Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.019 | 8.019 | 8.019 | 3,836,446 | -0.07(-0.89%) | |
Dec 30, 2020 | 8.019 | 8.100 | 7.947 | 8.091 | 3,836,446 | +0.00(+0.00%) |
Dec 29, 2020 | 8.010 | 8.136 | 8.010 | 8.091 | 1,940,059 | +0.13(+1.57%) |
Dec 28, 2020 | 8.019 | 8.046 | 7.938 | 7.965 | 1,063,481 | +0.01(+0.11%) |
Dec 24, 2020 | 7.974 | 8.001 | 7.925 | 7.956 | 620,212 | +0.08(+1.02%) |
Dec 23, 2020 | 7.920 | 7.947 | 7.862 | 7.876 | 1,995,559 | +0.04(+0.46%) |
Dec 22, 2020 | 7.858 | 7.867 | 7.804 | 7.840 | 1,595,364 | -0.01(-0.11%) |
Dec 21, 2020 | 7.831 | 7.934 | 7.813 | 7.849 | 3,550,966 | -0.30(-3.63%) |
Dec 18, 2020 | 7.903 | 8.153 | 7.903 | 8.144 | 7,714,649 | +0.16(+2.02%) |
Dec 17, 2020 | 7.876 | 8.046 | 7.858 | 7.983 | 4,609,746 | +0.19(+2.41%) |
Dec 16, 2020 | 7.813 | 7.844 | 7.741 | 7.795 | 3,073,255 | -0.03(-0.34%) |
Dec 15, 2020 | 7.741 | 7.822 | 7.723 | 7.822 | 3,474,500 | +0.18(+2.34%) |
Dec 14, 2020 | 7.786 | 7.795 | 7.643 | 7.643 | 1,928,289 | -0.12(-1.50%) |
Dec 11, 2020 | 7.903 | 7.912 | 7.732 | 7.759 | 4,265,702 | -0.17(-2.15%) |
Dec 10, 2020 | 7.795 | 7.929 | 7.777 | 7.929 | 3,876,981 | +0.20(+2.55%) |
Dec 09, 2020 | 7.786 | 7.849 | 7.697 | 7.732 | 5,526,744 | +0.02(+0.23%) |
Dec 08, 2020 | 7.741 | 7.750 | 7.670 | 7.714 | 7,434,731 | +0.04(+0.47%) |
Dec 07, 2020 | 7.723 | 7.786 | 7.670 | 7.679 | 4,317,280 | +0.04(+0.59%) |
Dec 04, 2020 | 7.652 | 7.701 | 7.602 | 7.634 | 5,393,624 | +0.05(+0.71%) |
Dec 03, 2020 | 7.670 | 7.688 | 7.571 | 7.580 | 4,494,008 | -0.04(-0.47%) |
Dec 02, 2020 | 7.679 | 7.732 | 7.616 | 7.616 | 3,397,683 | +0.00(+0.00%) |
Dec 01, 2020 | 7.804 | 7.840 | 7.616 | 7.616 | 8,061,484 | -0.12(-1.51%) |
Nov 30, 2020 | 7.598 | 7.759 | 7.585 | 7.732 | 12,082,392 | +0.04(+0.58%) |
Nov 27, 2020 | 7.499 | 7.697 | 7.481 | 7.688 | 3,029,072 | +0.10(+1.30%) |
Nov 25, 2020 | 7.428 | 7.598 | 7.356 | 7.589 | 3,855,427 | +0.19(+2.54%) |
Nov 24, 2020 | 7.481 | 7.531 | 7.401 | 7.401 | 11,826,887 | -0.09(-1.20%) |
Nov 23, 2020 | 7.508 | 7.508 | 7.405 | 7.490 | 2,289,941 | +0.05(+0.72%) |
Nov 20, 2020 | 7.437 | 7.473 | 7.401 | 7.437 | 3,666,472 | -0.06(-0.84%) |
Nov 19, 2020 | 7.517 | 7.553 | 7.455 | 7.499 | 2,796,756 | -0.05(-0.71%) |
Nov 18, 2020 | 7.679 | 7.697 | 7.535 | 7.553 | 3,525,566 | -0.15(-1.98%) |
Nov 17, 2020 | 7.526 | 7.705 | 7.437 | 7.705 | 5,728,912 | +0.13(+1.65%) |
