Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.930 | 5.130 | 4.860 | 4.910 | 2,021,816 | -0.01(-0.20%) |
Sep 29, 2020 | 4.840 | 5.070 | 4.770 | 4.920 | 2,383,063 | +0.13(+2.71%) |
Sep 28, 2020 | 4.740 | 4.950 | 4.740 | 4.790 | 1,908,356 | +0.14(+3.01%) |
Sep 25, 2020 | 4.660 | 4.725 | 4.620 | 4.650 | 2,181,200 | -0.01(-0.21%) |
Sep 24, 2020 | 4.700 | 4.815 | 4.600 | 4.660 | 2,351,972 | -0.07(-1.48%) |
Sep 23, 2020 | 4.980 | 5.030 | 4.700 | 4.730 | 2,923,442 | -0.25(-5.02%) |
Sep 22, 2020 | 5.020 | 5.080 | 4.880 | 4.980 | 2,181,074 | -0.03(-0.60%) |
Sep 21, 2020 | 5.150 | 5.200 | 4.940 | 5.010 | 3,733,192 | -0.31(-5.83%) |
Sep 18, 2020 | 5.250 | 5.330 | 5.165 | 5.320 | 5,416,500 | +0.11(+2.11%) |
Sep 17, 2020 | 5.250 | 5.290 | 5.170 | 5.210 | 1,802,367 | -0.13(-2.43%) |
Sep 16, 2020 | 5.380 | 5.440 | 5.300 | 5.340 | 1,652,046 | +0.07(+1.33%) |
Sep 15, 2020 | 5.370 | 5.440 | 5.250 | 5.270 | 1,286,264 | -0.07(-1.31%) |
Sep 14, 2020 | 5.270 | 5.360 | 5.230 | 5.340 | 1,690,544 | +0.12(+2.30%) |
Sep 11, 2020 | 5.360 | 5.370 | 5.210 | 5.220 | 1,848,900 | -0.11(-2.06%) |
Sep 10, 2020 | 5.390 | 5.570 | 5.310 | 5.330 | 2,239,946 | -0.07(-1.30%) |
Sep 09, 2020 | 5.330 | 5.480 | 5.280 | 5.400 | 2,014,803 | +0.20(+3.85%) |
Sep 08, 2020 | 5.300 | 5.350 | 5.160 | 5.200 | 2,543,383 | -0.21(-3.88%) |
Sep 04, 2020 | 5.450 | 5.560 | 5.220 | 5.410 | 2,542,600 | +0.00(+0.00%) |
Sep 03, 2020 | 5.520 | 5.560 | 5.270 | 5.410 | 2,558,228 | -0.19(-3.39%) |
Sep 02, 2020 | 5.400 | 5.690 | 5.390 | 5.600 | 3,256,831 | +0.24(+4.48%) |
Sep 01, 2020 | 5.470 | 5.480 | 5.280 | 5.360 | 2,172,833 | -0.13(-2.37%) |
Aug 31, 2020 | 5.430 | 5.600 | 5.330 | 5.490 | 2,406,513 | +0.08(+1.48%) |
Aug 28, 2020 | 5.300 | 5.480 | 5.230 | 5.410 | 2,356,700 | +0.10(+1.88%) |
Aug 27, 2020 | 5.490 | 5.580 | 5.190 | 5.310 | 2,627,616 | -0.17(-3.10%) |
Aug 26, 2020 | 5.290 | 5.550 | 5.250 | 5.480 | 3,516,923 | +0.21(+3.98%) |
Aug 25, 2020 | 5.360 | 5.500 | 5.190 | 5.270 | 2,523,868 | -0.06(-1.13%) |
Aug 24, 2020 | 5.490 | 5.550 | 5.280 | 5.330 | 3,419,397 | -0.12(-2.20%) |
Aug 21, 2020 | 5.300 | 5.450 | 5.220 | 5.450 | 3,714,200 | +0.12(+2.25%) |
Aug 20, 2020 | 5.430 | 5.450 | 5.260 | 5.330 | 2,808,950 | -0.11(-2.02%) |
Aug 19, 2020 | 5.550 | 5.580 | 5.430 | 5.440 | 2,778,609 | -0.12(-2.16%) |
Aug 18, 2020 | 5.800 | 5.820 | 5.520 | 5.560 | 3,049,917 | -0.25(-4.30%) |
