Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.452 | 6.601 | 6.238 | 6.601 | 4,600,226 | +0.40(+6.37%) |
Jul 30, 2020 | 5.973 | 6.219 | 5.947 | 6.206 | 1,992,494 | +0.14(+2.35%) |
Jul 29, 2020 | 6.070 | 6.115 | 5.953 | 6.064 | 1,351,998 | -0.01(-0.11%) |
Jul 28, 2020 | 5.947 | 6.148 | 5.889 | 6.070 | 2,347,550 | +0.32(+5.64%) |
Jul 27, 2020 | 5.701 | 5.753 | 5.623 | 5.746 | 1,327,361 | +0.01(+0.11%) |
Jul 24, 2020 | 5.753 | 5.921 | 5.675 | 5.740 | 1,583,783 | +0.01(+0.23%) |
Jul 23, 2020 | 5.830 | 5.895 | 5.662 | 5.727 | 1,234,779 | -0.18(-3.07%) |
Jul 22, 2020 | 5.558 | 5.934 | 5.558 | 5.908 | 1,840,930 | +0.30(+5.43%) |
Jul 21, 2020 | 5.597 | 5.675 | 5.552 | 5.604 | 1,315,635 | +0.06(+1.05%) |
Jul 20, 2020 | 5.571 | 5.591 | 5.461 | 5.545 | 1,829,005 | -0.05(-0.93%) |
Jul 17, 2020 | 5.610 | 5.642 | 5.455 | 5.597 | 1,743,396 | -0.01(-0.23%) |
Jul 16, 2020 | 5.604 | 5.714 | 5.435 | 5.610 | 2,233,463 | -0.05(-0.92%) |
Jul 15, 2020 | 5.435 | 5.694 | 5.357 | 5.662 | 2,714,134 | +0.48(+9.25%) |
Jul 14, 2020 | 5.150 | 5.221 | 5.040 | 5.183 | 1,905,873 | +0.02(+0.38%) |
Jul 13, 2020 | 5.221 | 5.325 | 5.105 | 5.163 | 2,313,161 | +0.02(+0.38%) |
Jul 10, 2020 | 4.885 | 5.144 | 4.794 | 5.144 | 2,720,371 | +0.25(+5.17%) |
Jul 09, 2020 | 5.208 | 5.208 | 4.872 | 4.891 | 4,345,561 | -0.35(-6.67%) |
Jul 08, 2020 | 5.247 | 5.403 | 5.046 | 5.241 | 4,269,975 | -0.03(-0.61%) |
Jul 07, 2020 | 5.545 | 5.578 | 5.247 | 5.273 | 3,421,706 | -0.34(-6.00%) |
Jul 06, 2020 | 5.889 | 5.889 | 5.532 | 5.610 | 2,993,539 | -0.13(-2.26%) |
Jul 02, 2020 | 5.973 | 5.999 | 5.733 | 5.740 | 2,001,339 | -0.11(-1.88%) |
Jul 01, 2020 | 5.973 | 6.122 | 5.820 | 5.850 | 2,369,986 | -0.14(-2.27%) |
Jun 30, 2020 | 5.889 | 6.024 | 5.804 | 5.986 | 1,912,694 | +0.06(+1.09%) |
Jun 29, 2020 | 5.869 | 5.960 | 5.617 | 5.921 | 3,204,871 | +0.12(+2.01%) |
Jun 26, 2020 | 6.268 | 6.318 | 5.773 | 5.804 | 22,368,960 | -0.51(-8.13%) |
Jun 25, 2020 | 5.873 | 6.362 | 5.867 | 6.318 | 4,741,792 | +0.36(+5.99%) |
Jun 24, 2020 | 6.143 | 6.212 | 5.723 | 5.961 | 5,359,942 | -0.29(-4.61%) |
Jun 23, 2020 | 6.074 | 6.287 | 6.074 | 6.249 | 3,455,264 | +0.23(+3.75%) |
Jun 22, 2020 | 6.018 | 6.105 | 5.924 | 6.024 | 2,839,123 | -0.04(-0.62%) |
Jun 19, 2020 | 6.137 | 6.287 | 5.980 | 6.061 | 4,027,896 | +0.01(+0.10%) |
Jun 18, 2020 | 5.955 | 6.143 | 5.942 | 6.055 | 2,202,677 | -0.02(-0.31%) |
