Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.032 | 8.032 | 7.765 | 7.765 | 1,937,842 | -0.21(-2.58%) |
Aug 28, 2020 | 7.915 | 7.970 | 7.826 | 7.970 | 1,500,032 | +0.12(+1.57%) |
Aug 27, 2020 | 7.785 | 7.950 | 7.778 | 7.847 | 1,464,732 | +0.05(+0.70%) |
Aug 26, 2020 | 7.854 | 7.915 | 7.771 | 7.792 | 1,018,343 | -0.06(-0.79%) |
Aug 25, 2020 | 7.943 | 8.005 | 7.720 | 7.854 | 1,201,597 | -0.03(-0.35%) |
Aug 24, 2020 | 7.662 | 7.922 | 7.586 | 7.881 | 1,807,454 | +0.27(+3.51%) |
Aug 21, 2020 | 7.634 | 7.717 | 7.554 | 7.614 | 1,210,201 | -0.02(-0.27%) |
Aug 20, 2020 | 7.600 | 7.775 | 7.545 | 7.634 | 1,151,034 | -0.02(-0.27%) |
Aug 19, 2020 | 7.470 | 7.723 | 7.401 | 7.655 | 1,602,704 | +0.16(+2.20%) |
Aug 18, 2020 | 7.627 | 7.643 | 7.353 | 7.490 | 2,111,982 | -0.12(-1.53%) |
Aug 17, 2020 | 7.771 | 7.799 | 7.555 | 7.607 | 2,240,296 | -0.16(-2.12%) |
Aug 14, 2020 | 7.648 | 7.826 | 7.483 | 7.771 | 1,605,292 | +0.12(+1.61%) |
Aug 13, 2020 | 7.908 | 7.935 | 7.605 | 7.648 | 3,028,538 | -0.25(-3.13%) |
Aug 12, 2020 | 7.902 | 7.968 | 7.822 | 7.895 | 2,408,250 | +0.11(+1.46%) |
Aug 11, 2020 | 8.008 | 8.035 | 7.755 | 7.781 | 2,863,056 | -0.07(-0.93%) |
Aug 10, 2020 | 7.708 | 7.968 | 7.655 | 7.855 | 3,325,471 | +0.25(+3.25%) |
Aug 07, 2020 | 7.167 | 7.628 | 7.087 | 7.608 | 3,573,012 | +0.48(+6.74%) |
Aug 06, 2020 | 7.107 | 7.274 | 7.107 | 7.127 | 2,228,128 | -0.02(-0.28%) |
Aug 05, 2020 | 7.214 | 7.251 | 6.967 | 7.147 | 2,898,178 | -0.01(-0.09%) |
Aug 04, 2020 | 7.214 | 7.281 | 7.127 | 7.154 | 3,129,231 | -0.02(-0.28%) |
Aug 03, 2020 | 6.840 | 7.194 | 6.707 | 7.174 | 3,927,169 | +0.37(+5.50%) |
Jul 31, 2020 | 6.647 | 6.800 | 6.427 | 6.800 | 4,465,478 | +0.41(+6.37%) |
Jul 30, 2020 | 6.153 | 6.407 | 6.126 | 6.393 | 1,934,131 | +0.15(+2.35%) |
Jul 29, 2020 | 6.253 | 6.300 | 6.133 | 6.247 | 1,312,396 | -0.01(-0.11%) |
Jul 28, 2020 | 6.126 | 6.333 | 6.066 | 6.253 | 2,278,787 | +0.33(+5.64%) |
Jul 27, 2020 | 5.873 | 5.926 | 5.793 | 5.920 | 1,288,481 | +0.01(+0.11%) |
Jul 24, 2020 | 5.926 | 6.100 | 5.846 | 5.913 | 1,537,391 | +0.01(+0.23%) |
Jul 23, 2020 | 6.006 | 6.073 | 5.833 | 5.899 | 1,198,611 | -0.19(-3.07%) |
Jul 22, 2020 | 5.726 | 6.113 | 5.726 | 6.086 | 1,787,006 | +0.31(+5.43%) |
Jul 21, 2020 | 5.766 | 5.846 | 5.719 | 5.773 | 1,277,098 | +0.06(+1.05%) |
Jul 20, 2020 | 5.739 | 5.759 | 5.626 | 5.713 | 1,775,431 | -0.05(-0.93%) |