Aug 17, 2020 | 6.000 | 6.090 | 5.760 | 5.810 | 2,211,606 | -0.15(-2.52%) |
Aug 14, 2020 | 6.050 | 6.100 | 5.880 | 5.960 | 1,836,700 | -0.14(-2.30%) |
Aug 13, 2020 | 6.000 | 6.140 | 5.840 | 6.100 | 2,923,423 | +0.08(+1.33%) |
Aug 12, 2020 | 6.220 | 6.300 | 5.980 | 6.020 | 3,068,872 | -0.13(-2.11%) |
Aug 11, 2020 | 6.290 | 6.430 | 6.110 | 6.150 | 2,593,008 | -0.05(-0.81%) |
Aug 10, 2020 | 6.210 | 6.380 | 6.180 | 6.200 | 2,230,300 | -0.01(-0.16%) |
Aug 07, 2020 | 6.300 | 6.390 | 6.130 | 6.210 | 2,425,700 | -0.06(-0.96%) |
Aug 06, 2020 | 6.400 | 6.540 | 6.040 | 6.270 | 8,787,725 | -0.79(-11.19%) |
Aug 05, 2020 | 6.930 | 7.060 | 6.710 | 7.060 | 3,311,391 | +0.22(+3.22%) |
Aug 04, 2020 | 6.750 | 6.850 | 6.660 | 6.840 | 1,701,630 | +0.12(+1.79%) |
Aug 03, 2020 | 6.590 | 6.800 | 6.550 | 6.720 | 1,576,212 | +0.13(+1.97%) |
Jul 31, 2020 | 6.590 | 6.652 | 6.370 | 6.590 | 1,685,900 | +0.00(+0.00%) |
Jul 30, 2020 | 6.600 | 6.680 | 6.450 | 6.590 | 1,727,327 | -0.10(-1.49%) |
Jul 29, 2020 | 6.640 | 6.790 | 6.580 | 6.690 | 1,485,255 | +0.08(+1.21%) |
Jul 28, 2020 | 6.870 | 6.870 | 6.610 | 6.610 | 1,406,003 | -0.19(-2.79%) |
Jul 27, 2020 | 6.590 | 6.820 | 6.530 | 6.800 | 1,456,203 | +0.21(+3.19%) |
Jul 24, 2020 | 6.730 | 6.770 | 6.540 | 6.590 | 1,238,600 | -0.21(-3.09%) |
Jul 23, 2020 | 6.770 | 6.910 | 6.700 | 6.800 | 1,739,555 | +0.00(+0.00%) |
Jul 22, 2020 | 6.820 | 6.910 | 6.720 | 6.800 | 1,273,482 | -0.04(-0.58%) |
Jul 21, 2020 | 6.900 | 6.990 | 6.710 | 6.840 | 1,943,968 | -0.01(-0.15%) |
Jul 20, 2020 | 6.860 | 6.870 | 6.620 | 6.850 | 1,391,671 | -0.01(-0.15%) |
Jul 17, 2020 | 6.710 | 6.920 | 6.690 | 6.860 | 1,238,800 | +0.18(+2.69%) |
Jul 16, 2020 | 6.800 | 6.830 | 6.610 | 6.680 | 1,084,261 | -0.17(-2.48%) |
Jul 15, 2020 | 6.650 | 6.940 | 6.640 | 6.850 | 2,645,090 | +0.25(+3.79%) |
Jul 14, 2020 | 6.510 | 6.650 | 6.460 | 6.600 | 1,060,189 | +0.08(+1.23%) |
Jul 13, 2020 | 6.700 | 6.820 | 6.500 | 6.520 | 1,697,574 | -0.11(-1.66%) |
Jul 10, 2020 | 6.480 | 6.635 | 6.390 | 6.630 | 1,369,900 | +0.15(+2.31%) |
Jul 09, 2020 | 6.690 | 6.720 | 6.420 | 6.480 | 1,508,142 | -0.21(-3.14%) |
Jul 08, 2020 | 6.630 | 6.690 | 6.400 | 6.690 | 1,898,702 | +0.07(+1.06%) |
Jul 07, 2020 | 6.890 | 6.950 | 6.590 | 6.620 | 1,806,154 | -0.35(-5.02%) |
Jul 06, 2020 | 6.950 | 7.045 | 6.840 | 6.970 | 1,732,167 | +0.16(+2.35%) |