Jun 17, 2020 | 6.187 | 6.249 | 6.011 | 6.074 | 2,461,788 | -0.06(-0.92%) |
Jun 16, 2020 | 6.387 | 6.412 | 6.018 | 6.130 | 3,945,258 | +0.09(+1.45%) |
Jun 15, 2020 | 5.823 | 6.143 | 5.773 | 6.043 | 4,429,263 | -0.14(-2.23%) |
Jun 12, 2020 | 6.018 | 6.215 | 5.874 | 6.181 | 3,666,234 | +0.51(+8.95%) |
Jun 11, 2020 | 5.673 | 5.999 | 5.491 | 5.673 | 4,445,861 | -0.57(-9.14%) |
Jun 10, 2020 | 6.525 | 6.550 | 5.967 | 6.243 | 4,396,846 | -0.31(-4.69%) |
Jun 09, 2020 | 6.613 | 6.807 | 6.463 | 6.550 | 3,987,968 | -0.34(-5.00%) |
Jun 08, 2020 | 6.488 | 6.908 | 6.381 | 6.895 | 6,694,825 | +0.80(+13.05%) |
Jun 05, 2020 | 6.300 | 6.513 | 6.024 | 6.099 | 5,155,318 | +0.25(+4.29%) |
Jun 04, 2020 | 5.911 | 5.996 | 5.685 | 5.848 | 6,103,215 | +0.06(+0.97%) |
Jun 03, 2020 | 5.610 | 5.911 | 5.510 | 5.792 | 6,580,842 | +0.31(+5.60%) |
Jun 02, 2020 | 5.478 | 5.598 | 5.441 | 5.485 | 3,201,000 | +0.08(+1.51%) |
Jun 01, 2020 | 5.209 | 5.435 | 5.052 | 5.403 | 2,866,526 | +0.13(+2.38%) |
May 29, 2020 | 5.247 | 5.453 | 5.171 | 5.278 | 4,216,624 | -0.09(-1.64%) |
May 28, 2020 | 5.447 | 5.622 | 5.337 | 5.366 | 3,765,714 | +0.03(+0.59%) |
May 27, 2020 | 5.447 | 5.610 | 5.106 | 5.334 | 3,587,742 | +0.09(+1.67%) |
May 26, 2020 | 5.196 | 5.290 | 5.053 | 5.247 | 3,721,629 | +0.30(+6.08%) |
May 22, 2020 | 4.764 | 4.977 | 4.670 | 4.946 | 2,611,560 | +0.18(+3.82%) |
May 21, 2020 | 4.770 | 4.814 | 4.626 | 4.764 | 2,418,901 | -0.01(-0.13%) |
May 20, 2020 | 4.657 | 4.813 | 4.645 | 4.770 | 3,283,839 | +0.18(+3.96%) |
May 19, 2020 | 4.476 | 4.770 | 4.313 | 4.588 | 4,226,882 | +0.08(+1.67%) |
May 18, 2020 | 4.168 | 4.538 | 4.156 | 4.513 | 4,528,523 | +0.46(+11.46%) |
May 15, 2020 | 3.968 | 4.143 | 3.918 | 4.049 | 2,949,451 | +0.02(+0.47%) |
May 14, 2020 | 3.717 | 4.043 | 3.551 | 4.031 | 5,072,206 | +0.09(+2.23%) |
May 13, 2020 | 4.081 | 4.118 | 3.717 | 3.943 | 6,103,948 | -0.18(-4.41%) |
May 12, 2020 | 4.394 | 4.450 | 4.118 | 4.125 | 4,260,299 | -0.24(-5.60%) |
May 11, 2020 | 4.664 | 4.670 | 4.306 | 4.369 | 5,782,727 | -0.34(-7.19%) |
May 08, 2020 | 4.670 | 4.845 | 4.369 | 4.707 | 6,961,554 | +0.36(+8.21%) |
May 07, 2020 | 4.231 | 4.444 | 4.206 | 4.350 | 4,035,153 | +0.16(+3.74%) |
May 06, 2020 | 4.306 | 4.363 | 4.049 | 4.193 | 4,805,773 | -0.06(-1.33%) |
May 05, 2020 | 4.325 | 4.501 | 4.244 | 4.250 | 3,455,160 | +0.02(+0.44%) |
May 04, 2020 | 4.074 | 4.256 | 3.874 | 4.231 | 3,082,336 | +0.04(+1.05%) |
