Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.506 | 7.558 | 7.501 | 7.556 | 8,018 | +0.08(+1.10%) |
Oct 29, 2020 | 7.445 | 7.473 | 7.408 | 7.473 | 1,735 | +0.07(+1.01%) |
Oct 28, 2020 | 7.380 | 7.399 | 7.380 | 7.399 | 8,834 | -0.01(-0.11%) |
Oct 27, 2020 | 7.417 | 7.417 | 7.407 | 7.407 | 2,225 | -0.03(-0.40%) |
Oct 26, 2020 | 7.436 | 7.436 | 7.427 | 7.436 | 3,100 | -0.06(-0.81%) |
Oct 23, 2020 | 7.515 | 7.515 | 7.492 | 7.497 | 23,413 | -0.05(-0.62%) |
Oct 22, 2020 | 7.483 | 7.544 | 7.483 | 7.544 | 6,894 | +0.08(+1.07%) |
Oct 21, 2020 | 7.455 | 7.464 | 7.443 | 7.464 | 21,844 | +0.03(+0.38%) |
Oct 20, 2020 | 7.436 | 7.436 | 7.417 | 7.436 | 1,521 | -0.02(-0.25%) |
Oct 19, 2020 | 7.417 | 7.455 | 7.385 | 7.455 | 15,463 | +0.10(+1.37%) |
Oct 16, 2020 | 7.342 | 7.361 | 7.342 | 7.354 | 4,383 | +0.02(+0.22%) |
Oct 15, 2020 | 7.310 | 7.361 | 7.310 | 7.338 | 2,767 | +0.02(+0.24%) |
Oct 14, 2020 | 7.310 | 7.320 | 7.310 | 7.320 | 843 | -0.02(-0.31%) |
Oct 13, 2020 | 7.361 | 7.361 | 7.342 | 7.342 | 4,489 | -0.04(-0.51%) |
Oct 12, 2020 | 7.408 | 7.408 | 7.380 | 7.380 | 2,301 | -0.02(-0.31%) |
Oct 09, 2020 | 7.427 | 7.427 | 7.389 | 7.402 | 2,672 | +0.01(+0.12%) |
Oct 08, 2020 | 7.389 | 7.394 | 7.380 | 7.394 | 4,431 | -0.03(-0.44%) |
Oct 07, 2020 | 7.399 | 7.432 | 7.399 | 7.427 | 1,046 | +0.06(+0.86%) |
Oct 06, 2020 | 7.417 | 7.417 | 7.352 | 7.363 | 8,743 | -0.05(-0.70%) |
Oct 05, 2020 | 7.361 | 7.417 | 7.361 | 7.415 | 4,569 | +0.14(+1.99%) |
Oct 02, 2020 | 7.286 | 7.296 | 7.268 | 7.270 | 2,458 | +0.02(+0.23%) |
Oct 01, 2020 | 7.296 | 7.296 | 7.254 | 7.254 | 314 | -0.02(-0.24%) |
Sep 30, 2020 | 7.277 | 7.305 | 7.271 | 7.271 | 727 | +0.06(+0.83%) |
Sep 29, 2020 | 7.219 | 7.219 | 7.202 | 7.211 | 1,649 | -0.02(-0.32%) |
Sep 28, 2020 | 7.242 | 7.249 | 7.230 | 7.235 | 1,514 | +0.00(+0.06%) |
Sep 25, 2020 | 7.249 | 7.249 | 7.221 | 7.230 | 534 | -0.02(-0.26%) |
Sep 24, 2020 | 7.254 | 7.254 | 7.249 | 7.249 | 148 | -0.01(-0.13%) |
Sep 23, 2020 | 7.258 | 7.291 | 7.258 | 7.258 | 7,894 | +0.00(+0.06%) |
Sep 22, 2020 | 7.258 | 7.258 | 7.249 | 7.254 | 651 | +0.00(+0.00%) |
Sep 21, 2020 | 7.240 | 7.254 | 7.240 | 7.254 | 464 | -0.04(-0.58%) |
Sep 18, 2020 | 7.277 | 7.296 | 7.277 | 7.296 | 1,069 | +0.01(+0.13%) |
