Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.482 | 4.585 | 4.235 | 4.283 | 1,475,356 | -0.18(-4.10%) |
Sep 29, 2020 | 4.490 | 4.506 | 4.319 | 4.466 | 1,351,785 | -0.05(-1.06%) |
Sep 28, 2020 | 4.402 | 4.569 | 4.386 | 4.514 | 1,515,131 | +0.21(+4.81%) |
Sep 25, 2020 | 4.235 | 4.378 | 4.203 | 4.307 | 1,022,026 | +0.02(+0.56%) |
Sep 24, 2020 | 4.171 | 4.382 | 4.100 | 4.283 | 994,383 | +0.10(+2.28%) |
Sep 23, 2020 | 4.450 | 4.522 | 4.187 | 4.187 | 1,208,708 | -0.26(-5.90%) |
Sep 22, 2020 | 4.569 | 4.633 | 4.402 | 4.450 | 1,260,324 | -0.10(-2.27%) |
Sep 21, 2020 | 4.601 | 4.637 | 4.362 | 4.553 | 1,404,886 | -0.18(-3.87%) |
Sep 18, 2020 | 4.832 | 4.904 | 4.697 | 4.737 | 2,992,594 | -0.05(-1.00%) |
Sep 17, 2020 | 4.753 | 4.832 | 4.673 | 4.784 | 1,053,408 | -0.05(-0.99%) |
Sep 16, 2020 | 4.705 | 4.880 | 4.641 | 4.832 | 1,007,600 | +0.20(+4.30%) |
Sep 15, 2020 | 4.641 | 4.673 | 4.585 | 4.633 | 719,256 | +0.02(+0.52%) |
Sep 14, 2020 | 4.530 | 4.649 | 4.434 | 4.609 | 1,183,805 | +0.07(+1.58%) |
Sep 11, 2020 | 4.585 | 4.609 | 4.442 | 4.538 | 824,555 | -0.02(-0.52%) |
Sep 10, 2020 | 4.824 | 4.824 | 4.561 | 4.561 | 1,051,449 | -0.25(-5.29%) |
Sep 09, 2020 | 4.824 | 4.856 | 4.689 | 4.816 | 975,712 | +0.06(+1.17%) |
Sep 08, 2020 | 4.896 | 4.896 | 4.657 | 4.760 | 1,399,455 | -0.17(-3.39%) |
Sep 04, 2020 | 5.039 | 5.039 | 4.792 | 4.928 | 1,789,175 | -0.02(-0.48%) |
Sep 03, 2020 | 5.174 | 5.250 | 4.944 | 4.952 | 1,844,322 | -0.24(-4.60%) |
Sep 02, 2020 | 5.342 | 5.369 | 5.139 | 5.190 | 876,334 | -0.19(-3.55%) |
Sep 01, 2020 | 5.182 | 5.397 | 5.103 | 5.381 | 973,239 | +0.16(+3.05%) |
Aug 31, 2020 | 5.310 | 5.310 | 5.182 | 5.222 | 1,554,338 | -0.09(-1.65%) |
Aug 28, 2020 | 5.254 | 5.373 | 5.170 | 5.310 | 1,249,018 | +0.08(+1.52%) |
Aug 27, 2020 | 5.238 | 5.274 | 5.087 | 5.230 | 1,358,300 | -0.02(-0.45%) |
Aug 26, 2020 | 5.445 | 5.493 | 5.234 | 5.254 | 867,142 | -0.22(-4.07%) |
Aug 25, 2020 | 5.652 | 5.692 | 5.421 | 5.477 | 602,085 | -0.11(-1.99%) |
Aug 24, 2020 | 5.405 | 5.612 | 5.373 | 5.588 | 879,912 | +0.25(+4.78%) |
Aug 21, 2020 | 5.469 | 5.469 | 5.250 | 5.334 | 968,639 | -0.18(-3.18%) |
Aug 20, 2020 | 5.533 | 5.564 | 5.469 | 5.509 | 774,054 | -0.12(-2.12%) |
Aug 19, 2020 | 5.580 | 5.716 | 5.553 | 5.628 | 804,169 | +0.06(+1.00%) |
Aug 18, 2020 | 5.660 | 5.708 | 5.549 | 5.572 | 599,358 | -0.13(-2.23%) |
Aug 17, 2020 | 5.724 | 5.767 | 5.660 | 5.700 | 478,779 | -0.02(-0.28%) |
Aug 14, 2020 | 5.724 | 5.752 | 5.640 | 5.716 | 769,409 | +0.00(+0.00%) |
