Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.20 | 13.20 | 13.20 | 1,388,146 | +0.10(+0.76%) | |
Dec 30, 2020 | 13.28 | 13.51 | 12.99 | 13.10 | 1,388,146 | +0.09(+0.69%) |
Dec 29, 2020 | 12.69 | 13.05 | 12.64 | 13.01 | 2,032,502 | +0.28(+2.20%) |
Dec 28, 2020 | 12.55 | 13.06 | 12.42 | 12.73 | 2,669,542 | +0.44(+3.58%) |
Dec 24, 2020 | 12.58 | 12.61 | 12.27 | 12.29 | 928,700 | -0.15(-1.21%) |
Dec 23, 2020 | 12.06 | 12.68 | 11.98 | 12.44 | 2,487,567 | +0.41(+3.41%) |
Dec 22, 2020 | 11.53 | 12.08 | 11.42 | 12.03 | 1,610,346 | +0.57(+4.97%) |
Dec 21, 2020 | 11.34 | 11.56 | 11.23 | 11.46 | 1,130,353 | -0.14(-1.21%) |
Dec 18, 2020 | 12.00 | 12.15 | 11.60 | 11.60 | 1,881,000 | -0.40(-3.33%) |
Dec 17, 2020 | 11.86 | 12.03 | 11.71 | 12.00 | 1,601,513 | +0.21(+1.78%) |
Dec 16, 2020 | 11.61 | 11.92 | 11.46 | 11.79 | 2,306,158 | +0.20(+1.73%) |
Dec 15, 2020 | 11.11 | 11.70 | 11.08 | 11.59 | 1,278,497 | +0.63(+5.75%) |
Dec 14, 2020 | 11.91 | 11.94 | 10.91 | 10.96 | 1,440,275 | -0.76(-6.48%) |
Dec 11, 2020 | 11.40 | 11.83 | 11.36 | 11.72 | 2,132,000 | +0.32(+2.81%) |
Dec 10, 2020 | 10.96 | 11.45 | 10.96 | 11.40 | 1,116,303 | +0.22(+1.97%) |
Dec 09, 2020 | 11.49 | 11.57 | 11.04 | 11.18 | 1,679,774 | -0.16(-1.41%) |
Dec 08, 2020 | 10.96 | 11.40 | 10.96 | 11.34 | 1,693,176 | +0.23(+2.07%) |
Dec 07, 2020 | 11.23 | 11.24 | 10.96 | 11.11 | 2,138,992 | -0.27(-2.37%) |
Dec 04, 2020 | 10.32 | 11.38 | 10.18 | 11.38 | 2,744,300 | +1.21(+11.90%) |
Dec 03, 2020 | 10.05 | 10.26 | 9.990 | 10.17 | 1,706,069 | +0.12(+1.19%) |
Dec 02, 2020 | 9.700 | 10.23 | 9.689 | 10.05 | 1,853,002 | +0.36(+3.72%) |
Dec 01, 2020 | 9.680 | 9.770 | 9.300 | 9.690 | 1,932,477 | +0.24(+2.54%) |
Nov 30, 2020 | 9.710 | 9.850 | 9.400 | 9.450 | 2,155,800 | -0.36(-3.67%) |
Nov 27, 2020 | 9.810 | 10.04 | 9.730 | 9.810 | 981,500 | -0.02(-0.20%) |
Nov 25, 2020 | 9.990 | 10.07 | 9.650 | 9.830 | 2,433,900 | -0.29(-2.87%) |
Nov 24, 2020 | 9.790 | 10.13 | 9.500 | 10.12 | 4,419,250 | +0.58(+6.08%) |
Nov 23, 2020 | 9.370 | 9.645 | 9.310 | 9.540 | 2,213,067 | +0.37(+4.03%) |
Nov 20, 2020 | 9.000 | 9.280 | 8.990 | 9.170 | 1,717,600 | +0.10(+1.10%) |
Nov 19, 2020 | 9.190 | 9.260 | 8.900 | 9.070 | 1,825,522 | -0.23(-2.47%) |
Nov 18, 2020 | 9.510 | 9.590 | 9.260 | 9.300 | 3,188,158 | +0.01(+0.11%) |
Nov 17, 2020 | 9.010 | 9.350 | 9.000 | 9.290 | 2,516,894 | +0.04(+0.43%) |
