Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.390 | 9.510 | 9.348 | 9.459 | 8,385,265 | +0.17(+1.84%) |
Sep 29, 2020 | 9.262 | 9.399 | 9.224 | 9.288 | 5,966,385 | -0.05(-0.55%) |
Sep 28, 2020 | 9.382 | 9.399 | 9.313 | 9.339 | 7,494,499 | +0.08(+0.83%) |
Sep 25, 2020 | 8.980 | 9.296 | 8.945 | 9.262 | 8,059,247 | +0.21(+2.27%) |
Sep 24, 2020 | 9.031 | 9.185 | 8.932 | 9.057 | 5,465,436 | +0.00(+0.00%) |
Sep 23, 2020 | 9.408 | 9.408 | 9.044 | 9.057 | 7,564,186 | -0.39(-4.17%) |
Sep 22, 2020 | 9.390 | 9.532 | 9.373 | 9.450 | 5,105,170 | +0.03(+0.27%) |
Sep 21, 2020 | 9.425 | 9.536 | 9.305 | 9.425 | 10,348,825 | -0.21(-2.13%) |
Sep 18, 2020 | 9.699 | 9.741 | 9.596 | 9.630 | 17,415,908 | -0.06(-0.62%) |
Sep 17, 2020 | 9.485 | 9.716 | 9.356 | 9.690 | 13,906,265 | +0.11(+1.16%) |
Sep 16, 2020 | 9.647 | 9.703 | 9.562 | 9.579 | 10,099,383 | -0.02(-0.18%) |
Sep 15, 2020 | 9.613 | 9.716 | 9.570 | 9.596 | 6,571,122 | +0.05(+0.54%) |
Sep 14, 2020 | 9.510 | 9.643 | 9.459 | 9.545 | 13,164,281 | +0.08(+0.81%) |
Sep 11, 2020 | 9.553 | 9.564 | 9.390 | 9.467 | 6,893,957 | -0.04(-0.45%) |
Sep 10, 2020 | 9.485 | 9.716 | 9.467 | 9.510 | 13,641,774 | +0.09(+0.91%) |
Sep 09, 2020 | 9.313 | 9.497 | 9.288 | 9.425 | 8,209,005 | +0.21(+2.23%) |
Sep 08, 2020 | 9.322 | 9.390 | 9.185 | 9.219 | 10,570,439 | -0.21(-2.27%) |
Sep 04, 2020 | 9.545 | 9.587 | 9.301 | 9.433 | 10,159,455 | -0.05(-0.54%) |
Sep 03, 2020 | 9.647 | 9.677 | 9.378 | 9.485 | 9,666,619 | -0.30(-3.06%) |
Sep 02, 2020 | 9.485 | 9.784 | 9.433 | 9.784 | 14,704,399 | +0.26(+2.74%) |
Sep 01, 2020 | 9.303 | 9.523 | 9.277 | 9.523 | 8,964,641 | +0.15(+1.63%) |
Aug 31, 2020 | 9.481 | 9.489 | 9.345 | 9.371 | 8,962,399 | -0.16(-1.69%) |
Aug 28, 2020 | 9.388 | 9.540 | 9.345 | 9.532 | 4,357,143 | +0.15(+1.63%) |
Aug 27, 2020 | 9.371 | 9.426 | 9.337 | 9.379 | 5,849,705 | +0.10(+1.10%) |
Aug 26, 2020 | 9.193 | 9.294 | 9.142 | 9.277 | 6,524,067 | +0.07(+0.74%) |
Aug 25, 2020 | 9.235 | 9.239 | 9.049 | 9.210 | 6,782,179 | +0.00(+0.00%) |
Aug 24, 2020 | 9.464 | 9.472 | 9.201 | 9.210 | 8,782,000 | -0.20(-2.16%) |
Aug 21, 2020 | 9.515 | 9.540 | 9.392 | 9.413 | 6,439,285 | -0.14(-1.51%) |
Aug 20, 2020 | 9.464 | 9.574 | 9.447 | 9.557 | 6,712,960 | -0.01(-0.09%) |
Aug 19, 2020 | 9.616 | 9.820 | 9.506 | 9.565 | 12,852,285 | +0.18(+1.90%) |
Aug 18, 2020 | 9.659 | 9.743 | 9.303 | 9.388 | 8,947,312 | -0.19(-2.03%) |
