Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.603 | 9.611 | 9.404 | 9.456 | 17,342,102 | -0.21(-2.15%) |
Jan 28, 2021 | 9.663 | 9.750 | 9.585 | 9.663 | 9,371,645 | +0.10(+1.08%) |
Jan 27, 2021 | 9.551 | 9.750 | 9.490 | 9.560 | 9,970,426 | -0.13(-1.34%) |
Jan 26, 2021 | 9.534 | 9.732 | 9.473 | 9.689 | 6,521,101 | +0.21(+2.19%) |
Jan 25, 2021 | 9.594 | 9.706 | 9.378 | 9.482 | 10,497,267 | -0.10(-1.08%) |
Jan 22, 2021 | 9.663 | 9.706 | 9.456 | 9.585 | 8,448,106 | -0.14(-1.42%) |
Jan 21, 2021 | 9.594 | 9.784 | 9.568 | 9.724 | 6,303,423 | +0.02(+0.18%) |
Jan 20, 2021 | 9.499 | 9.750 | 9.439 | 9.706 | 6,518,085 | +0.24(+2.56%) |
Jan 19, 2021 | 9.629 | 9.646 | 9.447 | 9.464 | 6,342,315 | -0.09(-0.90%) |
Jan 15, 2021 | 9.793 | 9.793 | 9.551 | 9.551 | 7,658,366 | -0.29(-2.99%) |
Jan 14, 2021 | 9.888 | 9.949 | 9.802 | 9.845 | 5,062,074 | -0.03(-0.35%) |
Jan 13, 2021 | 10.00 | 10.01 | 9.810 | 9.879 | 6,680,497 | -0.17(-1.72%) |
Jan 12, 2021 | 9.940 | 10.10 | 9.871 | 10.05 | 4,784,116 | +0.08(+0.78%) |
Jan 11, 2021 | 9.819 | 10.02 | 9.819 | 9.974 | 4,367,818 | +0.03(+0.35%) |
Jan 08, 2021 | 10.06 | 10.12 | 9.810 | 9.940 | 4,301,106 | -0.16(-1.54%) |
Jan 07, 2021 | 10.13 | 10.17 | 10.01 | 10.10 | 6,696,335 | -0.09(-0.85%) |
Jan 06, 2021 | 9.923 | 10.27 | 9.923 | 10.18 | 8,628,084 | +0.28(+2.79%) |
Jan 05, 2021 | 9.810 | 9.983 | 9.810 | 9.905 | 8,859,253 | +0.07(+0.70%) |
Jan 04, 2021 | 10.11 | 10.17 | 9.810 | 9.836 | 8,621,802 | -0.34(-3.31%) |
Dec 31, 2020 | 10.17 | 10.17 | 10.17 | 3,038,163 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.10 | 10.17 | 10.08 | 10.15 | 3,038,163 | +0.12(+1.21%) |
Dec 29, 2020 | 10.11 | 10.11 | 9.966 | 10.03 | 2,907,511 | +0.01(+0.09%) |
Dec 28, 2020 | 10.12 | 10.16 | 10.01 | 10.02 | 2,116,109 | -0.04(-0.43%) |
Dec 24, 2020 | 10.06 | 10.08 | 9.970 | 10.06 | 1,108,249 | +0.07(+0.69%) |
Dec 23, 2020 | 9.974 | 10.08 | 9.966 | 9.992 | 2,353,042 | +0.05(+0.52%) |
Dec 22, 2020 | 9.949 | 10.04 | 9.931 | 9.940 | 5,783,884 | +0.03(+0.26%) |
Dec 21, 2020 | 9.862 | 9.940 | 9.646 | 9.914 | 5,434,217 | -0.16(-1.63%) |
Dec 18, 2020 | 9.974 | 10.11 | 9.914 | 10.08 | 16,222,168 | +0.09(+0.87%) |
Dec 17, 2020 | 9.966 | 9.992 | 9.853 | 9.992 | 4,501,832 | +0.14(+1.40%) |
Dec 16, 2020 | 9.949 | 10.02 | 9.845 | 9.853 | 3,755,569 | -0.12(-1.21%) |
Dec 15, 2020 | 9.897 | 10.05 | 9.871 | 9.974 | 4,811,426 | +0.23(+2.40%) |