Nov 16, 2020 | 7.490 | 7.607 | 7.464 | 7.580 | 3,621,526 | +0.15(+2.05%) |
Nov 13, 2020 | 7.338 | 7.446 | 7.240 | 7.428 | 3,810,895 | +0.05(+0.73%) |
Nov 12, 2020 | 7.455 | 7.455 | 7.325 | 7.374 | 3,170,441 | -0.10(-1.32%) |
Nov 11, 2020 | 7.490 | 7.499 | 7.428 | 7.473 | 2,938,646 | -0.05(-0.71%) |
Nov 10, 2020 | 7.517 | 7.553 | 7.446 | 7.526 | 3,945,748 | +0.03(+0.36%) |
Nov 09, 2020 | 7.705 | 7.759 | 7.499 | 7.499 | 5,510,799 | +0.05(+0.72%) |
Nov 06, 2020 | 7.419 | 7.508 | 7.401 | 7.446 | 8,813,329 | -0.05(-0.72%) |
Nov 05, 2020 | 7.392 | 7.517 | 7.374 | 7.499 | 3,651,440 | +0.22(+3.08%) |
Nov 04, 2020 | 7.275 | 7.373 | 7.271 | 7.275 | 2,353,483 | +0.08(+1.12%) |
Nov 03, 2020 | 7.114 | 7.213 | 7.105 | 7.195 | 2,911,112 | +0.18(+2.55%) |
Nov 02, 2020 | 6.980 | 7.016 | 6.944 | 7.016 | 1,836,609 | +0.01(+0.13%) |
Oct 30, 2020 | 7.025 | 7.051 | 6.935 | 7.007 | 3,294,925 | -0.05(-0.76%) |
Oct 29, 2020 | 6.989 | 7.087 | 6.917 | 7.060 | 2,045,696 | +0.03(+0.38%) |
Oct 28, 2020 | 7.069 | 7.123 | 6.998 | 7.033 | 3,552,941 | -0.24(-3.33%) |
Oct 27, 2020 | 7.410 | 7.419 | 7.275 | 7.275 | 2,354,811 | -0.13(-1.81%) |
Oct 26, 2020 | 7.437 | 7.486 | 7.356 | 7.410 | 1,692,861 | -0.03(-0.36%) |
Oct 23, 2020 | 7.490 | 7.490 | 7.401 | 7.437 | 2,486,875 | -0.02(-0.24%) |
Oct 22, 2020 | 7.473 | 7.486 | 7.383 | 7.455 | 3,807,233 | +0.01(+0.12%) |
Oct 21, 2020 | 7.356 | 7.499 | 7.338 | 7.446 | 2,849,225 | +0.06(+0.85%) |
Oct 20, 2020 | 7.329 | 7.419 | 7.329 | 7.383 | 2,391,643 | +0.17(+2.36%) |
Oct 19, 2020 | 7.320 | 7.356 | 7.204 | 7.213 | 1,742,453 | -0.16(-2.19%) |
Oct 16, 2020 | 7.383 | 7.410 | 7.302 | 7.374 | 2,171,356 | +0.08(+1.11%) |
Oct 15, 2020 | 7.571 | 7.598 | 7.289 | 7.293 | 5,858,625 | -0.40(-5.24%) |
Oct 14, 2020 | 7.607 | 7.697 | 7.589 | 7.697 | 3,489,767 | +0.08(+1.06%) |
Oct 13, 2020 | 7.634 | 7.705 | 7.589 | 7.616 | 3,111,201 | -0.02(-0.23%) |
Oct 12, 2020 | 7.661 | 7.705 | 7.625 | 7.634 | 1,500,397 | -0.02(-0.23%) |
Oct 09, 2020 | 7.679 | 7.728 | 7.611 | 7.652 | 3,539,238 | +0.00(+0.00%) |
Oct 08, 2020 | 7.571 | 7.652 | 7.499 | 7.652 | 4,858,789 | +0.34(+4.70%) |
Oct 07, 2020 | 7.439 | 7.474 | 7.299 | 7.308 | 4,117,706 | -0.22(-2.89%) |
Oct 06, 2020 | 7.657 | 7.696 | 7.500 | 7.526 | 4,052,897 | -0.09(-1.14%) |
Oct 05, 2020 | 7.578 | 7.665 | 7.543 | 7.613 | 7,378,582 | +0.09(+1.16%) |
Oct 02, 2020 | 7.509 | 7.565 | 7.491 | 7.526 | 2,115,700 | -0.08(-1.03%) |