Aug 17, 2020 | 9.557 | 9.642 | 9.523 | 9.582 | 4,431,587 | +0.09(+0.98%) |
Aug 14, 2020 | 9.472 | 9.565 | 9.417 | 9.489 | 3,658,177 | +0.00(+0.00%) |
Aug 13, 2020 | 9.396 | 9.540 | 9.379 | 9.489 | 8,614,385 | +0.01(+0.09%) |
Aug 12, 2020 | 9.481 | 9.515 | 9.413 | 9.481 | 3,856,949 | +0.09(+0.99%) |
Aug 11, 2020 | 9.489 | 9.565 | 9.345 | 9.388 | 7,500,540 | -0.02(-0.18%) |
Aug 10, 2020 | 9.244 | 9.438 | 9.176 | 9.405 | 6,513,761 | +0.25(+2.68%) |
Aug 07, 2020 | 9.074 | 9.193 | 9.053 | 9.159 | 5,928,457 | +0.01(+0.09%) |
Aug 06, 2020 | 9.091 | 9.184 | 9.023 | 9.150 | 8,114,609 | +0.09(+1.03%) |
Aug 05, 2020 | 9.150 | 9.210 | 9.040 | 9.057 | 8,664,460 | -0.01(-0.09%) |
Aug 04, 2020 | 8.854 | 9.108 | 8.854 | 9.066 | 8,104,468 | +0.22(+2.49%) |
Aug 03, 2020 | 8.811 | 8.964 | 8.744 | 8.845 | 10,618,261 | +0.12(+1.36%) |
Jul 31, 2020 | 8.744 | 8.761 | 8.515 | 8.727 | 27,143,976 | -0.05(-0.58%) |
Jul 30, 2020 | 8.879 | 8.913 | 8.667 | 8.778 | 8,751,826 | -0.22(-2.45%) |
Jul 29, 2020 | 9.066 | 9.108 | 8.926 | 8.998 | 6,213,859 | -0.08(-0.84%) |
Jul 28, 2020 | 9.125 | 9.244 | 9.049 | 9.074 | 8,607,290 | -0.09(-1.02%) |
Jul 27, 2020 | 9.133 | 9.172 | 9.006 | 9.167 | 10,130,520 | +0.13(+1.41%) |
Jul 24, 2020 | 9.125 | 9.133 | 8.981 | 9.040 | 6,621,521 | -0.06(-0.65%) |
Jul 23, 2020 | 9.218 | 9.260 | 9.011 | 9.099 | 6,754,592 | -0.14(-1.47%) |
Jul 22, 2020 | 9.193 | 9.273 | 9.155 | 9.235 | 8,709,637 | +0.04(+0.46%) |
Jul 21, 2020 | 9.159 | 9.244 | 9.142 | 9.193 | 5,760,497 | +0.10(+1.12%) |
Jul 20, 2020 | 9.116 | 9.167 | 9.066 | 9.091 | 5,655,916 | -0.03(-0.37%) |
Jul 17, 2020 | 9.184 | 9.184 | 9.049 | 9.125 | 5,743,743 | +0.02(+0.19%) |
Jul 16, 2020 | 9.057 | 9.210 | 9.041 | 9.108 | 5,455,436 | +0.04(+0.47%) |
Jul 15, 2020 | 9.116 | 9.155 | 9.007 | 9.066 | 6,034,350 | +0.08(+0.85%) |
Jul 14, 2020 | 8.811 | 9.015 | 8.803 | 8.989 | 6,689,971 | +0.17(+1.92%) |
Jul 13, 2020 | 8.964 | 9.006 | 8.794 | 8.820 | 9,893,048 | -0.08(-0.95%) |
Jul 10, 2020 | 8.837 | 8.939 | 8.803 | 8.905 | 9,001,804 | +0.12(+1.35%) |
Jul 09, 2020 | 8.862 | 8.871 | 8.667 | 8.786 | 10,801,368 | -0.07(-0.77%) |
Jul 08, 2020 | 8.930 | 8.955 | 8.735 | 8.854 | 10,510,491 | -0.14(-1.60%) |
Jul 07, 2020 | 8.998 | 9.083 | 8.930 | 8.998 | 11,983,476 | -0.11(-1.21%) |
Jul 06, 2020 | 9.091 | 9.133 | 8.913 | 9.108 | 12,786,928 | +0.13(+1.42%) |
Jul 02, 2020 | 8.862 | 8.998 | 8.803 | 8.981 | 16,822,614 | +0.23(+2.61%) |