Jul 17, 2020 | 5.779 | 5.813 | 5.619 | 5.766 | 1,692,329 | -0.01(-0.23%) |
Jul 16, 2020 | 5.773 | 5.886 | 5.599 | 5.779 | 2,168,041 | -0.05(-0.92%) |
Jul 15, 2020 | 5.599 | 5.866 | 5.519 | 5.833 | 2,634,633 | +0.49(+9.25%) |
Jul 14, 2020 | 5.306 | 5.379 | 5.192 | 5.339 | 1,850,047 | +0.02(+0.38%) |
Jul 13, 2020 | 5.379 | 5.486 | 5.259 | 5.319 | 2,245,405 | +0.02(+0.38%) |
Jul 10, 2020 | 5.032 | 5.299 | 4.938 | 5.299 | 2,640,687 | +0.26(+5.17%) |
Jul 09, 2020 | 5.366 | 5.366 | 5.019 | 5.039 | 4,218,273 | -0.36(-6.67%) |
Jul 08, 2020 | 5.406 | 5.566 | 5.199 | 5.399 | 4,144,900 | -0.03(-0.61%) |
Jul 07, 2020 | 5.713 | 5.746 | 5.406 | 5.432 | 3,321,479 | -0.35(-6.00%) |
Jul 06, 2020 | 6.066 | 6.066 | 5.699 | 5.779 | 2,905,854 | -0.13(-2.26%) |
Jul 02, 2020 | 6.153 | 6.180 | 5.906 | 5.913 | 1,942,717 | -0.11(-1.88%) |
Jul 01, 2020 | 6.153 | 6.307 | 5.995 | 6.026 | 2,300,565 | -0.14(-2.27%) |
Jun 30, 2020 | 6.066 | 6.206 | 5.980 | 6.166 | 1,856,668 | +0.07(+1.09%) |
Jun 29, 2020 | 6.046 | 6.140 | 5.786 | 6.100 | 3,110,995 | +0.12(+2.01%) |
Jun 26, 2020 | 6.457 | 6.509 | 5.947 | 5.980 | 21,713,738 | -0.53(-8.13%) |
Jun 25, 2020 | 6.051 | 6.554 | 6.044 | 6.509 | 4,602,897 | +0.37(+5.99%) |
Jun 24, 2020 | 6.328 | 6.399 | 5.896 | 6.141 | 5,202,941 | -0.30(-4.61%) |
Jun 23, 2020 | 6.257 | 6.477 | 6.257 | 6.438 | 3,354,054 | +0.23(+3.75%) |
Jun 22, 2020 | 6.199 | 6.290 | 6.102 | 6.206 | 2,755,960 | -0.04(-0.62%) |
Jun 19, 2020 | 6.322 | 6.477 | 6.160 | 6.244 | 3,909,913 | +0.01(+0.10%) |
Jun 18, 2020 | 6.135 | 6.328 | 6.122 | 6.238 | 2,138,157 | -0.02(-0.31%) |
Jun 17, 2020 | 6.373 | 6.438 | 6.193 | 6.257 | 2,389,678 | -0.06(-0.92%) |
Jun 16, 2020 | 6.580 | 6.606 | 6.199 | 6.315 | 3,829,695 | +0.09(+1.45%) |
Jun 15, 2020 | 5.999 | 6.328 | 5.947 | 6.225 | 4,299,523 | -0.14(-2.23%) |
Jun 12, 2020 | 6.199 | 6.403 | 6.051 | 6.367 | 3,558,844 | +0.52(+8.95%) |
Jun 11, 2020 | 5.844 | 6.180 | 5.657 | 5.844 | 4,315,634 | -0.59(-9.14%) |
Jun 10, 2020 | 6.722 | 6.748 | 6.147 | 6.432 | 4,268,055 | -0.32(-4.69%) |
Jun 09, 2020 | 6.813 | 7.013 | 6.658 | 6.748 | 3,871,154 | -0.36(-5.00%) |
Jun 08, 2020 | 6.683 | 7.116 | 6.574 | 7.103 | 6,498,723 | +0.82(+13.05%) |
Jun 05, 2020 | 6.490 | 6.709 | 6.206 | 6.283 | 5,004,311 | +0.26(+4.29%) |
Jun 04, 2020 | 6.089 | 6.177 | 5.857 | 6.025 | 5,924,443 | +0.06(+0.97%) |