Aug 13, 2020 | 5.843 | 5.855 | 5.660 | 5.716 | 742,237 | -0.18(-3.10%) |
Aug 12, 2020 | 5.970 | 6.002 | 5.811 | 5.899 | 680,027 | +0.02(+0.27%) |
Aug 11, 2020 | 6.050 | 6.122 | 5.867 | 5.883 | 1,079,812 | -0.10(-1.60%) |
Aug 10, 2020 | 5.819 | 6.066 | 5.803 | 5.978 | 916,131 | +0.20(+3.44%) |
Aug 07, 2020 | 5.628 | 5.795 | 5.580 | 5.779 | 795,663 | +0.16(+2.76%) |
Aug 06, 2020 | 5.765 | 5.765 | 5.616 | 5.624 | 646,271 | -0.14(-2.44%) |
Aug 05, 2020 | 5.624 | 5.804 | 5.601 | 5.765 | 1,030,171 | +0.23(+4.08%) |
Aug 04, 2020 | 5.382 | 5.554 | 5.359 | 5.538 | 950,638 | +0.14(+2.60%) |
Aug 03, 2020 | 5.250 | 5.460 | 5.125 | 5.398 | 1,748,835 | +0.20(+3.90%) |
Jul 31, 2020 | 5.180 | 5.265 | 4.977 | 5.195 | 2,067,416 | -0.27(-4.86%) |
Jul 30, 2020 | 5.421 | 5.515 | 5.382 | 5.460 | 1,209,575 | -0.07(-1.27%) |
Jul 29, 2020 | 5.328 | 5.546 | 5.250 | 5.531 | 886,675 | +0.19(+3.50%) |
Jul 28, 2020 | 5.453 | 5.570 | 5.328 | 5.343 | 777,133 | -0.18(-3.25%) |
Jul 27, 2020 | 5.460 | 5.554 | 5.414 | 5.523 | 767,883 | +0.04(+0.71%) |
Jul 24, 2020 | 5.562 | 5.593 | 5.398 | 5.484 | 1,683,982 | -0.09(-1.54%) |
Jul 23, 2020 | 5.367 | 5.577 | 5.312 | 5.570 | 1,599,184 | +0.17(+3.18%) |
Jul 22, 2020 | 5.429 | 5.468 | 5.328 | 5.398 | 1,475,018 | -0.06(-1.14%) |
Jul 21, 2020 | 5.320 | 5.515 | 5.250 | 5.460 | 1,339,689 | +0.28(+5.42%) |
Jul 20, 2020 | 5.164 | 5.316 | 5.132 | 5.180 | 672,636 | -0.02(-0.30%) |
Jul 17, 2020 | 5.265 | 5.359 | 5.195 | 5.195 | 740,203 | -0.08(-1.48%) |
Jul 16, 2020 | 5.320 | 5.414 | 5.242 | 5.273 | 979,169 | -0.09(-1.60%) |
Jul 15, 2020 | 5.336 | 5.398 | 5.195 | 5.359 | 1,159,700 | +0.17(+3.31%) |
Jul 14, 2020 | 4.719 | 5.203 | 4.673 | 5.187 | 1,464,470 | +0.47(+9.92%) |
Jul 13, 2020 | 4.891 | 4.899 | 4.680 | 4.719 | 1,187,683 | -0.12(-2.42%) |
Jul 10, 2020 | 5.078 | 5.156 | 4.751 | 4.836 | 1,648,087 | -0.20(-4.02%) |
Jul 09, 2020 | 5.180 | 5.211 | 4.985 | 5.039 | 2,555,518 | -0.15(-2.86%) |
Jul 08, 2020 | 5.117 | 5.211 | 5.031 | 5.187 | 1,556,226 | +0.08(+1.53%) |
Jul 07, 2020 | 5.070 | 5.148 | 5.024 | 5.109 | 1,290,042 | -0.04(-0.76%) |
Jul 06, 2020 | 5.273 | 5.312 | 5.074 | 5.148 | 1,595,763 | +0.03(+0.61%) |
Jul 02, 2020 | 5.242 | 5.242 | 5.020 | 5.117 | 1,487,201 | +0.01(+0.15%) |
Jul 01, 2020 | 5.031 | 5.133 | 5.020 | 5.109 | 1,744,502 | +0.05(+0.92%) |
Jun 30, 2020 | 4.969 | 5.109 | 4.964 | 5.063 | 1,735,436 | +0.00(+0.00%) |
Jun 29, 2020 | 4.922 | 5.070 | 4.891 | 5.063 | 1,117,333 | +0.22(+4.51%) |