Jul 01, 2020 | 8.633 | 8.803 | 8.532 | 8.752 | 9,770,920 | +0.10(+1.18%) |
Jun 30, 2020 | 8.405 | 8.659 | 8.371 | 8.650 | 10,672,922 | +0.22(+2.61%) |
Jun 29, 2020 | 8.286 | 8.464 | 8.201 | 8.430 | 12,620,487 | +0.24(+2.90%) |
Jun 26, 2020 | 8.481 | 8.498 | 8.146 | 8.193 | 101,933,136 | -0.29(-3.40%) |
Jun 25, 2020 | 8.506 | 8.591 | 8.405 | 8.481 | 13,736,906 | +0.04(+0.50%) |
Jun 24, 2020 | 8.574 | 8.617 | 8.405 | 8.439 | 13,219,236 | -0.24(-2.73%) |
Jun 23, 2020 | 8.752 | 8.845 | 8.659 | 8.676 | 11,683,282 | -0.03(-0.29%) |
Jun 22, 2020 | 8.701 | 8.845 | 8.591 | 8.701 | 11,795,398 | -0.03(-0.39%) |
Jun 19, 2020 | 8.710 | 8.761 | 8.498 | 8.735 | 50,884,008 | +0.03(+0.29%) |
Jun 18, 2020 | 8.650 | 8.841 | 8.650 | 8.710 | 8,990,986 | +0.01(+0.10%) |
Jun 17, 2020 | 8.752 | 8.828 | 8.659 | 8.701 | 9,599,631 | +0.01(+0.10%) |
Jun 16, 2020 | 8.811 | 8.939 | 8.566 | 8.693 | 12,809,584 | +0.05(+0.59%) |
Jun 15, 2020 | 8.108 | 8.767 | 8.083 | 8.642 | 20,423,714 | +0.33(+3.98%) |
Jun 12, 2020 | 8.473 | 8.650 | 8.117 | 8.312 | 20,469,578 | +0.53(+6.75%) |
Jun 11, 2020 | 8.108 | 8.184 | 7.744 | 7.786 | 15,631,495 | -0.53(-6.42%) |
Jun 10, 2020 | 8.456 | 8.489 | 8.235 | 8.320 | 9,297,723 | -0.32(-3.73%) |
Jun 09, 2020 | 8.769 | 8.811 | 8.591 | 8.642 | 10,523,845 | -0.25(-2.86%) |
Jun 08, 2020 | 9.201 | 9.227 | 8.718 | 8.896 | 13,434,270 | -0.32(-3.49%) |
Jun 05, 2020 | 9.125 | 9.332 | 9.074 | 9.218 | 9,057,513 | +0.30(+3.32%) |
Jun 04, 2020 | 8.854 | 9.006 | 8.811 | 8.922 | 5,954,373 | +0.03(+0.29%) |
Jun 03, 2020 | 8.845 | 9.129 | 8.811 | 8.896 | 8,905,707 | +0.14(+1.65%) |
Jun 02, 2020 | 8.718 | 8.854 | 8.697 | 8.752 | 10,360,020 | +0.13(+1.47%) |
Jun 01, 2020 | 8.600 | 8.761 | 8.498 | 8.625 | 7,922,325 | -0.03(-0.29%) |
May 29, 2020 | 8.413 | 8.667 | 8.320 | 8.650 | 32,332,158 | +0.18(+2.10%) |
May 28, 2020 | 8.498 | 8.638 | 8.362 | 8.473 | 5,508,901 | +0.12(+1.42%) |
May 27, 2020 | 8.422 | 8.422 | 8.235 | 8.354 | 6,993,435 | -0.02(-0.25%) |
May 26, 2020 | 8.216 | 8.400 | 8.208 | 8.375 | 6,242,283 | +0.34(+4.17%) |
May 22, 2020 | 7.948 | 8.040 | 7.902 | 8.040 | 5,328,778 | +0.10(+1.27%) |
May 21, 2020 | 7.881 | 8.007 | 7.864 | 7.940 | 5,004,141 | +0.03(+0.32%) |
May 20, 2020 | 7.864 | 7.990 | 7.814 | 7.914 | 6,633,464 | +0.04(+0.53%) |
May 19, 2020 | 7.990 | 8.048 | 7.856 | 7.873 | 5,474,040 | -0.20(-2.49%) |