Dec 14, 2020 | 10.00 | 10.03 | 9.741 | 9.741 | 5,144,947 | -0.15(-1.49%) |
Dec 11, 2020 | 9.845 | 9.931 | 9.776 | 9.888 | 7,296,932 | -0.08(-0.78%) |
Dec 10, 2020 | 10.02 | 10.07 | 9.923 | 9.966 | 7,139,936 | -0.07(-0.69%) |
Dec 09, 2020 | 9.966 | 10.07 | 9.949 | 10.03 | 8,264,988 | +0.06(+0.61%) |
Dec 08, 2020 | 9.767 | 10.02 | 9.767 | 9.974 | 6,325,988 | +0.16(+1.67%) |
Dec 07, 2020 | 9.923 | 9.923 | 9.732 | 9.810 | 6,719,274 | -0.16(-1.65%) |
Dec 04, 2020 | 9.923 | 10.05 | 9.914 | 9.974 | 5,332,534 | +0.09(+0.87%) |
Dec 03, 2020 | 9.940 | 10.01 | 9.853 | 9.888 | 4,710,423 | -0.03(-0.26%) |
Dec 02, 2020 | 9.923 | 10.03 | 9.888 | 9.914 | 5,490,002 | -0.05(-0.52%) |
Dec 01, 2020 | 9.914 | 10.03 | 9.879 | 9.966 | 5,323,343 | +0.17(+1.77%) |
Nov 30, 2020 | 9.836 | 9.892 | 9.711 | 9.793 | 7,311,885 | -0.13(-1.31%) |
Nov 27, 2020 | 9.940 | 10.01 | 9.845 | 9.923 | 3,041,642 | -0.10(-0.95%) |
Nov 25, 2020 | 10.04 | 10.09 | 9.966 | 10.02 | 6,973,563 | -0.18(-1.78%) |
Nov 24, 2020 | 9.966 | 10.22 | 9.931 | 10.20 | 11,671,943 | +0.20(+1.99%) |
Nov 23, 2020 | 10.20 | 10.20 | 9.957 | 10.00 | 7,522,182 | -0.21(-2.05%) |
Nov 20, 2020 | 10.24 | 10.29 | 10.16 | 10.21 | 4,615,207 | +0.01(+0.08%) |
Nov 19, 2020 | 10.09 | 10.22 | 10.01 | 10.20 | 4,475,610 | +0.07(+0.68%) |
Nov 18, 2020 | 10.22 | 10.27 | 10.12 | 10.13 | 4,992,943 | -0.08(-0.76%) |
Nov 17, 2020 | 10.28 | 10.31 | 10.13 | 10.21 | 6,857,929 | -0.19(-1.81%) |
Nov 16, 2020 | 10.27 | 10.47 | 10.11 | 10.40 | 6,677,071 | +0.31(+3.05%) |
Nov 13, 2020 | 9.902 | 10.13 | 9.859 | 10.09 | 5,114,727 | +0.21(+2.08%) |
Nov 12, 2020 | 10.04 | 10.14 | 9.731 | 9.885 | 12,814,143 | -0.33(-3.19%) |
Nov 11, 2020 | 10.21 | 10.32 | 10.09 | 10.21 | 8,422,207 | +0.06(+0.59%) |
Nov 10, 2020 | 10.11 | 10.16 | 9.979 | 10.15 | 11,154,449 | -0.15(-1.49%) |
Nov 09, 2020 | 10.43 | 10.61 | 10.21 | 10.30 | 11,271,530 | +0.45(+4.51%) |
Nov 06, 2020 | 10.03 | 10.21 | 9.744 | 9.859 | 7,895,209 | +0.01(+0.09%) |
Nov 05, 2020 | 9.585 | 9.945 | 9.534 | 9.851 | 6,004,673 | +0.36(+3.79%) |
Nov 04, 2020 | 9.508 | 9.585 | 9.354 | 9.491 | 6,182,486 | -0.04(-0.45%) |
Nov 03, 2020 | 9.397 | 9.577 | 9.346 | 9.534 | 3,881,742 | +0.25(+2.67%) |
Nov 02, 2020 | 9.072 | 9.320 | 9.063 | 9.286 | 7,045,562 | +0.36(+4.03%) |
Oct 30, 2020 | 8.969 | 9.025 | 8.824 | 8.926 | 8,765,833 | -0.06(-0.67%) |