Nov 16, 2020 | 8.810 | 9.470 | 8.720 | 9.250 | 4,890,063 | +0.89(+10.65%) |
Nov 13, 2020 | 8.120 | 8.460 | 8.120 | 8.360 | 1,607,800 | +0.39(+4.89%) |
Nov 12, 2020 | 8.340 | 8.400 | 7.870 | 7.970 | 1,813,080 | -0.55(-6.46%) |
Nov 11, 2020 | 8.800 | 8.800 | 8.440 | 8.520 | 2,580,468 | -0.27(-3.07%) |
Nov 10, 2020 | 8.740 | 8.940 | 8.480 | 8.790 | 2,733,205 | +0.12(+1.38%) |
Nov 09, 2020 | 7.560 | 9.480 | 7.500 | 8.670 | 6,488,852 | +1.79(+26.02%) |
Nov 06, 2020 | 6.860 | 6.990 | 6.800 | 6.880 | 1,160,100 | +0.03(+0.44%) |
Nov 05, 2020 | 6.430 | 6.980 | 6.430 | 6.850 | 1,842,117 | +0.51(+8.04%) |
Nov 04, 2020 | 6.740 | 6.864 | 6.290 | 6.340 | 1,851,845 | -0.58(-8.38%) |
Nov 03, 2020 | 6.920 | 7.090 | 6.660 | 6.920 | 1,392,673 | +0.37(+5.65%) |
Nov 02, 2020 | 6.200 | 6.550 | 6.150 | 6.550 | 904,730 | +0.47(+7.73%) |
Oct 30, 2020 | 6.080 | 6.200 | 5.975 | 6.080 | 874,500 | -0.03(-0.49%) |
Oct 29, 2020 | 5.950 | 6.130 | 5.850 | 6.110 | 1,553,172 | +0.10(+1.66%) |
Oct 28, 2020 | 5.930 | 6.270 | 5.880 | 6.010 | 1,222,822 | -0.20(-3.22%) |
Oct 27, 2020 | 6.810 | 6.830 | 6.180 | 6.210 | 1,631,037 | -0.66(-9.61%) |
Oct 26, 2020 | 7.160 | 7.175 | 6.840 | 6.870 | 1,452,477 | -0.48(-6.53%) |
Oct 23, 2020 | 7.070 | 7.400 | 7.010 | 7.350 | 1,435,800 | +0.36(+5.15%) |
Oct 22, 2020 | 6.750 | 7.130 | 6.750 | 6.990 | 1,285,483 | +0.29(+4.33%) |
Oct 21, 2020 | 6.680 | 6.810 | 6.620 | 6.700 | 903,873 | -0.01(-0.15%) |
Oct 20, 2020 | 6.770 | 6.910 | 6.680 | 6.710 | 586,213 | -0.01(-0.15%) |
Oct 19, 2020 | 6.860 | 6.970 | 6.590 | 6.720 | 760,414 | -0.15(-2.18%) |
Oct 16, 2020 | 6.790 | 6.990 | 6.720 | 6.870 | 886,800 | +0.10(+1.48%) |
Oct 15, 2020 | 6.780 | 6.920 | 6.680 | 6.770 | 1,049,967 | -0.24(-3.42%) |
Oct 14, 2020 | 6.950 | 7.120 | 6.950 | 7.010 | 522,732 | +0.06(+0.86%) |
Oct 13, 2020 | 7.040 | 7.069 | 6.815 | 6.950 | 571,765 | -0.17(-2.39%) |
Oct 12, 2020 | 7.020 | 7.200 | 6.940 | 7.120 | 707,662 | +0.08(+1.14%) |
Oct 09, 2020 | 7.140 | 7.220 | 6.890 | 7.040 | 1,143,100 | -0.04(-0.56%) |
Oct 08, 2020 | 7.140 | 7.300 | 6.985 | 7.080 | 3,762,650 | +0.07(+1.00%) |
Oct 07, 2020 | 6.800 | 7.090 | 6.800 | 7.010 | 802,136 | +0.31(+4.63%) |
Oct 06, 2020 | 6.920 | 7.010 | 6.630 | 6.700 | 2,077,519 | -0.07(-1.03%) |
Oct 05, 2020 | 6.610 | 6.800 | 6.490 | 6.770 | 1,765,395 | +0.28(+4.31%) |
Oct 02, 2020 | 5.900 | 6.520 | 5.850 | 6.490 | 1,614,500 | +0.37(+6.05%) |