May 18, 2020 | 7.923 | 8.141 | 7.914 | 8.074 | 5,567,485 | +0.45(+5.93%) |
May 15, 2020 | 7.588 | 7.672 | 7.521 | 7.621 | 4,464,907 | +0.01(+0.11%) |
May 14, 2020 | 7.571 | 7.621 | 7.295 | 7.613 | 6,004,455 | -0.02(-0.22%) |
May 13, 2020 | 7.747 | 7.874 | 7.512 | 7.630 | 9,211,539 | +0.00(+0.00%) |
May 12, 2020 | 7.538 | 7.994 | 7.538 | 7.630 | 11,524,932 | +0.23(+3.17%) |
May 11, 2020 | 7.328 | 7.479 | 7.169 | 7.395 | 6,286,009 | -0.12(-1.56%) |
May 08, 2020 | 7.353 | 7.538 | 7.323 | 7.512 | 4,555,891 | +0.30(+4.18%) |
May 07, 2020 | 7.144 | 7.307 | 7.127 | 7.211 | 6,336,091 | +0.11(+1.53%) |
May 06, 2020 | 7.069 | 7.265 | 7.060 | 7.102 | 4,635,145 | -0.08(-1.17%) |
May 05, 2020 | 7.244 | 7.370 | 7.173 | 7.186 | 4,931,678 | -0.09(-1.27%) |
May 04, 2020 | 7.228 | 7.311 | 7.173 | 7.278 | 7,828,950 | +0.01(+0.12%) |
May 01, 2020 | 7.437 | 7.437 | 7.186 | 7.270 | 4,892,485 | -0.24(-3.23%) |
Apr 30, 2020 | 7.605 | 7.663 | 7.454 | 7.512 | 11,475,697 | -0.23(-2.92%) |
Apr 29, 2020 | 7.697 | 7.822 | 7.663 | 7.739 | 5,618,535 | +0.18(+2.44%) |
Apr 28, 2020 | 7.437 | 7.630 | 7.429 | 7.554 | 11,119,751 | +0.28(+3.92%) |
Apr 27, 2020 | 7.102 | 7.353 | 7.077 | 7.270 | 5,177,590 | +0.22(+3.09%) |
Apr 24, 2020 | 7.018 | 7.094 | 6.943 | 7.052 | 4,634,099 | +0.18(+2.56%) |
Apr 23, 2020 | 7.035 | 7.127 | 6.868 | 6.876 | 4,896,520 | -0.13(-1.79%) |
Apr 22, 2020 | 7.010 | 7.052 | 6.893 | 7.002 | 4,226,094 | +0.08(+1.21%) |
Apr 21, 2020 | 6.968 | 7.085 | 6.851 | 6.918 | 5,464,402 | -0.32(-4.40%) |
Apr 20, 2020 | 7.320 | 7.362 | 7.169 | 7.236 | 4,850,681 | -0.12(-1.59%) |
Apr 17, 2020 | 7.203 | 7.454 | 7.203 | 7.353 | 6,276,231 | +0.27(+3.78%) |
Apr 16, 2020 | 7.161 | 7.203 | 6.960 | 7.085 | 6,317,665 | -0.16(-2.20%) |
Apr 15, 2020 | 7.253 | 7.345 | 7.203 | 7.244 | 7,594,080 | -0.33(-4.31%) |
Apr 14, 2020 | 7.504 | 7.630 | 7.404 | 7.571 | 5,774,113 | +0.12(+1.57%) |
Apr 13, 2020 | 7.613 | 7.688 | 7.399 | 7.454 | 6,329,255 | -0.22(-2.84%) |
Apr 09, 2020 | 7.244 | 7.755 | 7.211 | 7.672 | 11,160,716 | +0.54(+7.64%) |
Apr 08, 2020 | 6.884 | 7.261 | 6.767 | 7.127 | 9,734,555 | +0.32(+4.67%) |
Apr 07, 2020 | 7.094 | 7.194 | 6.801 | 6.809 | 8,047,328 | -0.08(-1.09%) |
Apr 06, 2020 | 6.842 | 6.976 | 6.750 | 6.884 | 9,065,658 | +0.32(+4.85%) |
Apr 03, 2020 | 6.717 | 6.893 | 6.499 | 6.566 | 9,923,595 | -0.28(-4.16%) |
Apr 02, 2020 | 6.759 | 7.035 | 6.717 | 6.851 | 12,840,071 | +0.27(+4.07%) |