Oct 29, 2020 | 8.866 | 9.033 | 8.832 | 8.986 | 6,000,577 | +0.15(+1.74%) |
Oct 28, 2020 | 8.849 | 8.960 | 8.781 | 8.832 | 7,995,370 | -0.21(-2.37%) |
Oct 27, 2020 | 9.106 | 9.123 | 8.965 | 9.046 | 6,263,655 | -0.05(-0.56%) |
Oct 26, 2020 | 9.260 | 9.269 | 9.020 | 9.097 | 4,882,692 | -0.29(-3.10%) |
Oct 23, 2020 | 9.465 | 9.465 | 9.316 | 9.388 | 3,534,960 | -0.06(-0.63%) |
Oct 22, 2020 | 9.405 | 9.457 | 9.294 | 9.448 | 4,230,441 | -0.03(-0.36%) |
Oct 21, 2020 | 9.577 | 9.645 | 9.474 | 9.483 | 4,793,850 | -0.09(-0.98%) |
Oct 20, 2020 | 9.654 | 9.731 | 9.568 | 9.577 | 6,103,925 | -0.08(-0.80%) |
Oct 19, 2020 | 9.859 | 9.893 | 9.645 | 9.654 | 4,459,473 | -0.19(-1.91%) |
Oct 16, 2020 | 9.859 | 9.919 | 9.812 | 9.842 | 4,981,288 | +0.03(+0.26%) |
Oct 15, 2020 | 9.628 | 9.821 | 9.619 | 9.816 | 3,825,069 | +0.06(+0.61%) |
Oct 14, 2020 | 9.799 | 9.838 | 9.718 | 9.756 | 3,639,785 | -0.01(-0.09%) |
Oct 13, 2020 | 9.765 | 9.816 | 9.654 | 9.765 | 4,178,728 | -0.02(-0.17%) |
Oct 12, 2020 | 9.816 | 9.842 | 9.722 | 9.782 | 7,085,852 | +0.01(+0.09%) |
Oct 09, 2020 | 9.833 | 9.893 | 9.722 | 9.774 | 3,806,512 | +0.07(+0.71%) |
Oct 08, 2020 | 9.594 | 9.714 | 9.568 | 9.705 | 6,647,780 | +0.09(+0.98%) |
Oct 07, 2020 | 9.500 | 9.739 | 9.474 | 9.611 | 8,432,623 | +0.19(+2.00%) |
Oct 06, 2020 | 9.517 | 9.645 | 9.405 | 9.423 | 9,539,899 | -0.10(-1.08%) |
Oct 05, 2020 | 9.534 | 9.637 | 9.470 | 9.525 | 9,680,025 | +0.10(+1.09%) |
Oct 02, 2020 | 9.320 | 9.568 | 9.290 | 9.423 | 9,288,371 | +0.00(+0.00%) |
Oct 01, 2020 | 9.602 | 9.602 | 9.358 | 9.423 | 8,550,271 | -0.03(-0.36%) |
Sep 30, 2020 | 9.388 | 9.508 | 9.346 | 9.457 | 8,387,104 | +0.17(+1.84%) |
Sep 29, 2020 | 9.260 | 9.397 | 9.221 | 9.286 | 5,967,693 | -0.05(-0.55%) |
Sep 28, 2020 | 9.380 | 9.397 | 9.311 | 9.337 | 7,496,143 | +0.08(+0.83%) |
Sep 25, 2020 | 8.978 | 9.294 | 8.943 | 9.260 | 8,061,014 | +0.21(+2.27%) |
Sep 24, 2020 | 9.029 | 9.183 | 8.931 | 9.055 | 5,466,635 | +0.00(+0.00%) |
Sep 23, 2020 | 9.405 | 9.405 | 9.042 | 9.055 | 7,565,845 | -0.39(-4.17%) |
Sep 22, 2020 | 9.388 | 9.530 | 9.371 | 9.448 | 5,106,289 | +0.03(+0.27%) |
Sep 21, 2020 | 9.423 | 9.534 | 9.303 | 9.423 | 10,351,095 | -0.21(-2.13%) |
Sep 18, 2020 | 9.696 | 9.739 | 9.594 | 9.628 | 17,419,728 | -0.06(-0.62%) |
Sep 17, 2020 | 9.483 | 9.714 | 9.354 | 9.688 | 13,909,315 | +0.11(+1.16%) |
Sep 16, 2020 | 9.645 | 9.701 | 9.560 | 9.577 | 10,101,598 | -0.02(-0.18%) |
