Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.682 | 9.800 | 9.045 | 9.282 | 57,254,088 | -0.58(-5.90%) |
Nov 27, 2020 | 9.718 | 9.927 | 9.609 | 9.863 | 26,845,482 | -0.14(-1.36%) |
Nov 25, 2020 | 9.563 | 10.36 | 9.400 | 10.000 | 59,818,280 | +0.13(+1.29%) |
Nov 24, 2020 | 10.04 | 10.19 | 9.663 | 9.873 | 63,565,036 | +0.41(+4.32%) |
Nov 23, 2020 | 8.500 | 9.773 | 8.473 | 9.463 | 79,355,968 | +1.24(+15.03%) |
Nov 20, 2020 | 8.300 | 8.600 | 8.136 | 8.227 | 32,370,098 | -0.12(-1.42%) |
Nov 19, 2020 | 7.745 | 8.400 | 7.327 | 8.345 | 70,936,008 | +0.17(+2.11%) |
Nov 18, 2020 | 8.127 | 8.418 | 7.900 | 8.173 | 54,016,880 | +0.17(+2.16%) |
Nov 17, 2020 | 7.173 | 8.073 | 7.036 | 8.000 | 56,223,608 | +0.71(+9.73%) |
Nov 16, 2020 | 7.164 | 7.309 | 6.745 | 7.291 | 42,511,652 | +0.60(+8.97%) |
Nov 13, 2020 | 6.427 | 6.709 | 6.336 | 6.691 | 27,792,376 | +0.34(+5.29%) |
Nov 12, 2020 | 6.554 | 6.673 | 6.264 | 6.354 | 27,563,502 | -0.38(-5.67%) |
Nov 11, 2020 | 7.136 | 7.164 | 6.709 | 6.736 | 24,866,642 | -0.31(-4.39%) |
Nov 10, 2020 | 6.982 | 7.345 | 6.936 | 7.045 | 34,222,232 | +0.05(+0.65%) |
Nov 09, 2020 | 7.336 | 7.954 | 6.682 | 7.000 | 62,385,976 | +1.03(+17.20%) |
Nov 06, 2020 | 5.864 | 6.273 | 5.818 | 5.973 | 26,560,138 | +0.12(+2.02%) |
Nov 05, 2020 | 5.727 | 6.054 | 5.700 | 5.854 | 22,259,472 | +0.16(+2.88%) |
Nov 04, 2020 | 5.909 | 5.918 | 5.654 | 5.691 | 26,149,814 | -0.30(-5.01%) |
Nov 03, 2020 | 5.591 | 6.045 | 5.591 | 5.991 | 29,213,684 | +0.46(+8.39%) |
Nov 02, 2020 | 5.654 | 5.700 | 5.473 | 5.527 | 19,889,856 | -0.12(-2.09%) |
Oct 30, 2020 | 5.654 | 5.750 | 5.509 | 5.645 | 16,253,965 | +0.01(+0.16%) |
Oct 29, 2020 | 5.554 | 5.709 | 5.464 | 5.636 | 16,264,837 | +0.08(+1.47%) |
Oct 28, 2020 | 5.709 | 5.800 | 5.500 | 5.554 | 20,731,202 | -0.31(-5.27%) |
Oct 27, 2020 | 6.091 | 6.173 | 5.818 | 5.864 | 17,119,610 | -0.27(-4.44%) |
Oct 26, 2020 | 6.445 | 6.527 | 5.991 | 6.136 | 23,592,190 | -0.44(-6.64%) |
Oct 23, 2020 | 6.382 | 6.604 | 6.245 | 6.573 | 25,643,272 | +0.20(+3.14%) |
Oct 22, 2020 | 5.873 | 6.373 | 5.873 | 6.373 | 27,633,790 | +0.45(+7.52%) |
Oct 21, 2020 | 5.782 | 5.936 | 5.591 | 5.927 | 26,497,254 | +0.16(+2.84%) |
Oct 20, 2020 | 5.591 | 5.882 | 5.591 | 5.764 | 27,675,916 | +0.22(+3.93%) |
Oct 19, 2020 | 5.636 | 5.700 | 5.491 | 5.545 | 15,366,432 | -0.05(-0.97%) |
Oct 16, 2020 | 5.745 | 5.754 | 5.582 | 5.600 | 16,470,119 | -0.10(-1.75%) |