May 01, 2020 | 4.118 | 4.212 | 3.921 | 4.187 | 3,627,467 | -0.13(-3.05%) |
Apr 30, 2020 | 4.450 | 4.494 | 4.212 | 4.319 | 4,310,158 | -0.18(-4.04%) |
Apr 29, 2020 | 4.087 | 4.595 | 4.081 | 4.501 | 5,542,521 | +0.42(+10.29%) |
Apr 28, 2020 | 4.043 | 4.225 | 3.936 | 4.081 | 4,109,011 | +0.23(+6.03%) |
Apr 27, 2020 | 3.767 | 3.943 | 3.661 | 3.849 | 2,982,404 | +0.09(+2.33%) |
Apr 24, 2020 | 3.849 | 3.849 | 3.632 | 3.761 | 2,523,019 | -0.09(-2.28%) |
Apr 23, 2020 | 3.761 | 3.999 | 3.679 | 3.849 | 2,341,998 | +0.09(+2.33%) |
Apr 22, 2020 | 3.962 | 3.999 | 3.623 | 3.761 | 2,738,187 | -0.09(-2.44%) |
Apr 21, 2020 | 3.636 | 3.874 | 3.560 | 3.855 | 3,185,953 | +0.07(+1.82%) |
Apr 20, 2020 | 3.980 | 4.043 | 3.761 | 3.786 | 4,100,701 | -0.45(-10.65%) |
Apr 17, 2020 | 3.999 | 4.319 | 3.930 | 4.237 | 4,275,013 | +0.43(+11.18%) |
Apr 16, 2020 | 4.018 | 4.068 | 3.761 | 3.811 | 2,887,855 | -0.13(-3.34%) |
Apr 15, 2020 | 4.074 | 4.225 | 3.855 | 3.943 | 3,515,019 | -0.44(-10.01%) |
Apr 14, 2020 | 4.657 | 4.726 | 4.258 | 4.382 | 4,206,983 | -0.04(-0.85%) |
Apr 13, 2020 | 4.990 | 5.090 | 4.338 | 4.419 | 6,006,602 | -0.48(-9.73%) |
Apr 09, 2020 | 4.538 | 5.259 | 4.538 | 4.896 | 8,917,113 | +0.77(+18.69%) |
Apr 08, 2020 | 3.654 | 4.181 | 3.648 | 4.125 | 7,411,278 | +0.70(+20.51%) |
Apr 07, 2020 | 3.441 | 3.817 | 3.278 | 3.422 | 6,901,446 | +0.29(+9.42%) |
Apr 06, 2020 | 2.626 | 3.385 | 2.608 | 3.128 | 6,007,550 | +0.58(+22.91%) |
Apr 03, 2020 | 2.733 | 2.777 | 2.369 | 2.545 | 5,807,490 | -0.14(-5.14%) |
Apr 02, 2020 | 2.877 | 3.003 | 2.683 | 2.683 | 4,250,555 | -0.17(-5.93%) |
Apr 01, 2020 | 2.902 | 2.927 | 2.752 | 2.852 | 4,124,685 | -0.22(-7.14%) |
Mar 31, 2020 | 3.510 | 3.560 | 3.009 | 3.071 | 6,271,497 | -0.40(-11.55%) |
Mar 30, 2020 | 4.275 | 4.275 | 3.416 | 3.473 | 7,040,084 | -0.81(-19.01%) |
Mar 27, 2020 | 4.074 | 4.419 | 3.906 | 4.288 | 4,059,643 | +0.23(+5.72%) |
Mar 26, 2020 | 3.422 | 4.682 | 3.322 | 4.056 | 10,023,622 | +0.89(+28.12%) |
Mar 25, 2020 | 2.865 | 3.567 | 2.758 | 3.165 | 7,803,472 | +0.49(+18.27%) |
Mar 24, 2020 | 2.852 | 3.134 | 2.670 | 2.677 | 5,075,945 | +0.00(+0.00%) |
Mar 23, 2020 | 3.147 | 3.165 | 2.420 | 2.677 | 6,293,588 | -0.34(-11.41%) |
Mar 20, 2020 | 3.209 | 3.686 | 2.977 | 3.021 | 8,234,789 | +0.21(+7.59%) |
Mar 19, 2020 | 2.789 | 3.178 | 2.382 | 2.808 | 9,130,141 | -0.05(-1.75%) |