Sep 15, 2020 | 9.611 | 9.714 | 9.568 | 9.594 | 6,572,564 | +0.05(+0.54%) |
Sep 14, 2020 | 9.508 | 9.641 | 9.457 | 9.542 | 13,167,168 | +0.08(+0.81%) |
Sep 11, 2020 | 9.551 | 9.562 | 9.388 | 9.465 | 6,895,469 | -0.04(-0.45%) |
Sep 10, 2020 | 9.483 | 9.714 | 9.465 | 9.508 | 13,644,766 | +0.09(+0.91%) |
Sep 09, 2020 | 9.311 | 9.495 | 9.286 | 9.423 | 8,210,806 | +0.21(+2.23%) |
Sep 08, 2020 | 9.320 | 9.388 | 9.183 | 9.217 | 10,572,758 | -0.21(-2.27%) |
Sep 04, 2020 | 9.542 | 9.585 | 9.299 | 9.431 | 10,161,683 | -0.05(-0.54%) |
Sep 03, 2020 | 9.645 | 9.675 | 9.376 | 9.483 | 9,668,739 | -0.30(-3.06%) |
Sep 02, 2020 | 9.483 | 9.782 | 9.431 | 9.782 | 14,707,624 | +0.26(+2.74%) |
Sep 01, 2020 | 9.301 | 9.521 | 9.275 | 9.521 | 8,966,607 | +0.15(+1.63%) |
Aug 31, 2020 | 9.479 | 9.487 | 9.343 | 9.369 | 8,964,364 | -0.16(-1.69%) |
Aug 28, 2020 | 9.386 | 9.538 | 9.343 | 9.530 | 4,358,098 | +0.15(+1.63%) |
Aug 27, 2020 | 9.369 | 9.424 | 9.335 | 9.377 | 5,850,988 | +0.10(+1.10%) |
Aug 26, 2020 | 9.191 | 9.292 | 9.140 | 9.275 | 6,525,498 | +0.07(+0.74%) |
Aug 25, 2020 | 9.233 | 9.237 | 9.047 | 9.208 | 6,783,667 | +0.00(+0.00%) |
Aug 24, 2020 | 9.462 | 9.470 | 9.199 | 9.208 | 8,783,926 | -0.20(-2.16%) |
Aug 21, 2020 | 9.513 | 9.538 | 9.390 | 9.411 | 6,440,697 | -0.14(-1.51%) |
Aug 20, 2020 | 9.462 | 9.572 | 9.445 | 9.555 | 6,714,433 | -0.01(-0.09%) |
Aug 19, 2020 | 9.614 | 9.818 | 9.504 | 9.563 | 12,855,104 | +0.18(+1.90%) |
Aug 18, 2020 | 9.657 | 9.741 | 9.301 | 9.386 | 8,949,275 | -0.19(-2.03%) |
Aug 17, 2020 | 9.555 | 9.640 | 9.521 | 9.580 | 4,432,559 | +0.09(+0.98%) |
Aug 14, 2020 | 9.470 | 9.563 | 9.415 | 9.487 | 3,658,980 | +0.00(+0.00%) |
Aug 13, 2020 | 9.394 | 9.538 | 9.377 | 9.487 | 8,616,275 | +0.01(+0.09%) |
Aug 12, 2020 | 9.479 | 9.513 | 9.411 | 9.479 | 3,857,795 | +0.09(+0.99%) |
Aug 11, 2020 | 9.487 | 9.563 | 9.343 | 9.386 | 7,502,185 | -0.02(-0.18%) |
Aug 10, 2020 | 9.242 | 9.436 | 9.174 | 9.402 | 6,515,190 | +0.25(+2.68%) |
Aug 07, 2020 | 9.072 | 9.191 | 9.051 | 9.157 | 5,929,758 | +0.01(+0.09%) |
Aug 06, 2020 | 9.089 | 9.182 | 9.021 | 9.148 | 8,116,388 | +0.09(+1.03%) |
Aug 05, 2020 | 9.148 | 9.208 | 9.038 | 9.055 | 8,666,361 | -0.01(-0.09%) |
Aug 04, 2020 | 8.852 | 9.106 | 8.852 | 9.064 | 8,106,245 | +0.22(+2.49%) |
Aug 03, 2020 | 8.809 | 8.962 | 8.742 | 8.843 | 10,620,589 | +0.12(+1.36%) |