Oct 15, 2020 | 5.473 | 5.709 | 5.454 | 5.700 | 14,457,832 | +0.14(+2.45%) |
Oct 14, 2020 | 5.600 | 5.682 | 5.554 | 5.564 | 13,406,761 | -0.01(-0.16%) |
Oct 13, 2020 | 5.627 | 5.645 | 5.464 | 5.573 | 16,094,461 | -0.07(-1.29%) |
Oct 12, 2020 | 5.754 | 6.000 | 5.627 | 5.645 | 27,153,016 | -0.02(-0.32%) |
Oct 09, 2020 | 5.818 | 5.864 | 5.582 | 5.664 | 21,249,364 | -0.05(-0.95%) |
Oct 08, 2020 | 5.473 | 5.745 | 5.436 | 5.718 | 23,400,918 | +0.30(+5.54%) |
Oct 07, 2020 | 5.391 | 5.536 | 5.327 | 5.418 | 19,738,856 | +0.14(+2.58%) |
Oct 06, 2020 | 5.582 | 5.618 | 5.245 | 5.282 | 24,925,828 | -0.23(-4.13%) |
Oct 05, 2020 | 5.518 | 5.636 | 5.454 | 5.509 | 16,059,922 | +0.05(+0.83%) |
Oct 02, 2020 | 5.100 | 5.489 | 5.064 | 5.464 | 24,403,884 | +0.15(+2.91%) |
Oct 01, 2020 | 5.209 | 5.445 | 5.173 | 5.309 | 23,730,750 | +0.13(+2.46%) |
Sep 30, 2020 | 5.182 | 5.373 | 5.173 | 5.182 | 24,450,642 | +0.03(+0.53%) |
Sep 29, 2020 | 5.436 | 5.445 | 5.091 | 5.154 | 31,969,588 | -0.26(-4.87%) |
Sep 28, 2020 | 5.564 | 5.664 | 5.409 | 5.418 | 24,225,916 | -0.06(-1.16%) |
Sep 25, 2020 | 5.482 | 5.564 | 5.409 | 5.482 | 19,105,540 | +0.00(+0.00%) |
Sep 24, 2020 | 5.554 | 5.645 | 5.354 | 5.482 | 22,565,292 | -0.07(-1.31%) |
Sep 23, 2020 | 5.754 | 5.891 | 5.554 | 5.554 | 19,853,764 | -0.15(-2.55%) |
Sep 22, 2020 | 5.800 | 5.809 | 5.582 | 5.700 | 23,994,016 | -0.04(-0.63%) |
Sep 21, 2020 | 5.973 | 6.000 | 5.673 | 5.736 | 27,583,372 | -0.41(-6.66%) |
Sep 18, 2020 | 6.245 | 6.291 | 6.118 | 6.145 | 24,946,412 | -0.09(-1.46%) |
Sep 17, 2020 | 6.264 | 6.427 | 6.218 | 6.236 | 13,839,014 | -0.11(-1.72%) |
Sep 16, 2020 | 6.273 | 6.491 | 6.136 | 6.345 | 22,844,380 | +0.10(+1.60%) |
Sep 15, 2020 | 6.600 | 6.636 | 6.236 | 6.245 | 25,806,208 | -0.30(-4.58%) |
Sep 14, 2020 | 6.473 | 6.618 | 6.409 | 6.545 | 15,059,080 | +0.14(+2.13%) |
Sep 11, 2020 | 6.727 | 6.745 | 6.336 | 6.409 | 22,071,406 | -0.32(-4.73%) |
Sep 10, 2020 | 6.873 | 7.091 | 6.727 | 6.727 | 19,495,172 | -0.14(-1.99%) |
Sep 09, 2020 | 6.954 | 6.954 | 6.691 | 6.864 | 22,038,784 | -0.06(-0.92%) |
Sep 08, 2020 | 6.845 | 7.245 | 6.618 | 6.927 | 35,097,084 | -0.03(-0.39%) |
Sep 04, 2020 | 6.964 | 7.100 | 6.664 | 6.954 | 40,347,644 | +0.04(+0.53%) |
Sep 03, 2020 | 6.436 | 7.254 | 6.427 | 6.918 | 88,605,448 | +0.57(+9.03%) |
Sep 02, 2020 | 6.773 | 7.082 | 6.164 | 6.345 | 93,710,552 | -0.03(-0.43%) |