Oct 01, 2020 | 6.170 | 6.280 | 5.990 | 6.120 | 1,633,421 | -0.04(-0.65%) |
Sep 30, 2020 | 5.990 | 6.260 | 5.985 | 6.160 | 1,263,854 | +0.21(+3.53%) |
Sep 29, 2020 | 6.270 | 6.270 | 5.915 | 5.950 | 2,072,704 | -0.34(-5.41%) |
Sep 28, 2020 | 6.290 | 6.410 | 6.130 | 6.290 | 2,039,698 | +0.16(+2.61%) |
Sep 25, 2020 | 6.030 | 6.220 | 6.010 | 6.130 | 1,628,400 | +0.02(+0.33%) |
Sep 24, 2020 | 6.180 | 6.255 | 5.960 | 6.110 | 1,473,912 | -0.10(-1.61%) |
Sep 23, 2020 | 6.300 | 6.485 | 6.150 | 6.210 | 1,739,222 | -0.11(-1.74%) |
Sep 22, 2020 | 6.060 | 6.350 | 6.030 | 6.320 | 1,552,674 | +0.29(+4.81%) |
Sep 21, 2020 | 6.280 | 6.345 | 5.900 | 6.030 | 2,749,397 | -0.49(-7.52%) |
Sep 18, 2020 | 6.730 | 6.760 | 6.505 | 6.520 | 2,496,600 | -0.13(-1.95%) |
Sep 17, 2020 | 6.500 | 6.720 | 6.250 | 6.650 | 1,496,578 | +0.06(+0.91%) |
Sep 16, 2020 | 6.800 | 6.880 | 6.580 | 6.590 | 1,886,570 | -0.15(-2.23%) |
Sep 15, 2020 | 7.320 | 7.370 | 6.710 | 6.740 | 2,663,716 | -0.50(-6.91%) |
Sep 14, 2020 | 7.050 | 7.300 | 6.970 | 7.240 | 5,357,142 | +0.25(+3.58%) |
Sep 11, 2020 | 7.080 | 7.080 | 6.960 | 6.990 | 1,278,900 | -0.01(-0.14%) |
Sep 10, 2020 | 7.170 | 7.170 | 6.855 | 7.000 | 3,005,291 | -0.12(-1.69%) |
Sep 09, 2020 | 6.960 | 7.200 | 6.850 | 7.120 | 1,190,943 | +0.21(+3.04%) |
Sep 08, 2020 | 7.090 | 7.260 | 6.910 | 6.910 | 853,701 | -0.24(-3.36%) |
Sep 04, 2020 | 7.330 | 7.330 | 6.800 | 7.150 | 1,262,400 | -0.02(-0.28%) |
Sep 03, 2020 | 7.410 | 7.410 | 6.965 | 7.170 | 1,889,518 | -0.22(-2.98%) |
Sep 02, 2020 | 7.240 | 7.420 | 7.070 | 7.390 | 1,189,190 | +0.12(+1.65%) |
Sep 01, 2020 | 7.280 | 7.380 | 7.125 | 7.270 | 1,841,403 | -0.11(-1.49%) |
Aug 31, 2020 | 7.640 | 7.710 | 7.370 | 7.380 | 832,124 | -0.35(-4.53%) |
Aug 28, 2020 | 7.540 | 7.770 | 7.480 | 7.730 | 1,127,400 | +0.17(+2.25%) |
Aug 27, 2020 | 7.470 | 7.610 | 7.380 | 7.560 | 918,894 | +0.19(+2.58%) |
Aug 26, 2020 | 7.550 | 7.550 | 7.290 | 7.370 | 857,371 | -0.25(-3.28%) |
Aug 25, 2020 | 7.990 | 8.030 | 7.530 | 7.620 | 2,082,917 | -0.32(-4.03%) |
Aug 24, 2020 | 7.400 | 7.940 | 7.325 | 7.940 | 1,118,261 | +0.54(+7.30%) |
Aug 21, 2020 | 7.280 | 7.510 | 7.260 | 7.400 | 767,600 | +0.04(+0.54%) |
Aug 20, 2020 | 7.280 | 7.480 | 7.160 | 7.360 | 2,140,572 | -0.08(-1.08%) |
Aug 19, 2020 | 7.410 | 7.580 | 7.200 | 7.440 | 768,834 | +0.06(+0.81%) |