Mar 18, 2020 | 3.391 | 3.410 | 2.219 | 2.858 | 12,125,358 | -0.78(-21.51%) |
Mar 17, 2020 | 4.827 | 4.914 | 3.416 | 3.642 | 13,028,675 | -0.91(-19.97%) |
Mar 16, 2020 | 4.701 | 5.087 | 4.551 | 4.551 | 4,872,422 | -0.78(-14.59%) |
Mar 13, 2020 | 5.623 | 5.804 | 5.077 | 5.328 | 4,139,569 | +0.08(+1.55%) |
Mar 12, 2020 | 5.090 | 5.598 | 4.877 | 5.247 | 5,444,488 | -1.10(-17.37%) |
Mar 11, 2020 | 6.644 | 6.695 | 6.212 | 6.350 | 3,382,040 | -0.50(-7.23%) |
Mar 10, 2020 | 6.933 | 7.052 | 6.582 | 6.845 | 2,994,645 | +0.18(+2.63%) |
Mar 09, 2020 | 7.102 | 7.158 | 6.644 | 6.669 | 3,532,786 | -0.91(-11.99%) |
Mar 06, 2020 | 7.459 | 7.817 | 7.340 | 7.578 | 2,990,132 | -0.09(-1.14%) |
Mar 05, 2020 | 7.967 | 7.998 | 7.622 | 7.666 | 2,746,467 | -0.48(-5.85%) |
Mar 04, 2020 | 8.067 | 8.237 | 7.967 | 8.143 | 1,977,723 | +0.22(+2.77%) |
Mar 03, 2020 | 8.331 | 8.556 | 7.860 | 7.923 | 3,311,981 | -0.22(-2.69%) |
Mar 02, 2020 | 7.641 | 8.155 | 7.585 | 8.143 | 3,874,813 | +0.53(+7.00%) |
Feb 28, 2020 | 7.466 | 7.785 | 7.209 | 7.610 | 7,114,706 | -0.33(-4.11%) |
Feb 27, 2020 | 8.337 | 8.343 | 7.547 | 7.936 | 6,871,979 | -0.46(-5.52%) |
Feb 26, 2020 | 8.473 | 8.688 | 8.399 | 8.399 | 3,105,823 | -0.07(-0.87%) |
Feb 25, 2020 | 8.884 | 8.890 | 8.283 | 8.473 | 6,202,152 | -0.38(-4.29%) |
Feb 24, 2020 | 8.988 | 9.000 | 8.675 | 8.853 | 3,258,964 | -0.22(-2.43%) |
Feb 21, 2020 | 9.043 | 9.098 | 8.994 | 9.074 | 1,396,178 | +0.03(+0.34%) |
Feb 20, 2020 | 9.006 | 9.068 | 8.964 | 9.043 | 1,343,431 | +0.06(+0.61%) |
Feb 19, 2020 | 9.105 | 9.184 | 8.982 | 8.988 | 1,991,457 | -0.09(-0.95%) |
Feb 18, 2020 | 9.074 | 9.239 | 9.019 | 9.074 | 2,158,028 | +0.01(+0.14%) |
Feb 14, 2020 | 9.197 | 9.203 | 8.835 | 9.062 | 2,597,283 | -0.19(-2.05%) |
Feb 13, 2020 | 9.154 | 9.258 | 9.141 | 9.252 | 1,630,167 | +0.12(+1.28%) |
Feb 12, 2020 | 9.141 | 9.215 | 9.117 | 9.135 | 1,002,979 | +0.01(+0.07%) |
Feb 11, 2020 | 9.209 | 9.249 | 9.123 | 9.129 | 1,185,508 | -0.07(-0.73%) |
Feb 10, 2020 | 9.350 | 9.362 | 9.197 | 9.197 | 1,296,868 | -0.13(-1.38%) |
Feb 07, 2020 | 9.313 | 9.362 | 9.301 | 9.325 | 1,154,619 | +0.02(+0.20%) |
Feb 06, 2020 | 9.368 | 9.393 | 9.264 | 9.307 | 1,239,489 | -0.04(-0.39%) |
Feb 05, 2020 | 9.319 | 9.356 | 9.270 | 9.344 | 1,031,361 | +0.04(+0.46%) |
Feb 04, 2020 | 9.221 | 9.380 | 9.154 | 9.301 | 1,848,171 | +0.17(+1.81%) |