Apr 01, 2020 | 6.667 | 6.851 | 6.533 | 6.583 | 13,993,504 | -0.22(-3.20%) |
Mar 31, 2020 | 6.826 | 6.972 | 6.734 | 6.801 | 9,811,206 | -0.13(-1.93%) |
Mar 30, 2020 | 6.608 | 6.985 | 6.600 | 6.935 | 7,441,329 | +0.40(+6.15%) |
Mar 27, 2020 | 6.432 | 6.729 | 6.181 | 6.533 | 15,921,740 | -0.28(-4.06%) |
Mar 26, 2020 | 6.457 | 6.872 | 6.399 | 6.809 | 15,307,849 | +0.35(+5.45%) |
Mar 25, 2020 | 6.206 | 6.625 | 6.135 | 6.457 | 16,378,205 | +0.16(+2.53%) |
Mar 24, 2020 | 5.946 | 6.340 | 5.846 | 6.298 | 15,817,627 | +0.75(+13.60%) |
Mar 23, 2020 | 5.963 | 6.030 | 5.511 | 5.544 | 16,036,662 | -0.57(-9.32%) |
Mar 20, 2020 | 6.172 | 6.654 | 5.946 | 6.114 | 29,744,634 | -0.11(-1.75%) |
Mar 19, 2020 | 5.385 | 6.306 | 5.343 | 6.223 | 22,881,924 | +0.87(+16.28%) |
Mar 18, 2020 | 4.941 | 5.444 | 4.874 | 5.352 | 14,542,028 | +0.13(+2.57%) |
Mar 17, 2020 | 5.151 | 5.218 | 4.899 | 5.218 | 19,298,524 | +0.23(+4.71%) |
Mar 16, 2020 | 5.117 | 5.385 | 4.858 | 4.983 | 26,346,772 | -0.73(-12.76%) |
Mar 13, 2020 | 5.896 | 6.114 | 5.293 | 5.712 | 37,417,628 | +0.10(+1.79%) |
Mar 12, 2020 | 5.796 | 5.946 | 5.486 | 5.611 | 35,892,508 | -1.08(-16.15%) |
Mar 11, 2020 | 6.893 | 7.027 | 6.650 | 6.692 | 21,096,988 | -0.82(-10.93%) |
Mar 10, 2020 | 7.529 | 7.571 | 7.110 | 7.512 | 22,395,414 | +0.08(+1.01%) |
Mar 09, 2020 | 7.454 | 7.697 | 7.211 | 7.437 | 23,367,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.797 | 7.864 | 7.621 | 7.806 | 12,905,653 | -0.06(-0.75%) |
Mar 05, 2020 | 7.965 | 8.103 | 7.822 | 7.864 | 9,820,897 | -0.32(-3.89%) |
Mar 04, 2020 | 8.132 | 8.199 | 7.889 | 8.182 | 10,257,226 | +0.15(+1.88%) |
Mar 03, 2020 | 8.023 | 8.233 | 7.902 | 8.032 | 13,805,366 | -0.07(-0.88%) |
Mar 02, 2020 | 8.012 | 8.111 | 7.764 | 8.103 | 12,316,019 | +0.39(+5.04%) |
Feb 28, 2020 | 7.673 | 7.805 | 7.557 | 7.714 | 19,895,706 | -0.12(-1.48%) |
Feb 27, 2020 | 8.045 | 8.053 | 7.747 | 7.830 | 18,525,354 | -0.25(-3.07%) |
Feb 26, 2020 | 8.062 | 8.182 | 8.028 | 8.078 | 16,406,273 | +0.07(+0.93%) |
Feb 25, 2020 | 8.244 | 8.252 | 7.979 | 8.004 | 13,526,791 | -0.22(-2.62%) |
Feb 24, 2020 | 8.368 | 8.384 | 8.194 | 8.219 | 8,525,486 | -0.26(-3.03%) |
Feb 21, 2020 | 8.451 | 8.492 | 8.326 | 8.475 | 5,478,384 | -0.02(-0.29%) |
Feb 20, 2020 | 8.451 | 8.575 | 8.438 | 8.500 | 6,331,327 | +0.07(+0.88%) |
Feb 19, 2020 | 8.467 | 8.591 | 8.417 | 8.426 | 7,747,526 | -0.02(-0.29%) |