Sep 17, 2020 | 7.267 | 7.296 | 7.267 | 7.287 | 5,616 | -0.01(-0.12%) |
Sep 16, 2020 | 7.249 | 7.296 | 7.249 | 7.296 | 4,200 | +0.02(+0.32%) |
Sep 15, 2020 | 7.268 | 7.286 | 7.268 | 7.272 | 3,060 | -0.01(-0.08%) |
Sep 14, 2020 | 7.240 | 7.278 | 7.240 | 7.278 | 671 | +0.02(+0.27%) |
Sep 11, 2020 | 7.258 | 7.263 | 7.258 | 7.258 | 1,496 | -0.03(-0.39%) |
Sep 10, 2020 | 7.333 | 7.352 | 7.277 | 7.287 | 7,173 | -0.04(-0.50%) |
Sep 09, 2020 | 7.290 | 7.333 | 7.290 | 7.323 | 5,230 | +0.02(+0.25%) |
Sep 08, 2020 | 7.271 | 7.314 | 7.271 | 7.305 | 1,815 | -0.05(-0.73%) |
Sep 04, 2020 | 7.277 | 7.361 | 7.277 | 7.359 | 3,528 | +0.12(+1.65%) |
Sep 03, 2020 | 7.254 | 7.254 | 7.211 | 7.240 | 4,273 | -0.03(-0.36%) |
Sep 02, 2020 | 7.296 | 7.296 | 7.258 | 7.265 | 3,388 | -0.03(-0.48%) |
Sep 01, 2020 | 7.380 | 7.380 | 7.296 | 7.300 | 8,749 | -0.06(-0.85%) |
Aug 31, 2020 | 7.399 | 7.399 | 7.340 | 7.363 | 26,655 | -0.04(-0.48%) |
Aug 28, 2020 | 7.399 | 7.408 | 7.369 | 7.399 | 2,993 | -0.01(-0.13%) |
Aug 27, 2020 | 7.370 | 7.427 | 7.370 | 7.408 | 5,198 | +0.07(+0.96%) |
Aug 26, 2020 | 7.380 | 7.380 | 7.338 | 7.338 | 483 | +0.01(+0.19%) |
Aug 25, 2020 | 7.352 | 7.352 | 7.324 | 7.324 | 4,147 | +0.04(+0.51%) |
Aug 24, 2020 | 7.286 | 7.286 | 7.286 | 7.286 | 193 | +0.03(+0.37%) |
Aug 21, 2020 | 7.277 | 7.282 | 7.259 | 7.259 | 2,672 | -0.02(-0.26%) |
Aug 20, 2020 | 7.286 | 7.286 | 7.277 | 7.279 | 2,856 | -0.07(-0.93%) |
Aug 19, 2020 | 7.286 | 7.347 | 7.286 | 7.347 | 848 | +0.02(+0.32%) |
Aug 18, 2020 | 7.336 | 7.336 | 7.305 | 7.324 | 15,718 | -0.02(-0.32%) |
Aug 17, 2020 | 7.361 | 7.361 | 7.324 | 7.347 | 8,338 | -0.04(-0.57%) |
Aug 14, 2020 | 7.389 | 7.389 | 7.369 | 7.389 | 35,495 | -0.01(-0.13%) |
Aug 13, 2020 | 7.380 | 7.408 | 7.380 | 7.399 | 3,238 | +0.04(+0.57%) |
Aug 12, 2020 | 7.361 | 7.380 | 7.342 | 7.356 | 7,972 | +0.08(+1.08%) |
Aug 11, 2020 | 7.333 | 7.342 | 7.278 | 7.278 | 5,813 | +0.07(+0.99%) |
Aug 10, 2020 | 7.193 | 7.207 | 7.193 | 7.207 | 15,181 | +0.01(+0.18%) |
Aug 07, 2020 | 7.132 | 7.194 | 7.132 | 7.194 | 641 | +0.04(+0.54%) |
Aug 06, 2020 | 7.146 | 7.155 | 7.137 | 7.155 | 6,380 | -0.01(-0.19%) |
Aug 05, 2020 | 7.169 | 7.169 | 7.169 | 7.169 | 197 | +0.06(+0.81%) |
Aug 04, 2020 | 7.141 | 7.146 | 7.111 | 7.111 | 2,486 | -0.08(-1.07%) |