Jul 02, 2020 | 7.000 | 7.070 | 6.790 | 6.810 | 1,538,600 | -0.04(-0.58%) |
Jul 01, 2020 | 6.930 | 7.050 | 6.730 | 6.850 | 1,677,924 | -0.14(-2.00%) |
Jun 30, 2020 | 6.900 | 7.080 | 6.810 | 6.990 | 1,753,708 | +0.17(+2.49%) |
Jun 29, 2020 | 6.470 | 6.940 | 6.460 | 6.820 | 2,454,924 | +0.37(+5.74%) |
Jun 26, 2020 | 6.550 | 6.610 | 6.340 | 6.450 | 2,192,700 | -0.17(-2.57%) |
Jun 25, 2020 | 6.610 | 6.690 | 6.460 | 6.620 | 2,284,482 | -0.03(-0.45%) |
Jun 24, 2020 | 6.900 | 6.960 | 6.610 | 6.650 | 3,029,076 | -0.35(-5.00%) |
Jun 23, 2020 | 7.180 | 7.240 | 7.000 | 7.000 | 1,570,264 | -0.09(-1.27%) |
Jun 22, 2020 | 7.330 | 7.330 | 6.900 | 7.090 | 2,603,069 | -0.24(-3.27%) |
Jun 19, 2020 | 7.360 | 7.420 | 7.180 | 7.330 | 4,701,700 | +0.05(+0.69%) |
Jun 18, 2020 | 7.230 | 7.390 | 7.160 | 7.280 | 1,946,744 | -0.03(-0.41%) |
Jun 17, 2020 | 7.600 | 7.660 | 7.290 | 7.310 | 1,684,829 | -0.28(-3.69%) |
Jun 16, 2020 | 7.870 | 8.000 | 7.480 | 7.590 | 1,913,596 | +0.01(+0.13%) |
Jun 15, 2020 | 7.020 | 7.690 | 7.010 | 7.580 | 1,796,924 | +0.33(+4.55%) |
Jun 12, 2020 | 7.440 | 7.550 | 7.110 | 7.250 | 1,883,900 | +0.09(+1.26%) |
Jun 11, 2020 | 7.560 | 7.600 | 7.100 | 7.160 | 2,735,837 | -0.70(-8.91%) |
Jun 10, 2020 | 8.070 | 8.150 | 7.735 | 7.860 | 1,823,387 | -0.20(-2.48%) |
Jun 09, 2020 | 8.060 | 8.230 | 7.880 | 8.060 | 2,439,198 | -0.19(-2.30%) |
Jun 08, 2020 | 8.280 | 8.350 | 8.150 | 8.250 | 1,995,817 | +0.14(+1.73%) |
Jun 05, 2020 | 8.150 | 8.330 | 8.040 | 8.110 | 1,962,100 | +0.15(+1.88%) |
Jun 04, 2020 | 8.010 | 8.080 | 7.800 | 7.960 | 2,072,420 | -0.16(-1.97%) |
Jun 03, 2020 | 8.000 | 8.265 | 7.768 | 8.120 | 2,479,715 | +0.26(+3.31%) |
Jun 02, 2020 | 7.770 | 8.000 | 7.420 | 7.860 | 2,200,356 | +0.25(+3.29%) |
Jun 01, 2020 | 7.420 | 7.800 | 7.320 | 7.610 | 2,080,281 | +0.24(+3.26%) |
May 29, 2020 | 7.420 | 7.493 | 7.180 | 7.370 | 1,996,400 | -0.18(-2.38%) |
May 28, 2020 | 7.950 | 8.060 | 7.500 | 7.550 | 2,300,075 | -0.30(-3.82%) |
May 27, 2020 | 7.630 | 7.860 | 7.433 | 7.850 | 2,139,000 | +0.34(+4.53%) |
May 26, 2020 | 7.550 | 7.730 | 7.470 | 7.510 | 2,888,891 | +0.15(+2.04%) |
May 22, 2020 | 7.400 | 7.440 | 7.190 | 7.360 | 1,331,400 | -0.07(-0.94%) |
May 21, 2020 | 7.360 | 7.510 | 7.220 | 7.430 | 1,908,634 | +0.09(+1.23%) |
May 20, 2020 | 7.490 | 7.580 | 7.245 | 7.340 | 2,683,457 | -0.04(-0.54%) |
May 19, 2020 | 7.540 | 7.670 | 7.320 | 7.380 | 1,996,413 | -0.21(-2.77%) |