Feb 03, 2020 | 9.098 | 9.243 | 9.080 | 9.135 | 1,333,172 | +0.08(+0.88%) |
Jan 31, 2020 | 9.282 | 9.282 | 9.019 | 9.056 | 4,006,673 | -0.26(-2.83%) |
Jan 30, 2020 | 9.252 | 9.319 | 9.203 | 9.319 | 784,037 | +0.06(+0.66%) |
Jan 29, 2020 | 9.197 | 9.289 | 9.141 | 9.258 | 1,602,065 | +0.20(+2.17%) |
Jan 28, 2020 | 8.964 | 9.092 | 8.957 | 9.062 | 793,265 | +0.09(+0.96%) |
Jan 27, 2020 | 8.988 | 9.013 | 8.878 | 8.976 | 1,141,455 | -0.07(-0.75%) |
Jan 24, 2020 | 9.117 | 9.141 | 8.957 | 9.043 | 1,221,003 | -0.04(-0.47%) |
Jan 23, 2020 | 9.062 | 9.111 | 9.025 | 9.086 | 978,050 | +0.02(+0.27%) |
Jan 22, 2020 | 9.098 | 9.105 | 9.043 | 9.062 | 1,439,260 | +0.01(+0.07%) |
Jan 21, 2020 | 9.013 | 9.062 | 8.994 | 9.056 | 2,166,780 | +0.04(+0.48%) |
Jan 17, 2020 | 8.921 | 9.031 | 8.896 | 9.013 | 1,351,161 | +0.11(+1.24%) |
Jan 16, 2020 | 8.878 | 8.902 | 8.859 | 8.902 | 1,743,874 | +0.03(+0.35%) |
Jan 15, 2020 | 8.915 | 8.921 | 8.835 | 8.872 | 1,241,876 | -0.02(-0.28%) |
Jan 14, 2020 | 8.872 | 8.908 | 8.856 | 8.896 | 1,723,888 | +0.02(+0.21%) |
Jan 13, 2020 | 8.810 | 8.921 | 8.810 | 8.878 | 1,322,218 | +0.07(+0.77%) |
Jan 10, 2020 | 8.878 | 8.878 | 8.773 | 8.810 | 1,397,972 | -0.06(-0.69%) |
Jan 09, 2020 | 8.853 | 8.908 | 8.835 | 8.872 | 2,246,048 | +0.04(+0.42%) |
Jan 08, 2020 | 8.724 | 8.921 | 8.718 | 8.835 | 2,338,867 | +0.10(+1.19%) |
Jan 07, 2020 | 8.706 | 8.755 | 8.675 | 8.731 | 989,145 | +0.02(+0.28%) |
Jan 06, 2020 | 8.688 | 8.773 | 8.675 | 8.706 | 1,259,884 | +0.01(+0.07%) |
Jan 03, 2020 | 8.590 | 8.761 | 8.590 | 8.700 | 1,165,874 | +0.04(+0.42%) |
Jan 02, 2020 | 8.816 | 8.841 | 8.583 | 8.663 | 2,971,297 | -0.13(-1.53%) |
Dec 31, 2019 | 8.859 | 8.902 | 8.786 | 8.798 | 1,596,308 | -0.06(-0.69%) |
Dec 30, 2019 | 8.927 | 8.939 | 8.835 | 8.859 | 1,260,011 | -0.06(-0.69%) |
Dec 27, 2019 | 8.896 | 8.970 | 8.856 | 8.921 | 1,473,490 | +0.02(+0.28%) |
Dec 26, 2019 | 8.915 | 8.951 | 8.865 | 8.896 | 927,137 | -0.02(-0.21%) |
Dec 24, 2019 | 8.823 | 8.939 | 8.823 | 8.915 | 570,214 | +0.10(+1.18%) |
Dec 23, 2019 | 9.006 | 9.006 | 8.792 | 8.810 | 1,537,308 | -0.15(-1.64%) |
Dec 20, 2019 | 8.908 | 9.049 | 8.816 | 8.957 | 3,247,093 | +0.04(+0.48%) |
Dec 19, 2019 | 8.878 | 8.939 | 8.856 | 8.915 | 1,333,014 | +0.04(+0.41%) |
Dec 18, 2019 | 8.865 | 8.951 | 8.835 | 8.878 | 1,185,962 | +0.02(+0.21%) |
Dec 17, 2019 | 8.712 | 8.865 | 8.657 | 8.859 | 1,889,660 | +0.15(+1.69%) |
