Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.571 | 6.571 | 6.464 | 6.497 | 2,509,925 | -0.17(-2.59%) |
Nov 27, 2020 | 6.727 | 6.744 | 6.661 | 6.670 | 1,102,870 | -0.12(-1.70%) |
Nov 25, 2020 | 6.851 | 6.851 | 6.768 | 6.785 | 2,883,270 | -0.22(-3.17%) |
Nov 24, 2020 | 6.875 | 7.015 | 6.859 | 7.007 | 2,060,332 | +0.18(+2.65%) |
Nov 23, 2020 | 6.645 | 6.875 | 6.604 | 6.826 | 2,923,194 | +0.25(+3.75%) |
Nov 20, 2020 | 6.620 | 6.629 | 6.481 | 6.579 | 2,748,421 | -0.04(-0.62%) |
Nov 19, 2020 | 6.555 | 6.653 | 6.522 | 6.620 | 1,607,478 | +0.01(+0.12%) |
Nov 18, 2020 | 6.669 | 6.726 | 6.612 | 6.612 | 2,327,546 | -0.07(-0.97%) |
Nov 17, 2020 | 6.612 | 6.710 | 6.514 | 6.677 | 1,678,570 | -0.02(-0.24%) |
Nov 16, 2020 | 6.710 | 6.767 | 6.636 | 6.693 | 2,251,178 | +0.16(+2.49%) |
Nov 13, 2020 | 6.409 | 6.547 | 6.380 | 6.531 | 2,130,468 | +0.25(+4.02%) |
Nov 12, 2020 | 6.563 | 6.563 | 6.254 | 6.279 | 1,806,497 | -0.28(-4.34%) |
Nov 11, 2020 | 6.628 | 6.669 | 6.547 | 6.563 | 1,109,674 | -0.15(-2.30%) |
Nov 10, 2020 | 6.612 | 6.718 | 6.555 | 6.718 | 2,832,815 | +0.28(+4.42%) |
Nov 09, 2020 | 6.620 | 6.628 | 6.401 | 6.433 | 4,604,703 | +0.24(+3.81%) |
Nov 06, 2020 | 6.458 | 6.514 | 6.144 | 6.197 | 3,859,115 | -0.03(-0.52%) |
Nov 05, 2020 | 6.059 | 6.262 | 6.010 | 6.230 | 1,837,032 | +0.20(+3.37%) |
Nov 04, 2020 | 6.043 | 6.108 | 5.953 | 6.027 | 1,607,367 | -0.09(-1.46%) |
Nov 03, 2020 | 6.173 | 6.238 | 6.067 | 6.116 | 1,430,817 | +0.04(+0.67%) |
Nov 02, 2020 | 6.059 | 6.189 | 6.035 | 6.075 | 1,477,647 | +0.09(+1.49%) |
Oct 30, 2020 | 6.100 | 6.100 | 5.896 | 5.986 | 1,419,041 | -0.08(-1.34%) |
Oct 29, 2020 | 5.978 | 6.075 | 5.856 | 6.067 | 1,988,597 | -0.01(-0.13%) |
Oct 28, 2020 | 6.197 | 6.214 | 6.043 | 6.075 | 2,501,141 | -0.23(-3.61%) |
Oct 27, 2020 | 6.409 | 6.425 | 6.295 | 6.303 | 961,332 | -0.07(-1.02%) |
Oct 26, 2020 | 6.393 | 6.425 | 6.262 | 6.368 | 2,264,739 | -0.14(-2.12%) |
Oct 23, 2020 | 6.677 | 6.702 | 6.445 | 6.506 | 1,847,791 | -0.17(-2.56%) |
Oct 22, 2020 | 6.645 | 6.708 | 6.620 | 6.677 | 1,191,231 | +0.07(+1.11%) |
Oct 21, 2020 | 6.588 | 6.677 | 6.571 | 6.604 | 2,115,552 | -0.14(-2.05%) |
Oct 20, 2020 | 6.832 | 6.832 | 6.726 | 6.742 | 1,083,263 | -0.06(-0.84%) |
Oct 19, 2020 | 6.897 | 6.937 | 6.791 | 6.799 | 1,421,451 | -0.11(-1.53%) |
Oct 16, 2020 | 7.027 | 7.051 | 6.880 | 6.905 | 1,269,403 | -0.21(-2.97%) |