Aug 18, 2020 | 7.500 | 7.600 | 7.355 | 7.380 | 566,892 | -0.17(-2.25%) |
Aug 17, 2020 | 7.720 | 7.720 | 7.490 | 7.550 | 466,520 | -0.15(-1.95%) |
Aug 14, 2020 | 7.500 | 7.810 | 7.490 | 7.700 | 518,900 | +0.09(+1.18%) |
Aug 13, 2020 | 7.520 | 7.670 | 7.480 | 7.610 | 502,337 | -0.02(-0.26%) |
Aug 12, 2020 | 7.810 | 7.810 | 7.460 | 7.630 | 725,238 | -0.02(-0.26%) |
Aug 11, 2020 | 7.930 | 8.107 | 7.595 | 7.650 | 1,629,152 | -0.11(-1.42%) |
Aug 10, 2020 | 7.470 | 7.860 | 7.450 | 7.760 | 1,067,000 | +0.32(+4.30%) |
Aug 07, 2020 | 7.140 | 7.470 | 6.970 | 7.440 | 1,152,800 | +0.25(+3.48%) |
Aug 06, 2020 | 7.080 | 7.190 | 6.840 | 7.190 | 1,107,621 | -0.09(-1.24%) |
Aug 05, 2020 | 6.700 | 7.280 | 6.570 | 7.280 | 1,956,785 | +0.72(+10.98%) |
Aug 04, 2020 | 6.500 | 6.950 | 6.370 | 6.560 | 1,718,865 | +0.29(+4.63%) |
Aug 03, 2020 | 6.160 | 6.455 | 5.775 | 6.270 | 1,535,091 | +0.19(+3.12%) |
Jul 31, 2020 | 6.200 | 6.260 | 6.010 | 6.080 | 1,684,300 | -0.23(-3.65%) |
Jul 30, 2020 | 6.490 | 6.510 | 6.230 | 6.310 | 1,219,298 | -0.29(-4.39%) |
Jul 29, 2020 | 6.390 | 6.620 | 6.305 | 6.600 | 822,070 | +0.24(+3.77%) |
Jul 28, 2020 | 6.470 | 6.610 | 6.350 | 6.360 | 1,013,727 | -0.17(-2.60%) |
Jul 27, 2020 | 6.310 | 6.580 | 6.180 | 6.530 | 1,098,174 | +0.20(+3.16%) |
Jul 24, 2020 | 6.720 | 6.720 | 6.300 | 6.330 | 1,077,200 | -0.45(-6.64%) |
Jul 23, 2020 | 6.600 | 6.860 | 6.560 | 6.780 | 1,294,758 | +0.14(+2.11%) |
Jul 22, 2020 | 6.620 | 7.130 | 6.580 | 6.640 | 1,514,050 | +0.03(+0.45%) |
Jul 21, 2020 | 6.210 | 6.796 | 6.135 | 6.610 | 2,154,893 | +0.51(+8.36%) |
Jul 20, 2020 | 6.290 | 6.290 | 6.030 | 6.100 | 1,081,492 | -0.27(-4.24%) |
Jul 17, 2020 | 6.170 | 6.480 | 5.960 | 6.370 | 1,895,000 | -0.28(-4.21%) |
Jul 16, 2020 | 6.460 | 6.820 | 6.360 | 6.650 | 1,506,126 | +0.03(+0.45%) |
Jul 15, 2020 | 6.360 | 6.730 | 6.330 | 6.620 | 1,755,110 | +0.52(+8.52%) |
Jul 14, 2020 | 5.940 | 6.120 | 5.840 | 6.100 | 1,139,272 | +0.11(+1.84%) |
Jul 13, 2020 | 5.810 | 6.200 | 5.740 | 5.990 | 2,042,584 | +0.26(+4.54%) |
Jul 10, 2020 | 5.300 | 5.730 | 5.242 | 5.730 | 1,236,600 | +0.45(+8.52%) |
Jul 09, 2020 | 5.580 | 5.600 | 5.210 | 5.280 | 1,090,212 | -0.38(-6.71%) |
Jul 08, 2020 | 5.500 | 5.750 | 5.380 | 5.660 | 1,007,011 | +0.25(+4.62%) |
Jul 07, 2020 | 5.680 | 5.740 | 5.390 | 5.410 | 833,977 | -0.36(-6.24%) |
Jul 06, 2020 | 5.950 | 6.080 | 5.590 | 5.770 | 768,527 | +0.03(+0.52%) |