Jun 03, 2020 | 5.779 | 6.089 | 5.676 | 5.967 | 6,388,079 | +0.32(+5.60%) |
Jun 02, 2020 | 5.644 | 5.766 | 5.605 | 5.650 | 3,107,238 | +0.08(+1.51%) |
Jun 01, 2020 | 5.366 | 5.599 | 5.205 | 5.566 | 2,782,561 | +0.13(+2.38%) |
May 29, 2020 | 5.405 | 5.618 | 5.327 | 5.437 | 4,093,112 | -0.09(-1.64%) |
May 28, 2020 | 5.612 | 5.792 | 5.498 | 5.528 | 3,655,411 | +0.03(+0.59%) |
May 27, 2020 | 5.612 | 5.779 | 5.260 | 5.495 | 3,482,652 | +0.09(+1.67%) |
May 26, 2020 | 5.353 | 5.450 | 5.206 | 5.405 | 3,612,617 | +0.31(+6.08%) |
May 22, 2020 | 4.908 | 5.127 | 4.811 | 5.095 | 2,535,063 | +0.19(+3.82%) |
May 21, 2020 | 4.914 | 4.959 | 4.766 | 4.908 | 2,348,047 | -0.01(-0.13%) |
May 20, 2020 | 4.798 | 4.958 | 4.785 | 4.914 | 3,187,650 | +0.19(+3.96%) |
May 19, 2020 | 4.611 | 4.914 | 4.443 | 4.727 | 4,103,070 | +0.08(+1.67%) |
May 18, 2020 | 4.294 | 4.675 | 4.281 | 4.649 | 4,395,875 | +0.48(+11.46%) |
May 15, 2020 | 4.088 | 4.268 | 4.036 | 4.171 | 2,863,057 | +0.02(+0.47%) |
May 14, 2020 | 3.829 | 4.165 | 3.658 | 4.152 | 4,923,633 | +0.09(+2.23%) |
May 13, 2020 | 4.204 | 4.243 | 3.829 | 4.062 | 5,925,153 | -0.19(-4.41%) |
May 12, 2020 | 4.527 | 4.585 | 4.243 | 4.249 | 4,135,509 | -0.25(-5.60%) |
May 11, 2020 | 4.804 | 4.811 | 4.436 | 4.501 | 5,613,342 | -0.35(-7.19%) |
May 08, 2020 | 4.811 | 4.991 | 4.501 | 4.850 | 6,757,639 | +0.37(+8.21%) |
May 07, 2020 | 4.359 | 4.578 | 4.333 | 4.481 | 3,916,957 | +0.16(+3.74%) |
May 06, 2020 | 4.436 | 4.494 | 4.171 | 4.320 | 4,665,004 | -0.06(-1.33%) |
May 05, 2020 | 4.456 | 4.636 | 4.372 | 4.378 | 3,353,953 | +0.02(+0.44%) |
May 04, 2020 | 4.197 | 4.385 | 3.991 | 4.359 | 2,992,049 | +0.05(+1.05%) |
May 01, 2020 | 4.243 | 4.339 | 4.039 | 4.314 | 3,521,213 | -0.14(-3.05%) |
Apr 30, 2020 | 4.585 | 4.630 | 4.339 | 4.449 | 4,183,907 | -0.19(-4.04%) |
Apr 29, 2020 | 4.210 | 4.733 | 4.204 | 4.636 | 5,380,172 | +0.43(+10.29%) |
Apr 28, 2020 | 4.165 | 4.352 | 4.055 | 4.204 | 3,988,651 | +0.24(+6.03%) |
Apr 27, 2020 | 3.881 | 4.062 | 3.771 | 3.965 | 2,895,045 | +0.09(+2.33%) |
Apr 24, 2020 | 3.965 | 3.965 | 3.742 | 3.874 | 2,449,115 | -0.09(-2.28%) |
Apr 23, 2020 | 3.874 | 4.120 | 3.791 | 3.965 | 2,273,397 | +0.09(+2.33%) |
Apr 22, 2020 | 4.081 | 4.120 | 3.732 | 3.874 | 2,657,982 | -0.10(-2.44%) |
Apr 21, 2020 | 3.745 | 3.991 | 3.668 | 3.971 | 3,092,631 | +0.07(+1.82%) |
Apr 20, 2020 | 4.100 | 4.165 | 3.874 | 3.900 | 3,980,585 | -0.46(-10.65%) |