Jul 31, 2020 | 8.742 | 8.759 | 8.513 | 8.725 | 27,149,930 | -0.05(-0.58%) |
Jul 30, 2020 | 8.877 | 8.911 | 8.665 | 8.776 | 8,753,746 | -0.22(-2.45%) |
Jul 29, 2020 | 9.064 | 9.106 | 8.924 | 8.996 | 6,215,221 | -0.08(-0.84%) |
Jul 28, 2020 | 9.123 | 9.242 | 9.047 | 9.072 | 8,609,177 | -0.09(-1.02%) |
Jul 27, 2020 | 9.131 | 9.169 | 9.004 | 9.165 | 10,132,742 | +0.13(+1.41%) |
Jul 24, 2020 | 9.123 | 9.131 | 8.979 | 9.038 | 6,622,973 | -0.06(-0.65%) |
Jul 23, 2020 | 9.216 | 9.258 | 9.009 | 9.098 | 6,756,074 | -0.14(-1.47%) |
Jul 22, 2020 | 9.191 | 9.271 | 9.153 | 9.233 | 8,711,547 | +0.04(+0.46%) |
Jul 21, 2020 | 9.157 | 9.242 | 9.140 | 9.191 | 5,761,760 | +0.10(+1.12%) |
Jul 20, 2020 | 9.114 | 9.165 | 9.064 | 9.089 | 5,657,157 | -0.03(-0.37%) |
Jul 17, 2020 | 9.182 | 9.182 | 9.047 | 9.123 | 5,745,002 | +0.02(+0.19%) |
Jul 16, 2020 | 9.055 | 9.208 | 9.039 | 9.106 | 5,456,633 | +0.04(+0.47%) |
Jul 15, 2020 | 9.114 | 9.153 | 9.005 | 9.064 | 6,035,674 | +0.08(+0.85%) |
Jul 14, 2020 | 8.809 | 9.013 | 8.801 | 8.987 | 6,691,438 | +0.17(+1.92%) |
Jul 13, 2020 | 8.962 | 9.004 | 8.793 | 8.818 | 9,895,218 | -0.08(-0.95%) |
Jul 10, 2020 | 8.835 | 8.937 | 8.801 | 8.903 | 9,003,778 | +0.12(+1.35%) |
Jul 09, 2020 | 8.860 | 8.869 | 8.665 | 8.784 | 10,803,737 | -0.07(-0.77%) |
Jul 08, 2020 | 8.928 | 8.953 | 8.733 | 8.852 | 10,512,796 | -0.14(-1.60%) |
Jul 07, 2020 | 8.996 | 9.081 | 8.928 | 8.996 | 11,986,104 | -0.11(-1.21%) |
Jul 06, 2020 | 9.089 | 9.131 | 8.911 | 9.106 | 12,789,733 | +0.13(+1.42%) |
Jul 02, 2020 | 8.860 | 8.996 | 8.801 | 8.979 | 16,826,304 | +0.23(+2.61%) |
Jul 01, 2020 | 8.632 | 8.801 | 8.530 | 8.750 | 9,773,063 | +0.10(+1.18%) |
Jun 30, 2020 | 8.403 | 8.657 | 8.369 | 8.649 | 10,675,263 | +0.22(+2.61%) |
Jun 29, 2020 | 8.284 | 8.462 | 8.200 | 8.428 | 12,623,255 | +0.24(+2.90%) |
Jun 26, 2020 | 8.479 | 8.496 | 8.145 | 8.191 | 101,955,488 | -0.29(-3.40%) |
Jun 25, 2020 | 8.505 | 8.589 | 8.403 | 8.479 | 13,739,919 | +0.04(+0.50%) |
Jun 24, 2020 | 8.572 | 8.615 | 8.403 | 8.437 | 13,222,136 | -0.24(-2.73%) |
Jun 23, 2020 | 8.750 | 8.843 | 8.657 | 8.674 | 11,685,844 | -0.03(-0.29%) |
Jun 22, 2020 | 8.699 | 8.843 | 8.589 | 8.699 | 11,797,986 | -0.03(-0.39%) |
Jun 19, 2020 | 8.708 | 8.759 | 8.496 | 8.733 | 50,895,168 | +0.03(+0.29%) |
Jun 18, 2020 | 8.649 | 8.839 | 8.649 | 8.708 | 8,992,958 | +0.01(+0.10%) |