Oct 15, 2020 | 7.019 | 7.124 | 6.994 | 7.116 | 1,163,295 | -0.08(-1.13%) |
Oct 14, 2020 | 7.068 | 7.230 | 7.063 | 7.198 | 1,253,163 | +0.15(+2.19%) |
Oct 13, 2020 | 7.059 | 7.112 | 6.998 | 7.043 | 1,479,074 | -0.10(-1.37%) |
Oct 12, 2020 | 7.238 | 7.242 | 7.100 | 7.141 | 2,090,613 | -0.27(-3.62%) |
Oct 09, 2020 | 7.490 | 7.527 | 7.368 | 7.409 | 1,638,027 | +0.13(+1.79%) |
Oct 08, 2020 | 7.238 | 7.328 | 7.218 | 7.279 | 1,557,125 | +0.06(+0.79%) |
Oct 07, 2020 | 7.279 | 7.336 | 7.214 | 7.222 | 1,524,126 | -0.15(-1.99%) |
Oct 06, 2020 | 7.442 | 7.511 | 7.328 | 7.368 | 1,105,232 | -0.10(-1.31%) |
Oct 05, 2020 | 7.312 | 7.474 | 7.287 | 7.466 | 1,065,889 | +0.24(+3.38%) |
Oct 02, 2020 | 7.149 | 7.295 | 7.076 | 7.222 | 1,147,430 | +0.02(+0.34%) |
Oct 01, 2020 | 7.157 | 7.222 | 7.084 | 7.198 | 815,017 | +0.02(+0.23%) |
Sep 30, 2020 | 7.173 | 7.263 | 7.157 | 7.181 | 1,190,564 | +0.05(+0.68%) |
Sep 29, 2020 | 7.133 | 7.198 | 7.059 | 7.133 | 1,680,930 | +0.07(+1.04%) |
Sep 28, 2020 | 7.198 | 7.214 | 7.011 | 7.059 | 1,738,778 | -0.15(-2.14%) |
Sep 25, 2020 | 7.165 | 7.348 | 7.153 | 7.214 | 1,613,559 | +0.09(+1.26%) |
Sep 24, 2020 | 7.084 | 7.202 | 6.987 | 7.124 | 2,063,724 | +0.03(+0.46%) |
Sep 23, 2020 | 7.360 | 7.450 | 7.092 | 7.092 | 2,130,107 | -0.37(-5.01%) |
Sep 22, 2020 | 7.686 | 7.710 | 7.458 | 7.466 | 923,587 | -0.20(-2.65%) |
Sep 21, 2020 | 7.791 | 7.816 | 7.588 | 7.669 | 1,712,870 | -0.32(-3.97%) |
Sep 18, 2020 | 7.881 | 7.987 | 7.848 | 7.987 | 1,480,643 | +0.13(+1.66%) |
Sep 17, 2020 | 7.824 | 7.930 | 7.783 | 7.856 | 1,368,838 | +0.04(+0.52%) |
Sep 16, 2020 | 7.743 | 7.946 | 7.726 | 7.816 | 1,541,249 | +0.05(+0.63%) |
Sep 15, 2020 | 7.938 | 7.954 | 7.690 | 7.767 | 2,840,692 | -0.15(-1.85%) |
Sep 14, 2020 | 7.995 | 7.995 | 7.840 | 7.913 | 2,293,196 | +0.07(+0.93%) |
Sep 11, 2020 | 7.783 | 7.946 | 7.710 | 7.840 | 2,813,123 | +0.37(+4.90%) |
Sep 10, 2020 | 7.482 | 7.556 | 7.409 | 7.474 | 1,462,095 | +0.03(+0.44%) |
Sep 09, 2020 | 7.393 | 7.515 | 7.360 | 7.442 | 1,841,023 | +0.20(+2.81%) |
Sep 08, 2020 | 7.141 | 7.312 | 7.059 | 7.238 | 2,489,690 | +0.21(+3.01%) |
Sep 04, 2020 | 6.937 | 7.043 | 6.816 | 7.027 | 1,745,368 | +0.06(+0.82%) |
Sep 03, 2020 | 6.913 | 7.043 | 6.897 | 6.970 | 3,257,754 | -0.14(-1.95%) |
Sep 02, 2020 | 7.165 | 7.190 | 7.019 | 7.108 | 2,918,574 | -0.27(-3.64%) |