Oct 01, 2020 | 7.613 | 7.648 | 7.561 | 7.604 | 1,656,301 | +0.00(+0.00%) |
Sep 30, 2020 | 7.587 | 7.670 | 7.500 | 7.604 | 3,173,500 | +0.15(+1.99%) |
Sep 29, 2020 | 7.630 | 7.639 | 7.430 | 7.456 | 3,613,156 | -0.20(-2.62%) |
Sep 28, 2020 | 7.648 | 7.709 | 7.604 | 7.657 | 2,355,417 | -0.03(-0.34%) |
Sep 25, 2020 | 7.526 | 7.683 | 7.474 | 7.683 | 3,900,425 | +0.12(+1.61%) |
Sep 24, 2020 | 7.587 | 7.665 | 7.561 | 7.561 | 5,736,372 | -0.12(-1.59%) |
Sep 23, 2020 | 7.787 | 7.813 | 7.665 | 7.683 | 3,395,495 | -0.12(-1.56%) |
Sep 22, 2020 | 7.970 | 7.970 | 7.752 | 7.805 | 2,596,172 | -0.03(-0.44%) |
Sep 21, 2020 | 7.709 | 7.848 | 7.665 | 7.840 | 3,144,111 | -0.01(-0.11%) |
Sep 18, 2020 | 7.918 | 7.944 | 7.822 | 7.848 | 3,196,110 | -0.13(-1.64%) |
Sep 17, 2020 | 7.857 | 8.005 | 7.822 | 7.979 | 2,322,759 | +0.04(+0.55%) |
Sep 16, 2020 | 7.909 | 8.014 | 7.861 | 7.935 | 3,650,918 | +0.06(+0.77%) |
Sep 15, 2020 | 7.813 | 7.905 | 7.813 | 7.874 | 1,855,453 | +0.13(+1.69%) |
Sep 14, 2020 | 7.726 | 7.840 | 7.726 | 7.744 | 1,259,971 | +0.01(+0.11%) |
Sep 11, 2020 | 7.726 | 7.783 | 7.665 | 7.735 | 2,492,942 | +0.07(+0.91%) |
Sep 10, 2020 | 7.787 | 7.805 | 7.665 | 7.665 | 3,087,340 | -0.12(-1.57%) |
Sep 09, 2020 | 7.648 | 7.857 | 7.630 | 7.787 | 3,283,517 | +0.20(+2.64%) |
Sep 08, 2020 | 7.639 | 7.648 | 7.465 | 7.587 | 4,684,549 | -0.21(-2.68%) |
Sep 04, 2020 | 7.840 | 7.881 | 7.709 | 7.796 | 2,809,913 | -0.03(-0.33%) |
Sep 03, 2020 | 7.961 | 7.970 | 7.787 | 7.822 | 4,912,280 | -0.09(-1.10%) |
Sep 02, 2020 | 8.249 | 8.258 | 7.883 | 7.909 | 5,267,528 | -0.36(-4.32%) |
Sep 01, 2020 | 8.266 | 8.388 | 8.232 | 8.266 | 2,639,928 | +0.15(+1.82%) |
Aug 31, 2020 | 8.275 | 8.319 | 8.110 | 8.118 | 6,263,211 | -0.20(-2.41%) |
Aug 28, 2020 | 8.436 | 8.436 | 8.292 | 8.319 | 3,253,511 | -0.17(-1.95%) |
Aug 27, 2020 | 8.493 | 8.545 | 8.371 | 8.484 | 3,505,574 | +0.05(+0.62%) |
Aug 26, 2020 | 8.162 | 8.432 | 8.153 | 8.432 | 3,666,293 | +0.15(+1.79%) |
Aug 25, 2020 | 8.232 | 8.292 | 8.223 | 8.284 | 2,751,467 | +0.02(+0.21%) |
Aug 24, 2020 | 8.319 | 8.397 | 8.249 | 8.266 | 4,525,135 | +0.03(+0.32%) |
Aug 21, 2020 | 8.092 | 8.258 | 8.075 | 8.240 | 2,901,066 | +0.01(+0.11%) |
Aug 20, 2020 | 8.162 | 8.332 | 8.144 | 8.232 | 4,280,004 | +0.00(+0.00%) |
Aug 19, 2020 | 8.336 | 8.336 | 8.214 | 8.232 | 4,197,974 | -0.03(-0.42%) |