Jun 17, 2020 | 8.750 | 8.826 | 8.657 | 8.699 | 9,601,737 | +0.01(+0.10%) |
Jun 16, 2020 | 8.809 | 8.937 | 8.564 | 8.691 | 12,812,393 | +0.05(+0.59%) |
Jun 15, 2020 | 8.106 | 8.765 | 8.081 | 8.640 | 20,428,194 | +0.33(+3.98%) |
Jun 12, 2020 | 8.471 | 8.649 | 8.115 | 8.310 | 20,474,068 | +0.53(+6.75%) |
Jun 11, 2020 | 8.106 | 8.183 | 7.742 | 7.785 | 15,634,923 | -0.53(-6.42%) |
Jun 10, 2020 | 8.454 | 8.488 | 8.233 | 8.318 | 9,299,762 | -0.32(-3.73%) |
Jun 09, 2020 | 8.767 | 8.809 | 8.589 | 8.640 | 10,526,153 | -0.25(-2.86%) |
Jun 08, 2020 | 9.199 | 9.225 | 8.716 | 8.894 | 13,437,217 | -0.32(-3.49%) |
Jun 05, 2020 | 9.123 | 9.330 | 9.072 | 9.216 | 9,059,500 | +0.30(+3.32%) |
Jun 04, 2020 | 8.852 | 9.004 | 8.809 | 8.920 | 5,955,679 | +0.03(+0.29%) |
Jun 03, 2020 | 8.843 | 9.127 | 8.809 | 8.894 | 8,907,660 | +0.14(+1.65%) |
Jun 02, 2020 | 8.716 | 8.852 | 8.695 | 8.750 | 10,362,292 | +0.13(+1.47%) |
Jun 01, 2020 | 8.598 | 8.759 | 8.496 | 8.623 | 7,924,062 | -0.03(-0.29%) |
May 29, 2020 | 8.411 | 8.665 | 8.318 | 8.649 | 32,339,250 | +0.18(+2.10%) |
May 28, 2020 | 8.496 | 8.636 | 8.361 | 8.471 | 5,510,109 | +0.12(+1.42%) |
May 27, 2020 | 8.420 | 8.420 | 8.233 | 8.352 | 6,994,969 | -0.02(-0.25%) |
May 26, 2020 | 8.214 | 8.398 | 8.206 | 8.373 | 6,243,652 | +0.33(+4.17%) |
May 22, 2020 | 7.946 | 8.038 | 7.900 | 8.038 | 5,329,947 | +0.10(+1.27%) |
May 21, 2020 | 7.879 | 8.005 | 7.862 | 7.938 | 5,005,238 | +0.03(+0.32%) |
May 20, 2020 | 7.862 | 7.988 | 7.812 | 7.913 | 6,634,919 | +0.04(+0.53%) |
May 19, 2020 | 7.988 | 8.047 | 7.854 | 7.871 | 5,475,241 | -0.20(-2.49%) |
May 18, 2020 | 7.921 | 8.139 | 7.913 | 8.072 | 5,568,706 | +0.45(+5.93%) |
May 15, 2020 | 7.586 | 7.670 | 7.519 | 7.620 | 4,465,886 | +0.01(+0.11%) |
May 14, 2020 | 7.569 | 7.620 | 7.293 | 7.611 | 6,005,772 | -0.02(-0.22%) |
May 13, 2020 | 7.745 | 7.872 | 7.511 | 7.628 | 9,213,560 | +0.00(+0.00%) |
May 12, 2020 | 7.536 | 7.992 | 7.536 | 7.628 | 11,527,460 | +0.23(+3.17%) |
May 11, 2020 | 7.327 | 7.477 | 7.168 | 7.394 | 6,287,387 | -0.12(-1.56%) |
May 08, 2020 | 7.352 | 7.536 | 7.322 | 7.511 | 4,556,890 | +0.30(+4.18%) |
May 07, 2020 | 7.142 | 7.306 | 7.126 | 7.209 | 6,337,480 | +0.11(+1.53%) |
May 06, 2020 | 7.067 | 7.264 | 7.059 | 7.101 | 4,636,162 | -0.08(-1.17%) |
May 05, 2020 | 7.243 | 7.368 | 7.172 | 7.184 | 4,932,760 | -0.09(-1.27%) |
May 04, 2020 | 7.226 | 7.310 | 7.172 | 7.276 | 7,830,667 | +0.01(+0.12%) |