Apr 17, 2020 | 4.120 | 4.449 | 4.049 | 4.365 | 4,149,791 | +0.44(+11.18%) |
Apr 16, 2020 | 4.139 | 4.191 | 3.874 | 3.926 | 2,803,265 | -0.14(-3.34%) |
Apr 15, 2020 | 4.197 | 4.352 | 3.971 | 4.062 | 3,412,059 | -0.45(-10.01%) |
Apr 14, 2020 | 4.798 | 4.869 | 4.387 | 4.514 | 4,083,754 | -0.04(-0.85%) |
Apr 13, 2020 | 5.140 | 5.243 | 4.469 | 4.552 | 5,830,659 | -0.49(-9.73%) |
Apr 09, 2020 | 4.675 | 5.418 | 4.675 | 5.043 | 8,655,917 | +0.79(+18.69%) |
Apr 08, 2020 | 3.765 | 4.307 | 3.758 | 4.249 | 7,194,190 | +0.72(+20.51%) |
Apr 07, 2020 | 3.545 | 3.933 | 3.377 | 3.526 | 6,699,292 | +0.30(+9.42%) |
Apr 06, 2020 | 2.706 | 3.487 | 2.686 | 3.222 | 5,831,579 | +0.60(+22.91%) |
Apr 03, 2020 | 2.815 | 2.861 | 2.441 | 2.622 | 5,637,380 | -0.14(-5.14%) |
Apr 02, 2020 | 2.964 | 3.093 | 2.764 | 2.764 | 4,126,050 | -0.17(-5.93%) |
Apr 01, 2020 | 2.990 | 3.016 | 2.835 | 2.938 | 4,003,866 | -0.23(-7.14%) |
Mar 31, 2020 | 3.616 | 3.668 | 3.100 | 3.164 | 6,087,795 | -0.41(-11.55%) |
Mar 30, 2020 | 4.404 | 4.404 | 3.519 | 3.577 | 6,833,869 | -0.84(-19.01%) |
Mar 27, 2020 | 4.197 | 4.552 | 4.024 | 4.417 | 3,940,730 | +0.24(+5.72%) |
Mar 26, 2020 | 3.526 | 4.824 | 3.422 | 4.178 | 9,730,014 | +0.92(+28.12%) |
Mar 25, 2020 | 2.951 | 3.674 | 2.841 | 3.261 | 7,574,896 | +0.50(+18.27%) |
Mar 24, 2020 | 2.938 | 3.229 | 2.751 | 2.757 | 4,927,263 | +0.00(+0.00%) |
Mar 23, 2020 | 3.242 | 3.261 | 2.493 | 2.757 | 6,109,239 | -0.36(-11.41%) |
Mar 20, 2020 | 3.306 | 3.797 | 3.067 | 3.112 | 7,993,579 | +0.22(+7.59%) |
Mar 19, 2020 | 2.874 | 3.274 | 2.454 | 2.893 | 8,862,705 | -0.05(-1.75%) |
Mar 18, 2020 | 3.493 | 3.513 | 2.286 | 2.945 | 11,770,187 | -0.81(-21.51%) |
Mar 17, 2020 | 4.972 | 5.063 | 3.519 | 3.752 | 12,647,045 | -0.94(-19.97%) |
Mar 16, 2020 | 4.843 | 5.240 | 4.688 | 4.688 | 4,729,702 | -0.80(-14.59%) |
Mar 13, 2020 | 5.792 | 5.980 | 5.231 | 5.489 | 4,018,315 | +0.08(+1.55%) |
Mar 12, 2020 | 5.243 | 5.766 | 5.024 | 5.405 | 5,285,010 | -1.14(-17.37%) |
Mar 11, 2020 | 6.845 | 6.897 | 6.399 | 6.541 | 3,282,975 | -0.51(-7.23%) |
Mar 10, 2020 | 7.142 | 7.265 | 6.780 | 7.052 | 2,906,927 | +0.18(+2.63%) |
Mar 09, 2020 | 7.316 | 7.374 | 6.845 | 6.871 | 3,429,305 | -0.94(-11.99%) |
Mar 06, 2020 | 7.684 | 8.052 | 7.562 | 7.807 | 2,902,546 | -0.09(-1.14%) |
Mar 05, 2020 | 8.207 | 8.240 | 7.852 | 7.897 | 2,666,019 | -0.49(-5.85%) |
