Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.320 | 3.330 | 3.210 | 3.260 | 33,480 | -0.08(-2.40%) |
Aug 28, 2020 | 3.320 | 3.380 | 3.270 | 3.340 | 28,600 | +0.08(+2.45%) |
Aug 27, 2020 | 3.290 | 3.340 | 3.250 | 3.260 | 14,741 | -0.02(-0.61%) |
Aug 26, 2020 | 3.360 | 3.378 | 3.270 | 3.280 | 23,021 | -0.12(-3.53%) |
Aug 25, 2020 | 3.440 | 3.480 | 3.310 | 3.400 | 17,521 | +0.00(+0.00%) |
Aug 24, 2020 | 3.330 | 3.410 | 3.284 | 3.400 | 34,133 | +0.05(+1.49%) |
Aug 21, 2020 | 3.380 | 3.420 | 3.310 | 3.350 | 34,000 | -0.11(-3.18%) |
Aug 20, 2020 | 3.520 | 3.557 | 3.260 | 3.460 | 104,253 | -0.13(-3.62%) |
Aug 19, 2020 | 3.150 | 3.650 | 3.140 | 3.590 | 501,944 | +0.46(+14.70%) |
Aug 18, 2020 | 3.200 | 3.200 | 3.090 | 3.130 | 33,366 | -0.07(-2.19%) |
Aug 17, 2020 | 3.250 | 3.270 | 3.190 | 3.200 | 27,383 | -0.07(-2.14%) |
Aug 14, 2020 | 3.100 | 3.280 | 3.100 | 3.270 | 45,300 | +0.23(+7.57%) |
Aug 13, 2020 | 3.100 | 3.150 | 3.040 | 3.040 | 72,517 | -0.05(-1.62%) |
Aug 12, 2020 | 3.250 | 3.250 | 3.050 | 3.090 | 67,167 | -0.15(-4.63%) |
Aug 11, 2020 | 3.300 | 3.330 | 3.230 | 3.240 | 70,673 | +0.01(+0.31%) |
Aug 10, 2020 | 3.250 | 3.310 | 3.200 | 3.230 | 36,691 | +0.03(+0.94%) |
Aug 07, 2020 | 3.320 | 3.320 | 3.190 | 3.200 | 116,100 | -0.10(-3.03%) |
Aug 06, 2020 | 3.200 | 3.330 | 3.200 | 3.300 | 17,106 | +0.10(+3.12%) |
Aug 05, 2020 | 3.250 | 3.280 | 3.100 | 3.200 | 42,535 | +0.01(+0.31%) |
Aug 04, 2020 | 3.360 | 3.390 | 3.170 | 3.190 | 66,628 | -0.19(-5.62%) |
Aug 03, 2020 | 3.300 | 3.380 | 3.270 | 3.380 | 32,646 | +0.06(+1.81%) |
Jul 31, 2020 | 3.410 | 3.475 | 3.310 | 3.320 | 16,000 | -0.13(-3.77%) |
Jul 30, 2020 | 3.470 | 3.505 | 3.390 | 3.450 | 45,597 | +0.01(+0.29%) |
Jul 29, 2020 | 3.410 | 3.477 | 3.343 | 3.440 | 66,555 | +0.09(+2.69%) |
Jul 28, 2020 | 3.560 | 3.570 | 3.260 | 3.350 | 69,015 | -0.20(-5.63%) |
Jul 27, 2020 | 3.680 | 3.750 | 3.520 | 3.550 | 112,027 | -0.12(-3.40%) |
Jul 24, 2020 | 3.950 | 3.950 | 3.636 | 3.675 | 50,000 | -0.26(-6.49%) |
Jul 23, 2020 | 3.930 | 3.950 | 3.920 | 3.930 | 15,153 | -0.03(-0.76%) |
Jul 22, 2020 | 4.000 | 4.080 | 3.960 | 3.960 | 20,158 | -0.02(-0.50%) |
Jul 21, 2020 | 4.120 | 4.170 | 3.950 | 3.980 | 16,932 | -0.08(-1.97%) |
Jul 20, 2020 | 4.300 | 4.300 | 3.950 | 4.060 | 48,899 | -0.23(-5.36%) |