Dec 16, 2019 | 8.706 | 8.841 | 8.706 | 8.712 | 1,491,723 | +0.04(+0.49%) |
Dec 13, 2019 | 8.602 | 8.712 | 8.602 | 8.669 | 1,767,894 | +0.06(+0.64%) |
Dec 12, 2019 | 8.792 | 8.804 | 8.602 | 8.614 | 3,258,213 | -0.17(-1.95%) |
Dec 11, 2019 | 8.755 | 8.890 | 8.743 | 8.786 | 3,136,098 | +0.02(+0.28%) |
Dec 10, 2019 | 8.786 | 8.908 | 8.700 | 8.761 | 10,406,733 | -0.29(-3.25%) |
Dec 09, 2019 | 9.080 | 9.117 | 9.049 | 9.056 | 953,478 | -0.01(-0.07%) |
Dec 06, 2019 | 9.025 | 9.080 | 9.025 | 9.062 | 1,117,595 | +0.04(+0.41%) |
Dec 05, 2019 | 9.135 | 9.154 | 9.000 | 9.025 | 2,080,044 | -0.12(-1.34%) |
Dec 04, 2019 | 9.111 | 9.178 | 9.111 | 9.147 | 1,424,462 | +0.02(+0.20%) |
Dec 03, 2019 | 9.074 | 9.160 | 9.049 | 9.129 | 1,845,193 | +0.01(+0.13%) |
Dec 02, 2019 | 9.338 | 9.344 | 9.113 | 9.117 | 1,919,202 | -0.18(-1.91%) |
Nov 29, 2019 | 9.270 | 9.307 | 9.264 | 9.295 | 519,326 | +0.02(+0.26%) |
Nov 27, 2019 | 9.154 | 9.307 | 9.154 | 9.270 | 1,171,745 | +0.13(+1.41%) |
Nov 26, 2019 | 9.184 | 9.221 | 9.092 | 9.141 | 1,746,589 | -0.04(-0.47%) |
Nov 25, 2019 | 9.166 | 9.215 | 9.141 | 9.184 | 1,192,515 | +0.04(+0.40%) |
Nov 22, 2019 | 9.147 | 9.197 | 9.117 | 9.147 | 1,015,654 | +0.00(+0.00%) |
Nov 21, 2019 | 9.301 | 9.301 | 9.144 | 9.147 | 1,310,548 | -0.14(-1.52%) |
Nov 20, 2019 | 9.203 | 9.307 | 9.166 | 9.289 | 1,846,268 | +0.06(+0.60%) |
Nov 19, 2019 | 9.221 | 9.289 | 9.215 | 9.233 | 1,498,879 | +0.00(+0.00%) |
Nov 18, 2019 | 9.197 | 9.258 | 9.178 | 9.233 | 1,779,708 | +0.01(+0.13%) |
Nov 15, 2019 | 9.258 | 9.270 | 9.154 | 9.221 | 2,709,173 | -0.02(-0.20%) |
Nov 14, 2019 | 9.105 | 9.246 | 9.086 | 9.239 | 1,975,801 | +0.15(+1.69%) |
Nov 13, 2019 | 8.954 | 9.104 | 8.954 | 9.086 | 2,326,880 | +0.13(+1.41%) |
Nov 12, 2019 | 9.044 | 9.065 | 8.900 | 8.960 | 3,326,765 | -0.05(-0.60%) |
Nov 11, 2019 | 9.254 | 9.254 | 8.924 | 9.014 | 3,679,909 | -0.25(-2.72%) |
Nov 08, 2019 | 9.447 | 9.477 | 8.740 | 9.266 | 11,659,614 | -0.07(-0.71%) |
Nov 07, 2019 | 9.128 | 9.441 | 9.068 | 9.333 | 10,019,354 | +0.39(+4.37%) |
Nov 06, 2019 | 8.708 | 9.026 | 8.647 | 8.942 | 9,612,204 | +0.34(+3.91%) |
Nov 05, 2019 | 8.557 | 8.605 | 8.473 | 8.605 | 2,903,842 | +0.10(+1.13%) |
Nov 04, 2019 | 8.533 | 8.563 | 8.479 | 8.509 | 2,892,636 | +0.04(+0.50%) |
Nov 01, 2019 | 8.293 | 8.485 | 8.215 | 8.467 | 4,596,318 | +0.26(+3.15%) |
Oct 31, 2019 | 8.185 | 8.215 | 8.149 | 8.209 | 2,012,573 | +0.02(+0.29%) |