Jul 02, 2020 | 5.930 | 6.340 | 5.700 | 5.740 | 910,800 | -0.05(-0.86%) |
Jul 01, 2020 | 6.010 | 6.260 | 5.780 | 5.790 | 1,222,398 | -0.30(-4.93%) |
Jun 30, 2020 | 5.980 | 6.185 | 5.840 | 6.090 | 1,009,270 | +0.04(+0.66%) |
Jun 29, 2020 | 5.610 | 6.140 | 5.560 | 6.050 | 1,330,490 | +0.61(+11.21%) |
Jun 26, 2020 | 5.550 | 5.560 | 5.265 | 5.440 | 3,410,600 | -0.21(-3.72%) |
Jun 25, 2020 | 5.550 | 5.660 | 5.250 | 5.650 | 1,486,430 | +0.21(+3.86%) |
Jun 24, 2020 | 6.110 | 6.140 | 5.420 | 5.440 | 2,323,777 | -0.85(-13.51%) |
Jun 23, 2020 | 6.160 | 6.350 | 6.075 | 6.290 | 779,378 | +0.19(+3.11%) |
Jun 22, 2020 | 5.990 | 6.165 | 5.800 | 6.100 | 913,883 | +0.05(+0.83%) |
Jun 19, 2020 | 6.340 | 6.400 | 6.020 | 6.050 | 1,510,300 | -0.22(-3.51%) |
Jun 18, 2020 | 6.290 | 6.470 | 6.115 | 6.270 | 840,668 | -0.01(-0.16%) |
Jun 17, 2020 | 6.520 | 6.555 | 6.215 | 6.280 | 1,133,365 | -0.28(-4.27%) |
Jun 16, 2020 | 6.970 | 7.080 | 6.490 | 6.560 | 1,262,886 | +0.03(+0.46%) |
Jun 15, 2020 | 6.070 | 6.590 | 5.860 | 6.530 | 1,239,435 | +0.23(+3.65%) |
Jun 12, 2020 | 6.560 | 6.780 | 6.150 | 6.300 | 1,698,800 | +0.05(+0.80%) |
Jun 11, 2020 | 6.370 | 6.680 | 6.130 | 6.250 | 2,062,576 | -0.67(-9.68%) |
Jun 10, 2020 | 7.350 | 7.370 | 6.700 | 6.920 | 1,488,107 | -0.46(-6.23%) |
Jun 09, 2020 | 7.760 | 8.070 | 7.320 | 7.380 | 2,017,979 | -0.60(-7.52%) |
Jun 08, 2020 | 8.990 | 9.300 | 7.850 | 7.980 | 3,329,207 | -0.38(-4.55%) |
Jun 05, 2020 | 7.640 | 8.820 | 7.630 | 8.360 | 3,497,300 | +1.27(+17.91%) |
Jun 04, 2020 | 6.950 | 7.100 | 6.790 | 7.090 | 1,709,645 | +0.10(+1.43%) |
Jun 03, 2020 | 6.670 | 7.080 | 6.600 | 6.990 | 1,591,347 | +0.61(+9.56%) |
Jun 02, 2020 | 6.670 | 7.040 | 6.305 | 6.380 | 1,488,682 | -0.18(-2.74%) |
Jun 01, 2020 | 6.120 | 6.730 | 6.050 | 6.560 | 2,386,785 | +0.48(+7.89%) |
May 29, 2020 | 5.980 | 6.235 | 5.830 | 6.080 | 1,536,600 | -0.03(-0.49%) |
May 28, 2020 | 6.500 | 6.510 | 6.090 | 6.110 | 1,226,257 | -0.27(-4.23%) |
May 27, 2020 | 6.730 | 6.850 | 6.250 | 6.380 | 2,333,047 | -0.03(-0.47%) |
May 26, 2020 | 6.000 | 6.490 | 5.955 | 6.410 | 2,381,417 | +0.86(+15.50%) |
May 22, 2020 | 5.520 | 5.590 | 5.270 | 5.550 | 1,243,900 | +0.09(+1.65%) |
May 21, 2020 | 5.480 | 5.700 | 5.400 | 5.460 | 1,419,953 | -0.02(-0.36%) |
May 20, 2020 | 5.590 | 5.895 | 5.430 | 5.480 | 2,527,916 | +0.08(+1.48%) |