Sep 01, 2020 | 6.254 | 6.500 | 6.145 | 6.373 | 28,300,558 | +0.04(+0.57%) |
Aug 31, 2020 | 6.309 | 6.364 | 6.091 | 6.336 | 27,317,216 | +0.02(+0.29%) |
Aug 28, 2020 | 6.054 | 6.354 | 5.991 | 6.318 | 21,698,830 | +0.30(+4.98%) |
Aug 27, 2020 | 5.964 | 6.136 | 5.927 | 6.018 | 24,682,886 | +0.10(+1.69%) |
Aug 26, 2020 | 5.909 | 6.154 | 5.900 | 5.918 | 18,830,866 | -0.05(-0.91%) |
Aug 25, 2020 | 6.082 | 6.118 | 5.773 | 5.973 | 19,935,574 | -0.04(-0.61%) |
Aug 24, 2020 | 5.791 | 6.018 | 5.700 | 6.009 | 26,514,046 | +0.32(+5.59%) |
Aug 21, 2020 | 5.718 | 5.827 | 5.636 | 5.691 | 18,344,218 | -0.02(-0.32%) |
Aug 20, 2020 | 5.818 | 5.991 | 5.709 | 5.709 | 24,182,716 | -0.22(-3.68%) |
Aug 19, 2020 | 5.936 | 6.182 | 5.864 | 5.927 | 20,271,326 | -0.03(-0.46%) |
Aug 18, 2020 | 6.264 | 6.264 | 5.836 | 5.954 | 48,344,536 | -0.55(-8.39%) |
Aug 17, 2020 | 6.554 | 6.636 | 6.200 | 6.500 | 25,329,606 | -0.04(-0.56%) |
Aug 14, 2020 | 6.354 | 7.045 | 6.291 | 6.536 | 49,489,116 | +0.20(+3.16%) |
Aug 13, 2020 | 6.327 | 6.400 | 6.245 | 6.336 | 16,958,134 | -0.14(-2.11%) |
Aug 12, 2020 | 6.518 | 6.627 | 6.154 | 6.473 | 25,370,284 | +0.08(+1.28%) |
Aug 11, 2020 | 6.709 | 6.964 | 6.318 | 6.391 | 33,193,574 | -0.10(-1.54%) |
Aug 10, 2020 | 6.054 | 6.626 | 6.000 | 6.491 | 31,910,842 | +0.47(+7.85%) |
Aug 07, 2020 | 5.636 | 6.082 | 5.591 | 6.018 | 27,892,808 | +0.35(+6.09%) |
Aug 06, 2020 | 5.809 | 5.836 | 5.654 | 5.673 | 17,899,948 | -0.15(-2.50%) |
Aug 05, 2020 | 5.654 | 5.991 | 5.645 | 5.818 | 30,551,068 | +0.25(+4.40%) |
Aug 04, 2020 | 5.500 | 5.691 | 5.482 | 5.573 | 19,793,056 | +0.03(+0.49%) |
Aug 03, 2020 | 5.545 | 5.636 | 5.291 | 5.545 | 24,216,006 | +0.04(+0.66%) |
Jul 31, 2020 | 5.691 | 5.745 | 5.454 | 5.509 | 25,342,528 | -0.15(-2.57%) |
Jul 30, 2020 | 5.773 | 5.864 | 5.618 | 5.654 | 20,655,416 | -0.25(-4.16%) |
Jul 29, 2020 | 5.873 | 6.109 | 5.836 | 5.900 | 24,762,238 | +0.05(+0.93%) |
Jul 28, 2020 | 5.636 | 5.954 | 5.591 | 5.845 | 26,379,098 | +0.20(+3.54%) |
Jul 27, 2020 | 5.854 | 5.854 | 5.564 | 5.645 | 28,766,226 | -0.22(-3.72%) |
Jul 24, 2020 | 5.954 | 6.091 | 5.827 | 5.864 | 20,785,926 | -0.20(-3.30%) |
Jul 23, 2020 | 5.791 | 6.173 | 5.745 | 6.064 | 32,487,408 | +0.19(+3.25%) |
Jul 22, 2020 | 5.900 | 5.973 | 5.736 | 5.873 | 47,096,432 | -0.31(-5.00%) |
Jul 21, 2020 | 5.891 | 6.382 | 5.836 | 6.182 | 36,445,120 | +0.35(+6.08%) |
Jul 20, 2020 | 5.991 | 6.064 | 5.782 | 5.827 | 22,263,034 | -0.22(-3.61%) |