Feb 18, 2020 | 8.475 | 8.492 | 8.380 | 8.451 | 5,345,517 | +0.00(+0.00%) |
Feb 14, 2020 | 8.351 | 8.566 | 8.335 | 8.451 | 6,861,059 | +0.04(+0.49%) |
Feb 13, 2020 | 8.550 | 8.566 | 8.388 | 8.409 | 6,860,000 | -0.26(-2.96%) |
Feb 12, 2020 | 8.906 | 8.964 | 8.558 | 8.666 | 10,104,500 | -0.41(-4.56%) |
Feb 11, 2020 | 8.980 | 9.129 | 8.964 | 9.080 | 6,715,703 | +0.13(+1.48%) |
Feb 10, 2020 | 8.922 | 9.055 | 8.823 | 8.947 | 7,132,434 | -0.01(-0.09%) |
Feb 07, 2020 | 9.030 | 9.063 | 8.939 | 8.955 | 6,090,463 | -0.16(-1.73%) |
Feb 06, 2020 | 9.146 | 9.146 | 9.063 | 9.113 | 10,368,126 | -0.01(-0.09%) |
Feb 05, 2020 | 9.055 | 9.187 | 9.013 | 9.121 | 14,233,202 | +0.12(+1.38%) |
Feb 04, 2020 | 8.939 | 9.051 | 8.906 | 8.997 | 9,840,041 | +0.16(+1.78%) |
Feb 03, 2020 | 8.765 | 8.910 | 8.616 | 8.840 | 15,563,319 | +0.07(+0.85%) |
Jan 31, 2020 | 8.815 | 8.840 | 8.633 | 8.765 | 60,384,616 | -0.20(-2.22%) |
Jan 30, 2020 | 8.889 | 8.968 | 8.815 | 8.964 | 6,828,632 | -0.02(-0.18%) |
Jan 29, 2020 | 9.013 | 9.080 | 8.939 | 8.980 | 7,563,959 | -0.03(-0.37%) |
Jan 28, 2020 | 8.955 | 9.125 | 8.931 | 9.013 | 9,933,852 | +0.10(+1.11%) |
Jan 27, 2020 | 8.566 | 9.046 | 8.566 | 8.914 | 18,370,852 | +0.23(+2.67%) |
Jan 24, 2020 | 8.848 | 8.848 | 8.649 | 8.682 | 4,518,099 | -0.20(-2.24%) |
Jan 23, 2020 | 8.790 | 8.906 | 8.765 | 8.881 | 5,751,664 | +0.00(+0.00%) |
Jan 22, 2020 | 8.856 | 8.906 | 8.852 | 8.881 | 4,902,659 | +0.02(+0.28%) |
Jan 21, 2020 | 8.897 | 8.914 | 8.748 | 8.856 | 8,340,671 | -0.17(-1.83%) |
Jan 17, 2020 | 8.955 | 9.026 | 8.931 | 9.022 | 7,284,174 | +0.07(+0.74%) |
Jan 16, 2020 | 8.864 | 8.964 | 8.831 | 8.955 | 4,243,455 | +0.12(+1.41%) |
Jan 15, 2020 | 8.955 | 8.972 | 8.806 | 8.831 | 4,805,319 | +0.04(+0.47%) |
Jan 14, 2020 | 8.806 | 8.831 | 8.740 | 8.790 | 6,671,288 | -0.06(-0.65%) |
Jan 13, 2020 | 8.666 | 8.864 | 8.666 | 8.848 | 5,081,302 | +0.20(+2.30%) |
Jan 10, 2020 | 8.591 | 8.736 | 8.558 | 8.649 | 4,261,113 | +0.04(+0.48%) |
Jan 09, 2020 | 8.633 | 8.641 | 8.575 | 8.608 | 4,824,340 | +0.02(+0.29%) |
Jan 08, 2020 | 8.591 | 8.724 | 8.558 | 8.583 | 5,982,402 | +0.03(+0.39%) |
Jan 07, 2020 | 8.575 | 8.682 | 8.550 | 8.550 | 10,987,196 | -0.07(-0.86%) |
Jan 06, 2020 | 8.674 | 8.707 | 8.616 | 8.624 | 10,417,192 | -0.06(-0.67%) |
Jan 03, 2020 | 8.657 | 8.798 | 8.533 | 8.682 | 11,414,317 | -0.12(-1.32%) |
Jan 02, 2020 | 9.005 | 9.034 | 8.790 | 8.798 | 12,118,021 | -0.17(-1.94%) |