Aug 03, 2020 | 7.203 | 7.203 | 7.188 | 7.188 | 412 | -0.01(-0.12%) |
Jul 31, 2020 | 7.211 | 7.211 | 7.174 | 7.197 | 7,911 | +0.03(+0.38%) |
Jul 30, 2020 | 7.202 | 7.202 | 7.169 | 7.169 | 8,115 | -0.04(-0.60%) |
Jul 29, 2020 | 7.244 | 7.244 | 7.212 | 7.212 | 713 | -0.02(-0.30%) |
Jul 28, 2020 | 7.258 | 7.258 | 7.234 | 7.234 | 1,689 | -0.05(-0.72%) |
Jul 27, 2020 | 7.286 | 7.286 | 7.286 | 7.286 | 429 | +0.02(+0.32%) |
Jul 24, 2020 | 7.249 | 7.268 | 7.230 | 7.263 | 12,508 | +0.02(+0.26%) |
Jul 23, 2020 | 7.240 | 7.258 | 7.240 | 7.244 | 4,779 | -0.02(-0.33%) |
Jul 22, 2020 | 7.268 | 7.268 | 7.268 | 7.268 | 475 | -0.01(-0.12%) |
Jul 21, 2020 | 7.285 | 7.285 | 7.277 | 7.277 | 1,245 | -0.02(-0.33%) |
Jul 20, 2020 | 7.268 | 7.301 | 7.268 | 7.301 | 2,577 | -0.01(-0.18%) |
Jul 17, 2020 | 7.286 | 7.323 | 7.286 | 7.314 | 3,635 | +0.01(+0.08%) |
Jul 16, 2020 | 7.296 | 7.314 | 7.296 | 7.308 | 3,250 | -0.01(-0.15%) |
Jul 15, 2020 | 7.342 | 7.342 | 7.314 | 7.319 | 826 | +0.00(+0.00%) |
Jul 14, 2020 | 7.286 | 7.319 | 7.286 | 7.319 | 2,494 | -0.00(-0.02%) |
Jul 13, 2020 | 7.361 | 7.384 | 7.321 | 7.321 | 8,385 | -0.02(-0.23%) |
Jul 10, 2020 | 7.286 | 7.349 | 7.286 | 7.338 | 6,949 | +0.04(+0.54%) |
Jul 09, 2020 | 7.352 | 7.352 | 7.286 | 7.298 | 3,520 | -0.08(-1.07%) |
Jul 08, 2020 | 7.361 | 7.380 | 7.361 | 7.378 | 1,435 | +0.04(+0.57%) |
Jul 07, 2020 | 7.380 | 7.380 | 7.333 | 7.336 | 984 | -0.05(-0.72%) |
Jul 06, 2020 | 7.417 | 7.427 | 7.389 | 7.389 | 7,678 | +0.02(+0.29%) |
Jul 02, 2020 | 7.422 | 7.427 | 7.368 | 7.368 | 2,886 | -0.02(-0.30%) |
Jul 01, 2020 | 7.389 | 7.427 | 7.380 | 7.390 | 5,872 | +0.04(+0.52%) |
Jun 30, 2020 | 7.324 | 7.361 | 7.324 | 7.352 | 3,434 | +0.02(+0.32%) |
Jun 29, 2020 | 7.342 | 7.342 | 7.328 | 7.328 | 3,849 | -0.01(-0.07%) |
Jun 26, 2020 | 7.394 | 7.394 | 7.324 | 7.334 | 3,955 | -0.08(-1.08%) |
Jun 25, 2020 | 7.399 | 7.427 | 7.399 | 7.413 | 1,589 | +0.00(+0.00%) |
Jun 24, 2020 | 7.449 | 7.449 | 7.413 | 7.413 | 5,407 | -0.05(-0.64%) |
Jun 23, 2020 | 7.457 | 7.492 | 7.457 | 7.461 | 3,102 | +0.02(+0.28%) |
Jun 22, 2020 | 7.409 | 7.459 | 7.409 | 7.441 | 8,974 | +0.01(+0.13%) |
Jun 19, 2020 | 7.445 | 7.445 | 7.417 | 7.431 | 3,635 | -0.01(-0.08%) |