Jul 17, 2020 | 4.210 | 4.300 | 4.210 | 4.290 | 6,500 | +0.02(+0.47%) |
Jul 16, 2020 | 4.120 | 4.500 | 4.030 | 4.270 | 84,713 | +0.15(+3.64%) |
Jul 15, 2020 | 4.130 | 4.170 | 3.960 | 4.120 | 33,709 | +0.09(+2.23%) |
Jul 14, 2020 | 4.110 | 4.120 | 4.010 | 4.030 | 6,761 | -0.10(-2.42%) |
Jul 13, 2020 | 4.150 | 4.190 | 4.000 | 4.130 | 9,586 | +0.06(+1.60%) |
Jul 10, 2020 | 3.950 | 4.065 | 3.925 | 4.065 | 12,300 | +0.08(+1.88%) |
Jul 09, 2020 | 4.000 | 4.050 | 3.850 | 3.990 | 18,180 | -0.01(-0.25%) |
Jul 08, 2020 | 4.100 | 4.100 | 3.880 | 4.000 | 37,022 | -0.03(-0.74%) |
Jul 07, 2020 | 4.160 | 4.160 | 4.030 | 4.030 | 14,094 | -0.19(-4.50%) |
Jul 06, 2020 | 4.080 | 4.370 | 4.070 | 4.220 | 19,166 | +0.15(+3.69%) |
Jul 02, 2020 | 4.110 | 4.400 | 4.070 | 4.070 | 31,900 | -0.01(-0.25%) |
Jul 01, 2020 | 4.170 | 4.317 | 4.050 | 4.080 | 12,096 | -0.17(-4.00%) |
Jun 30, 2020 | 4.360 | 4.400 | 4.220 | 4.250 | 12,023 | -0.03(-0.70%) |
Jun 29, 2020 | 4.060 | 4.380 | 4.060 | 4.280 | 22,083 | +0.24(+5.94%) |
Jun 26, 2020 | 4.560 | 4.560 | 4.020 | 4.040 | 56,300 | -0.43(-9.62%) |
Jun 25, 2020 | 4.420 | 4.570 | 4.350 | 4.470 | 15,457 | -0.28(-5.89%) |
Jun 24, 2020 | 4.630 | 4.750 | 4.310 | 4.750 | 76,455 | +0.09(+1.93%) |
Jun 23, 2020 | 4.830 | 4.830 | 4.535 | 4.660 | 36,893 | -0.08(-1.69%) |
Jun 22, 2020 | 4.650 | 4.840 | 4.580 | 4.740 | 33,432 | +0.11(+2.38%) |
Jun 19, 2020 | 4.840 | 4.870 | 4.600 | 4.630 | 9,400 | -0.11(-2.32%) |
Jun 18, 2020 | 5.050 | 5.050 | 4.550 | 4.740 | 51,313 | -0.28(-5.58%) |
Jun 17, 2020 | 5.070 | 5.240 | 4.910 | 5.020 | 23,794 | -0.05(-0.99%) |
Jun 16, 2020 | 5.030 | 5.390 | 4.830 | 5.070 | 26,441 | -0.17(-3.24%) |
Jun 15, 2020 | 5.200 | 5.400 | 4.790 | 5.240 | 34,662 | +0.05(+0.96%) |
Jun 12, 2020 | 5.160 | 5.280 | 5.160 | 5.190 | 12,400 | +0.04(+0.68%) |
Jun 11, 2020 | 5.450 | 5.500 | 5.000 | 5.155 | 64,688 | -0.22(-4.18%) |
Jun 10, 2020 | 5.620 | 5.620 | 5.210 | 5.380 | 38,191 | -0.16(-2.80%) |
Jun 09, 2020 | 5.790 | 5.790 | 5.360 | 5.535 | 39,035 | -0.16(-2.72%) |
Jun 08, 2020 | 5.250 | 5.760 | 5.050 | 5.690 | 62,063 | +0.63(+12.45%) |
Jun 05, 2020 | 4.770 | 5.084 | 4.770 | 5.060 | 91,000 | +0.38(+8.12%) |
Jun 04, 2020 | 4.590 | 4.700 | 4.510 | 4.680 | 26,575 | +0.09(+1.96%) |