Jul 17, 2020 | 6.254 | 6.276 | 6.041 | 6.045 | 17,961,302 | -0.22(-3.48%) |
Jul 16, 2020 | 6.309 | 6.491 | 6.082 | 6.264 | 23,504,108 | -0.29(-4.44%) |
Jul 15, 2020 | 6.236 | 6.573 | 6.227 | 6.554 | 35,778,404 | +0.44(+7.13%) |
Jul 14, 2020 | 5.873 | 6.164 | 5.809 | 6.118 | 28,461,006 | +0.15(+2.44%) |
Jul 13, 2020 | 6.127 | 6.200 | 5.845 | 5.973 | 35,432,176 | -0.18(-2.95%) |
Jul 10, 2020 | 5.954 | 6.236 | 5.873 | 6.154 | 22,571,694 | +0.13(+2.11%) |
Jul 09, 2020 | 6.100 | 6.191 | 5.845 | 6.027 | 33,949,308 | -0.21(-3.35%) |
Jul 08, 2020 | 5.991 | 6.236 | 5.836 | 6.236 | 31,146,476 | +0.27(+4.57%) |
Jul 07, 2020 | 5.900 | 6.236 | 5.782 | 5.964 | 33,827,076 | -0.05(-0.76%) |
Jul 06, 2020 | 6.282 | 6.345 | 5.945 | 6.009 | 30,661,670 | -0.17(-2.79%) |
Jul 02, 2020 | 6.127 | 6.264 | 5.918 | 6.182 | 35,224,204 | +0.20(+3.34%) |
Jul 01, 2020 | 6.236 | 6.518 | 5.809 | 5.982 | 50,572,640 | -0.27(-4.36%) |
Jun 30, 2020 | 6.000 | 6.309 | 5.782 | 6.254 | 39,112,264 | +0.24(+3.93%) |
Jun 29, 2020 | 5.527 | 6.036 | 5.418 | 6.018 | 40,760,532 | +0.55(+9.97%) |
Jun 26, 2020 | 5.845 | 5.982 | 5.454 | 5.473 | 70,147,992 | -0.44(-7.38%) |
Jun 25, 2020 | 5.945 | 6.100 | 5.782 | 5.909 | 36,451,456 | -0.25(-4.13%) |
Jun 24, 2020 | 6.318 | 6.445 | 5.927 | 6.164 | 39,121,788 | -0.34(-5.17%) |
Jun 23, 2020 | 6.454 | 6.545 | 6.309 | 6.500 | 28,822,670 | +0.06(+0.99%) |
Jun 22, 2020 | 6.245 | 6.500 | 6.173 | 6.436 | 31,584,210 | +0.18(+2.91%) |
Jun 19, 2020 | 6.718 | 6.727 | 6.182 | 6.254 | 59,370,024 | -0.37(-5.62%) |
Jun 18, 2020 | 6.391 | 6.736 | 6.291 | 6.627 | 28,553,134 | +0.13(+1.96%) |
Jun 17, 2020 | 6.818 | 6.982 | 6.500 | 6.500 | 40,529,612 | -0.45(-6.41%) |
Jun 16, 2020 | 7.427 | 7.482 | 6.836 | 6.945 | 75,454,048 | +0.41(+6.26%) |
Jun 15, 2020 | 6.273 | 6.682 | 6.127 | 6.536 | 46,526,620 | -0.10(-1.51%) |
Jun 12, 2020 | 6.718 | 6.791 | 6.364 | 6.636 | 52,036,096 | +0.49(+7.99%) |
Jun 11, 2020 | 6.373 | 6.927 | 6.000 | 6.145 | 77,577,256 | -1.07(-14.86%) |
Jun 10, 2020 | 7.764 | 7.809 | 7.091 | 7.218 | 81,309,232 | -0.85(-10.48%) |
Jun 09, 2020 | 9.418 | 9.509 | 7.964 | 8.064 | 146,329,056 | -0.62(-7.12%) |
Jun 08, 2020 | 8.509 | 8.700 | 8.273 | 8.682 | 76,907,616 | +0.71(+8.89%) |
Jun 05, 2020 | 8.545 | 8.727 | 7.891 | 7.973 | 83,727,152 | +0.51(+6.82%) |
Jun 04, 2020 | 7.045 | 7.718 | 6.773 | 7.464 | 85,856,048 | +0.32(+4.45%) |