Oct 30, 2019 | 8.161 | 8.191 | 8.137 | 8.185 | 1,079,942 | +0.02(+0.29%) |
Oct 29, 2019 | 8.131 | 8.179 | 8.125 | 8.161 | 1,109,411 | +0.02(+0.30%) |
Oct 28, 2019 | 8.077 | 8.143 | 8.047 | 8.137 | 1,805,199 | +0.08(+1.04%) |
Oct 25, 2019 | 8.023 | 8.098 | 7.980 | 8.053 | 1,268,185 | +0.02(+0.30%) |
Oct 24, 2019 | 8.059 | 8.071 | 7.980 | 8.029 | 1,051,164 | -0.02(-0.30%) |
Oct 23, 2019 | 8.065 | 8.110 | 8.011 | 8.053 | 1,427,476 | -0.04(-0.52%) |
Oct 22, 2019 | 8.203 | 8.203 | 8.095 | 8.095 | 2,962,913 | -0.10(-1.25%) |
Oct 21, 2019 | 8.089 | 8.209 | 8.077 | 8.197 | 2,466,820 | +0.14(+1.79%) |
Oct 18, 2019 | 8.004 | 8.077 | 7.992 | 8.053 | 2,542,860 | +0.05(+0.68%) |
Oct 17, 2019 | 8.011 | 8.011 | 7.962 | 7.998 | 1,978,541 | +0.02(+0.30%) |
Oct 16, 2019 | 7.980 | 7.992 | 7.926 | 7.974 | 2,138,713 | +0.02(+0.30%) |
Oct 15, 2019 | 7.962 | 7.992 | 7.938 | 7.950 | 2,441,543 | +0.02(+0.23%) |
Oct 14, 2019 | 7.932 | 7.956 | 7.902 | 7.932 | 980,852 | +0.02(+0.23%) |
Oct 11, 2019 | 7.944 | 7.950 | 7.878 | 7.914 | 2,020,343 | -0.01(-0.08%) |
Oct 10, 2019 | 7.896 | 7.932 | 7.860 | 7.920 | 2,993,386 | +0.05(+0.61%) |
Oct 09, 2019 | 7.896 | 7.920 | 7.866 | 7.872 | 1,690,808 | +0.00(+0.00%) |
Oct 08, 2019 | 7.872 | 7.914 | 7.812 | 7.872 | 1,189,782 | +0.00(+0.00%) |
Oct 07, 2019 | 7.830 | 7.902 | 7.824 | 7.872 | 2,818,800 | +0.04(+0.54%) |
Oct 04, 2019 | 7.764 | 7.842 | 7.746 | 7.830 | 2,022,839 | +0.07(+0.85%) |
Oct 03, 2019 | 7.782 | 7.823 | 7.728 | 7.764 | 1,871,107 | -0.03(-0.39%) |
Oct 02, 2019 | 7.836 | 7.854 | 7.728 | 7.794 | 1,636,815 | -0.06(-0.77%) |
Oct 01, 2019 | 7.890 | 7.932 | 7.821 | 7.854 | 1,110,413 | -0.02(-0.31%) |
Sep 30, 2019 | 7.842 | 7.890 | 7.824 | 7.878 | 1,855,663 | +0.06(+0.77%) |
Sep 27, 2019 | 7.902 | 7.914 | 7.812 | 7.818 | 966,157 | -0.07(-0.84%) |
Sep 26, 2019 | 7.884 | 7.920 | 7.872 | 7.884 | 1,187,992 | +0.00(+0.00%) |
Sep 25, 2019 | 7.818 | 7.902 | 7.818 | 7.884 | 1,076,191 | +0.07(+0.92%) |
Sep 24, 2019 | 7.854 | 7.934 | 7.812 | 7.812 | 1,719,885 | -0.02(-0.31%) |
Sep 23, 2019 | 7.938 | 7.938 | 7.812 | 7.836 | 1,476,611 | -0.09(-1.14%) |
Sep 20, 2019 | 7.854 | 7.932 | 7.827 | 7.926 | 2,203,723 | +0.07(+0.84%) |
Sep 19, 2019 | 7.794 | 7.884 | 7.782 | 7.860 | 1,890,456 | +0.10(+1.32%) |
Sep 18, 2019 | 7.734 | 7.788 | 7.728 | 7.758 | 1,430,323 | +0.03(+0.39%) |