Jun 03, 2020 | 4.600 | 4.700 | 4.400 | 4.590 | 73,601 | +0.10(+2.23%) |
Jun 02, 2020 | 4.670 | 4.670 | 4.440 | 4.490 | 15,398 | -0.10(-2.18%) |
Jun 01, 2020 | 4.390 | 4.700 | 4.360 | 4.590 | 91,662 | +0.30(+6.99%) |
May 29, 2020 | 4.300 | 4.500 | 4.260 | 4.290 | 32,900 | +0.02(+0.47%) |
May 28, 2020 | 4.240 | 4.360 | 4.220 | 4.270 | 30,961 | +0.06(+1.43%) |
May 27, 2020 | 4.170 | 4.270 | 4.130 | 4.210 | 17,954 | +0.11(+2.68%) |
May 26, 2020 | 4.220 | 4.300 | 4.082 | 4.100 | 31,767 | +0.03(+0.74%) |
May 22, 2020 | 4.040 | 4.124 | 4.030 | 4.070 | 11,800 | +0.00(+0.00%) |
May 21, 2020 | 4.010 | 4.150 | 3.980 | 4.070 | 20,880 | +0.00(+0.00%) |
May 20, 2020 | 4.020 | 4.143 | 4.010 | 4.070 | 18,554 | +0.02(+0.49%) |
May 19, 2020 | 4.050 | 4.060 | 3.950 | 4.050 | 27,386 | +0.09(+2.27%) |
May 18, 2020 | 4.140 | 4.230 | 3.850 | 3.960 | 51,708 | -0.03(-0.75%) |
May 15, 2020 | 4.000 | 4.000 | 3.862 | 3.990 | 25,500 | +0.06(+1.53%) |
May 14, 2020 | 4.000 | 4.000 | 3.770 | 3.930 | 53,855 | -0.02(-0.51%) |
May 13, 2020 | 4.270 | 4.270 | 3.850 | 3.950 | 70,272 | -0.20(-4.82%) |
May 12, 2020 | 4.310 | 4.380 | 4.050 | 4.150 | 83,389 | +0.05(+1.22%) |
May 11, 2020 | 4.900 | 4.920 | 4.000 | 4.100 | 112,144 | -0.82(-16.67%) |
May 08, 2020 | 4.620 | 4.970 | 4.620 | 4.920 | 13,200 | +0.30(+6.49%) |
May 07, 2020 | 4.600 | 4.750 | 4.550 | 4.620 | 12,785 | +0.02(+0.43%) |
May 06, 2020 | 4.560 | 4.690 | 4.560 | 4.600 | 18,428 | +0.05(+1.10%) |
May 05, 2020 | 4.550 | 4.720 | 4.550 | 4.550 | 22,089 | +0.03(+0.66%) |
May 04, 2020 | 4.510 | 4.663 | 4.490 | 4.520 | 39,726 | -0.03(-0.66%) |
May 01, 2020 | 4.450 | 4.676 | 4.450 | 4.550 | 15,200 | +0.00(+0.00%) |
Apr 30, 2020 | 4.630 | 4.660 | 4.540 | 4.550 | 20,867 | -0.07(-1.52%) |
Apr 29, 2020 | 4.640 | 4.660 | 4.450 | 4.620 | 37,685 | +0.27(+6.21%) |
Apr 28, 2020 | 4.280 | 4.700 | 4.274 | 4.350 | 73,521 | +0.08(+1.87%) |
Apr 27, 2020 | 4.620 | 4.640 | 4.270 | 4.270 | 48,947 | -0.31(-6.67%) |
Apr 24, 2020 | 4.520 | 4.590 | 4.450 | 4.575 | 14,700 | +0.18(+3.98%) |
Apr 23, 2020 | 4.630 | 4.700 | 4.400 | 4.400 | 11,719 | -0.06(-1.35%) |
Apr 22, 2020 | 4.610 | 4.740 | 4.460 | 4.460 | 21,000 | +0.02(+0.45%) |
Apr 21, 2020 | 4.600 | 4.730 | 4.370 | 4.440 | 14,680 | -0.07(-1.55%) |