Jun 03, 2020 | 6.554 | 7.227 | 6.473 | 7.145 | 72,373,664 | +0.82(+12.93%) |
Jun 02, 2020 | 5.836 | 6.400 | 5.727 | 6.327 | 69,890,864 | +0.54(+9.26%) |
Jun 01, 2020 | 5.627 | 6.027 | 5.609 | 5.791 | 47,867,784 | +0.01(+0.16%) |
May 29, 2020 | 5.918 | 6.136 | 5.691 | 5.782 | 58,156,924 | -0.43(-6.88%) |
May 28, 2020 | 6.964 | 7.000 | 6.154 | 6.209 | 81,216,096 | -0.50(-7.45%) |
May 27, 2020 | 6.118 | 6.800 | 6.054 | 6.709 | 107,525,952 | +1.10(+19.61%) |
May 26, 2020 | 5.009 | 5.718 | 4.991 | 5.609 | 71,384,936 | +0.87(+18.43%) |
May 22, 2020 | 4.836 | 4.964 | 4.664 | 4.736 | 39,029,712 | -0.15(-2.98%) |
May 21, 2020 | 4.518 | 4.945 | 4.464 | 4.882 | 60,624,408 | +0.27(+5.92%) |
May 20, 2020 | 4.718 | 4.727 | 4.564 | 4.609 | 31,972,310 | +0.00(+0.00%) |
May 19, 2020 | 4.845 | 4.891 | 4.573 | 4.609 | 42,610,208 | -0.32(-6.46%) |
May 18, 2020 | 5.045 | 5.182 | 4.773 | 4.927 | 39,234,228 | +0.10(+2.07%) |
May 15, 2020 | 4.400 | 4.916 | 4.364 | 4.827 | 40,323,552 | +0.27(+5.99%) |
May 14, 2020 | 4.409 | 4.636 | 4.227 | 4.554 | 38,086,220 | -0.01(-0.20%) |
May 13, 2020 | 4.564 | 4.609 | 4.382 | 4.564 | 36,802,004 | +0.03(+0.60%) |
May 12, 2020 | 4.854 | 4.936 | 4.536 | 4.536 | 36,090,204 | -0.25(-5.31%) |
May 11, 2020 | 4.909 | 5.045 | 4.691 | 4.791 | 29,547,192 | -0.09(-1.86%) |
May 08, 2020 | 4.782 | 4.882 | 4.718 | 4.882 | 27,937,578 | +0.26(+5.71%) |
May 07, 2020 | 4.664 | 4.836 | 4.609 | 4.618 | 29,886,964 | +0.08(+1.80%) |
May 06, 2020 | 4.736 | 4.809 | 4.473 | 4.536 | 29,527,578 | -0.15(-3.29%) |
May 05, 2020 | 4.918 | 5.136 | 4.682 | 4.691 | 31,553,120 | -0.10(-2.09%) |
May 04, 2020 | 4.664 | 4.936 | 4.509 | 4.791 | 32,204,036 | -0.08(-1.68%) |
May 01, 2020 | 5.127 | 5.227 | 4.827 | 4.873 | 38,153,220 | -0.45(-8.53%) |
Apr 30, 2020 | 5.454 | 5.454 | 5.073 | 5.327 | 52,829,200 | -0.19(-3.46%) |
Apr 29, 2020 | 5.818 | 5.909 | 5.427 | 5.518 | 49,584,300 | +0.07(+1.34%) |
Apr 28, 2020 | 5.382 | 5.754 | 5.209 | 5.445 | 62,792,044 | +0.45(+8.91%) |
Apr 27, 2020 | 4.654 | 5.127 | 4.545 | 5.000 | 37,094,328 | +0.44(+9.56%) |
Apr 24, 2020 | 4.500 | 4.650 | 4.327 | 4.564 | 33,090,170 | +0.12(+2.66%) |
Apr 23, 2020 | 4.354 | 4.627 | 4.345 | 4.445 | 36,910,064 | +0.06(+1.45%) |
Apr 22, 2020 | 4.882 | 4.891 | 4.318 | 4.382 | 49,483,724 | -0.36(-7.66%) |
Apr 21, 2020 | 4.636 | 4.800 | 4.536 | 4.745 | 31,185,996 | -0.08(-1.69%) |
Apr 20, 2020 | 5.191 | 5.264 | 4.773 | 4.827 | 36,117,164 | -0.55(-10.30%) |