Jun 18, 2020 | 7.464 | 7.464 | 7.436 | 7.436 | 3,858 | -0.05(-0.68%) |
Jun 17, 2020 | 7.534 | 7.539 | 7.487 | 7.487 | 60,489 | -0.05(-0.69%) |
Jun 16, 2020 | 7.623 | 7.623 | 7.515 | 7.539 | 6,200 | +0.05(+0.72%) |
Jun 15, 2020 | 7.408 | 7.485 | 7.408 | 7.485 | 9,046 | +0.02(+0.27%) |
Jun 12, 2020 | 7.455 | 7.473 | 7.436 | 7.465 | 2,672 | +0.06(+0.77%) |
Jun 11, 2020 | 7.408 | 7.428 | 7.399 | 7.408 | 12,451 | -0.09(-1.25%) |
Jun 10, 2020 | 7.632 | 7.632 | 7.501 | 7.501 | 13,236 | -0.18(-2.34%) |
Jun 09, 2020 | 7.659 | 7.681 | 7.659 | 7.681 | 3,003 | -0.08(-0.99%) |
Jun 08, 2020 | 7.810 | 7.810 | 7.735 | 7.758 | 14,094 | -0.02(-0.31%) |
Jun 05, 2020 | 7.801 | 7.866 | 7.782 | 7.782 | 5,559 | +0.12(+1.54%) |
Jun 04, 2020 | 7.679 | 7.707 | 7.651 | 7.664 | 14,237 | +0.08(+1.10%) |
Jun 03, 2020 | 7.436 | 7.604 | 7.436 | 7.581 | 8,442 | +0.14(+1.95%) |
Jun 02, 2020 | 7.436 | 7.464 | 7.427 | 7.436 | 8,679 | +0.02(+0.25%) |
Jun 01, 2020 | 7.438 | 7.438 | 7.417 | 7.417 | 1,674 | +0.01(+0.15%) |
May 29, 2020 | 7.432 | 7.446 | 7.406 | 7.406 | 1,282 | -0.07(-0.96%) |
May 28, 2020 | 7.483 | 7.501 | 7.464 | 7.478 | 3,236 | +0.03(+0.44%) |
May 27, 2020 | 7.473 | 7.473 | 7.436 | 7.445 | 5,362 | -0.02(-0.31%) |
May 26, 2020 | 7.502 | 7.511 | 7.468 | 7.468 | 7,594 | +0.04(+0.59%) |
May 22, 2020 | 7.455 | 7.455 | 7.424 | 7.424 | 855 | -0.06(-0.78%) |
May 21, 2020 | 7.492 | 7.492 | 7.427 | 7.483 | 14,278 | +0.01(+0.19%) |
May 20, 2020 | 7.478 | 7.478 | 7.466 | 7.469 | 968 | -0.02(-0.25%) |
May 19, 2020 | 7.529 | 7.529 | 7.483 | 7.487 | 20,323 | -0.09(-1.21%) |
May 18, 2020 | 7.511 | 7.586 | 7.511 | 7.579 | 3,511 | +0.15(+2.05%) |
May 15, 2020 | 7.422 | 7.427 | 7.422 | 7.427 | 2,886 | +0.05(+0.65%) |
May 14, 2020 | 7.370 | 7.402 | 7.361 | 7.378 | 2,445 | -0.05(-0.65%) |
May 13, 2020 | 7.464 | 7.464 | 7.399 | 7.427 | 10,877 | -0.06(-0.81%) |
May 12, 2020 | 7.566 | 7.566 | 7.464 | 7.487 | 3,635 | -0.08(-1.00%) |
May 11, 2020 | 7.548 | 7.567 | 7.484 | 7.563 | 6,672 | +0.07(+0.96%) |
May 08, 2020 | 7.464 | 7.495 | 7.403 | 7.491 | 3,528 | +0.07(+1.01%) |
May 07, 2020 | 7.475 | 7.475 | 7.417 | 7.417 | 2,175 | -0.14(-1.87%) |
May 06, 2020 | 7.567 | 7.582 | 7.544 | 7.558 | 3,141 | +0.09(+1.19%) |
May 05, 2020 | 7.520 | 7.520 | 7.469 | 7.469 | 2,133 | +0.01(+0.09%) |