May 18, 2020 | 7.350 | 7.630 | 7.300 | 7.590 | 2,984,575 | +0.58(+8.27%) |
May 15, 2020 | 6.820 | 7.020 | 6.610 | 7.010 | 2,351,400 | +0.11(+1.59%) |
May 14, 2020 | 6.780 | 6.920 | 6.410 | 6.900 | 3,388,492 | -0.07(-1.00%) |
May 13, 2020 | 7.210 | 7.240 | 6.860 | 6.970 | 2,312,815 | -0.21(-2.92%) |
May 12, 2020 | 7.630 | 7.630 | 7.090 | 7.180 | 2,990,836 | -0.22(-2.97%) |
May 11, 2020 | 7.850 | 7.900 | 7.375 | 7.400 | 3,222,314 | -0.45(-5.73%) |
May 08, 2020 | 7.770 | 8.000 | 7.640 | 7.850 | 2,482,500 | +0.39(+5.23%) |
May 07, 2020 | 8.220 | 8.390 | 7.320 | 7.460 | 6,984,256 | -1.26(-14.45%) |
May 06, 2020 | 8.580 | 8.900 | 8.390 | 8.720 | 2,580,027 | +0.39(+4.68%) |
May 05, 2020 | 8.470 | 8.630 | 8.300 | 8.330 | 2,026,184 | +0.12(+1.46%) |
May 04, 2020 | 7.640 | 8.260 | 7.460 | 8.210 | 2,152,569 | +0.44(+5.66%) |
May 01, 2020 | 8.220 | 8.290 | 7.645 | 7.770 | 2,093,000 | -0.72(-8.48%) |
Apr 30, 2020 | 8.800 | 8.900 | 8.420 | 8.490 | 1,773,100 | -0.47(-5.25%) |
Apr 29, 2020 | 8.530 | 9.060 | 8.370 | 8.960 | 2,542,573 | +0.64(+7.69%) |
Apr 28, 2020 | 8.420 | 8.540 | 8.140 | 8.320 | 1,685,359 | +0.12(+1.46%) |
Apr 27, 2020 | 8.180 | 8.285 | 8.055 | 8.200 | 1,922,396 | +0.20(+2.50%) |
Apr 24, 2020 | 7.820 | 8.060 | 7.650 | 8.000 | 1,916,800 | +0.23(+2.96%) |
Apr 23, 2020 | 7.670 | 7.910 | 7.670 | 7.770 | 1,549,342 | +0.12(+1.57%) |
Apr 22, 2020 | 7.770 | 7.840 | 7.530 | 7.650 | 1,718,278 | +0.20(+2.68%) |
Apr 21, 2020 | 7.660 | 7.770 | 7.330 | 7.450 | 1,463,679 | -0.32(-4.12%) |
Apr 20, 2020 | 7.260 | 7.990 | 7.260 | 7.770 | 1,947,444 | +0.32(+4.30%) |
Apr 17, 2020 | 7.430 | 7.500 | 7.230 | 7.450 | 1,648,700 | +0.26(+3.62%) |
Apr 16, 2020 | 7.250 | 7.300 | 6.910 | 7.190 | 1,491,493 | +0.07(+0.98%) |
Apr 15, 2020 | 7.220 | 7.260 | 6.850 | 7.120 | 2,078,454 | -0.37(-4.94%) |
Apr 14, 2020 | 7.660 | 7.770 | 7.280 | 7.490 | 2,350,468 | +0.05(+0.67%) |
Apr 13, 2020 | 7.340 | 7.460 | 7.180 | 7.440 | 1,313,944 | +0.04(+0.54%) |
Apr 09, 2020 | 7.480 | 7.510 | 7.145 | 7.400 | 2,167,700 | +0.10(+1.37%) |
Apr 08, 2020 | 7.000 | 7.330 | 6.880 | 7.300 | 2,173,928 | +0.42(+6.10%) |
Apr 07, 2020 | 7.550 | 7.600 | 6.860 | 6.880 | 2,462,669 | -0.17(-2.41%) |
Apr 06, 2020 | 6.480 | 7.110 | 6.330 | 7.050 | 2,994,850 | +1.04(+17.30%) |
Apr 03, 2020 | 6.300 | 6.470 | 5.835 | 6.010 | 3,350,300 | -0.29(-4.60%) |