Apr 20, 2020 | 4.370 | 4.710 | 4.310 | 4.510 | 46,153 | +0.23(+5.37%) |
Apr 17, 2020 | 4.050 | 4.460 | 4.037 | 4.280 | 28,000 | +0.33(+8.35%) |
Apr 16, 2020 | 3.990 | 4.090 | 3.920 | 3.950 | 29,936 | -0.05(-1.25%) |
Apr 15, 2020 | 4.000 | 4.080 | 3.900 | 4.000 | 27,893 | -0.08(-1.96%) |
Apr 14, 2020 | 4.220 | 4.220 | 3.900 | 4.080 | 56,025 | +0.06(+1.49%) |
Apr 13, 2020 | 4.110 | 4.110 | 3.970 | 4.020 | 37,365 | +0.01(+0.25%) |
Apr 09, 2020 | 4.000 | 4.100 | 3.950 | 4.010 | 33,400 | +0.03(+0.75%) |
Apr 08, 2020 | 3.950 | 4.170 | 3.940 | 3.980 | 18,611 | +0.03(+0.76%) |
Apr 07, 2020 | 4.000 | 4.170 | 3.916 | 3.950 | 44,316 | +0.05(+1.28%) |
Apr 06, 2020 | 4.210 | 4.210 | 3.810 | 3.900 | 78,930 | -0.15(-3.70%) |
Apr 03, 2020 | 4.290 | 4.290 | 4.020 | 4.050 | 20,900 | -0.16(-3.80%) |
Apr 02, 2020 | 4.210 | 4.800 | 4.210 | 4.210 | 14,407 | +0.00(+0.00%) |
Apr 01, 2020 | 4.810 | 4.870 | 4.210 | 4.210 | 34,376 | -0.59(-12.29%) |
Mar 31, 2020 | 4.820 | 5.210 | 4.730 | 4.800 | 18,007 | +0.16(+3.45%) |
Mar 30, 2020 | 5.030 | 5.030 | 4.640 | 4.640 | 12,551 | -0.51(-9.90%) |
Mar 27, 2020 | 4.970 | 5.390 | 4.700 | 5.150 | 11,900 | +0.37(+7.74%) |
Mar 26, 2020 | 4.940 | 5.300 | 4.760 | 4.780 | 26,007 | +0.03(+0.63%) |
Mar 25, 2020 | 4.650 | 5.300 | 4.640 | 4.750 | 14,465 | +0.11(+2.37%) |
Mar 24, 2020 | 5.000 | 5.500 | 4.500 | 4.640 | 20,125 | +0.15(+3.34%) |
Mar 23, 2020 | 4.140 | 4.997 | 4.140 | 4.490 | 41,520 | +0.72(+19.10%) |
Mar 20, 2020 | 5.350 | 6.000 | 3.770 | 3.770 | 36,400 | -1.44(-27.64%) |
Mar 19, 2020 | 5.870 | 6.025 | 5.190 | 5.210 | 34,807 | -0.26(-4.73%) |
Mar 18, 2020 | 6.050 | 6.243 | 5.190 | 5.469 | 23,840 | -0.53(-8.86%) |
Mar 17, 2020 | 7.020 | 7.020 | 6.000 | 6.000 | 27,498 | -0.25(-3.99%) |
Mar 16, 2020 | 6.610 | 8.070 | 6.000 | 6.250 | 22,751 | -0.55(-8.09%) |
Mar 13, 2020 | 7.490 | 7.490 | 6.530 | 6.800 | 33,500 | -0.65(-8.72%) |
Mar 12, 2020 | 7.480 | 7.480 | 7.050 | 7.450 | 11,266 | -0.06(-0.80%) |
Mar 11, 2020 | 7.670 | 7.940 | 7.200 | 7.510 | 8,147 | -0.56(-6.94%) |
Mar 10, 2020 | 7.500 | 8.070 | 7.100 | 8.070 | 20,894 | +0.71(+9.65%) |
Mar 09, 2020 | 7.100 | 7.680 | 7.010 | 7.360 | 20,664 | -0.30(-3.92%) |
Mar 06, 2020 | 7.670 | 7.710 | 7.550 | 7.660 | 12,500 | -0.01(-0.13%) |
Mar 05, 2020 | 7.660 | 7.731 | 7.660 | 7.670 | 8,431 | -0.04(-0.52%) |