May 19, 2020 | 5.250 | 5.810 | 5.000 | 5.400 | 3,128,669 | +0.18(+3.45%) |
May 18, 2020 | 5.000 | 5.370 | 4.930 | 5.220 | 2,329,992 | +0.52(+11.06%) |
May 15, 2020 | 4.550 | 4.780 | 4.470 | 4.700 | 2,618,200 | +0.25(+5.62%) |
May 14, 2020 | 4.360 | 4.598 | 4.150 | 4.450 | 2,046,321 | -0.12(-2.63%) |
May 13, 2020 | 4.780 | 4.840 | 4.380 | 4.570 | 1,833,740 | -0.22(-4.59%) |
May 12, 2020 | 5.200 | 5.270 | 4.790 | 4.790 | 1,770,091 | -0.37(-7.17%) |
May 11, 2020 | 5.140 | 5.350 | 4.880 | 5.160 | 1,642,098 | -0.19(-3.55%) |
May 08, 2020 | 5.260 | 5.620 | 5.230 | 5.350 | 1,900,700 | +0.35(+7.00%) |
May 07, 2020 | 4.510 | 5.210 | 4.510 | 5.000 | 1,635,703 | +0.54(+12.11%) |
May 06, 2020 | 5.000 | 5.100 | 4.402 | 4.460 | 2,317,522 | -0.52(-10.44%) |
May 05, 2020 | 5.240 | 6.100 | 4.930 | 4.980 | 3,841,890 | +0.22(+4.62%) |
May 04, 2020 | 4.570 | 4.830 | 4.390 | 4.760 | 2,174,911 | +0.07(+1.49%) |
May 01, 2020 | 4.800 | 4.840 | 4.452 | 4.690 | 1,851,000 | -0.24(-4.87%) |
Apr 30, 2020 | 5.170 | 5.170 | 4.760 | 4.930 | 2,029,743 | -0.33(-6.27%) |
Apr 29, 2020 | 4.450 | 5.340 | 4.450 | 5.260 | 4,823,786 | +0.87(+19.82%) |
Apr 28, 2020 | 4.200 | 4.470 | 4.120 | 4.390 | 2,892,396 | +0.29(+7.07%) |
Apr 27, 2020 | 4.150 | 4.250 | 4.070 | 4.100 | 2,917,164 | +0.00(+0.00%) |
Apr 24, 2020 | 4.130 | 4.200 | 3.900 | 4.100 | 3,933,300 | -0.04(-0.97%) |
Apr 23, 2020 | 4.000 | 4.310 | 3.950 | 4.140 | 1,377,129 | +0.14(+3.50%) |
Apr 22, 2020 | 4.080 | 4.130 | 3.900 | 4.000 | 1,598,765 | +0.04(+1.01%) |
Apr 21, 2020 | 4.150 | 4.295 | 3.920 | 3.960 | 1,524,466 | -0.40(-9.17%) |
Apr 20, 2020 | 4.220 | 4.500 | 4.035 | 4.360 | 2,245,707 | +0.09(+2.11%) |
Apr 17, 2020 | 4.420 | 4.600 | 4.230 | 4.270 | 2,016,200 | +0.03(+0.71%) |
Apr 16, 2020 | 4.260 | 4.300 | 4.090 | 4.240 | 1,568,889 | -0.08(-1.85%) |
Apr 15, 2020 | 4.650 | 4.710 | 4.070 | 4.320 | 2,260,752 | -0.61(-12.37%) |
Apr 14, 2020 | 4.730 | 5.075 | 4.710 | 4.930 | 3,388,730 | +0.45(+10.04%) |
Apr 13, 2020 | 5.150 | 5.230 | 4.320 | 4.480 | 2,302,529 | -0.67(-13.01%) |
Apr 09, 2020 | 4.820 | 5.340 | 4.585 | 5.150 | 4,153,400 | +0.63(+13.94%) |
Apr 08, 2020 | 4.650 | 4.760 | 4.470 | 4.520 | 3,037,349 | +0.01(+0.22%) |
Apr 07, 2020 | 4.720 | 5.020 | 4.510 | 4.510 | 4,847,288 | -0.04(-0.88%) |
Apr 06, 2020 | 4.210 | 4.860 | 4.210 | 4.550 | 2,409,015 | +0.56(+14.04%) |
Apr 03, 2020 | 4.120 | 4.240 | 3.870 | 3.990 | 1,375,900 | -0.16(-3.86%) |