Aug 18, 2020 | 8.301 | 8.371 | 8.232 | 8.266 | 3,639,470 | -0.02(-0.21%) |
Aug 17, 2020 | 8.232 | 8.336 | 8.214 | 8.284 | 2,557,024 | -0.01(-0.11%) |
Aug 14, 2020 | 8.232 | 8.301 | 8.214 | 8.292 | 2,398,115 | +0.09(+1.06%) |
Aug 13, 2020 | 8.031 | 8.232 | 8.014 | 8.205 | 3,060,908 | +0.14(+1.73%) |
Aug 12, 2020 | 7.822 | 8.075 | 7.813 | 8.066 | 4,632,284 | +0.26(+3.35%) |
Aug 11, 2020 | 7.840 | 7.883 | 7.796 | 7.805 | 2,301,292 | +0.07(+0.90%) |
Aug 10, 2020 | 7.744 | 7.787 | 7.718 | 7.735 | 1,876,681 | -0.03(-0.34%) |
Aug 07, 2020 | 7.840 | 7.840 | 7.718 | 7.761 | 2,618,652 | -0.08(-1.00%) |
Aug 06, 2020 | 7.857 | 7.866 | 7.774 | 7.840 | 2,302,164 | -0.12(-1.53%) |
Aug 05, 2020 | 7.988 | 8.022 | 7.944 | 7.961 | 1,716,425 | +0.03(+0.33%) |
Aug 04, 2020 | 7.866 | 7.961 | 7.861 | 7.935 | 3,537,315 | +0.08(+1.00%) |
Aug 03, 2020 | 7.840 | 7.935 | 7.805 | 7.857 | 3,431,426 | +0.14(+1.81%) |
Jul 31, 2020 | 7.691 | 7.718 | 7.604 | 7.718 | 4,226,120 | +0.03(+0.34%) |
Jul 30, 2020 | 7.779 | 7.800 | 7.622 | 7.691 | 3,574,846 | -0.25(-3.18%) |
Jul 29, 2020 | 7.901 | 7.953 | 7.857 | 7.944 | 3,699,903 | +0.10(+1.22%) |
Jul 28, 2020 | 7.752 | 7.857 | 7.744 | 7.848 | 3,420,578 | +0.02(+0.22%) |
Jul 27, 2020 | 7.761 | 7.848 | 7.744 | 7.831 | 2,805,317 | +0.07(+0.90%) |
Jul 24, 2020 | 7.770 | 7.787 | 7.683 | 7.761 | 3,118,962 | -0.04(-0.56%) |
Jul 23, 2020 | 7.848 | 7.887 | 7.787 | 7.805 | 2,799,268 | -0.08(-0.99%) |
Jul 22, 2020 | 7.909 | 7.935 | 7.870 | 7.883 | 2,103,823 | -0.01(-0.11%) |
Jul 21, 2020 | 7.961 | 8.027 | 7.883 | 7.892 | 3,312,735 | -0.02(-0.22%) |
Jul 20, 2020 | 7.813 | 7.927 | 7.796 | 7.909 | 2,035,844 | +0.16(+2.02%) |
Jul 17, 2020 | 7.813 | 7.813 | 7.752 | 7.752 | 1,575,783 | -0.07(-0.89%) |
Jul 16, 2020 | 7.813 | 7.874 | 7.787 | 7.822 | 2,399,183 | +0.01(+0.11%) |
Jul 15, 2020 | 7.752 | 7.831 | 7.726 | 7.813 | 2,290,462 | +0.06(+0.79%) |
Jul 14, 2020 | 7.622 | 7.770 | 7.622 | 7.752 | 3,437,403 | +0.05(+0.68%) |
Jul 13, 2020 | 7.779 | 7.813 | 7.683 | 7.700 | 5,911,886 | -0.03(-0.34%) |
Jul 10, 2020 | 7.700 | 7.744 | 7.635 | 7.726 | 4,873,493 | +0.04(+0.57%) |
Jul 09, 2020 | 7.831 | 7.840 | 7.657 | 7.683 | 6,255,205 | -0.07(-0.90%) |
Jul 08, 2020 | 7.744 | 7.787 | 7.718 | 7.752 | 6,153,844 | +0.23(+3.08%) |
Jul 07, 2020 | 7.643 | 7.676 | 7.520 | 7.520 | 5,917,608 | -0.10(-1.29%) |
Jul 06, 2020 | 7.651 | 7.692 | 7.594 | 7.618 | 8,201,183 | +0.04(+0.54%) |