Apr 02, 2020 | 6.800 | 6.940 | 6.270 | 6.300 | 3,679,529 | -0.32(-4.83%) |
Apr 01, 2020 | 7.390 | 7.510 | 6.500 | 6.620 | 3,598,735 | -1.09(-14.14%) |
Mar 31, 2020 | 7.850 | 8.440 | 7.660 | 7.710 | 4,518,633 | -0.15(-1.91%) |
Mar 30, 2020 | 8.020 | 8.050 | 7.500 | 7.860 | 4,142,557 | +0.44(+5.93%) |
Mar 27, 2020 | 7.280 | 7.790 | 7.010 | 7.420 | 3,781,300 | -0.10(-1.33%) |
Mar 26, 2020 | 7.100 | 7.559 | 6.980 | 7.520 | 3,060,207 | +0.59(+8.51%) |
Mar 25, 2020 | 6.730 | 7.220 | 6.470 | 6.930 | 3,378,356 | +0.46(+7.11%) |
Mar 24, 2020 | 6.270 | 6.530 | 6.000 | 6.470 | 2,477,672 | +0.57(+9.66%) |
Mar 23, 2020 | 6.050 | 6.180 | 5.500 | 5.900 | 2,270,775 | -0.13(-2.16%) |
Mar 20, 2020 | 6.970 | 7.000 | 5.961 | 6.030 | 3,367,600 | -0.61(-9.19%) |
Mar 19, 2020 | 6.620 | 7.350 | 6.400 | 6.640 | 3,050,386 | -0.26(-3.77%) |
Mar 18, 2020 | 6.000 | 6.950 | 5.820 | 6.900 | 2,828,288 | +0.43(+6.65%) |
Mar 17, 2020 | 5.790 | 6.650 | 5.200 | 6.470 | 3,783,109 | +0.89(+15.95%) |
Mar 16, 2020 | 5.500 | 6.140 | 5.400 | 5.580 | 2,632,088 | -0.92(-14.15%) |
Mar 13, 2020 | 6.840 | 6.980 | 6.000 | 6.500 | 3,229,700 | -0.02(-0.31%) |
Mar 12, 2020 | 6.770 | 7.020 | 6.410 | 6.520 | 3,385,213 | -1.17(-15.21%) |
Mar 11, 2020 | 7.970 | 8.120 | 7.570 | 7.690 | 2,234,900 | -0.48(-5.88%) |
Mar 10, 2020 | 8.200 | 8.260 | 7.730 | 8.170 | 1,801,876 | +0.37(+4.74%) |
Mar 09, 2020 | 7.770 | 8.000 | 7.400 | 7.800 | 2,526,536 | -0.70(-8.24%) |
Mar 06, 2020 | 8.690 | 8.960 | 8.390 | 8.500 | 2,294,000 | -0.50(-5.56%) |
Mar 05, 2020 | 9.500 | 9.610 | 8.830 | 9.000 | 2,186,676 | -0.81(-8.26%) |
Mar 04, 2020 | 9.790 | 9.880 | 9.330 | 9.810 | 1,479,166 | +0.31(+3.26%) |
Mar 03, 2020 | 9.610 | 10.12 | 9.350 | 9.500 | 2,186,686 | -0.03(-0.31%) |
Mar 02, 2020 | 9.330 | 9.570 | 8.810 | 9.530 | 4,095,506 | +0.37(+4.04%) |
Feb 28, 2020 | 9.200 | 9.540 | 9.010 | 9.160 | 4,763,000 | -0.58(-5.95%) |
Feb 27, 2020 | 10.87 | 11.09 | 9.740 | 9.740 | 5,227,434 | -0.50(-4.88%) |
Feb 26, 2020 | 10.60 | 10.88 | 10.11 | 10.24 | 4,280,400 | -0.36(-3.40%) |
Feb 25, 2020 | 11.51 | 11.67 | 10.58 | 10.60 | 2,750,331 | -0.77(-6.77%) |
Feb 24, 2020 | 11.27 | 11.56 | 11.17 | 11.37 | 1,648,915 | -0.59(-4.93%) |
Feb 21, 2020 | 12.39 | 12.39 | 11.90 | 11.96 | 1,771,100 | -0.45(-3.63%) |
Feb 20, 2020 | 12.20 | 12.47 | 11.98 | 12.41 | 1,190,939 | +0.15(+1.22%) |
Feb 19, 2020 | 12.21 | 12.56 | 12.02 | 12.26 | 1,766,677 | +0.13(+1.07%) |
