03, 2019 | 2.430 | 2.580 | 2.430 | 2.545 | 578,088 | +0.04(+1.39%) |