Mar 04, 2020 | 7.680 | 7.797 | 7.508 | 7.710 | 11,418 | -0.02(-0.27%) |
Mar 03, 2020 | 7.780 | 7.870 | 7.670 | 7.731 | 3,904 | -0.07(-0.88%) |
Mar 02, 2020 | 7.550 | 7.880 | 7.470 | 7.800 | 10,795 | +0.14(+1.83%) |
Feb 28, 2020 | 8.180 | 8.186 | 7.108 | 7.660 | 35,400 | -0.54(-6.55%) |
Feb 27, 2020 | 8.180 | 8.240 | 8.180 | 8.197 | 5,901 | -0.06(-0.77%) |
Feb 26, 2020 | 8.339 | 8.339 | 8.260 | 8.260 | 4,254 | -0.07(-0.83%) |
Feb 25, 2020 | 8.524 | 8.524 | 8.284 | 8.329 | 7,324 | -0.01(-0.12%) |
Feb 24, 2020 | 8.546 | 8.668 | 8.280 | 8.339 | 28,242 | -0.10(-1.17%) |
Feb 21, 2020 | 8.437 | 8.443 | 8.363 | 8.437 | 8,014 | +0.12(+1.42%) |
Feb 20, 2020 | 8.309 | 8.447 | 8.309 | 8.319 | 2,950 | +0.09(+1.08%) |
Feb 19, 2020 | 8.418 | 8.418 | 8.191 | 8.230 | 7,142 | -0.13(-1.53%) |
Feb 18, 2020 | 8.378 | 8.378 | 8.359 | 8.359 | 4,197 | +0.00(+0.00%) |
Feb 14, 2020 | 8.290 | 8.368 | 8.191 | 8.359 | 11,159 | +0.17(+2.05%) |
Feb 13, 2020 | 8.280 | 8.418 | 8.191 | 8.191 | 7,139 | -0.04(-0.48%) |
Feb 12, 2020 | 8.359 | 8.418 | 8.209 | 8.230 | 8,654 | -0.02(-0.22%) |
Feb 11, 2020 | 8.309 | 8.359 | 8.248 | 8.248 | 4,643 | -0.06(-0.74%) |
Feb 10, 2020 | 8.306 | 8.324 | 8.152 | 8.309 | 24,769 | +0.12(+1.44%) |
Feb 07, 2020 | 8.290 | 8.733 | 8.132 | 8.191 | 49,204 | -0.11(-1.37%) |
Feb 06, 2020 | 8.181 | 8.359 | 8.171 | 8.304 | 12,413 | +0.12(+1.51%) |
Feb 05, 2020 | 8.230 | 8.304 | 8.142 | 8.181 | 30,472 | -0.07(-0.84%) |
Feb 04, 2020 | 8.201 | 8.368 | 8.181 | 8.250 | 17,213 | +0.06(+0.72%) |
Feb 03, 2020 | 8.240 | 8.250 | 8.181 | 8.191 | 9,000 | -0.01(-0.12%) |
Jan 31, 2020 | 8.368 | 8.368 | 8.082 | 8.201 | 39,465 | -0.10(-1.19%) |
Jan 30, 2020 | 8.349 | 8.373 | 8.290 | 8.299 | 17,613 | -0.08(-0.94%) |
Jan 29, 2020 | 8.526 | 8.536 | 8.317 | 8.378 | 41,599 | -0.17(-1.96%) |
Jan 28, 2020 | 8.529 | 8.558 | 8.516 | 8.546 | 7,707 | +0.07(+0.81%) |
Jan 27, 2020 | 8.477 | 8.556 | 8.477 | 8.477 | 5,633 | -0.03(-0.32%) |
Jan 24, 2020 | 8.575 | 8.575 | 8.504 | 8.504 | 10,956 | -0.06(-0.70%) |
Jan 23, 2020 | 8.575 | 8.575 | 8.526 | 8.564 | 10,550 | +0.02(+0.21%) |
Jan 22, 2020 | 8.595 | 8.595 | 8.546 | 8.546 | 8,819 | -0.05(-0.57%) |
Jan 21, 2020 | 8.733 | 8.733 | 8.585 | 8.595 | 26,201 | -0.09(-1.02%) |