Feb 18, 2020 | 11.75 | 12.22 | 11.68 | 12.13 | 1,496,843 | +0.33(+2.80%) |
Feb 14, 2020 | 12.15 | 12.31 | 11.76 | 11.80 | 1,331,500 | -0.33(-2.72%) |
Feb 13, 2020 | 11.80 | 12.19 | 11.61 | 12.13 | 1,951,633 | +0.21(+1.76%) |
Feb 12, 2020 | 11.37 | 12.30 | 11.37 | 11.92 | 2,486,671 | +0.65(+5.77%) |
Feb 11, 2020 | 11.05 | 11.28 | 10.91 | 11.27 | 1,469,085 | +0.27(+2.45%) |
Feb 10, 2020 | 10.97 | 11.11 | 10.67 | 11.00 | 1,728,266 | +0.08(+0.73%) |
Feb 07, 2020 | 12.00 | 12.01 | 10.83 | 10.92 | 2,325,000 | -1.16(-9.60%) |
Feb 06, 2020 | 12.39 | 12.40 | 11.93 | 12.08 | 1,532,913 | -0.26(-2.11%) |
Feb 05, 2020 | 11.87 | 12.49 | 11.83 | 12.34 | 2,987,447 | +0.63(+5.38%) |
Feb 04, 2020 | 11.14 | 11.76 | 11.07 | 11.71 | 1,973,249 | +0.71(+6.45%) |
Feb 03, 2020 | 11.00 | 11.27 | 10.98 | 11.00 | 2,320,085 | +0.11(+1.01%) |
Jan 31, 2020 | 11.27 | 11.31 | 10.88 | 10.89 | 1,469,600 | -0.40(-3.54%) |
Jan 30, 2020 | 11.15 | 11.33 | 11.07 | 11.29 | 1,342,951 | +0.02(+0.18%) |
Jan 29, 2020 | 11.38 | 11.56 | 11.04 | 11.27 | 1,893,076 | +0.02(+0.18%) |
Jan 28, 2020 | 10.47 | 11.27 | 10.45 | 11.25 | 2,132,303 | +0.17(+1.53%) |
Jan 27, 2020 | 11.14 | 11.31 | 10.84 | 11.08 | 1,702,210 | -0.30(-2.64%) |
Jan 24, 2020 | 11.77 | 11.98 | 11.20 | 11.38 | 2,779,100 | -0.37(-3.15%) |
Jan 23, 2020 | 11.50 | 11.92 | 11.29 | 11.75 | 4,917,413 | +0.31(+2.71%) |
Jan 22, 2020 | 11.31 | 11.75 | 11.31 | 11.44 | 2,166,597 | +0.23(+2.05%) |
Jan 21, 2020 | 11.40 | 11.40 | 11.04 | 11.21 | 2,751,517 | -0.20(-1.75%) |
Jan 17, 2020 | 11.82 | 11.95 | 11.38 | 11.41 | 2,431,500 | -0.42(-3.55%) |
Jan 16, 2020 | 11.32 | 11.85 | 11.25 | 11.83 | 3,041,698 | -0.07(-0.59%) |
Jan 15, 2020 | 11.56 | 12.11 | 11.56 | 11.90 | 3,105,643 | +0.30(+2.59%) |
Jan 14, 2020 | 11.29 | 11.79 | 10.87 | 11.60 | 3,729,265 | +0.38(+3.39%) |
Jan 13, 2020 | 10.69 | 11.33 | 10.60 | 11.22 | 4,719,593 | +1.23(+12.31%) |
Jan 10, 2020 | 9.870 | 10.04 | 9.620 | 9.990 | 1,813,000 | +0.22(+2.25%) |
Jan 09, 2020 | 9.810 | 10.05 | 9.610 | 9.770 | 2,759,043 | -0.02(-0.20%) |
Jan 08, 2020 | 9.030 | 9.990 | 9.000 | 9.790 | 4,933,249 | +0.98(+11.12%) |
Jan 07, 2020 | 8.570 | 8.890 | 8.540 | 8.810 | 1,441,049 | +0.20(+2.32%) |
Jan 06, 2020 | 8.510 | 8.680 | 8.430 | 8.610 | 829,809 | +0.05(+0.58%) |
Jan 03, 2020 | 8.590 | 8.645 | 8.490 | 8.560 | 1,146,600 | -0.14(-1.61%) |