Apr 17, 2020 | 5.491 | 5.723 | 5.254 | 5.382 | 31,790,500 | +0.15(+2.78%) |
Apr 16, 2020 | 5.273 | 5.327 | 5.127 | 5.236 | 21,477,182 | +0.03(+0.52%) |
Apr 15, 2020 | 5.164 | 5.345 | 5.018 | 5.209 | 28,769,020 | -0.43(-7.58%) |
Apr 14, 2020 | 5.845 | 5.891 | 5.345 | 5.636 | 31,868,258 | +0.04(+0.65%) |
Apr 13, 2020 | 6.073 | 6.136 | 5.418 | 5.600 | 37,185,284 | -0.45(-7.51%) |
Apr 09, 2020 | 5.927 | 6.523 | 5.854 | 6.054 | 56,835,908 | +0.59(+10.82%) |
Apr 08, 2020 | 5.464 | 5.773 | 5.382 | 5.464 | 30,826,778 | +0.09(+1.69%) |
Apr 07, 2020 | 5.654 | 6.264 | 5.109 | 5.373 | 54,802,164 | +0.25(+4.97%) |
Apr 06, 2020 | 4.673 | 5.164 | 4.654 | 5.118 | 44,182,532 | +0.75(+17.05%) |
Apr 03, 2020 | 4.118 | 4.423 | 4.000 | 4.373 | 109,506,824 | +0.33(+8.09%) |
Apr 02, 2020 | 4.091 | 4.718 | 3.982 | 4.045 | 46,045,488 | +0.02(+0.45%) |
Apr 01, 2020 | 4.282 | 4.436 | 3.982 | 4.027 | 48,995,444 | -0.44(-9.78%) |
Mar 31, 2020 | 4.827 | 4.891 | 4.391 | 4.464 | 39,295,588 | -0.42(-8.57%) |
Mar 30, 2020 | 4.936 | 5.127 | 4.545 | 4.882 | 27,018,884 | -0.15(-2.89%) |
Mar 27, 2020 | 5.100 | 5.182 | 4.782 | 5.027 | 28,757,202 | -0.37(-6.90%) |
Mar 26, 2020 | 6.000 | 6.473 | 5.345 | 5.400 | 43,046,244 | -0.61(-10.14%) |
Mar 25, 2020 | 5.591 | 6.218 | 4.727 | 6.009 | 45,088,740 | +0.86(+16.78%) |
Mar 24, 2020 | 4.700 | 5.364 | 4.600 | 5.145 | 62,077,504 | +0.77(+17.67%) |
Mar 23, 2020 | 5.400 | 5.400 | 4.300 | 4.373 | 50,381,032 | -1.10(-20.10%) |
Mar 20, 2020 | 6.200 | 6.545 | 5.454 | 5.473 | 27,687,434 | -0.61(-10.01%) |
Mar 19, 2020 | 5.545 | 6.373 | 5.182 | 6.082 | 20,804,038 | +0.45(+7.90%) |
Mar 18, 2020 | 5.591 | 5.809 | 5.054 | 5.636 | 23,086,514 | -0.45(-7.46%) |
Mar 17, 2020 | 6.182 | 6.236 | 5.454 | 6.091 | 31,692,354 | -0.01(-0.15%) |
Mar 16, 2020 | 6.145 | 6.564 | 5.909 | 6.100 | 24,140,572 | -1.20(-16.44%) |
Mar 13, 2020 | 7.245 | 7.382 | 6.618 | 7.300 | 26,003,088 | +0.59(+8.81%) |
Mar 12, 2020 | 7.545 | 7.582 | 6.554 | 6.709 | 34,352,588 | -1.57(-19.01%) |
Mar 11, 2020 | 8.773 | 8.773 | 8.092 | 8.284 | 31,819,678 | -0.75(-8.31%) |
Mar 10, 2020 | 9.567 | 9.890 | 8.598 | 9.035 | 20,922,646 | -0.07(-0.77%) |
Mar 09, 2020 | 9.253 | 9.585 | 8.747 | 9.104 | 24,990,876 | -0.93(-9.23%) |
Mar 06, 2020 | 9.759 | 10.40 | 9.611 | 10.03 | 27,368,652 | -0.08(-0.78%) |
Mar 05, 2020 | 10.66 | 10.88 | 10.04 | 10.11 | 25,600,232 | -0.94(-8.53%) |