Sep 01, 2020 | 7.417 | 7.425 | 7.312 | 7.377 | 1,599,231 | -0.04(-0.55%) |
Aug 31, 2020 | 7.401 | 7.470 | 7.352 | 7.417 | 1,418,296 | -0.07(-0.87%) |
Aug 28, 2020 | 7.450 | 7.490 | 7.393 | 7.482 | 1,722,867 | +0.07(+0.99%) |
Aug 27, 2020 | 7.580 | 7.629 | 7.320 | 7.409 | 3,950,168 | -0.42(-5.40%) |
Aug 26, 2020 | 7.865 | 7.889 | 7.759 | 7.832 | 1,822,752 | +0.08(+1.05%) |
Aug 25, 2020 | 7.718 | 7.812 | 7.669 | 7.751 | 1,737,795 | +0.02(+0.32%) |
Aug 24, 2020 | 7.686 | 7.751 | 7.580 | 7.726 | 2,102,734 | +0.04(+0.53%) |
Aug 21, 2020 | 7.564 | 7.686 | 7.547 | 7.686 | 2,118,787 | +0.01(+0.11%) |
Aug 20, 2020 | 7.490 | 7.767 | 7.474 | 7.678 | 1,770,852 | +0.04(+0.53%) |
Aug 19, 2020 | 7.816 | 7.832 | 7.625 | 7.637 | 2,096,967 | -0.33(-4.09%) |
Aug 18, 2020 | 7.987 | 8.035 | 7.889 | 7.962 | 3,585,661 | +0.08(+1.03%) |
Aug 17, 2020 | 7.865 | 7.927 | 7.749 | 7.881 | 2,716,746 | +0.09(+1.09%) |
Aug 14, 2020 | 7.733 | 7.889 | 7.621 | 7.796 | 2,268,999 | -0.04(-0.50%) |
Aug 13, 2020 | 7.873 | 7.943 | 7.819 | 7.834 | 1,990,971 | -0.16(-2.04%) |
Aug 12, 2020 | 7.912 | 8.013 | 7.865 | 7.997 | 1,965,009 | +0.18(+2.28%) |
Aug 11, 2020 | 7.943 | 7.974 | 7.803 | 7.819 | 1,992,469 | +0.08(+1.00%) |
Aug 10, 2020 | 7.757 | 7.803 | 7.710 | 7.741 | 2,119,193 | +0.00(+0.00%) |
Aug 07, 2020 | 7.547 | 7.741 | 7.505 | 7.741 | 2,259,330 | +0.08(+1.01%) |
Aug 06, 2020 | 7.687 | 7.757 | 7.594 | 7.664 | 2,000,826 | +0.00(+0.00%) |
Aug 05, 2020 | 7.741 | 7.764 | 7.625 | 7.664 | 2,386,149 | +0.05(+0.71%) |
Aug 04, 2020 | 7.563 | 7.691 | 7.520 | 7.609 | 1,064,316 | +0.05(+0.62%) |
Aug 03, 2020 | 7.540 | 7.621 | 7.485 | 7.563 | 1,846,212 | -0.03(-0.41%) |
Jul 31, 2020 | 7.571 | 7.602 | 7.439 | 7.594 | 1,885,203 | +0.04(+0.51%) |
Jul 30, 2020 | 7.633 | 7.648 | 7.454 | 7.555 | 2,202,637 | -0.10(-1.32%) |
Jul 29, 2020 | 7.695 | 7.714 | 7.578 | 7.656 | 2,828,857 | +0.12(+1.54%) |
Jul 28, 2020 | 7.501 | 7.555 | 7.419 | 7.540 | 3,080,024 | +0.19(+2.53%) |
Jul 27, 2020 | 7.353 | 7.392 | 7.260 | 7.353 | 1,808,353 | +0.01(+0.11%) |
Jul 24, 2020 | 7.330 | 7.400 | 7.272 | 7.346 | 2,085,416 | +0.07(+0.96%) |
Jul 23, 2020 | 7.128 | 7.330 | 7.128 | 7.276 | 1,835,189 | +0.05(+0.75%) |
Jul 22, 2020 | 7.237 | 7.256 | 7.097 | 7.222 | 1,478,764 | -0.02(-0.21%) |
Jul 21, 2020 | 7.206 | 7.268 | 7.167 | 7.237 | 2,290,586 | +0.02(+0.32%) |
Jul 20, 2020 | 7.152 | 7.276 | 7.066 | 7.214 | 2,002,304 | +0.07(+0.98%) |