Apr 02, 2020 | 4.490 | 4.650 | 4.060 | 4.150 | 2,100,727 | -0.36(-7.98%) |
Apr 01, 2020 | 4.830 | 4.860 | 4.110 | 4.510 | 2,131,265 | -0.62(-12.09%) |
Mar 31, 2020 | 4.600 | 5.270 | 4.600 | 5.130 | 1,605,239 | +0.44(+9.38%) |
Mar 30, 2020 | 4.750 | 5.000 | 4.363 | 4.690 | 1,828,644 | -0.17(-3.50%) |
Mar 27, 2020 | 4.500 | 5.190 | 4.410 | 4.860 | 2,137,800 | +0.11(+2.32%) |
Mar 26, 2020 | 4.590 | 4.850 | 4.240 | 4.750 | 3,743,453 | +0.17(+3.71%) |
Mar 25, 2020 | 4.810 | 4.910 | 4.390 | 4.580 | 4,057,128 | -0.21(-4.38%) |
Mar 24, 2020 | 4.300 | 4.850 | 4.280 | 4.790 | 3,448,421 | +0.54(+12.71%) |
Mar 23, 2020 | 4.350 | 4.650 | 3.950 | 4.250 | 2,316,768 | -0.16(-3.63%) |
Mar 20, 2020 | 4.540 | 4.850 | 4.140 | 4.410 | 5,883,200 | +0.15(+3.52%) |
Mar 19, 2020 | 3.460 | 4.260 | 3.170 | 4.260 | 7,772,623 | +0.76(+21.71%) |
Mar 18, 2020 | 3.710 | 4.230 | 3.500 | 3.500 | 5,884,880 | -0.63(-15.25%) |
Mar 17, 2020 | 4.840 | 4.970 | 3.450 | 4.130 | 9,952,170 | -0.42(-9.23%) |
Mar 16, 2020 | 6.000 | 6.000 | 4.530 | 4.550 | 5,124,452 | -2.27(-33.28%) |
Mar 13, 2020 | 6.960 | 7.130 | 6.000 | 6.820 | 3,916,700 | +0.20(+3.02%) |
Mar 12, 2020 | 7.790 | 8.120 | 6.530 | 6.620 | 4,103,613 | -1.86(-21.93%) |
Mar 11, 2020 | 9.250 | 9.490 | 8.430 | 8.480 | 1,919,807 | -1.04(-10.92%) |
Mar 10, 2020 | 10.10 | 10.14 | 9.370 | 9.520 | 1,778,386 | -0.35(-3.55%) |
Mar 09, 2020 | 10.78 | 10.97 | 9.835 | 9.870 | 1,419,085 | -1.50(-13.19%) |
Mar 06, 2020 | 11.19 | 11.66 | 11.19 | 11.37 | 1,516,900 | -0.20(-1.73%) |
Mar 05, 2020 | 12.47 | 12.55 | 11.29 | 11.57 | 2,123,103 | -1.11(-8.75%) |
Mar 04, 2020 | 12.81 | 12.90 | 12.50 | 12.68 | 2,180,977 | -0.08(-0.63%) |
Mar 03, 2020 | 13.05 | 13.32 | 12.71 | 12.76 | 2,089,185 | -0.31(-2.37%) |
Mar 02, 2020 | 13.29 | 13.35 | 12.92 | 13.07 | 1,557,111 | -0.15(-1.13%) |
Feb 28, 2020 | 12.69 | 13.29 | 12.69 | 13.22 | 2,763,100 | +0.25(+1.93%) |
Feb 27, 2020 | 13.00 | 13.55 | 12.83 | 12.97 | 2,144,462 | -0.28(-2.11%) |
Feb 26, 2020 | 13.40 | 13.81 | 13.22 | 13.25 | 1,575,003 | +0.00(+0.00%) |
Feb 25, 2020 | 13.59 | 14.96 | 12.67 | 13.25 | 3,156,352 | -0.15(-1.12%) |
Feb 24, 2020 | 13.60 | 13.67 | 13.26 | 13.40 | 1,386,741 | -0.61(-4.35%) |
Feb 21, 2020 | 13.90 | 14.04 | 13.73 | 14.01 | 1,049,300 | +0.01(+0.07%) |
Feb 20, 2020 | 13.60 | 14.16 | 13.57 | 14.00 | 1,009,105 | +0.37(+2.71%) |