Jun 26, 2020 | 4.899 | 4.914 | 4.774 | 4.844 | 2,972,096 | -0.12(-2.36%) |
Jun 25, 2020 | 4.649 | 4.961 | 4.618 | 4.961 | 1,392,114 | +0.23(+4.78%) |
Jun 24, 2020 | 4.743 | 4.809 | 4.595 | 4.735 | 2,427,336 | -0.08(-1.62%) |
Jun 23, 2020 | 4.883 | 4.883 | 4.751 | 4.813 | 1,282,850 | +0.04(+0.82%) |
Jun 22, 2020 | 4.719 | 4.805 | 4.610 | 4.774 | 1,375,494 | +0.02(+0.49%) |
Jun 19, 2020 | 4.883 | 4.946 | 4.751 | 4.751 | 2,674,937 | -0.02(-0.33%) |
Jun 18, 2020 | 4.758 | 4.922 | 4.715 | 4.766 | 1,221,219 | -0.05(-0.97%) |
Jun 17, 2020 | 4.891 | 4.969 | 4.797 | 4.813 | 1,287,676 | -0.09(-1.91%) |
Jun 16, 2020 | 5.304 | 5.328 | 4.848 | 4.907 | 2,452,209 | -0.11(-2.18%) |
Jun 15, 2020 | 4.478 | 5.203 | 4.478 | 5.016 | 2,296,046 | +0.28(+5.93%) |
Jun 12, 2020 | 4.704 | 4.751 | 4.439 | 4.735 | 2,040,495 | +0.31(+7.05%) |
Jun 11, 2020 | 4.688 | 4.766 | 4.306 | 4.423 | 2,693,859 | -0.59(-11.68%) |
Jun 10, 2020 | 5.492 | 5.534 | 4.930 | 5.008 | 3,013,641 | -0.58(-10.34%) |
Jun 09, 2020 | 5.429 | 5.702 | 5.312 | 5.585 | 2,013,015 | -0.07(-1.24%) |
Jun 08, 2020 | 5.531 | 5.753 | 5.437 | 5.655 | 3,121,859 | +0.31(+5.84%) |
Jun 05, 2020 | 5.453 | 5.632 | 5.304 | 5.343 | 2,021,394 | +0.16(+3.01%) |
Jun 04, 2020 | 5.016 | 5.211 | 4.946 | 5.187 | 2,266,662 | +0.12(+2.31%) |
Jun 03, 2020 | 5.265 | 5.320 | 5.024 | 5.070 | 1,942,073 | -0.09(-1.81%) |
Jun 02, 2020 | 5.156 | 5.219 | 5.086 | 5.164 | 1,884,255 | +0.09(+1.85%) |
Jun 01, 2020 | 4.946 | 5.125 | 4.883 | 5.070 | 1,538,605 | +0.12(+2.36%) |
May 29, 2020 | 4.766 | 5.039 | 4.688 | 4.953 | 2,885,050 | +0.09(+1.76%) |
May 28, 2020 | 5.304 | 5.336 | 4.793 | 4.868 | 2,137,469 | -0.41(-7.69%) |
May 27, 2020 | 5.063 | 5.289 | 4.985 | 5.273 | 2,858,405 | +0.30(+5.96%) |
May 26, 2020 | 4.844 | 5.062 | 4.774 | 4.977 | 1,966,613 | +0.39(+8.50%) |
May 22, 2020 | 4.493 | 4.587 | 4.415 | 4.587 | 1,296,958 | +0.05(+1.20%) |
May 21, 2020 | 4.610 | 4.641 | 4.493 | 4.532 | 2,049,148 | -0.05(-1.02%) |
May 20, 2020 | 4.220 | 4.649 | 4.220 | 4.579 | 2,129,270 | +0.46(+11.17%) |
May 19, 2020 | 4.212 | 4.318 | 4.087 | 4.119 | 1,667,374 | -0.12(-2.94%) |
May 18, 2020 | 4.173 | 4.337 | 4.126 | 4.244 | 1,975,406 | +0.31(+7.94%) |
May 15, 2020 | 3.900 | 4.002 | 3.783 | 3.931 | 2,228,943 | +0.07(+1.82%) |
May 14, 2020 | 3.588 | 3.869 | 3.455 | 3.861 | 2,874,749 | +0.13(+3.56%) |
May 13, 2020 | 3.635 | 3.744 | 3.409 | 3.729 | 3,054,336 | +0.04(+1.06%) |
May 12, 2020 | 3.721 | 3.830 | 3.580 | 3.690 | 1,571,106 | -0.02(-0.42%) |