Jul 17, 2020 | 7.183 | 7.260 | 7.097 | 7.144 | 1,843,690 | +0.01(+0.11%) |
Jul 16, 2020 | 7.175 | 7.190 | 7.066 | 7.136 | 1,496,609 | -0.10(-1.39%) |
Jul 15, 2020 | 7.105 | 7.287 | 7.035 | 7.237 | 2,247,504 | +0.13(+1.86%) |
Jul 14, 2020 | 6.888 | 7.105 | 6.865 | 7.105 | 2,216,636 | +0.29(+4.21%) |
Jul 13, 2020 | 7.043 | 7.066 | 6.803 | 6.818 | 2,042,971 | -0.21(-2.98%) |
Jul 10, 2020 | 6.710 | 7.035 | 6.710 | 7.028 | 3,400,662 | +0.51(+7.86%) |
Jul 09, 2020 | 6.710 | 6.733 | 6.492 | 6.516 | 2,837,985 | -0.19(-2.89%) |
Jul 08, 2020 | 6.601 | 6.779 | 6.601 | 6.710 | 1,955,244 | +0.12(+1.88%) |
Jul 07, 2020 | 6.857 | 6.880 | 6.539 | 6.585 | 2,529,579 | -0.09(-1.28%) |
Jul 06, 2020 | 6.554 | 6.694 | 6.446 | 6.671 | 2,745,362 | +0.35(+5.52%) |
Jul 02, 2020 | 6.423 | 6.469 | 6.283 | 6.322 | 2,297,877 | -0.14(-2.16%) |
Jul 01, 2020 | 6.329 | 6.516 | 6.283 | 6.461 | 2,154,596 | +0.14(+2.21%) |
Jun 30, 2020 | 6.205 | 6.337 | 6.139 | 6.322 | 3,166,372 | +0.06(+0.99%) |
Jun 29, 2020 | 6.244 | 6.291 | 6.190 | 6.260 | 1,644,885 | +0.12(+1.89%) |
Jun 26, 2020 | 6.306 | 6.329 | 6.089 | 6.143 | 2,749,356 | -0.13(-2.10%) |
Jun 25, 2020 | 6.229 | 6.329 | 6.190 | 6.275 | 2,550,712 | -0.01(-0.12%) |
Jun 24, 2020 | 6.454 | 6.469 | 6.205 | 6.283 | 4,432,095 | -0.23(-3.57%) |
Jun 23, 2020 | 6.570 | 6.601 | 6.508 | 6.516 | 2,220,656 | +0.04(+0.60%) |
Jun 22, 2020 | 6.616 | 6.616 | 6.446 | 6.477 | 2,496,881 | -0.14(-2.11%) |
Jun 19, 2020 | 6.624 | 6.694 | 6.516 | 6.616 | 2,593,491 | -0.03(-0.47%) |
Jun 18, 2020 | 6.516 | 6.733 | 6.516 | 6.648 | 4,493,549 | +0.19(+2.88%) |
Jun 17, 2020 | 6.834 | 6.849 | 6.446 | 6.461 | 5,784,117 | -0.41(-5.98%) |
Jun 16, 2020 | 7.206 | 7.229 | 6.826 | 6.872 | 3,806,755 | -0.22(-3.06%) |
Jun 15, 2020 | 7.090 | 7.121 | 6.884 | 7.090 | 5,335,561 | -0.02(-0.22%) |
Jun 12, 2020 | 7.141 | 7.219 | 6.963 | 7.105 | 5,827,934 | +0.25(+3.64%) |
Jun 11, 2020 | 7.091 | 7.105 | 6.841 | 6.856 | 5,971,735 | -0.36(-4.94%) |
Jun 10, 2020 | 7.483 | 7.483 | 7.205 | 7.212 | 3,794,123 | -0.19(-2.50%) |
Jun 09, 2020 | 7.376 | 7.483 | 7.241 | 7.397 | 3,812,705 | -0.04(-0.57%) |
Jun 08, 2020 | 7.305 | 7.469 | 7.233 | 7.440 | 4,340,620 | +0.35(+4.92%) |
Jun 05, 2020 | 7.162 | 7.191 | 7.009 | 7.091 | 4,818,749 | +0.04(+0.61%) |
Jun 04, 2020 | 7.141 | 7.141 | 6.948 | 7.048 | 3,316,743 | -0.02(-0.30%) |