May 01, 2020 | 7.435 | 7.435 | 7.184 | 7.268 | 4,893,558 | -0.24(-3.23%) |
Apr 30, 2020 | 7.603 | 7.662 | 7.452 | 7.511 | 11,478,214 | -0.23(-2.92%) |
Apr 29, 2020 | 7.695 | 7.821 | 7.662 | 7.737 | 5,619,768 | +0.18(+2.44%) |
Apr 28, 2020 | 7.435 | 7.628 | 7.427 | 7.553 | 11,122,189 | +0.28(+3.92%) |
Apr 27, 2020 | 7.101 | 7.352 | 7.075 | 7.268 | 5,178,725 | +0.22(+3.09%) |
Apr 24, 2020 | 7.017 | 7.092 | 6.941 | 7.050 | 4,635,116 | +0.18(+2.56%) |
Apr 23, 2020 | 7.034 | 7.126 | 6.866 | 6.874 | 4,897,594 | -0.13(-1.79%) |
Apr 22, 2020 | 7.008 | 7.050 | 6.891 | 7.000 | 4,227,021 | +0.08(+1.21%) |
Apr 21, 2020 | 6.967 | 7.084 | 6.849 | 6.916 | 5,465,601 | -0.32(-4.40%) |
Apr 20, 2020 | 7.318 | 7.360 | 7.168 | 7.234 | 4,851,745 | -0.12(-1.59%) |
Apr 17, 2020 | 7.201 | 7.452 | 7.201 | 7.352 | 6,277,607 | +0.27(+3.78%) |
Apr 16, 2020 | 7.159 | 7.201 | 6.958 | 7.084 | 6,319,050 | -0.16(-2.20%) |
Apr 15, 2020 | 7.251 | 7.343 | 7.201 | 7.243 | 7,595,745 | -0.33(-4.31%) |
Apr 14, 2020 | 7.502 | 7.628 | 7.402 | 7.569 | 5,775,380 | +0.12(+1.57%) |
Apr 13, 2020 | 7.611 | 7.687 | 7.398 | 7.452 | 6,330,643 | -0.22(-2.84%) |
Apr 09, 2020 | 7.243 | 7.754 | 7.209 | 7.670 | 11,163,164 | +0.54(+7.64%) |
Apr 08, 2020 | 6.883 | 7.260 | 6.766 | 7.126 | 9,736,690 | +0.32(+4.67%) |
Apr 07, 2020 | 7.092 | 7.193 | 6.799 | 6.807 | 8,049,093 | -0.08(-1.09%) |
Apr 06, 2020 | 6.841 | 6.975 | 6.749 | 6.883 | 9,067,646 | +0.32(+4.85%) |
Apr 03, 2020 | 6.715 | 6.891 | 6.498 | 6.565 | 9,925,772 | -0.28(-4.16%) |
Apr 02, 2020 | 6.757 | 7.034 | 6.715 | 6.849 | 12,842,887 | +0.27(+4.07%) |
Apr 01, 2020 | 6.665 | 6.849 | 6.531 | 6.581 | 13,996,573 | -0.22(-3.20%) |
Mar 31, 2020 | 6.824 | 6.971 | 6.732 | 6.799 | 9,813,358 | -0.13(-1.93%) |
Mar 30, 2020 | 6.606 | 6.983 | 6.598 | 6.933 | 7,442,961 | +0.40(+6.15%) |
Mar 27, 2020 | 6.431 | 6.728 | 6.179 | 6.531 | 15,925,232 | -0.28(-4.06%) |
Mar 26, 2020 | 6.456 | 6.870 | 6.397 | 6.807 | 15,311,206 | +0.35(+5.45%) |
Mar 25, 2020 | 6.205 | 6.623 | 6.133 | 6.456 | 16,381,797 | +0.16(+2.53%) |
Mar 24, 2020 | 5.945 | 6.339 | 5.845 | 6.297 | 15,821,097 | +0.75(+13.60%) |
Mar 23, 2020 | 5.962 | 6.029 | 5.510 | 5.543 | 16,040,179 | -0.57(-9.32%) |
Mar 20, 2020 | 6.171 | 6.653 | 5.945 | 6.112 | 29,751,158 | -0.11(-1.75%) |
Mar 19, 2020 | 5.384 | 6.305 | 5.342 | 6.221 | 22,886,942 | +0.87(+16.28%) |