Jan 02, 2020 | 8.870 | 8.885 | 8.570 | 8.700 | 1,337,206 | -0.05(-0.57%) |
Dec 31, 2019 | 8.620 | 8.860 | 8.605 | 8.750 | 1,171,700 | +0.09(+1.04%) |
Dec 30, 2019 | 8.920 | 8.970 | 8.600 | 8.660 | 1,558,691 | -0.29(-3.24%) |
Dec 27, 2019 | 9.000 | 9.150 | 8.920 | 8.950 | 859,100 | -0.02(-0.22%) |
Dec 26, 2019 | 8.970 | 9.070 | 8.900 | 8.970 | 646,335 | +0.01(+0.11%) |
Dec 24, 2019 | 8.950 | 9.030 | 8.900 | 8.960 | 353,000 | -0.02(-0.22%) |
Dec 23, 2019 | 8.870 | 8.990 | 8.750 | 8.980 | 914,061 | +0.09(+1.01%) |
Dec 20, 2019 | 9.170 | 9.190 | 8.890 | 8.890 | 1,669,400 | -0.23(-2.52%) |
Dec 19, 2019 | 9.330 | 9.405 | 9.040 | 9.120 | 1,272,261 | -0.27(-2.88%) |
Dec 18, 2019 | 8.770 | 9.480 | 8.720 | 9.390 | 1,808,822 | +0.62(+7.07%) |
Dec 17, 2019 | 8.770 | 8.780 | 8.580 | 8.770 | 1,201,996 | -0.01(-0.11%) |
Dec 16, 2019 | 8.870 | 8.940 | 8.740 | 8.780 | 1,175,745 | -0.05(-0.57%) |
Dec 13, 2019 | 8.840 | 8.992 | 8.730 | 8.830 | 973,600 | -0.09(-1.01%) |
Dec 12, 2019 | 8.720 | 8.970 | 8.700 | 8.920 | 817,219 | +0.19(+2.18%) |
Dec 11, 2019 | 8.650 | 8.830 | 8.650 | 8.730 | 708,139 | +0.09(+1.04%) |
Dec 10, 2019 | 8.550 | 8.690 | 8.520 | 8.640 | 874,912 | +0.04(+0.47%) |
Dec 09, 2019 | 8.470 | 8.745 | 8.390 | 8.600 | 1,200,180 | +0.05(+0.58%) |
Dec 06, 2019 | 8.490 | 8.770 | 8.460 | 8.550 | 1,250,000 | +0.13(+1.54%) |
Dec 05, 2019 | 8.400 | 8.600 | 8.360 | 8.420 | 1,073,034 | +0.06(+0.72%) |
Dec 04, 2019 | 8.370 | 8.640 | 8.330 | 8.360 | 1,274,985 | +0.03(+0.36%) |
Dec 03, 2019 | 8.500 | 8.500 | 8.300 | 8.330 | 1,206,358 | -0.22(-2.57%) |
Dec 02, 2019 | 8.550 | 8.790 | 8.480 | 8.550 | 1,376,994 | +0.06(+0.71%) |
Nov 29, 2019 | 8.400 | 8.535 | 8.280 | 8.490 | 770,700 | +0.05(+0.59%) |
Nov 27, 2019 | 8.610 | 8.695 | 8.420 | 8.440 | 1,284,600 | -0.16(-1.86%) |
Nov 26, 2019 | 9.070 | 9.190 | 8.600 | 8.600 | 1,424,793 | -0.41(-4.55%) |
Nov 25, 2019 | 8.830 | 9.090 | 8.775 | 9.010 | 1,064,778 | +0.26(+2.97%) |
Nov 22, 2019 | 8.610 | 8.860 | 8.600 | 8.750 | 1,075,200 | +0.13(+1.51%) |
Nov 21, 2019 | 8.630 | 8.650 | 8.420 | 8.620 | 1,457,440 | +0.06(+0.70%) |
Nov 20, 2019 | 8.620 | 8.690 | 8.450 | 8.560 | 1,202,969 | -0.10(-1.15%) |
Nov 19, 2019 | 8.770 | 8.840 | 8.470 | 8.660 | 1,244,007 | -0.10(-1.14%) |
Nov 18, 2019 | 8.950 | 9.000 | 8.750 | 8.760 | 826,608 | -0.23(-2.56%) |
Nov 15, 2019 | 9.000 | 9.050 | 8.830 | 8.990 | 971,100 | +0.04(+0.45%) |