Jun 03, 2020 | 7.119 | 7.283 | 7.055 | 7.070 | 3,803,268 | -0.09(-1.29%) |
Jun 02, 2020 | 7.184 | 7.191 | 7.002 | 7.162 | 4,784,301 | +0.00(+0.00%) |
Jun 01, 2020 | 7.212 | 7.319 | 7.162 | 7.162 | 2,488,585 | -0.05(-0.69%) |
May 29, 2020 | 7.041 | 7.226 | 7.020 | 7.212 | 2,165,567 | -0.01(-0.20%) |
May 28, 2020 | 7.461 | 7.490 | 7.205 | 7.226 | 3,433,535 | -0.22(-2.97%) |
May 27, 2020 | 7.281 | 7.468 | 7.142 | 7.447 | 6,327,314 | +0.26(+3.67%) |
May 26, 2020 | 6.955 | 7.205 | 6.893 | 7.184 | 5,871,968 | +0.41(+6.04%) |
May 22, 2020 | 6.712 | 6.795 | 6.587 | 6.775 | 4,027,049 | +0.06(+0.93%) |
May 21, 2020 | 6.719 | 6.747 | 6.567 | 6.712 | 4,110,144 | -0.08(-1.22%) |
May 20, 2020 | 6.830 | 7.031 | 6.754 | 6.795 | 5,158,752 | +0.15(+2.30%) |
May 19, 2020 | 6.948 | 6.976 | 6.643 | 6.643 | 4,266,000 | -0.23(-3.33%) |
May 18, 2020 | 6.858 | 6.886 | 6.636 | 6.872 | 4,533,102 | +0.07(+1.02%) |
May 15, 2020 | 6.775 | 6.906 | 6.691 | 6.802 | 2,433,766 | +0.08(+1.13%) |
May 14, 2020 | 6.761 | 6.788 | 6.594 | 6.726 | 3,802,308 | -0.02(-0.31%) |
May 13, 2020 | 6.754 | 6.927 | 6.622 | 6.747 | 5,094,660 | +0.12(+1.78%) |
May 12, 2020 | 6.934 | 6.948 | 6.594 | 6.629 | 4,939,579 | -0.19(-2.85%) |
May 11, 2020 | 7.066 | 7.114 | 6.795 | 6.823 | 4,356,052 | -0.43(-5.93%) |
May 08, 2020 | 7.003 | 7.288 | 6.948 | 7.253 | 4,227,940 | +0.30(+4.29%) |
May 07, 2020 | 7.163 | 7.163 | 6.761 | 6.955 | 5,656,485 | +0.28(+4.15%) |
May 06, 2020 | 7.163 | 7.163 | 6.497 | 6.678 | 5,289,598 | -0.28(-3.99%) |
May 05, 2020 | 7.482 | 7.489 | 6.858 | 6.955 | 8,250,073 | -0.92(-11.71%) |
May 04, 2020 | 7.628 | 7.946 | 7.558 | 7.877 | 5,333,410 | +0.50(+6.77%) |
May 01, 2020 | 7.420 | 7.607 | 7.274 | 7.378 | 2,860,785 | -0.03(-0.47%) |
Apr 30, 2020 | 7.641 | 7.759 | 7.315 | 7.413 | 5,348,935 | -0.09(-1.20%) |
Apr 29, 2020 | 7.884 | 7.974 | 7.496 | 7.503 | 9,305,279 | -0.75(-9.08%) |
Apr 28, 2020 | 8.494 | 8.647 | 7.981 | 8.252 | 6,289,419 | -0.17(-1.98%) |
Apr 27, 2020 | 8.279 | 8.494 | 8.272 | 8.418 | 6,877,949 | +0.58(+7.43%) |
Apr 24, 2020 | 7.648 | 7.870 | 7.517 | 7.836 | 3,693,192 | +0.10(+1.35%) |
Apr 23, 2020 | 8.113 | 8.234 | 7.534 | 7.732 | 6,875,359 | -0.41(-5.03%) |
Apr 22, 2020 | 8.217 | 8.265 | 7.905 | 8.141 | 6,067,839 | +0.10(+1.21%) |
Apr 21, 2020 | 8.134 | 8.286 | 7.905 | 8.044 | 10,120,039 | -0.12(-1.44%) |
Apr 20, 2020 | 7.655 | 8.605 | 7.517 | 8.161 | 13,953,009 | +0.75(+10.10%) |