Jan 17, 2020 | 8.743 | 8.747 | 8.625 | 8.684 | 25,566 | -0.08(-0.90%) |
Jan 16, 2020 | 8.812 | 8.920 | 8.684 | 8.763 | 53,748 | -0.07(-0.78%) |
Jan 15, 2020 | 8.635 | 8.871 | 8.635 | 8.832 | 23,352 | +0.16(+1.82%) |
Jan 14, 2020 | 8.792 | 8.940 | 8.674 | 8.674 | 16,941 | -0.11(-1.23%) |
Jan 13, 2020 | 8.960 | 9.101 | 8.753 | 8.782 | 37,231 | -0.18(-2.06%) |
Jan 10, 2020 | 8.970 | 9.058 | 8.930 | 8.967 | 25,160 | -0.00(-0.03%) |
Jan 09, 2020 | 9.009 | 9.226 | 8.960 | 8.970 | 19,150 | -0.09(-0.98%) |
Jan 08, 2020 | 9.127 | 9.236 | 9.008 | 9.058 | 15,228 | -0.01(-0.10%) |
Jan 07, 2020 | 9.118 | 9.118 | 9.019 | 9.068 | 9,598 | -0.05(-0.55%) |
Jan 06, 2020 | 9.049 | 9.211 | 9.009 | 9.118 | 26,428 | +0.13(+1.43%) |
Jan 03, 2020 | 8.964 | 9.108 | 8.964 | 8.989 | 12,478 | +0.07(+0.77%) |
Jan 02, 2020 | 9.246 | 9.246 | 8.920 | 8.920 | 15,775 | -0.18(-1.95%) |
Dec 31, 2019 | 9.147 | 9.157 | 9.036 | 9.098 | 8,319 | +0.03(+0.33%) |
Dec 30, 2019 | 8.950 | 9.265 | 8.932 | 9.068 | 9,836 | +0.10(+1.13%) |
Dec 27, 2019 | 8.861 | 9.256 | 8.861 | 8.967 | 11,768 | +0.02(+0.19%) |
Dec 26, 2019 | 8.861 | 8.974 | 8.861 | 8.950 | 5,431 | +0.07(+0.78%) |
Dec 24, 2019 | 8.822 | 8.970 | 8.822 | 8.881 | 18,768 | +0.14(+1.58%) |
Dec 23, 2019 | 8.625 | 8.743 | 8.577 | 8.743 | 47,518 | +0.07(+0.80%) |
Dec 20, 2019 | 8.664 | 8.704 | 8.585 | 8.674 | 10,348 | +0.06(+0.69%) |
Dec 19, 2019 | 8.684 | 8.684 | 8.566 | 8.615 | 12,585 | -0.06(-0.68%) |
Dec 18, 2019 | 8.713 | 8.713 | 8.625 | 8.674 | 5,134 | -0.02(-0.23%) |
Dec 17, 2019 | 8.802 | 8.802 | 8.674 | 8.694 | 5,584 | -0.04(-0.50%) |
Dec 16, 2019 | 8.674 | 8.773 | 8.536 | 8.737 | 4,390 | +0.01(+0.11%) |
Dec 13, 2019 | 8.625 | 8.753 | 8.497 | 8.728 | 22,522 | +0.04(+0.51%) |
Dec 12, 2019 | 8.625 | 8.802 | 8.585 | 8.684 | 7,874 | +0.07(+0.80%) |
Dec 11, 2019 | 8.746 | 8.783 | 8.615 | 8.615 | 3,111 | +0.00(+0.00%) |
Dec 10, 2019 | 8.585 | 8.861 | 8.575 | 8.615 | 20,236 | -0.06(-0.68%) |
Dec 09, 2019 | 8.660 | 8.674 | 8.639 | 8.674 | 3,021 | -0.05(-0.56%) |
Dec 06, 2019 | 8.792 | 8.860 | 8.694 | 8.723 | 7,710 | +0.06(+0.68%) |
Dec 05, 2019 | 8.700 | 8.713 | 8.626 | 8.664 | 2,783 | -0.01(-0.11%) |
Dec 04, 2019 | 8.763 | 8.763 | 8.674 | 8.674 | 5,804 | -0.03(-0.34%) |
Dec 03, 2019 | 8.703 | 8.733 | 8.674 | 8.703 | 2,080 | +0.03(+0.34%) |