Mar 04, 2020 | 8.311 | 8.485 | 8.207 | 8.388 | 1,919,792 | +0.23(+2.77%) |
Mar 03, 2020 | 8.582 | 8.814 | 8.098 | 8.162 | 3,214,968 | -0.23(-2.69%) |
Mar 02, 2020 | 7.872 | 8.401 | 7.813 | 8.388 | 3,761,313 | +0.55(+7.00%) |
Feb 28, 2020 | 7.691 | 8.020 | 7.426 | 7.839 | 6,906,305 | -0.34(-4.11%) |
Feb 27, 2020 | 8.588 | 8.595 | 7.775 | 8.175 | 6,670,688 | -0.48(-5.52%) |
Feb 26, 2020 | 8.729 | 8.950 | 8.653 | 8.653 | 3,014,848 | -0.08(-0.87%) |
Feb 25, 2020 | 9.152 | 9.158 | 8.533 | 8.729 | 6,020,481 | -0.39(-4.29%) |
Feb 24, 2020 | 9.259 | 9.272 | 8.937 | 9.120 | 3,163,504 | -0.23(-2.43%) |
Feb 21, 2020 | 9.316 | 9.373 | 9.266 | 9.348 | 1,355,282 | +0.03(+0.34%) |
Feb 20, 2020 | 9.278 | 9.341 | 9.234 | 9.316 | 1,304,080 | +0.06(+0.61%) |
Feb 19, 2020 | 9.379 | 9.461 | 9.253 | 9.259 | 1,933,124 | -0.09(-0.95%) |
Feb 18, 2020 | 9.348 | 9.518 | 9.291 | 9.348 | 2,094,816 | +0.01(+0.14%) |
Feb 14, 2020 | 9.474 | 9.480 | 9.101 | 9.335 | 2,521,204 | -0.20(-2.05%) |
Feb 13, 2020 | 9.430 | 9.537 | 9.417 | 9.531 | 1,582,416 | +0.12(+1.28%) |
Feb 12, 2020 | 9.417 | 9.493 | 9.392 | 9.411 | 973,600 | +0.01(+0.07%) |
Feb 11, 2020 | 9.487 | 9.528 | 9.398 | 9.405 | 1,150,783 | -0.07(-0.73%) |
Feb 10, 2020 | 9.632 | 9.645 | 9.474 | 9.474 | 1,258,881 | -0.13(-1.38%) |
Feb 07, 2020 | 9.594 | 9.645 | 9.581 | 9.607 | 1,120,799 | +0.02(+0.20%) |
Feb 06, 2020 | 9.651 | 9.676 | 9.544 | 9.588 | 1,203,183 | -0.04(-0.39%) |
Feb 05, 2020 | 9.600 | 9.638 | 9.550 | 9.626 | 1,001,151 | +0.04(+0.46%) |
Feb 04, 2020 | 9.499 | 9.664 | 9.430 | 9.581 | 1,794,035 | +0.17(+1.81%) |
Feb 03, 2020 | 9.373 | 9.522 | 9.354 | 9.411 | 1,294,121 | +0.08(+0.88%) |
Jan 31, 2020 | 9.562 | 9.562 | 9.291 | 9.329 | 3,889,311 | -0.27(-2.83%) |
Jan 30, 2020 | 9.531 | 9.600 | 9.480 | 9.600 | 761,071 | +0.06(+0.66%) |
Jan 29, 2020 | 9.474 | 9.569 | 9.417 | 9.537 | 1,555,138 | +0.20(+2.17%) |
Jan 28, 2020 | 9.234 | 9.367 | 9.228 | 9.335 | 770,029 | +0.09(+0.96%) |
Jan 27, 2020 | 9.259 | 9.285 | 9.146 | 9.247 | 1,108,020 | -0.07(-0.75%) |
Jan 24, 2020 | 9.392 | 9.417 | 9.228 | 9.316 | 1,185,238 | -0.04(-0.47%) |
Jan 23, 2020 | 9.335 | 9.386 | 9.297 | 9.360 | 949,402 | +0.03(+0.27%) |
Jan 22, 2020 | 9.373 | 9.379 | 9.316 | 9.335 | 1,397,102 | +0.01(+0.07%) |
Jan 21, 2020 | 9.285 | 9.335 | 9.266 | 9.329 | 2,103,312 | +0.04(+0.48%) |