May 04, 2020 | 7.445 | 7.483 | 7.445 | 7.462 | 7,374 | +0.01(+0.12%) |
May 01, 2020 | 7.455 | 7.464 | 7.436 | 7.453 | 2,458 | -0.03(-0.34%) |
Apr 30, 2020 | 7.436 | 7.479 | 7.380 | 7.479 | 2,782 | +0.05(+0.61%) |
Apr 29, 2020 | 7.389 | 7.441 | 7.389 | 7.433 | 4,578 | +0.00(+0.04%) |
Apr 28, 2020 | 7.455 | 7.455 | 7.430 | 7.430 | 1,223 | -0.09(-1.20%) |
Apr 27, 2020 | 7.483 | 7.521 | 7.483 | 7.521 | 3,663 | +0.12(+1.59%) |
Apr 24, 2020 | 7.431 | 7.431 | 7.399 | 7.403 | 3,421 | -0.01(-0.18%) |
Apr 23, 2020 | 7.431 | 7.463 | 7.389 | 7.417 | 3,164 | -0.00(-0.01%) |
Apr 22, 2020 | 7.436 | 7.464 | 7.417 | 7.417 | 6,697 | +0.05(+0.63%) |
Apr 21, 2020 | 7.342 | 7.389 | 7.333 | 7.370 | 6,586 | -0.04(-0.51%) |
Apr 20, 2020 | 7.427 | 7.455 | 7.408 | 7.408 | 5,038 | -0.07(-0.89%) |
Apr 17, 2020 | 7.408 | 7.478 | 7.370 | 7.474 | 6,735 | +0.05(+0.61%) |
Apr 16, 2020 | 7.417 | 7.429 | 7.389 | 7.429 | 2,233 | -0.01(-0.10%) |
Apr 15, 2020 | 7.501 | 7.506 | 7.427 | 7.436 | 9,081 | -0.22(-2.83%) |
Apr 14, 2020 | 7.632 | 7.654 | 7.624 | 7.653 | 3,855 | -0.03(-0.34%) |
Apr 13, 2020 | 7.632 | 7.698 | 7.632 | 7.679 | 2,516 | +0.01(+0.12%) |
Apr 09, 2020 | 7.651 | 7.679 | 7.586 | 7.670 | 7,483 | -0.03(-0.34%) |
Apr 08, 2020 | 7.671 | 7.716 | 7.660 | 7.696 | 6,207 | +0.06(+0.83%) |
Apr 07, 2020 | 7.726 | 7.754 | 7.632 | 7.632 | 4,881 | +0.05(+0.62%) |
Apr 06, 2020 | 7.576 | 7.586 | 7.520 | 7.586 | 10,496 | +0.11(+1.49%) |
Apr 03, 2020 | 7.447 | 7.474 | 7.399 | 7.474 | 12,081 | -0.01(-0.12%) |
Apr 02, 2020 | 7.445 | 7.484 | 7.408 | 7.484 | 4,263 | -0.02(-0.24%) |
Apr 01, 2020 | 7.445 | 7.501 | 7.417 | 7.501 | 26,129 | -0.06(-0.73%) |
Mar 31, 2020 | 7.576 | 7.595 | 7.529 | 7.557 | 5,290 | -0.05(-0.61%) |
Mar 30, 2020 | 7.520 | 7.603 | 7.473 | 7.603 | 4,597 | +0.01(+0.15%) |
Mar 27, 2020 | 7.684 | 7.689 | 7.567 | 7.592 | 7,911 | -0.23(-2.91%) |
Mar 26, 2020 | 7.801 | 7.876 | 7.763 | 7.819 | 13,129 | -0.06(-0.71%) |
Mar 25, 2020 | 7.913 | 7.988 | 7.840 | 7.876 | 11,555 | -0.12(-1.52%) |
Mar 24, 2020 | 7.988 | 8.035 | 7.932 | 7.997 | 14,006 | +0.23(+3.00%) |
Mar 23, 2020 | 7.932 | 7.932 | 7.690 | 7.764 | 21,942 | -0.30(-3.75%) |
Mar 20, 2020 | 8.296 | 8.385 | 8.044 | 8.067 | 19,418 | -0.58(-6.75%) |