Apr 17, 2020 | 7.426 | 7.544 | 7.333 | 7.413 | 2,440,544 | +0.10(+1.42%) |
Apr 16, 2020 | 7.315 | 7.385 | 6.976 | 7.309 | 3,842,298 | +0.17(+2.43%) |
Apr 15, 2020 | 7.302 | 7.399 | 7.003 | 7.135 | 6,167,599 | -0.01(-0.19%) |
Apr 14, 2020 | 7.149 | 7.218 | 6.893 | 7.149 | 2,459,175 | +0.25(+3.62%) |
Apr 13, 2020 | 7.690 | 7.711 | 6.858 | 6.899 | 3,987,863 | -0.26(-3.59%) |
Apr 09, 2020 | 6.830 | 7.558 | 6.185 | 7.156 | 5,845,019 | +0.44(+6.61%) |
Apr 08, 2020 | 6.830 | 7.045 | 6.684 | 6.712 | 4,110,307 | -0.16(-2.32%) |
Apr 07, 2020 | 6.539 | 6.948 | 6.442 | 6.872 | 3,093,054 | +0.00(+0.00%) |
Apr 06, 2020 | 7.031 | 7.031 | 6.643 | 6.872 | 2,939,480 | +0.43(+6.67%) |
Apr 03, 2020 | 6.248 | 6.574 | 6.109 | 6.442 | 4,991,412 | -0.15(-2.21%) |
Apr 02, 2020 | 7.191 | 7.281 | 6.151 | 6.587 | 8,648,638 | -1.05(-13.79%) |
Apr 01, 2020 | 7.690 | 7.960 | 7.496 | 7.641 | 4,524,272 | -0.18(-2.31%) |
Mar 31, 2020 | 7.974 | 8.092 | 7.718 | 7.822 | 5,082,253 | -0.64(-7.54%) |
Mar 30, 2020 | 8.016 | 8.577 | 7.988 | 8.460 | 9,746,544 | +0.28(+3.48%) |
Mar 27, 2020 | 7.052 | 8.175 | 6.976 | 8.175 | 5,360,313 | +0.99(+13.80%) |
Mar 26, 2020 | 6.705 | 7.225 | 6.539 | 7.184 | 2,479,035 | +0.55(+8.37%) |
Mar 25, 2020 | 6.705 | 6.775 | 6.400 | 6.629 | 2,829,378 | +0.08(+1.16%) |
Mar 24, 2020 | 6.483 | 6.615 | 6.331 | 6.553 | 2,656,228 | +0.66(+11.18%) |
Mar 23, 2020 | 6.040 | 6.268 | 5.818 | 5.894 | 3,435,692 | +0.14(+2.41%) |
Mar 20, 2020 | 6.227 | 6.539 | 5.755 | 5.755 | 3,288,093 | -0.38(-6.21%) |
Mar 19, 2020 | 6.060 | 6.248 | 5.707 | 6.137 | 3,577,014 | +0.01(+0.11%) |
Mar 18, 2020 | 6.199 | 6.463 | 5.936 | 6.130 | 2,894,729 | -0.45(-6.85%) |
Mar 17, 2020 | 6.296 | 6.712 | 6.060 | 6.580 | 3,517,047 | +0.31(+4.86%) |
Mar 16, 2020 | 6.456 | 6.705 | 6.081 | 6.275 | 5,609,829 | -1.00(-13.73%) |
Mar 13, 2020 | 7.232 | 7.315 | 6.795 | 7.274 | 6,261,078 | +0.65(+9.84%) |
Mar 12, 2020 | 6.525 | 7.309 | 6.317 | 6.622 | 7,536,596 | -0.21(-3.05%) |
Mar 11, 2020 | 7.274 | 7.406 | 6.684 | 6.830 | 6,868,428 | -0.31(-4.37%) |
Mar 10, 2020 | 6.865 | 7.392 | 6.664 | 7.142 | 10,222,668 | +0.82(+12.94%) |
Mar 09, 2020 | 6.352 | 6.622 | 6.282 | 6.324 | 7,192,178 | +0.41(+6.92%) |
Mar 06, 2020 | 5.866 | 6.064 | 5.818 | 5.915 | 4,687,408 | +0.06(+1.07%) |
Mar 05, 2020 | 6.047 | 6.081 | 5.832 | 5.852 | 2,155,842 | -0.42(-6.64%) |