Jan 17, 2020 | 9.190 | 9.304 | 9.165 | 9.285 | 1,311,583 | +0.11(+1.24%) |
Jan 16, 2020 | 9.146 | 9.171 | 9.127 | 9.171 | 1,692,793 | +0.03(+0.35%) |
Jan 15, 2020 | 9.184 | 9.190 | 9.101 | 9.139 | 1,205,499 | -0.03(-0.28%) |
Jan 14, 2020 | 9.139 | 9.177 | 9.123 | 9.165 | 1,673,393 | +0.02(+0.21%) |
Jan 13, 2020 | 9.076 | 9.190 | 9.076 | 9.146 | 1,283,488 | +0.07(+0.77%) |
Jan 10, 2020 | 9.146 | 9.146 | 9.038 | 9.076 | 1,357,023 | -0.06(-0.69%) |
Jan 09, 2020 | 9.120 | 9.177 | 9.101 | 9.139 | 2,180,257 | +0.04(+0.42%) |
Jan 08, 2020 | 8.988 | 9.190 | 8.981 | 9.101 | 2,270,358 | +0.11(+1.19%) |
Jan 07, 2020 | 8.969 | 9.019 | 8.937 | 8.994 | 960,171 | +0.03(+0.28%) |
Jan 06, 2020 | 8.950 | 9.038 | 8.937 | 8.969 | 1,222,980 | +0.01(+0.07%) |
Jan 03, 2020 | 8.849 | 9.026 | 8.849 | 8.962 | 1,131,723 | +0.04(+0.42%) |
Jan 02, 2020 | 9.082 | 9.108 | 8.842 | 8.925 | 2,884,263 | -0.14(-1.53%) |
Dec 31, 2019 | 9.127 | 9.171 | 9.051 | 9.063 | 1,549,549 | -0.06(-0.69%) |
Dec 30, 2019 | 9.196 | 9.209 | 9.101 | 9.127 | 1,223,104 | -0.06(-0.69%) |
Dec 27, 2019 | 9.165 | 9.240 | 9.123 | 9.190 | 1,430,329 | +0.03(+0.28%) |
Dec 26, 2019 | 9.184 | 9.221 | 9.133 | 9.165 | 899,980 | -0.02(-0.21%) |
Dec 24, 2019 | 9.089 | 9.209 | 9.089 | 9.184 | 553,512 | +0.11(+1.18%) |
Dec 23, 2019 | 9.278 | 9.278 | 9.057 | 9.076 | 1,492,278 | -0.15(-1.64%) |
Dec 20, 2019 | 9.177 | 9.322 | 9.082 | 9.228 | 3,151,980 | +0.04(+0.48%) |
Dec 19, 2019 | 9.146 | 9.209 | 9.123 | 9.184 | 1,293,968 | +0.04(+0.41%) |
Dec 18, 2019 | 9.133 | 9.221 | 9.101 | 9.146 | 1,151,223 | +0.02(+0.21%) |
Dec 17, 2019 | 8.975 | 9.133 | 8.918 | 9.127 | 1,834,309 | +0.15(+1.69%) |
Dec 16, 2019 | 8.969 | 9.108 | 8.969 | 8.975 | 1,448,028 | +0.04(+0.50%) |
Dec 13, 2019 | 8.861 | 8.975 | 8.861 | 8.931 | 1,716,110 | +0.06(+0.64%) |
Dec 12, 2019 | 9.057 | 9.070 | 8.861 | 8.874 | 3,162,775 | -0.18(-1.95%) |
Dec 11, 2019 | 9.019 | 9.158 | 9.007 | 9.051 | 3,044,237 | +0.03(+0.28%) |
Dec 10, 2019 | 9.051 | 9.177 | 8.962 | 9.026 | 10,101,904 | -0.30(-3.25%) |
Dec 09, 2019 | 9.354 | 9.392 | 9.322 | 9.329 | 925,550 | -0.01(-0.07%) |
Dec 06, 2019 | 9.297 | 9.354 | 9.297 | 9.335 | 1,084,859 | +0.04(+0.41%) |
Dec 05, 2019 | 9.411 | 9.430 | 9.272 | 9.297 | 2,019,117 | -0.13(-1.34%) |
Dec 04, 2019 | 9.386 | 9.455 | 9.386 | 9.424 | 1,382,737 | +0.02(+0.20%) |
Dec 03, 2019 | 9.348 | 9.436 | 9.322 | 9.405 | 1,791,144 | +0.01(+0.13%) |