Mar 19, 2020 | 8.791 | 8.791 | 8.436 | 8.651 | 33,008 | +0.07(+0.85%) |
Mar 18, 2020 | 8.435 | 8.855 | 8.389 | 8.579 | 229,228 | +0.21(+2.49%) |
Mar 17, 2020 | 7.885 | 8.374 | 7.885 | 8.370 | 21,759 | +0.52(+6.63%) |
Mar 16, 2020 | 7.885 | 8.212 | 7.774 | 7.850 | 25,745 | -0.60(-7.12%) |
Mar 13, 2020 | 8.510 | 8.510 | 8.221 | 8.452 | 54,179 | +0.22(+2.69%) |
Mar 12, 2020 | 7.783 | 8.585 | 7.615 | 8.230 | 58,951 | +0.01(+0.09%) |
Mar 11, 2020 | 7.895 | 8.324 | 7.839 | 8.223 | 70,920 | +0.11(+1.40%) |
Mar 10, 2020 | 7.848 | 8.109 | 7.643 | 8.109 | 153,608 | +0.44(+5.71%) |
Mar 09, 2020 | 7.308 | 7.699 | 7.308 | 7.671 | 378,728 | -0.27(-3.45%) |
Mar 06, 2020 | 7.811 | 7.979 | 7.746 | 7.946 | 42,163 | -0.22(-2.69%) |
Mar 05, 2020 | 8.212 | 8.240 | 8.146 | 8.165 | 14,402 | -0.21(-2.56%) |
Mar 04, 2020 | 8.305 | 8.417 | 8.249 | 8.379 | 57,387 | +0.04(+0.45%) |
Mar 03, 2020 | 8.603 | 8.603 | 8.156 | 8.342 | 66,078 | -0.27(-3.19%) |
Mar 02, 2020 | 8.482 | 8.617 | 8.426 | 8.617 | 27,223 | +0.01(+0.16%) |
Feb 28, 2020 | 8.696 | 8.696 | 8.575 | 8.603 | 25,426 | -0.32(-3.56%) |
Feb 27, 2020 | 8.864 | 8.982 | 8.827 | 8.920 | 13,235 | -0.09(-1.03%) |
Feb 26, 2020 | 9.051 | 9.079 | 8.948 | 9.013 | 4,044 | +0.00(+0.01%) |
Feb 25, 2020 | 9.038 | 9.038 | 8.968 | 9.012 | 14,863 | -0.07(-0.73%) |
Feb 24, 2020 | 9.041 | 9.088 | 9.041 | 9.079 | 21,618 | -0.21(-2.27%) |
Feb 21, 2020 | 9.283 | 9.322 | 9.274 | 9.289 | 7,080 | -0.11(-1.20%) |
Feb 20, 2020 | 9.416 | 9.416 | 9.393 | 9.402 | 711 | -0.08(-0.81%) |
Feb 19, 2020 | 9.498 | 9.499 | 9.479 | 9.479 | 2,194 | -0.00(-0.00%) |
Feb 18, 2020 | 9.475 | 9.479 | 9.461 | 9.479 | 1,043 | -0.07(-0.73%) |
Feb 14, 2020 | 9.548 | 9.549 | 9.507 | 9.549 | 1,823 | -0.05(-0.49%) |
Feb 13, 2020 | 9.601 | 9.601 | 9.596 | 9.596 | 697 | -0.03(-0.29%) |
Feb 12, 2020 | 9.614 | 9.637 | 9.600 | 9.623 | 779 | +0.08(+0.84%) |
Feb 11, 2020 | 9.498 | 9.551 | 9.498 | 9.543 | 5,591 | +0.06(+0.67%) |
Feb 10, 2020 | 9.484 | 9.484 | 9.448 | 9.479 | 4,906 | -0.05(-0.58%) |
Feb 07, 2020 | 9.560 | 9.560 | 9.525 | 9.534 | 2,038 | -0.12(-1.28%) |
Feb 06, 2020 | 9.675 | 9.684 | 9.648 | 9.658 | 34,352 | -0.02(-0.23%) |
Feb 05, 2020 | 9.666 | 9.686 | 9.666 | 9.680 | 1,319 | +0.12(+1.29%) |