Jul 02, 2020 | 7.627 | 7.663 | 7.578 | 7.578 | 4,008,056 | +0.13(+1.75%) |
Jul 01, 2020 | 7.512 | 7.537 | 7.406 | 7.447 | 3,241,967 | -0.06(-0.76%) |
Jun 30, 2020 | 7.553 | 7.590 | 7.480 | 7.504 | 4,277,842 | -0.04(-0.54%) |
Jun 29, 2020 | 7.529 | 7.553 | 7.492 | 7.545 | 3,680,718 | +0.02(+0.22%) |
Jun 26, 2020 | 7.643 | 7.647 | 7.520 | 7.529 | 3,573,793 | -0.16(-2.02%) |
Jun 25, 2020 | 7.618 | 7.692 | 7.586 | 7.684 | 4,708,015 | +0.04(+0.53%) |
Jun 24, 2020 | 7.610 | 7.659 | 7.480 | 7.643 | 6,231,583 | +0.02(+0.21%) |
Jun 23, 2020 | 7.651 | 7.712 | 7.623 | 7.627 | 4,074,921 | +0.06(+0.76%) |
Jun 22, 2020 | 7.627 | 7.690 | 7.569 | 7.569 | 6,392,655 | +0.07(+0.87%) |
Jun 19, 2020 | 7.659 | 7.696 | 7.496 | 7.504 | 7,246,171 | -0.02(-0.22%) |
Jun 18, 2020 | 7.545 | 7.627 | 7.504 | 7.520 | 3,959,164 | -0.07(-0.86%) |
Jun 17, 2020 | 7.610 | 7.627 | 7.516 | 7.586 | 7,077,586 | +0.01(+0.11%) |
Jun 16, 2020 | 7.627 | 7.692 | 7.545 | 7.578 | 3,900,383 | +0.00(+0.00%) |
Jun 15, 2020 | 7.398 | 7.590 | 7.382 | 7.578 | 3,613,729 | +0.07(+0.98%) |
Jun 12, 2020 | 7.520 | 7.541 | 7.365 | 7.504 | 3,645,558 | +0.18(+2.45%) |
Jun 11, 2020 | 7.578 | 7.590 | 7.294 | 7.324 | 4,951,695 | -0.46(-5.88%) |
Jun 10, 2020 | 7.757 | 7.814 | 7.643 | 7.782 | 7,806,408 | +0.03(+0.42%) |
Jun 09, 2020 | 7.757 | 7.806 | 7.704 | 7.749 | 4,840,808 | -0.02(-0.32%) |
Jun 08, 2020 | 7.782 | 7.798 | 7.704 | 7.774 | 3,598,312 | +0.09(+1.17%) |
Jun 05, 2020 | 7.692 | 7.798 | 7.639 | 7.684 | 5,933,216 | +0.28(+3.75%) |
Jun 04, 2020 | 7.602 | 7.618 | 7.365 | 7.406 | 6,323,889 | -0.33(-4.32%) |
Jun 03, 2020 | 7.790 | 7.888 | 7.684 | 7.741 | 7,449,818 | +0.11(+1.50%) |
Jun 02, 2020 | 7.676 | 7.741 | 7.578 | 7.627 | 5,290,997 | +0.10(+1.30%) |
Jun 01, 2020 | 7.439 | 7.541 | 7.365 | 7.529 | 7,255,045 | +0.27(+3.71%) |
May 29, 2020 | 7.373 | 7.373 | 7.202 | 7.259 | 16,899,772 | -0.06(-0.78%) |
May 28, 2020 | 7.455 | 7.488 | 7.300 | 7.316 | 7,508,730 | -0.07(-0.99%) |
May 27, 2020 | 7.586 | 7.586 | 7.341 | 7.390 | 6,603,139 | -0.12(-1.63%) |
May 26, 2020 | 7.716 | 7.741 | 7.488 | 7.512 | 4,607,021 | +0.15(+2.00%) |
May 22, 2020 | 7.439 | 7.455 | 7.316 | 7.365 | 5,851,899 | -0.16(-2.06%) |
May 21, 2020 | 7.643 | 7.643 | 7.504 | 7.520 | 5,192,586 | -0.10(-1.29%) |
May 20, 2020 | 7.594 | 7.741 | 7.537 | 7.618 | 8,335,723 | +0.18(+2.41%) |