Nov 14, 2019 | 9.130 | 9.240 | 8.920 | 8.950 | 1,068,717 | -0.22(-2.40%) |
Nov 13, 2019 | 9.200 | 9.320 | 9.030 | 9.170 | 983,668 | -0.23(-2.45%) |
Nov 12, 2019 | 9.370 | 9.570 | 9.320 | 9.400 | 802,937 | +0.04(+0.43%) |
Nov 11, 2019 | 9.340 | 9.510 | 9.230 | 9.360 | 1,061,923 | -0.06(-0.64%) |
Nov 08, 2019 | 9.560 | 9.586 | 9.270 | 9.420 | 1,733,800 | -0.21(-2.18%) |
Nov 07, 2019 | 9.740 | 9.770 | 9.610 | 9.630 | 1,365,703 | -0.02(-0.21%) |
Nov 06, 2019 | 9.620 | 9.760 | 9.550 | 9.650 | 1,993,191 | -0.05(-0.52%) |
Nov 05, 2019 | 9.780 | 9.800 | 9.660 | 9.700 | 2,231,595 | -0.03(-0.31%) |
Nov 04, 2019 | 9.710 | 9.800 | 9.570 | 9.730 | 2,441,162 | +0.14(+1.46%) |
Nov 01, 2019 | 9.510 | 9.700 | 9.460 | 9.590 | 3,950,000 | +0.10(+1.05%) |
Oct 31, 2019 | 8.500 | 9.540 | 8.300 | 9.490 | 5,270,482 | +0.74(+8.46%) |
Oct 30, 2019 | 8.730 | 8.810 | 8.440 | 8.750 | 2,318,255 | -0.01(-0.11%) |
Oct 29, 2019 | 9.010 | 9.020 | 8.740 | 8.760 | 1,664,200 | -0.17(-1.90%) |
Oct 28, 2019 | 8.670 | 9.020 | 8.670 | 8.930 | 2,332,045 | +0.30(+3.48%) |
Oct 25, 2019 | 8.600 | 8.710 | 8.560 | 8.630 | 1,630,100 | +0.02(+0.23%) |
Oct 24, 2019 | 8.660 | 8.815 | 8.580 | 8.610 | 1,488,769 | -0.04(-0.46%) |
Oct 23, 2019 | 8.560 | 8.675 | 8.470 | 8.650 | 1,005,249 | +0.11(+1.29%) |
Oct 22, 2019 | 8.330 | 8.610 | 8.210 | 8.540 | 854,449 | +0.22(+2.64%) |
Oct 21, 2019 | 8.330 | 8.520 | 8.230 | 8.320 | 1,088,578 | +0.05(+0.60%) |
Oct 18, 2019 | 8.330 | 8.380 | 8.140 | 8.270 | 784,000 | -0.07(-0.84%) |
Oct 17, 2019 | 8.100 | 8.360 | 8.080 | 8.340 | 928,764 | +0.20(+2.46%) |
Oct 16, 2019 | 7.990 | 8.205 | 7.920 | 8.140 | 932,449 | +0.14(+1.75%) |
Oct 15, 2019 | 7.940 | 8.090 | 7.790 | 8.000 | 1,378,154 | +0.04(+0.50%) |
Oct 14, 2019 | 7.920 | 7.980 | 7.795 | 7.960 | 752,446 | +0.06(+0.76%) |
Oct 11, 2019 | 7.780 | 8.095 | 7.750 | 7.900 | 1,395,100 | +0.10(+1.28%) |
Oct 10, 2019 | 7.720 | 7.835 | 7.640 | 7.800 | 667,844 | +0.10(+1.30%) |
Oct 09, 2019 | 7.640 | 7.775 | 7.530 | 7.700 | 807,101 | +0.16(+2.12%) |
Oct 08, 2019 | 7.660 | 7.676 | 7.430 | 7.540 | 1,011,095 | -0.22(-2.84%) |
Oct 07, 2019 | 7.820 | 7.950 | 7.710 | 7.760 | 928,099 | -0.10(-1.27%) |
Oct 04, 2019 | 7.960 | 8.020 | 7.800 | 7.860 | 532,500 | -0.05(-0.63%) |
Oct 03, 2019 | 7.770 | 7.930 | 7.560 | 7.910 | 1,329,502 | +0.07(+0.89%) |
Oct 02, 2019 | 7.880 | 7.970 | 7.760 | 7.840 | 1,093,563 | -0.09(-1.13%) |