Feb 04, 2020 | 9.554 | 9.572 | 9.554 | 9.556 | 3,271 | +0.16(+1.66%) |
Feb 03, 2020 | 9.479 | 9.479 | 9.400 | 9.400 | 4,325 | +0.01(+0.15%) |
Jan 31, 2020 | 9.470 | 9.470 | 9.363 | 9.386 | 8,261 | -0.12(-1.31%) |
Jan 30, 2020 | 9.479 | 9.510 | 9.433 | 9.510 | 919 | -0.03(-0.36%) |
Jan 29, 2020 | 9.628 | 9.631 | 9.545 | 9.545 | 1,249 | -0.14(-1.40%) |
Jan 28, 2020 | 9.610 | 9.694 | 9.610 | 9.680 | 4,269 | +0.11(+1.12%) |
Jan 27, 2020 | 9.628 | 9.628 | 9.563 | 9.573 | 12,866 | -0.20(-2.00%) |
Jan 24, 2020 | 9.807 | 9.807 | 9.740 | 9.768 | 4,827 | -0.10(-1.03%) |
Jan 23, 2020 | 9.871 | 9.880 | 9.824 | 9.870 | 2,799 | -0.08(-0.84%) |
Jan 22, 2020 | 9.954 | 9.954 | 9.954 | 9.954 | 0 | -0.02(-0.20%) |
Jan 21, 2020 | 9.973 | 10.01 | 9.964 | 9.973 | 2,929 | -0.11(-1.11%) |
Jan 17, 2020 | 10.08 | 10.09 | 10.07 | 10.09 | 321 | +0.04(+0.42%) |
Jan 16, 2020 | 10.02 | 10.04 | 10.02 | 10.04 | 1,532 | +0.05(+0.51%) |
Jan 15, 2020 | 10.02 | 10.02 | 9.992 | 9.992 | 2,204 | -0.07(-0.70%) |
Jan 14, 2020 | 10.07 | 10.07 | 10.06 | 10.06 | 989 | -0.06(-0.56%) |
Jan 13, 2020 | 10.14 | 10.14 | 10.12 | 10.12 | 1,583 | +0.04(+0.45%) |
Jan 10, 2020 | 10.04 | 10.12 | 10.04 | 10.07 | 2,467 | -0.07(-0.66%) |
Jan 09, 2020 | 10.21 | 10.21 | 10.14 | 10.14 | 4,015 | -0.01(-0.13%) |
Jan 08, 2020 | 10.07 | 10.15 | 10.07 | 10.15 | 718 | +0.07(+0.69%) |
Jan 07, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 202 | +0.03(+0.33%) |
Jan 06, 2020 | 9.992 | 10.05 | 9.815 | 10.05 | 1,469 | +0.06(+0.61%) |
Jan 03, 2020 | 9.864 | 9.992 | 9.864 | 9.992 | 107 | -0.20(-1.92%) |
Jan 02, 2020 | 10.22 | 10.28 | 10.19 | 10.19 | 622 | -0.13(-1.27%) |
Dec 31, 2019 | 10.33 | 10.33 | 10.27 | 10.32 | 8,153 | +0.05(+0.51%) |
Dec 30, 2019 | 10.12 | 10.35 | 10.07 | 10.27 | 16,801 | +0.04(+0.36%) |
Dec 27, 2019 | 10.24 | 10.26 | 10.19 | 10.23 | 7,939 | -0.03(-0.32%) |
Dec 26, 2019 | 10.24 | 10.29 | 10.24 | 10.26 | 740 | -0.09(-0.86%) |
Dec 24, 2019 | 10.32 | 10.36 | 10.32 | 10.35 | 3,433 | +0.04(+0.36%) |
Dec 23, 2019 | 10.29 | 10.35 | 10.26 | 10.31 | 3,187 | -0.00(-0.01%) |
Dec 20, 2019 | 10.26 | 10.31 | 10.24 | 10.31 | 4,189 | -0.02(-0.18%) |
Dec 19, 2019 | 10.38 | 10.41 | 10.27 | 10.33 | 6,314 | -0.00(-0.04%) |
Dec 18, 2019 | 10.34 | 10.37 | 10.34 | 10.34 | 976 | +0.09(+0.85%) |