May 19, 2020 | 7.341 | 7.447 | 7.267 | 7.439 | 8,591,924 | +0.17(+2.36%) |
May 18, 2020 | 7.202 | 7.300 | 7.161 | 7.267 | 4,314,414 | +0.29(+4.09%) |
May 15, 2020 | 7.039 | 7.075 | 6.961 | 6.982 | 4,088,883 | -0.08(-1.16%) |
May 14, 2020 | 6.900 | 7.071 | 6.867 | 7.063 | 5,956,820 | +0.16(+2.25%) |
May 13, 2020 | 7.161 | 7.161 | 6.851 | 6.908 | 5,500,000 | -0.08(-1.17%) |
May 12, 2020 | 7.194 | 7.218 | 6.982 | 6.990 | 5,282,180 | -0.06(-0.81%) |
May 11, 2020 | 7.096 | 7.129 | 7.022 | 7.047 | 1,924,511 | -0.11(-1.48%) |
May 08, 2020 | 7.194 | 7.235 | 7.116 | 7.153 | 2,030,480 | +0.14(+1.98%) |
May 07, 2020 | 7.055 | 7.075 | 6.965 | 7.014 | 2,748,522 | +0.10(+1.42%) |
May 06, 2020 | 6.973 | 6.990 | 6.896 | 6.916 | 2,415,412 | -0.07(-1.05%) |
May 05, 2020 | 7.006 | 7.071 | 6.982 | 6.990 | 3,031,527 | +0.03(+0.47%) |
May 04, 2020 | 6.810 | 6.957 | 6.765 | 6.957 | 3,582,782 | +0.22(+3.27%) |
May 01, 2020 | 6.884 | 6.884 | 6.688 | 6.737 | 1,517,104 | -0.26(-3.73%) |
Apr 30, 2020 | 6.990 | 7.300 | 6.884 | 6.998 | 3,158,826 | -0.10(-1.38%) |
Apr 29, 2020 | 7.080 | 7.137 | 6.933 | 7.096 | 6,288,073 | +0.31(+4.57%) |
Apr 28, 2020 | 6.973 | 6.977 | 6.777 | 6.786 | 3,823,163 | +0.03(+0.48%) |
Apr 27, 2020 | 6.696 | 6.794 | 6.679 | 6.753 | 2,281,117 | +0.06(+0.85%) |
Apr 24, 2020 | 6.810 | 6.859 | 6.606 | 6.696 | 3,413,975 | -0.08(-1.20%) |
Apr 23, 2020 | 6.761 | 6.884 | 6.745 | 6.777 | 4,291,831 | +0.14(+2.09%) |
Apr 22, 2020 | 6.614 | 6.696 | 6.516 | 6.639 | 5,055,736 | +0.29(+4.50%) |
Apr 21, 2020 | 6.238 | 6.377 | 6.238 | 6.353 | 4,903,674 | -0.20(-2.99%) |
Apr 20, 2020 | 6.622 | 6.696 | 6.549 | 6.549 | 3,220,458 | -0.11(-1.60%) |
Apr 17, 2020 | 6.728 | 6.745 | 6.639 | 6.655 | 3,179,821 | +0.11(+1.75%) |
Apr 16, 2020 | 6.737 | 6.753 | 6.541 | 6.541 | 4,351,353 | -0.02(-0.37%) |
Apr 15, 2020 | 6.590 | 6.655 | 6.508 | 6.565 | 3,689,252 | -0.32(-4.63%) |
Apr 14, 2020 | 6.892 | 6.957 | 6.867 | 6.884 | 2,689,914 | +0.11(+1.69%) |
Apr 13, 2020 | 6.753 | 6.806 | 6.696 | 6.769 | 2,901,287 | +0.15(+2.22%) |
Apr 09, 2020 | 6.818 | 6.941 | 6.614 | 6.622 | 4,764,771 | -0.07(-1.10%) |
Apr 08, 2020 | 6.630 | 6.720 | 6.614 | 6.696 | 4,562,557 | +0.15(+2.24%) |
Apr 07, 2020 | 6.622 | 6.708 | 6.528 | 6.549 | 3,754,395 | +0.02(+0.25%) |
Apr 06, 2020 | 6.369 | 6.602 | 6.365 | 6.532 | 3,908,294 | +0.30(+4.85%) |
Apr 03, 2020 | 6.345 | 6.357 | 6.173 | 6.230 | 4,424,072 | +0.04(+0.66%) |