Mar 18, 2020 | 4.940 | 5.443 | 4.873 | 5.351 | 14,545,217 | +0.13(+2.57%) |
Mar 17, 2020 | 5.150 | 5.217 | 4.898 | 5.217 | 19,302,756 | +0.23(+4.71%) |
Mar 16, 2020 | 5.116 | 5.384 | 4.856 | 4.982 | 26,352,550 | -0.73(-12.76%) |
Mar 13, 2020 | 5.895 | 6.112 | 5.292 | 5.711 | 37,425,836 | +0.10(+1.79%) |
Mar 12, 2020 | 5.794 | 5.945 | 5.484 | 5.610 | 35,900,376 | -1.08(-16.15%) |
Mar 11, 2020 | 6.891 | 7.025 | 6.648 | 6.690 | 21,101,614 | -0.82(-10.93%) |
Mar 10, 2020 | 7.528 | 7.569 | 7.109 | 7.511 | 22,400,326 | +0.08(+1.01%) |
Mar 09, 2020 | 7.452 | 7.695 | 7.209 | 7.435 | 23,372,536 | -0.37(-4.72%) |
Mar 06, 2020 | 7.795 | 7.862 | 7.620 | 7.804 | 12,908,483 | -0.06(-0.75%) |
Mar 05, 2020 | 7.963 | 8.101 | 7.821 | 7.862 | 9,823,050 | -0.32(-3.89%) |
Mar 04, 2020 | 8.130 | 8.197 | 7.888 | 8.181 | 10,259,476 | +0.15(+1.88%) |
Mar 03, 2020 | 8.022 | 8.231 | 7.900 | 8.030 | 13,808,394 | -0.07(-0.88%) |
Mar 02, 2020 | 8.010 | 8.109 | 7.762 | 8.101 | 12,318,720 | +0.39(+5.04%) |
Feb 28, 2020 | 7.671 | 7.803 | 7.555 | 7.712 | 19,900,070 | -0.12(-1.48%) |
Feb 27, 2020 | 8.043 | 8.051 | 7.745 | 7.828 | 18,529,418 | -0.25(-3.07%) |
Feb 26, 2020 | 8.060 | 8.180 | 8.027 | 8.076 | 16,409,871 | +0.07(+0.93%) |
Feb 25, 2020 | 8.242 | 8.250 | 7.977 | 8.002 | 13,529,757 | -0.22(-2.62%) |
Feb 24, 2020 | 8.366 | 8.382 | 8.192 | 8.217 | 8,527,356 | -0.26(-3.03%) |
Feb 21, 2020 | 8.449 | 8.490 | 8.325 | 8.473 | 5,479,586 | -0.02(-0.29%) |
Feb 20, 2020 | 8.449 | 8.573 | 8.436 | 8.498 | 6,332,715 | +0.07(+0.88%) |
Feb 19, 2020 | 8.465 | 8.589 | 8.416 | 8.424 | 7,749,225 | -0.02(-0.29%) |
Feb 18, 2020 | 8.473 | 8.490 | 8.378 | 8.449 | 5,346,690 | +0.00(+0.00%) |
Feb 14, 2020 | 8.349 | 8.565 | 8.333 | 8.449 | 6,862,564 | +0.04(+0.49%) |
Feb 13, 2020 | 8.548 | 8.565 | 8.387 | 8.407 | 6,861,505 | -0.26(-2.96%) |
Feb 12, 2020 | 8.904 | 8.962 | 8.556 | 8.664 | 10,106,716 | -0.41(-4.56%) |
Feb 11, 2020 | 8.978 | 9.127 | 8.962 | 9.078 | 6,717,176 | +0.13(+1.48%) |
Feb 10, 2020 | 8.920 | 9.053 | 8.821 | 8.945 | 7,133,998 | -0.01(-0.09%) |
Feb 07, 2020 | 9.028 | 9.061 | 8.937 | 8.953 | 6,091,799 | -0.16(-1.73%) |
Feb 06, 2020 | 9.144 | 9.144 | 9.061 | 9.111 | 10,370,400 | -0.01(-0.09%) |
Feb 05, 2020 | 9.053 | 9.185 | 9.011 | 9.119 | 14,236,324 | +0.12(+1.38%) |
Feb 04, 2020 | 8.937 | 9.049 | 8.904 | 8.995 | 9,842,199 | +0.16(+1.78%) |