Mar 04, 2020 | 6.393 | 6.414 | 6.178 | 6.268 | 1,968,872 | -0.12(-1.95%) |
Mar 03, 2020 | 6.553 | 6.629 | 6.255 | 6.393 | 2,284,033 | -0.15(-2.23%) |
Mar 02, 2020 | 6.463 | 6.560 | 6.317 | 6.539 | 2,038,260 | +0.07(+1.07%) |
Feb 28, 2020 | 6.171 | 6.546 | 6.137 | 6.470 | 3,324,435 | +0.10(+1.63%) |
Feb 27, 2020 | 6.102 | 6.539 | 6.053 | 6.366 | 2,642,463 | +0.19(+3.03%) |
Feb 26, 2020 | 6.234 | 6.362 | 6.157 | 6.178 | 1,667,816 | +0.03(+0.56%) |
Feb 25, 2020 | 6.303 | 6.331 | 6.095 | 6.144 | 2,205,087 | -0.15(-2.42%) |
Feb 24, 2020 | 6.379 | 6.400 | 6.241 | 6.296 | 3,114,495 | -0.32(-4.82%) |
Feb 21, 2020 | 6.664 | 6.691 | 6.539 | 6.615 | 1,838,015 | -0.10(-1.45%) |
Feb 20, 2020 | 6.865 | 6.879 | 6.712 | 6.712 | 1,264,724 | -0.15(-2.12%) |
Feb 19, 2020 | 6.816 | 6.885 | 6.750 | 6.858 | 1,316,349 | +0.10(+1.54%) |
Feb 18, 2020 | 6.795 | 6.858 | 6.698 | 6.754 | 1,563,990 | -0.22(-3.18%) |
Feb 14, 2020 | 6.962 | 7.017 | 6.896 | 6.976 | 2,169,997 | -0.04(-0.59%) |
Feb 13, 2020 | 7.094 | 7.149 | 6.997 | 7.017 | 2,138,656 | -0.08(-1.08%) |
Feb 12, 2020 | 7.066 | 7.218 | 7.031 | 7.094 | 2,335,491 | +0.16(+2.30%) |
Feb 11, 2020 | 6.865 | 7.052 | 6.865 | 6.934 | 2,794,302 | +0.26(+3.84%) |
Feb 10, 2020 | 6.643 | 6.712 | 6.580 | 6.678 | 2,382,112 | +0.13(+2.01%) |
Feb 07, 2020 | 6.629 | 6.643 | 6.451 | 6.546 | 4,510,745 | -0.19(-2.78%) |
Feb 06, 2020 | 7.107 | 7.128 | 6.730 | 6.733 | 3,158,694 | -0.40(-5.54%) |
Feb 05, 2020 | 7.246 | 7.288 | 7.107 | 7.128 | 3,645,893 | +0.15(+2.19%) |
Feb 04, 2020 | 7.031 | 7.170 | 6.955 | 6.976 | 3,429,008 | +0.19(+2.76%) |
Feb 03, 2020 | 6.858 | 6.962 | 6.782 | 6.788 | 4,424,890 | -0.06(-0.91%) |
Jan 31, 2020 | 6.906 | 7.007 | 6.761 | 6.851 | 6,105,903 | +0.05(+0.71%) |
Jan 30, 2020 | 6.941 | 6.941 | 6.587 | 6.802 | 5,519,324 | -0.31(-4.39%) |
Jan 29, 2020 | 7.121 | 7.177 | 7.038 | 7.114 | 4,066,669 | +0.04(+0.59%) |
Jan 28, 2020 | 7.087 | 7.218 | 7.066 | 7.073 | 3,553,174 | -0.03(-0.39%) |
Jan 27, 2020 | 7.135 | 7.177 | 7.017 | 7.101 | 4,818,898 | -0.25(-3.40%) |
Jan 24, 2020 | 7.621 | 7.641 | 7.295 | 7.350 | 5,153,942 | -0.43(-5.53%) |
Jan 23, 2020 | 7.655 | 7.870 | 7.510 | 7.780 | 4,638,215 | -0.08(-1.06%) |
Jan 22, 2020 | 7.905 | 7.946 | 7.755 | 7.863 | 2,455,456 | -0.06(-0.79%) |
Jan 21, 2020 | 8.092 | 8.099 | 7.905 | 7.926 | 2,067,706 | -0.21(-2.64%) |
Jan 17, 2020 | 8.099 | 8.286 | 8.071 | 8.141 | 4,179,195 | +0.12(+1.47%) |