Dec 31, 2019 | 8.980 | 9.038 | 8.840 | 8.972 | 4,372,872 | -0.01(-0.09%) |
Dec 30, 2019 | 9.022 | 9.046 | 8.951 | 8.980 | 3,483,980 | -0.08(-0.91%) |
Dec 27, 2019 | 9.022 | 9.125 | 9.005 | 9.063 | 4,325,390 | +0.08(+0.92%) |
Dec 26, 2019 | 8.955 | 9.005 | 8.914 | 8.980 | 3,279,650 | +0.05(+0.56%) |
Dec 24, 2019 | 8.989 | 9.063 | 8.889 | 8.931 | 1,323,472 | -0.10(-1.10%) |
Dec 23, 2019 | 8.947 | 9.096 | 8.939 | 9.030 | 4,054,481 | +0.12(+1.30%) |
Dec 20, 2019 | 9.229 | 9.270 | 8.914 | 8.914 | 21,596,140 | -0.02(-0.28%) |
Dec 19, 2019 | 8.939 | 8.980 | 8.848 | 8.939 | 6,440,068 | +0.02(+0.28%) |
Dec 18, 2019 | 8.897 | 8.947 | 8.856 | 8.914 | 9,594,760 | -0.03(-0.37%) |
Dec 17, 2019 | 8.831 | 8.951 | 8.806 | 8.947 | 9,128,955 | +0.04(+0.46%) |
Dec 16, 2019 | 8.856 | 8.964 | 8.806 | 8.906 | 4,369,866 | +0.17(+1.89%) |
Dec 13, 2019 | 8.782 | 8.831 | 8.699 | 8.740 | 3,255,037 | -0.10(-1.12%) |
Dec 12, 2019 | 8.691 | 8.848 | 8.649 | 8.840 | 5,967,152 | +0.17(+1.91%) |
Dec 11, 2019 | 8.633 | 8.732 | 8.593 | 8.674 | 5,985,120 | +0.11(+1.26%) |
Dec 10, 2019 | 8.575 | 8.608 | 8.492 | 8.566 | 6,251,785 | -0.07(-0.77%) |
Dec 09, 2019 | 8.583 | 8.691 | 8.558 | 8.633 | 5,872,577 | -0.03(-0.38%) |
Dec 06, 2019 | 8.583 | 8.715 | 8.575 | 8.666 | 9,398,299 | +0.12(+1.36%) |
Dec 05, 2019 | 8.484 | 8.566 | 8.459 | 8.550 | 5,819,957 | +0.12(+1.47%) |
Dec 04, 2019 | 8.351 | 8.521 | 8.351 | 8.426 | 7,400,777 | +0.09(+1.09%) |
Dec 03, 2019 | 8.335 | 8.359 | 8.194 | 8.335 | 5,828,405 | -0.08(-0.98%) |
Dec 02, 2019 | 8.492 | 8.517 | 8.397 | 8.417 | 12,573,156 | -0.07(-0.88%) |
Nov 29, 2019 | 8.525 | 8.583 | 8.376 | 8.492 | 3,452,821 | -0.03(-0.39%) |
Nov 27, 2019 | 8.426 | 8.533 | 8.355 | 8.525 | 6,613,255 | +0.12(+1.48%) |
Nov 26, 2019 | 8.409 | 8.434 | 8.277 | 8.401 | 33,282,914 | +0.13(+1.55%) |
Nov 25, 2019 | 8.199 | 8.371 | 8.199 | 8.273 | 6,443,233 | +0.04(+0.50%) |
Nov 22, 2019 | 8.150 | 8.297 | 8.150 | 8.232 | 7,014,061 | +0.13(+1.62%) |
Nov 21, 2019 | 8.101 | 8.174 | 8.084 | 8.101 | 4,685,481 | +0.06(+0.71%) |
Nov 20, 2019 | 8.232 | 8.240 | 7.994 | 8.043 | 12,536,629 | -0.25(-3.06%) |
Nov 19, 2019 | 8.232 | 8.338 | 8.191 | 8.297 | 9,911,127 | +0.10(+1.20%) |
Nov 18, 2019 | 8.166 | 8.240 | 8.052 | 8.199 | 7,001,362 | +0.00(+0.00%) |
Nov 15, 2019 | 8.207 | 8.223 | 8.142 | 8.199 | 6,707,433 | +0.06(+0.70%) |