Dec 02, 2019 | 9.619 | 9.626 | 9.388 | 9.392 | 1,862,985 | -0.18(-1.91%) |
Nov 29, 2019 | 9.550 | 9.588 | 9.544 | 9.575 | 504,114 | +0.03(+0.26%) |
Nov 27, 2019 | 9.430 | 9.588 | 9.430 | 9.550 | 1,137,423 | +0.13(+1.41%) |
Nov 26, 2019 | 9.461 | 9.499 | 9.367 | 9.417 | 1,695,429 | -0.04(-0.47%) |
Nov 25, 2019 | 9.442 | 9.493 | 9.417 | 9.461 | 1,157,585 | +0.04(+0.40%) |
Nov 22, 2019 | 9.424 | 9.474 | 9.392 | 9.424 | 985,904 | +0.00(+0.00%) |
Nov 21, 2019 | 9.581 | 9.581 | 9.420 | 9.424 | 1,272,160 | -0.15(-1.52%) |
Nov 20, 2019 | 9.480 | 9.588 | 9.442 | 9.569 | 1,792,188 | +0.06(+0.60%) |
Nov 19, 2019 | 9.499 | 9.569 | 9.493 | 9.512 | 1,454,974 | +0.00(+0.00%) |
Nov 18, 2019 | 9.474 | 9.537 | 9.455 | 9.512 | 1,727,577 | +0.01(+0.13%) |
Nov 15, 2019 | 9.537 | 9.550 | 9.430 | 9.499 | 2,629,817 | -0.02(-0.20%) |
Nov 14, 2019 | 9.379 | 9.525 | 9.360 | 9.518 | 1,917,926 | +0.16(+1.69%) |
Nov 13, 2019 | 9.224 | 9.379 | 9.224 | 9.360 | 2,258,722 | +0.13(+1.41%) |
Nov 12, 2019 | 9.317 | 9.339 | 9.168 | 9.230 | 3,229,318 | -0.06(-0.60%) |
Nov 11, 2019 | 9.534 | 9.534 | 9.193 | 9.286 | 3,572,119 | -0.26(-2.72%) |
Nov 08, 2019 | 9.732 | 9.763 | 9.004 | 9.546 | 11,318,086 | -0.07(-0.71%) |
Nov 07, 2019 | 9.404 | 9.726 | 9.342 | 9.614 | 9,725,871 | +0.40(+4.37%) |
Nov 06, 2019 | 8.970 | 9.298 | 8.908 | 9.212 | 9,330,647 | +0.35(+3.91%) |
Nov 05, 2019 | 8.816 | 8.865 | 8.729 | 8.865 | 2,818,784 | +0.10(+1.13%) |
Nov 04, 2019 | 8.791 | 8.822 | 8.735 | 8.766 | 2,807,906 | +0.04(+0.50%) |
Nov 01, 2019 | 8.543 | 8.741 | 8.463 | 8.723 | 4,461,684 | +0.27(+3.15%) |
Oct 31, 2019 | 8.432 | 8.463 | 8.395 | 8.457 | 1,953,622 | +0.02(+0.29%) |
Oct 30, 2019 | 8.407 | 8.438 | 8.382 | 8.432 | 1,048,309 | +0.02(+0.29%) |
Oct 29, 2019 | 8.376 | 8.426 | 8.370 | 8.407 | 1,076,915 | +0.02(+0.30%) |
Oct 28, 2019 | 8.320 | 8.388 | 8.289 | 8.382 | 1,752,322 | +0.09(+1.04%) |
Oct 25, 2019 | 8.265 | 8.342 | 8.221 | 8.296 | 1,231,037 | +0.02(+0.30%) |
Oct 24, 2019 | 8.302 | 8.314 | 8.221 | 8.271 | 1,020,373 | -0.02(-0.30%) |
Oct 23, 2019 | 8.308 | 8.354 | 8.252 | 8.296 | 1,385,663 | -0.04(-0.52%) |
Oct 22, 2019 | 8.450 | 8.450 | 8.339 | 8.339 | 2,876,125 | -0.11(-1.25%) |
Oct 21, 2019 | 8.333 | 8.457 | 8.320 | 8.444 | 2,394,563 | +0.15(+1.79%) |
Oct 18, 2019 | 8.246 | 8.320 | 8.234 | 8.296 | 2,468,375 | +0.06(+0.68%) |