Dec 02, 2019 | 8.635 | 8.690 | 8.635 | 8.674 | 1,534 | +0.05(+0.57%) |
Nov 29, 2019 | 8.628 | 8.628 | 8.599 | 8.625 | 1,115 | +0.00(+0.02%) |
Nov 27, 2019 | 8.644 | 8.644 | 8.575 | 8.623 | 2,434 | -0.02(-0.25%) |
Nov 26, 2019 | 8.644 | 8.644 | 8.536 | 8.644 | 2,873 | +0.07(+0.86%) |
Nov 25, 2019 | 8.526 | 8.579 | 8.526 | 8.570 | 6,795 | +0.09(+1.10%) |
Nov 22, 2019 | 8.654 | 8.654 | 8.477 | 8.477 | 4,362 | -0.11(-1.26%) |
Nov 21, 2019 | 8.763 | 8.763 | 8.567 | 8.585 | 6,498 | +0.17(+1.99%) |
Nov 20, 2019 | 8.622 | 8.670 | 8.418 | 8.418 | 11,090 | -0.05(-0.57%) |
Nov 19, 2019 | 8.502 | 8.631 | 8.386 | 8.466 | 6,131 | +0.00(+0.00%) |
Nov 18, 2019 | 8.418 | 8.680 | 8.330 | 8.466 | 12,244 | +0.12(+1.47%) |
Nov 15, 2019 | 8.389 | 8.437 | 8.320 | 8.343 | 12,654 | +0.03(+0.38%) |
Nov 14, 2019 | 8.434 | 8.434 | 8.262 | 8.312 | 6,819 | -0.04(-0.43%) |
Nov 13, 2019 | 8.330 | 8.348 | 8.272 | 8.348 | 6,064 | +0.12(+1.40%) |
Nov 12, 2019 | 8.262 | 8.311 | 8.214 | 8.233 | 9,008 | -0.03(-0.35%) |
Nov 11, 2019 | 8.223 | 8.457 | 8.223 | 8.262 | 7,749 | +0.01(+0.12%) |
Nov 08, 2019 | 8.350 | 8.359 | 8.165 | 8.252 | 30,863 | -0.16(-1.85%) |
Nov 07, 2019 | 8.317 | 8.447 | 8.317 | 8.408 | 9,907 | -0.09(-1.03%) |
Nov 06, 2019 | 8.418 | 8.505 | 8.311 | 8.495 | 7,535 | +0.09(+1.04%) |
Nov 05, 2019 | 8.476 | 8.554 | 8.272 | 8.408 | 24,368 | -0.10(-1.14%) |
Nov 04, 2019 | 8.670 | 8.719 | 8.272 | 8.505 | 72,519 | -0.24(-2.78%) |
Nov 01, 2019 | 8.797 | 8.797 | 8.680 | 8.748 | 2,366 | +0.00(+0.00%) |
Oct 31, 2019 | 8.709 | 8.787 | 8.709 | 8.748 | 4,010 | +0.01(+0.08%) |
Oct 30, 2019 | 8.751 | 8.751 | 8.712 | 8.741 | 4,617 | +0.01(+0.14%) |
Oct 29, 2019 | 8.748 | 8.872 | 8.729 | 8.729 | 5,591 | -0.06(-0.66%) |
Oct 28, 2019 | 8.843 | 8.890 | 8.787 | 8.787 | 2,500 | -0.09(-1.04%) |
Oct 25, 2019 | 8.872 | 8.923 | 8.836 | 8.879 | 2,469 | -0.01(-0.09%) |
Oct 24, 2019 | 8.845 | 8.887 | 8.836 | 8.887 | 3,533 | +0.04(+0.48%) |
Oct 23, 2019 | 8.845 | 8.867 | 8.845 | 8.845 | 2,299 | -0.01(-0.06%) |
Oct 22, 2019 | 8.947 | 8.953 | 8.845 | 8.851 | 7,175 | -0.00(-0.05%) |
Oct 21, 2019 | 8.855 | 8.933 | 8.855 | 8.855 | 7,055 | -0.05(-0.53%) |
Oct 18, 2019 | 8.977 | 8.977 | 8.880 | 8.902 | 4,938 | -0.03(-0.29%) |
Oct 17, 2019 | 8.943 | 8.967 | 8.923 | 8.928 | 2,362 | -0.05(-0.60%) |