Mar 04, 2020 | 11.09 | 11.21 | 10.74 | 11.05 | 24,382,848 | +0.01(+0.08%) |
Mar 03, 2020 | 11.38 | 11.76 | 10.82 | 11.04 | 22,842,398 | -0.30(-2.62%) |
Mar 02, 2020 | 11.61 | 11.62 | 10.85 | 11.34 | 23,763,914 | -0.21(-1.81%) |
Feb 28, 2020 | 10.88 | 11.62 | 10.83 | 11.55 | 24,404,330 | +0.29(+2.56%) |
Feb 27, 2020 | 11.43 | 11.79 | 10.86 | 11.26 | 25,702,176 | -0.60(-5.08%) |
Feb 26, 2020 | 12.83 | 12.97 | 11.79 | 11.86 | 29,196,290 | -0.88(-6.92%) |
Feb 25, 2020 | 13.67 | 13.89 | 12.67 | 12.74 | 28,437,272 | -0.74(-5.50%) |
Feb 24, 2020 | 13.69 | 13.69 | 13.31 | 13.49 | 14,404,810 | -0.68(-4.81%) |
Feb 21, 2020 | 14.37 | 14.53 | 14.12 | 14.17 | 9,306,064 | -0.36(-2.46%) |
Feb 20, 2020 | 14.14 | 14.54 | 14.12 | 14.53 | 10,308,908 | +0.31(+2.15%) |
Feb 19, 2020 | 13.97 | 14.27 | 13.84 | 14.22 | 10,184,647 | +0.19(+1.37%) |
Feb 18, 2020 | 14.50 | 14.54 | 13.86 | 14.03 | 14,338,236 | -0.52(-3.60%) |
Feb 14, 2020 | 14.58 | 14.74 | 14.49 | 14.55 | 6,369,465 | -0.06(-0.42%) |
Feb 13, 2020 | 14.77 | 14.77 | 14.40 | 14.61 | 8,404,735 | -0.23(-1.53%) |
Feb 12, 2020 | 14.38 | 14.92 | 14.34 | 14.84 | 13,778,911 | +0.56(+3.91%) |
Feb 11, 2020 | 14.28 | 14.32 | 14.08 | 14.28 | 7,705,959 | +0.11(+0.80%) |
Feb 10, 2020 | 14.32 | 14.47 | 14.12 | 14.17 | 8,051,997 | -0.15(-1.04%) |
Feb 07, 2020 | 14.70 | 14.75 | 14.27 | 14.32 | 9,974,056 | -0.48(-3.24%) |
Feb 06, 2020 | 15.28 | 15.42 | 14.79 | 14.80 | 14,082,158 | -0.44(-2.87%) |
Feb 05, 2020 | 14.58 | 15.26 | 14.53 | 15.23 | 27,999,828 | +0.86(+5.95%) |
Feb 04, 2020 | 14.54 | 14.89 | 14.36 | 14.38 | 18,001,078 | +0.01(+0.06%) |
Feb 03, 2020 | 13.96 | 14.63 | 13.87 | 14.37 | 18,336,394 | +0.45(+3.20%) |
Jan 31, 2020 | 14.62 | 14.62 | 13.77 | 13.92 | 19,083,078 | -0.77(-5.23%) |
Jan 30, 2020 | 14.52 | 14.72 | 14.46 | 14.69 | 9,652,032 | -0.03(-0.24%) |
Jan 29, 2020 | 14.80 | 14.99 | 14.71 | 14.73 | 9,029,210 | +0.00(+0.00%) |
Jan 28, 2020 | 14.46 | 14.79 | 14.28 | 14.73 | 12,175,410 | +0.43(+2.99%) |
Jan 27, 2020 | 14.32 | 14.45 | 14.18 | 14.30 | 8,783,986 | -0.35(-2.38%) |
Jan 24, 2020 | 14.91 | 14.94 | 14.55 | 14.65 | 9,473,892 | -0.25(-1.70%) |
Jan 23, 2020 | 14.94 | 14.99 | 14.56 | 14.90 | 7,319,899 | -0.07(-0.47%) |
Jan 22, 2020 | 14.99 | 15.19 | 14.87 | 14.97 | 10,112,949 | +0.14(+0.94%) |
Jan 21, 2020 | 15.35 | 15.35 | 14.80 | 14.83 | 14,627,033 | -0.51(-3.30%) |
Jan 17, 2020 | 15.34 | 15.43 | 15.23 | 15.34 | 8,005,707 | +0.03(+0.23%) |