Feb 19, 2020 | 13.85 | 13.86 | 13.51 | 13.63 | 945,925 | -0.15(-1.09%) |
Feb 18, 2020 | 14.00 | 14.06 | 13.73 | 13.78 | 816,028 | -0.28(-1.99%) |
Feb 14, 2020 | 14.18 | 14.28 | 14.02 | 14.06 | 674,500 | -0.13(-0.92%) |
Feb 13, 2020 | 14.18 | 14.48 | 14.10 | 14.19 | 1,763,383 | -0.13(-0.91%) |
Feb 12, 2020 | 14.63 | 14.66 | 14.25 | 14.32 | 1,151,125 | -0.20(-1.38%) |
Feb 11, 2020 | 14.92 | 14.99 | 14.49 | 14.52 | 1,443,104 | -0.30(-2.02%) |
Feb 10, 2020 | 14.66 | 14.82 | 14.56 | 14.82 | 593,730 | +0.14(+0.95%) |
Feb 07, 2020 | 15.01 | 15.04 | 14.62 | 14.68 | 1,017,000 | -0.39(-2.59%) |
Feb 06, 2020 | 15.21 | 15.21 | 14.92 | 15.07 | 563,419 | -0.12(-0.79%) |
Feb 05, 2020 | 14.88 | 15.25 | 14.85 | 15.19 | 671,441 | +0.49(+3.33%) |
Feb 04, 2020 | 14.68 | 14.85 | 14.45 | 14.70 | 767,521 | +0.15(+1.03%) |
Feb 03, 2020 | 15.15 | 15.21 | 14.32 | 14.55 | 1,303,999 | -0.54(-3.58%) |
Jan 31, 2020 | 15.22 | 15.29 | 14.92 | 15.09 | 765,500 | -0.29(-1.89%) |
Jan 30, 2020 | 15.10 | 15.42 | 15.03 | 15.38 | 876,673 | +0.16(+1.05%) |
Jan 29, 2020 | 15.22 | 15.43 | 15.21 | 15.22 | 694,103 | +0.02(+0.13%) |
Jan 28, 2020 | 15.34 | 15.44 | 15.19 | 15.20 | 586,755 | -0.07(-0.46%) |
Jan 27, 2020 | 14.89 | 15.37 | 14.79 | 15.27 | 1,271,505 | +0.10(+0.66%) |
Jan 24, 2020 | 15.75 | 15.78 | 14.98 | 15.17 | 1,442,300 | -0.52(-3.31%) |
Jan 23, 2020 | 15.22 | 15.76 | 15.13 | 15.69 | 1,256,722 | +0.37(+2.42%) |
Jan 22, 2020 | 15.35 | 15.36 | 15.18 | 15.32 | 1,116,733 | +0.04(+0.26%) |
Jan 21, 2020 | 15.48 | 15.53 | 15.25 | 15.28 | 1,238,447 | -0.23(-1.48%) |
Jan 17, 2020 | 15.50 | 15.65 | 15.36 | 15.51 | 1,301,200 | +0.06(+0.39%) |
Jan 16, 2020 | 15.36 | 15.47 | 15.33 | 15.45 | 908,482 | +0.19(+1.25%) |
Jan 15, 2020 | 15.32 | 15.46 | 15.14 | 15.26 | 878,270 | -0.08(-0.52%) |
Jan 14, 2020 | 15.35 | 15.51 | 15.28 | 15.34 | 1,556,490 | -0.02(-0.13%) |
Jan 13, 2020 | 15.41 | 15.49 | 15.25 | 15.36 | 1,439,516 | +0.00(+0.00%) |
Jan 10, 2020 | 15.17 | 15.41 | 15.17 | 15.36 | 1,046,200 | +0.18(+1.19%) |
Jan 09, 2020 | 15.18 | 15.27 | 15.06 | 15.18 | 736,072 | +0.07(+0.46%) |
Jan 08, 2020 | 15.11 | 15.18 | 14.95 | 15.11 | 614,835 | +0.00(+0.00%) |
Jan 07, 2020 | 15.47 | 15.47 | 15.07 | 15.11 | 927,486 | -0.30(-1.95%) |
Jan 06, 2020 | 15.40 | 15.49 | 15.30 | 15.41 | 788,466 | -0.11(-0.71%) |
Jan 03, 2020 | 15.17 | 15.55 | 15.12 | 15.52 | 816,400 | +0.13(+0.84%) |