Apr 02, 2020 | 6.165 | 6.336 | 6.059 | 6.189 | 7,957,629 | +0.00(+0.00%) |
Apr 01, 2020 | 6.108 | 6.230 | 6.051 | 6.189 | 5,291,441 | -0.02(-0.26%) |
Mar 31, 2020 | 6.067 | 6.255 | 6.014 | 6.206 | 7,101,928 | +0.17(+2.84%) |
Mar 30, 2020 | 6.018 | 6.083 | 5.953 | 6.034 | 3,845,847 | +0.07(+1.09%) |
Mar 27, 2020 | 5.953 | 6.104 | 5.887 | 5.969 | 6,104,178 | -0.35(-5.56%) |
Mar 26, 2020 | 5.822 | 6.349 | 5.773 | 6.320 | 11,324,542 | +0.54(+9.32%) |
Mar 25, 2020 | 5.716 | 5.994 | 5.528 | 5.781 | 8,888,052 | +0.13(+2.31%) |
Mar 24, 2020 | 5.732 | 5.822 | 5.610 | 5.651 | 9,698,377 | +0.28(+5.17%) |
Mar 23, 2020 | 5.471 | 5.528 | 5.263 | 5.373 | 7,896,988 | +0.06(+1.08%) |
Mar 20, 2020 | 5.896 | 5.896 | 5.291 | 5.316 | 9,953,887 | -0.27(-4.82%) |
Mar 19, 2020 | 5.389 | 5.634 | 5.165 | 5.585 | 6,957,153 | +0.40(+7.72%) |
Mar 18, 2020 | 5.259 | 5.536 | 5.063 | 5.185 | 7,506,565 | -0.87(-14.31%) |
Mar 17, 2020 | 5.708 | 6.091 | 5.561 | 6.051 | 4,958,517 | +0.43(+7.70%) |
Mar 16, 2020 | 5.724 | 5.985 | 5.520 | 5.618 | 4,667,057 | -0.64(-10.18%) |
Mar 13, 2020 | 6.247 | 6.345 | 5.936 | 6.255 | 6,431,652 | +0.28(+4.64%) |
Mar 12, 2020 | 6.124 | 6.296 | 5.904 | 5.977 | 7,008,237 | -0.65(-9.74%) |
Mar 11, 2020 | 6.606 | 6.704 | 6.443 | 6.622 | 8,474,018 | -0.24(-3.45%) |
Mar 10, 2020 | 7.137 | 7.186 | 6.614 | 6.859 | 8,828,187 | +0.29(+4.48%) |
Mar 09, 2020 | 6.663 | 6.941 | 6.549 | 6.565 | 4,029,837 | -1.15(-14.92%) |
Mar 06, 2020 | 7.692 | 7.749 | 7.635 | 7.716 | 4,461,424 | -0.29(-3.67%) |
Mar 05, 2020 | 8.092 | 8.161 | 7.937 | 8.010 | 5,437,662 | -0.28(-3.35%) |
Mar 04, 2020 | 8.117 | 8.317 | 8.059 | 8.288 | 5,310,895 | +0.28(+3.47%) |
Mar 03, 2020 | 8.100 | 8.321 | 7.970 | 8.010 | 7,172,456 | -0.30(-3.63%) |
Mar 02, 2020 | 7.921 | 8.321 | 7.921 | 8.313 | 5,329,163 | +0.39(+4.95%) |
Feb 28, 2020 | 7.733 | 7.949 | 7.659 | 7.921 | 8,587,782 | -0.22(-2.71%) |
Feb 27, 2020 | 8.190 | 8.296 | 8.031 | 8.141 | 5,115,584 | -0.27(-3.20%) |
Feb 26, 2020 | 8.419 | 8.574 | 8.378 | 8.411 | 4,666,252 | +0.11(+1.28%) |
Feb 25, 2020 | 8.525 | 8.566 | 8.272 | 8.304 | 5,099,015 | -0.21(-2.49%) |
Feb 24, 2020 | 8.468 | 8.566 | 8.427 | 8.517 | 2,851,741 | -0.39(-4.40%) |
Feb 21, 2020 | 8.884 | 8.958 | 8.802 | 8.909 | 2,641,951 | +0.07(+0.83%) |
Feb 20, 2020 | 8.974 | 8.974 | 8.794 | 8.835 | 3,319,324 | -0.13(-1.46%) |