Dec 17, 2019 | 10.20 | 10.26 | 10.20 | 10.25 | 1,661 | -0.03(-0.27%) |
Dec 16, 2019 | 10.12 | 10.29 | 10.12 | 10.28 | 832 | +0.15(+1.47%) |
Dec 13, 2019 | 10.13 | 10.13 | 10.12 | 10.13 | 859 | -0.18(-1.76%) |
Dec 12, 2019 | 10.27 | 10.34 | 10.10 | 10.31 | 4,165 | +0.24(+2.40%) |
Dec 11, 2019 | 10.13 | 10.16 | 10.07 | 10.07 | 3,818 | -0.12(-1.19%) |
Dec 10, 2019 | 10.19 | 10.19 | 10.15 | 10.19 | 5,089 | +0.04(+0.37%) |
Dec 09, 2019 | 10.14 | 10.15 | 10.12 | 10.15 | 23,922 | -0.02(-0.17%) |
Dec 06, 2019 | 10.20 | 10.20 | 10.13 | 10.17 | 6,875 | +0.10(+1.03%) |
Dec 05, 2019 | 10.12 | 10.12 | 10.05 | 10.07 | 2,178 | +0.04(+0.43%) |
Dec 04, 2019 | 10.01 | 10.04 | 9.994 | 10.02 | 842 | +0.12(+1.18%) |
Dec 03, 2019 | 10.01 | 10.01 | 9.858 | 9.905 | 1,757 | -0.26(-2.56%) |
Dec 02, 2019 | 10.19 | 10.19 | 10.16 | 10.17 | 7,305 | +0.10(+1.00%) |
Nov 29, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 107 | +0.03(+0.34%) |
Nov 27, 2019 | 10.00 | 10.03 | 10.00 | 10.03 | 1,396 | +0.07(+0.75%) |
Nov 26, 2019 | 9.951 | 9.960 | 9.951 | 9.956 | 3,845 | -0.06(-0.59%) |
Nov 25, 2019 | 10.02 | 10.02 | 10.01 | 10.01 | 1,605 | -0.01(-0.06%) |
Nov 22, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 107 | +0.00(+0.02%) |
Nov 21, 2019 | 9.996 | 10.03 | 9.985 | 10.02 | 1,674 | +0.07(+0.75%) |
Nov 20, 2019 | 9.945 | 9.945 | 9.945 | 9.945 | 4 | -0.11(-1.09%) |
Nov 19, 2019 | 10.07 | 10.07 | 10.04 | 10.05 | 648 | -0.05(-0.53%) |
Nov 18, 2019 | 10.09 | 10.11 | 10.08 | 10.11 | 1,245 | -0.04(-0.43%) |
Nov 15, 2019 | 10.17 | 10.17 | 10.13 | 10.15 | 2,041 | +0.01(+0.13%) |
Nov 14, 2019 | 10.14 | 10.14 | 10.11 | 10.14 | 869 | -0.14(-1.39%) |
Nov 13, 2019 | 10.27 | 10.28 | 10.25 | 10.28 | 1,494 | -0.06(-0.60%) |
Nov 12, 2019 | 10.40 | 10.44 | 10.34 | 10.34 | 26,030 | -0.03(-0.28%) |
Nov 11, 2019 | 10.39 | 10.39 | 10.37 | 10.37 | 568 | -0.03(-0.33%) |
Nov 08, 2019 | 10.25 | 10.41 | 10.25 | 10.41 | 1,718 | +0.05(+0.49%) |
Nov 07, 2019 | 10.27 | 10.45 | 10.27 | 10.35 | 21,469 | +0.24(+2.38%) |
Nov 06, 2019 | 10.18 | 10.18 | 10.11 | 10.11 | 3,443 | -0.10(-0.97%) |
Nov 05, 2019 | 10.16 | 10.23 | 10.16 | 10.21 | 28,243 | +0.18(+1.77%) |
Nov 04, 2019 | 10.01 | 10.04 | 10.01 | 10.04 | 3,764 | +0.14(+1.42%) |