Oct 17, 2019 | 8.252 | 8.252 | 8.203 | 8.240 | 1,920,587 | +0.02(+0.30%) |
Oct 16, 2019 | 8.221 | 8.234 | 8.166 | 8.215 | 2,076,066 | +0.02(+0.30%) |
Oct 15, 2019 | 8.203 | 8.234 | 8.178 | 8.190 | 2,370,026 | +0.02(+0.23%) |
Oct 14, 2019 | 8.172 | 8.197 | 8.141 | 8.172 | 952,121 | +0.02(+0.23%) |
Oct 11, 2019 | 8.184 | 8.190 | 8.116 | 8.153 | 1,961,164 | -0.01(-0.08%) |
Oct 10, 2019 | 8.135 | 8.172 | 8.097 | 8.159 | 2,905,705 | +0.05(+0.61%) |
Oct 09, 2019 | 8.135 | 8.159 | 8.104 | 8.110 | 1,641,281 | +0.00(+0.00%) |
Oct 08, 2019 | 8.110 | 8.153 | 8.048 | 8.110 | 1,154,931 | +0.00(+0.00%) |
Oct 07, 2019 | 8.066 | 8.141 | 8.060 | 8.110 | 2,736,233 | +0.04(+0.54%) |
Oct 04, 2019 | 7.998 | 8.079 | 7.980 | 8.066 | 1,963,587 | +0.07(+0.85%) |
Oct 03, 2019 | 8.017 | 8.059 | 7.961 | 7.998 | 1,816,300 | -0.03(-0.39%) |
Oct 02, 2019 | 8.073 | 8.091 | 7.961 | 8.029 | 1,588,870 | -0.06(-0.77%) |
Oct 01, 2019 | 8.128 | 8.172 | 8.057 | 8.091 | 1,077,887 | -0.02(-0.31%) |
Sep 30, 2019 | 8.079 | 8.128 | 8.060 | 8.116 | 1,801,308 | +0.06(+0.77%) |
Sep 27, 2019 | 8.141 | 8.153 | 8.048 | 8.054 | 937,856 | -0.07(-0.84%) |
Sep 26, 2019 | 8.122 | 8.159 | 8.110 | 8.122 | 1,153,193 | +0.00(+0.00%) |
Sep 25, 2019 | 8.054 | 8.141 | 8.054 | 8.122 | 1,044,668 | +0.07(+0.92%) |
Sep 24, 2019 | 8.091 | 8.173 | 8.048 | 8.048 | 1,669,507 | -0.02(-0.31%) |
Sep 23, 2019 | 8.178 | 8.178 | 8.048 | 8.073 | 1,433,358 | -0.09(-1.14%) |
Sep 20, 2019 | 8.091 | 8.172 | 8.063 | 8.166 | 2,139,172 | +0.07(+0.84%) |
Sep 19, 2019 | 8.029 | 8.122 | 8.017 | 8.097 | 1,835,081 | +0.11(+1.32%) |
Sep 18, 2019 | 7.967 | 8.023 | 7.961 | 7.992 | 1,388,426 | +0.03(+0.39%) |
Sep 17, 2019 | 7.943 | 7.967 | 7.924 | 7.961 | 969,547 | +0.02(+0.23%) |
Sep 16, 2019 | 7.986 | 8.029 | 7.918 | 7.943 | 1,662,503 | -0.01(-0.08%) |
Sep 13, 2019 | 7.912 | 7.990 | 7.899 | 7.949 | 1,334,418 | +0.04(+0.55%) |
Sep 12, 2019 | 7.924 | 7.949 | 7.887 | 7.906 | 1,350,899 | +0.00(+0.00%) |
Sep 11, 2019 | 7.819 | 7.906 | 7.800 | 7.906 | 1,471,700 | +0.11(+1.35%) |
Sep 10, 2019 | 7.751 | 7.825 | 7.723 | 7.800 | 1,689,633 | +0.09(+1.12%) |
Sep 09, 2019 | 7.670 | 7.751 | 7.670 | 7.714 | 2,173,372 | +0.07(+0.89%) |
Sep 06, 2019 | 7.806 | 7.806 | 7.646 | 7.646 | 2,304,258 | -0.13(-1.67%) |
Sep 05, 2019 | 7.800 | 7.806 | 7.732 | 7.776 | 833,309 | +0.00(+0.00%) |
Sep 04, 2019 | 7.720 | 7.806 | 7.720 | 7.776 | 1,089,244 | +0.07(+0.96%) |