Nov 14, 2019 | 8.101 | 8.174 | 8.052 | 8.142 | 5,012,834 | +0.07(+0.91%) |
Nov 13, 2019 | 8.027 | 8.093 | 7.994 | 8.068 | 4,291,740 | +0.02(+0.31%) |
Nov 12, 2019 | 8.011 | 8.052 | 7.970 | 8.043 | 5,586,466 | +0.02(+0.20%) |
Nov 11, 2019 | 8.003 | 8.117 | 7.929 | 8.027 | 6,632,401 | +0.03(+0.41%) |
Nov 08, 2019 | 8.166 | 8.232 | 7.953 | 7.994 | 10,140,954 | -0.01(-0.10%) |
Nov 07, 2019 | 8.125 | 8.158 | 7.994 | 8.003 | 10,802,033 | -0.16(-1.91%) |
Nov 06, 2019 | 8.093 | 8.264 | 8.043 | 8.158 | 11,078,074 | -0.02(-0.30%) |
Nov 05, 2019 | 8.068 | 8.232 | 8.035 | 8.183 | 9,024,704 | +0.09(+1.11%) |
Nov 04, 2019 | 7.962 | 8.133 | 7.945 | 8.093 | 7,358,483 | +0.13(+1.64%) |
Nov 01, 2019 | 7.855 | 7.962 | 7.827 | 7.962 | 6,540,737 | +0.17(+2.21%) |
Oct 31, 2019 | 7.831 | 7.904 | 7.749 | 7.790 | 43,462,052 | -0.03(-0.42%) |
Oct 30, 2019 | 7.708 | 7.863 | 7.708 | 7.823 | 6,947,119 | +0.07(+0.84%) |
Oct 29, 2019 | 7.798 | 7.843 | 7.700 | 7.757 | 6,479,374 | -0.08(-1.04%) |
Oct 28, 2019 | 7.921 | 7.937 | 7.823 | 7.839 | 7,050,878 | -0.11(-1.44%) |
Oct 25, 2019 | 7.790 | 7.994 | 7.790 | 7.953 | 7,949,098 | +0.20(+2.64%) |
Oct 24, 2019 | 7.913 | 7.913 | 7.651 | 7.749 | 5,902,141 | -0.20(-2.47%) |
Oct 23, 2019 | 7.953 | 7.994 | 7.880 | 7.945 | 6,618,113 | +0.04(+0.52%) |
Oct 22, 2019 | 7.888 | 8.007 | 7.888 | 7.904 | 7,879,632 | -0.02(-0.21%) |
Oct 21, 2019 | 7.913 | 7.994 | 7.872 | 7.921 | 5,662,787 | +0.07(+0.94%) |
Oct 18, 2019 | 7.798 | 7.953 | 7.798 | 7.847 | 6,737,497 | +0.00(+0.00%) |
Oct 17, 2019 | 7.741 | 7.904 | 7.741 | 7.847 | 5,870,632 | +0.16(+2.13%) |
Oct 16, 2019 | 7.823 | 7.855 | 7.659 | 7.683 | 8,050,722 | -0.16(-2.09%) |
Oct 15, 2019 | 7.855 | 7.863 | 7.761 | 7.847 | 6,946,408 | +0.00(+0.00%) |
Oct 14, 2019 | 7.765 | 7.913 | 7.765 | 7.847 | 5,508,249 | -0.01(-0.10%) |
Oct 11, 2019 | 7.757 | 7.953 | 7.708 | 7.855 | 6,784,915 | +0.23(+3.00%) |
Oct 10, 2019 | 7.626 | 7.716 | 7.602 | 7.626 | 4,042,145 | +0.00(+0.00%) |
Oct 09, 2019 | 7.593 | 7.683 | 7.536 | 7.626 | 5,456,083 | +0.07(+0.98%) |
Oct 08, 2019 | 7.577 | 7.618 | 7.512 | 7.553 | 6,545,942 | -0.13(-1.70%) |
Oct 07, 2019 | 7.724 | 7.782 | 7.675 | 7.683 | 7,550,478 | -0.08(-1.05%) |
Oct 04, 2019 | 7.814 | 7.823 | 7.724 | 7.765 | 8,261,469 | -0.05(-0.63%) |
Oct 03, 2019 | 7.659 | 7.823 | 7.536 | 7.814 | 7,564,733 | +0.11(+1.38%) |
Oct 02, 2019 | 7.757 | 7.782 | 7.634 | 7.708 | 7,349,661 | -0.11(-1.36%) |