Oct 16, 2019 | 8.943 | 9.122 | 8.943 | 8.981 | 3,498 | -0.03(-0.37%) |
Oct 15, 2019 | 8.999 | 9.059 | 8.972 | 9.015 | 4,455 | -0.18(-1.98%) |
Oct 14, 2019 | 9.059 | 9.197 | 8.991 | 9.197 | 11,974 | +0.06(+0.66%) |
Oct 11, 2019 | 9.166 | 9.234 | 9.137 | 9.137 | 11,007 | -0.01(-0.11%) |
Oct 10, 2019 | 9.176 | 9.234 | 9.069 | 9.147 | 2,508 | -0.01(-0.10%) |
Oct 09, 2019 | 9.089 | 9.155 | 9.089 | 9.155 | 1,896 | +0.07(+0.76%) |
Oct 08, 2019 | 9.143 | 9.154 | 9.086 | 9.086 | 1,116 | +0.02(+0.19%) |
Oct 07, 2019 | 9.224 | 9.234 | 9.069 | 9.069 | 10,171 | -0.15(-1.58%) |
Oct 04, 2019 | 9.040 | 9.215 | 9.040 | 9.215 | 7,098 | +0.09(+0.96%) |
Oct 03, 2019 | 9.040 | 9.211 | 9.040 | 9.127 | 4,176 | +0.09(+0.97%) |
Oct 02, 2019 | 9.001 | 9.215 | 9.001 | 9.040 | 4,817 | -0.10(-1.06%) |
Oct 01, 2019 | 8.981 | 9.137 | 8.981 | 9.137 | 4,120 | +0.10(+1.08%) |
Sep 30, 2019 | 8.991 | 9.040 | 8.923 | 9.040 | 9,724 | +0.05(+0.54%) |
Sep 27, 2019 | 9.108 | 9.108 | 8.943 | 8.991 | 4,629 | -0.05(-0.54%) |
Sep 26, 2019 | 9.156 | 9.156 | 9.011 | 9.040 | 1,954 | -0.04(-0.43%) |
Sep 25, 2019 | 9.088 | 9.234 | 8.962 | 9.079 | 7,329 | -0.02(-0.21%) |
Sep 24, 2019 | 9.108 | 9.183 | 9.098 | 9.098 | 2,543 | +0.00(+0.00%) |
Sep 23, 2019 | 9.186 | 9.234 | 9.040 | 9.098 | 18,297 | -0.17(-1.78%) |
Sep 20, 2019 | 9.147 | 9.263 | 9.040 | 9.263 | 12,448 | +0.17(+1.93%) |
Sep 19, 2019 | 9.166 | 9.176 | 9.088 | 9.088 | 4,009 | +0.05(+0.54%) |
Sep 18, 2019 | 9.079 | 9.186 | 8.991 | 9.040 | 3,231 | +0.05(+0.54%) |
Sep 17, 2019 | 9.040 | 9.166 | 8.991 | 8.991 | 10,597 | -0.01(-0.11%) |
Sep 16, 2019 | 9.040 | 9.156 | 8.981 | 9.001 | 5,012 | -0.08(-0.86%) |
Sep 13, 2019 | 9.176 | 9.176 | 9.050 | 9.079 | 16,254 | +0.04(+0.43%) |
Sep 12, 2019 | 9.079 | 9.176 | 9.032 | 9.040 | 4,670 | -0.10(-1.06%) |
Sep 11, 2019 | 9.040 | 9.176 | 8.952 | 9.137 | 30,739 | +0.11(+1.18%) |
Sep 10, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 745 | +0.08(+0.87%) |
Sep 09, 2019 | 9.030 | 9.127 | 8.923 | 8.952 | 15,444 | +0.03(+0.32%) |
Sep 06, 2019 | 9.071 | 9.093 | 8.923 | 8.923 | 6,481 | -0.05(-0.61%) |
Sep 05, 2019 | 9.040 | 9.040 | 8.978 | 8.978 | 1,533 | +0.04(+0.40%) |
Sep 04, 2019 | 9.137 | 9.176 | 8.810 | 8.943 | 10,934 | -0.18(-2.02%) |