Jan 16, 2020 | 15.25 | 15.36 | 15.08 | 15.30 | 10,324,992 | +0.10(+0.63%) |
Jan 15, 2020 | 15.45 | 15.50 | 15.12 | 15.21 | 12,615,985 | -0.38(-2.46%) |
Jan 14, 2020 | 15.63 | 15.76 | 15.49 | 15.59 | 11,835,566 | -0.02(-0.11%) |
Jan 13, 2020 | 15.52 | 15.70 | 15.32 | 15.61 | 12,750,764 | +0.06(+0.39%) |
Jan 10, 2020 | 15.39 | 15.55 | 15.25 | 15.55 | 13,049,041 | +0.09(+0.56%) |
Jan 09, 2020 | 15.91 | 15.91 | 15.15 | 15.46 | 21,038,610 | -0.34(-2.16%) |
Jan 08, 2020 | 15.77 | 16.21 | 15.31 | 15.80 | 40,964,412 | +0.43(+2.78%) |
Jan 07, 2020 | 15.19 | 15.51 | 15.08 | 15.37 | 22,818,402 | +0.45(+2.98%) |
Jan 06, 2020 | 14.42 | 15.07 | 14.40 | 14.93 | 23,202,386 | +0.50(+3.45%) |
Jan 03, 2020 | 14.25 | 14.50 | 14.15 | 14.43 | 13,796,535 | +0.01(+0.06%) |
Jan 02, 2020 | 15.00 | 15.08 | 14.31 | 14.42 | 30,229,904 | -0.42(-2.82%) |
Dec 31, 2019 | 14.60 | 14.88 | 14.53 | 14.84 | 14,818,057 | +0.20(+1.37%) |
Dec 30, 2019 | 14.45 | 14.79 | 14.39 | 14.64 | 14,743,526 | +0.23(+1.58%) |
Dec 27, 2019 | 14.45 | 14.55 | 14.34 | 14.41 | 11,766,556 | -0.03(-0.18%) |
Dec 26, 2019 | 14.17 | 14.44 | 14.11 | 14.44 | 13,952,837 | +0.37(+2.61%) |
Dec 24, 2019 | 14.18 | 14.25 | 14.04 | 14.07 | 6,654,258 | -0.07(-0.49%) |
Dec 23, 2019 | 14.23 | 14.32 | 14.09 | 14.14 | 14,393,933 | +0.00(+0.00%) |
Dec 20, 2019 | 14.14 | 14.23 | 13.99 | 14.14 | 21,278,252 | +0.10(+0.75%) |
Dec 19, 2019 | 14.37 | 14.41 | 13.93 | 14.04 | 23,773,654 | -0.39(-2.72%) |
Dec 18, 2019 | 14.13 | 14.65 | 14.02 | 14.43 | 27,250,080 | +0.44(+3.12%) |
Dec 17, 2019 | 13.60 | 14.12 | 13.51 | 13.99 | 21,220,032 | +0.35(+2.56%) |
Dec 16, 2019 | 13.36 | 13.76 | 13.31 | 13.64 | 23,692,012 | +0.39(+2.97%) |
Dec 13, 2019 | 13.75 | 13.75 | 13.24 | 13.25 | 19,800,904 | -0.46(-3.37%) |
Dec 12, 2019 | 13.38 | 13.84 | 13.31 | 13.71 | 23,068,554 | +0.34(+2.53%) |
Dec 11, 2019 | 13.44 | 13.60 | 13.33 | 13.38 | 25,794,180 | -0.03(-0.25%) |
Dec 10, 2019 | 13.15 | 13.43 | 13.06 | 13.41 | 21,362,588 | +0.22(+1.68%) |
Dec 09, 2019 | 12.67 | 13.30 | 12.57 | 13.19 | 37,808,392 | +0.28(+2.18%) |
Dec 06, 2019 | 13.08 | 13.22 | 12.87 | 12.91 | 20,124,752 | +0.03(+0.26%) |
Dec 05, 2019 | 12.69 | 13.00 | 12.69 | 12.87 | 26,668,522 | +0.23(+1.82%) |
Dec 04, 2019 | 12.76 | 12.82 | 12.63 | 12.64 | 18,778,426 | -0.03(-0.20%) |
Dec 03, 2019 | 12.92 | 12.92 | 12.64 | 12.67 | 24,567,846 | -0.45(-3.44%) |