Feb 19, 2020 | 8.884 | 8.982 | 8.868 | 8.966 | 3,282,729 | +0.17(+1.95%) |
Feb 18, 2020 | 8.664 | 8.819 | 8.639 | 8.794 | 3,291,974 | +0.08(+0.94%) |
Feb 14, 2020 | 8.737 | 8.790 | 8.688 | 8.713 | 2,895,823 | +0.02(+0.19%) |
Feb 13, 2020 | 8.672 | 8.737 | 8.651 | 8.696 | 2,895,591 | -0.06(-0.65%) |
Feb 12, 2020 | 8.680 | 8.811 | 8.680 | 8.753 | 4,192,244 | +0.16(+1.80%) |
Feb 11, 2020 | 8.541 | 8.623 | 8.484 | 8.598 | 2,928,820 | +0.18(+2.13%) |
Feb 10, 2020 | 8.394 | 8.460 | 8.374 | 8.419 | 2,745,463 | -0.05(-0.58%) |
Feb 07, 2020 | 8.427 | 8.500 | 8.394 | 8.468 | 2,774,092 | -0.14(-1.61%) |
Feb 06, 2020 | 8.509 | 8.615 | 8.468 | 8.606 | 3,555,278 | +0.01(+0.09%) |
Feb 05, 2020 | 8.672 | 8.676 | 8.566 | 8.598 | 2,829,717 | +0.07(+0.86%) |
Feb 04, 2020 | 8.598 | 8.615 | 8.517 | 8.525 | 4,359,246 | +0.11(+1.26%) |
Feb 03, 2020 | 8.419 | 8.476 | 8.372 | 8.419 | 3,291,561 | +0.10(+1.18%) |
Jan 31, 2020 | 8.411 | 8.427 | 8.239 | 8.321 | 6,875,345 | -0.24(-2.86%) |
Jan 30, 2020 | 8.443 | 8.574 | 8.443 | 8.566 | 3,975,539 | +0.04(+0.48%) |
Jan 29, 2020 | 8.509 | 8.566 | 8.476 | 8.525 | 1,803,180 | +0.00(+0.00%) |
Jan 28, 2020 | 8.492 | 8.545 | 8.451 | 8.525 | 2,317,354 | +0.07(+0.87%) |
Jan 27, 2020 | 8.549 | 8.557 | 8.362 | 8.451 | 3,373,620 | -0.34(-3.90%) |
Jan 24, 2020 | 8.713 | 8.835 | 8.713 | 8.794 | 6,046,742 | +0.14(+1.60%) |
Jan 23, 2020 | 8.713 | 8.721 | 8.574 | 8.655 | 3,205,798 | -0.11(-1.30%) |
Jan 22, 2020 | 8.745 | 8.786 | 8.737 | 8.770 | 3,206,245 | +0.11(+1.23%) |
Jan 21, 2020 | 8.582 | 8.713 | 8.570 | 8.664 | 3,401,220 | +0.09(+1.05%) |
Jan 17, 2020 | 8.492 | 8.582 | 8.468 | 8.574 | 4,982,760 | +0.12(+1.45%) |
Jan 16, 2020 | 8.378 | 8.492 | 8.362 | 8.451 | 3,983,819 | +0.10(+1.17%) |
Jan 15, 2020 | 8.370 | 8.443 | 8.296 | 8.353 | 4,593,703 | -0.02(-0.29%) |
Jan 14, 2020 | 8.427 | 8.492 | 8.288 | 8.378 | 6,971,812 | -0.12(-1.44%) |
Jan 13, 2020 | 8.411 | 8.566 | 8.406 | 8.500 | 4,743,293 | +0.07(+0.87%) |
Jan 10, 2020 | 8.541 | 8.664 | 8.406 | 8.427 | 5,170,133 | -0.11(-1.34%) |
Jan 09, 2020 | 8.541 | 8.680 | 8.525 | 8.541 | 6,073,250 | +0.16(+1.88%) |
Jan 08, 2020 | 8.234 | 8.423 | 8.195 | 8.383 | 5,773,312 | +0.27(+3.38%) |
Jan 07, 2020 | 8.132 | 8.180 | 8.101 | 8.109 | 3,120,701 | -0.02(-0.29%) |
Jan 06, 2020 | 8.109 | 8.164 | 8.101 | 8.132 | 2,629,555 | +0.03(+0.39%) |
Jan 03, 2020 | 8.093 | 8.117 | 8.031 | 8.101 | 3,629,550 | +0.00(+0.00%) |