Sep 17, 2019 | 7.710 | 7.734 | 7.692 | 7.728 | 998,804 | +0.02(+0.23%) |
Sep 16, 2019 | 7.752 | 7.794 | 7.686 | 7.710 | 1,712,670 | -0.01(-0.08%) |
Sep 13, 2019 | 7.680 | 7.756 | 7.668 | 7.716 | 1,374,685 | +0.04(+0.55%) |
Sep 12, 2019 | 7.692 | 7.716 | 7.656 | 7.674 | 1,391,663 | +0.00(+0.00%) |
Sep 11, 2019 | 7.590 | 7.674 | 7.572 | 7.674 | 1,516,109 | +0.10(+1.35%) |
Sep 10, 2019 | 7.524 | 7.596 | 7.497 | 7.572 | 1,740,618 | +0.08(+1.12%) |
Sep 09, 2019 | 7.446 | 7.524 | 7.446 | 7.488 | 2,238,954 | +0.07(+0.89%) |
Sep 06, 2019 | 7.578 | 7.578 | 7.422 | 7.422 | 2,373,790 | -0.13(-1.67%) |
Sep 05, 2019 | 7.572 | 7.578 | 7.506 | 7.548 | 858,455 | +0.00(+0.00%) |
Sep 04, 2019 | 7.494 | 7.578 | 7.494 | 7.548 | 1,122,113 | +0.07(+0.96%) |
Sep 03, 2019 | 7.554 | 7.554 | 7.464 | 7.476 | 1,132,289 | -0.07(-0.88%) |
Aug 30, 2019 | 7.584 | 7.596 | 7.458 | 7.542 | 2,113,863 | +0.00(+0.00%) |
Aug 29, 2019 | 7.512 | 7.560 | 7.464 | 7.542 | 1,026,416 | +0.04(+0.48%) |
Aug 28, 2019 | 7.470 | 7.530 | 7.440 | 7.506 | 1,124,629 | +0.02(+0.32%) |
Aug 27, 2019 | 7.560 | 7.578 | 7.449 | 7.482 | 1,498,816 | -0.09(-1.19%) |
Aug 26, 2019 | 7.542 | 7.575 | 7.497 | 7.572 | 1,029,047 | +0.07(+0.96%) |
Aug 23, 2019 | 7.560 | 7.584 | 7.485 | 7.500 | 1,255,038 | -0.08(-1.11%) |
Aug 22, 2019 | 7.554 | 7.584 | 7.494 | 7.584 | 1,665,662 | +0.05(+0.64%) |
Aug 21, 2019 | 7.554 | 7.572 | 7.482 | 7.536 | 2,883,382 | +0.19(+2.53%) |
Aug 20, 2019 | 7.404 | 7.404 | 7.313 | 7.349 | 1,005,660 | -0.05(-0.73%) |
Aug 19, 2019 | 7.373 | 7.422 | 7.361 | 7.404 | 1,039,420 | +0.07(+0.90%) |
Aug 16, 2019 | 7.277 | 7.343 | 7.277 | 7.337 | 1,542,589 | +0.09(+1.24%) |
Aug 15, 2019 | 7.229 | 7.301 | 7.216 | 7.247 | 1,005,800 | +0.06(+0.84%) |
Aug 14, 2019 | 7.386 | 7.386 | 7.163 | 7.187 | 2,733,175 | -0.23(-3.16%) |
Aug 13, 2019 | 7.427 | 7.463 | 7.404 | 7.422 | 1,779,895 | +0.01(+0.08%) |
Aug 12, 2019 | 7.422 | 7.516 | 7.380 | 7.416 | 2,426,060 | +0.01(+0.16%) |
Aug 09, 2019 | 7.439 | 7.439 | 7.345 | 7.404 | 1,365,238 | -0.04(-0.47%) |
Aug 08, 2019 | 7.439 | 7.457 | 7.360 | 7.439 | 1,661,602 | +0.07(+0.96%) |
Aug 07, 2019 | 7.281 | 7.407 | 7.181 | 7.369 | 2,276,582 | +0.09(+1.29%) |
Aug 06, 2019 | 7.222 | 7.292 | 7.157 | 7.275 | 2,360,564 | +0.05(+0.73%) |
Aug 05, 2019 | 7.498 | 7.518 | 7.216 | 7.222 | 3,633,531 | -0.28(-3.76%) |
Aug 02, 2019 | 7.292 | 7.539 | 7.281 | 7.504 | 4,043,769 | +0.31(+4.33%) |