Jan 16, 2020 | 8.009 | 8.148 | 7.794 | 8.023 | 4,150,064 | +0.01(+0.17%) |
Jan 15, 2020 | 8.092 | 8.155 | 7.912 | 8.009 | 4,229,721 | -0.23(-2.78%) |
Jan 14, 2020 | 8.390 | 8.418 | 8.196 | 8.238 | 3,372,727 | -0.24(-2.86%) |
Jan 13, 2020 | 8.605 | 8.612 | 8.349 | 8.480 | 3,977,120 | -0.16(-1.85%) |
Jan 10, 2020 | 8.910 | 8.924 | 8.612 | 8.640 | 3,772,510 | -0.40(-4.45%) |
Jan 09, 2020 | 8.862 | 9.160 | 8.841 | 9.042 | 4,209,290 | +0.24(+2.76%) |
Jan 08, 2020 | 8.980 | 9.084 | 8.702 | 8.799 | 6,399,434 | -0.18(-2.01%) |
Jan 07, 2020 | 8.917 | 9.007 | 8.876 | 8.980 | 2,679,271 | +0.03(+0.31%) |
Jan 06, 2020 | 8.903 | 9.014 | 8.876 | 8.952 | 2,734,312 | -0.12(-1.38%) |
Jan 03, 2020 | 8.848 | 9.084 | 8.820 | 9.077 | 4,843,304 | +0.18(+2.03%) |
Jan 02, 2020 | 8.772 | 8.910 | 8.737 | 8.896 | 2,551,441 | +0.20(+2.31%) |
Dec 31, 2019 | 8.494 | 8.730 | 8.480 | 8.695 | 1,178,666 | +0.18(+2.12%) |
Dec 30, 2019 | 8.439 | 8.636 | 8.439 | 8.515 | 2,935,441 | +0.07(+0.82%) |
Dec 27, 2019 | 8.480 | 8.519 | 8.404 | 8.446 | 2,199,273 | -0.08(-0.98%) |
Dec 26, 2019 | 8.522 | 8.744 | 8.501 | 8.529 | 1,205,692 | +0.03(+0.41%) |
Dec 24, 2019 | 8.515 | 8.584 | 8.467 | 8.494 | 1,024,068 | +0.00(+0.00%) |
Dec 23, 2019 | 8.369 | 8.557 | 8.363 | 8.494 | 2,701,278 | +0.15(+1.74%) |
Dec 20, 2019 | 8.363 | 8.439 | 8.265 | 8.349 | 2,505,729 | -0.14(-1.63%) |
Dec 19, 2019 | 8.030 | 8.501 | 8.030 | 8.487 | 2,998,079 | +0.50(+6.25%) |
Dec 18, 2019 | 7.870 | 8.050 | 7.842 | 7.988 | 1,965,863 | +0.06(+0.79%) |
Dec 17, 2019 | 8.023 | 8.023 | 7.898 | 7.926 | 1,866,532 | -0.10(-1.21%) |
Dec 16, 2019 | 7.926 | 8.161 | 7.912 | 8.023 | 2,953,276 | +0.08(+1.05%) |
Dec 13, 2019 | 7.773 | 7.953 | 7.759 | 7.940 | 1,736,921 | +0.14(+1.78%) |
Dec 12, 2019 | 7.732 | 7.849 | 7.714 | 7.801 | 3,401,705 | -0.01(-0.09%) |
Dec 11, 2019 | 7.725 | 7.815 | 7.656 | 7.808 | 2,534,772 | +0.01(+0.18%) |
Dec 10, 2019 | 7.725 | 7.849 | 7.683 | 7.794 | 1,374,806 | +0.07(+0.90%) |
Dec 09, 2019 | 7.718 | 7.801 | 7.691 | 7.725 | 1,602,485 | -0.01(-0.18%) |
Dec 06, 2019 | 7.482 | 7.759 | 7.475 | 7.738 | 2,310,174 | +0.32(+4.30%) |
Dec 05, 2019 | 7.378 | 7.433 | 7.336 | 7.420 | 912,082 | +0.02(+0.28%) |
Dec 04, 2019 | 7.378 | 7.482 | 7.364 | 7.399 | 1,544,245 | +0.08(+1.04%) |
Dec 03, 2019 | 7.315 | 7.334 | 7.253 | 7.322 | 1,289,063 | -0.15(-1.95%) |