May 11, 2020 | 3.651 | 3.760 | 3.541 | 3.705 | 1,403,528 | -0.02(-0.63%) |
May 08, 2020 | 3.510 | 3.729 | 3.393 | 3.729 | 1,518,225 | +0.35(+10.27%) |
May 07, 2020 | 3.374 | 3.400 | 3.276 | 3.382 | 1,348,272 | +0.14(+4.43%) |
May 06, 2020 | 3.299 | 3.412 | 3.238 | 3.238 | 1,317,309 | -0.04(-1.15%) |
May 05, 2020 | 3.563 | 3.593 | 3.253 | 3.276 | 1,782,274 | -0.02(-0.69%) |
May 04, 2020 | 3.268 | 3.427 | 3.200 | 3.299 | 1,554,539 | -0.08(-2.24%) |
May 01, 2020 | 3.548 | 3.605 | 3.311 | 3.374 | 2,861,918 | -0.26(-7.07%) |
Apr 30, 2020 | 3.850 | 3.880 | 3.510 | 3.631 | 2,625,518 | -0.08(-2.24%) |
Apr 29, 2020 | 3.593 | 3.736 | 3.480 | 3.714 | 2,637,768 | +0.33(+9.82%) |
Apr 28, 2020 | 3.434 | 3.443 | 3.132 | 3.382 | 2,145,678 | +0.23(+7.18%) |
Apr 27, 2020 | 3.185 | 3.200 | 2.906 | 3.155 | 2,106,181 | -0.05(-1.65%) |
Apr 24, 2020 | 3.276 | 3.359 | 3.057 | 3.208 | 1,255,947 | -0.02(-0.70%) |
Apr 23, 2020 | 3.080 | 3.268 | 3.027 | 3.231 | 1,950,662 | +0.23(+7.54%) |
Apr 22, 2020 | 3.004 | 3.067 | 2.914 | 3.004 | 1,273,665 | +0.12(+4.19%) |
Apr 21, 2020 | 2.936 | 3.072 | 2.846 | 2.883 | 1,736,048 | -0.18(-5.91%) |
Apr 20, 2020 | 2.755 | 3.178 | 2.657 | 3.065 | 2,342,707 | +0.13(+4.37%) |
Apr 17, 2020 | 2.831 | 2.985 | 2.831 | 2.936 | 1,864,579 | +0.14(+4.85%) |
Apr 16, 2020 | 2.914 | 2.936 | 2.695 | 2.800 | 1,504,954 | -0.10(-3.39%) |
Apr 15, 2020 | 2.936 | 2.981 | 2.770 | 2.898 | 1,368,132 | -0.18(-5.88%) |
Apr 14, 2020 | 3.155 | 3.374 | 3.057 | 3.080 | 1,270,468 | +0.01(+0.25%) |
Apr 13, 2020 | 3.178 | 3.231 | 2.997 | 3.072 | 2,111,940 | +0.11(+3.56%) |
Apr 09, 2020 | 3.057 | 3.223 | 2.800 | 2.966 | 2,665,709 | +0.07(+2.34%) |
Apr 08, 2020 | 2.853 | 2.929 | 2.732 | 2.898 | 1,669,895 | +0.12(+4.35%) |
Apr 07, 2020 | 2.914 | 3.091 | 2.664 | 2.778 | 2,613,116 | +0.05(+1.66%) |
Apr 06, 2020 | 2.672 | 2.793 | 2.589 | 2.732 | 1,456,875 | +0.20(+7.74%) |
Apr 03, 2020 | 2.763 | 2.815 | 2.378 | 2.536 | 1,635,779 | -0.17(-6.41%) |
Apr 02, 2020 | 2.498 | 2.966 | 2.498 | 2.710 | 1,580,658 | +0.26(+10.80%) |
Apr 01, 2020 | 2.740 | 2.793 | 2.400 | 2.446 | 1,643,654 | -0.39(-13.83%) |
Mar 31, 2020 | 2.770 | 2.989 | 2.740 | 2.838 | 1,697,597 | +0.11(+4.16%) |
Mar 30, 2020 | 2.740 | 2.829 | 2.483 | 2.725 | 1,252,194 | -0.05(-1.63%) |
Mar 27, 2020 | 2.748 | 2.846 | 2.604 | 2.770 | 1,017,079 | -0.13(-4.43%) |
Mar 26, 2020 | 2.725 | 2.951 | 2.612 | 2.898 | 1,620,688 | +0.23(+8.47%) |
Mar 25, 2020 | 2.710 | 3.004 | 2.453 | 2.672 | 2,042,693 | -0.06(-2.21%) |
Mar 24, 2020 | 2.808 | 2.944 | 2.498 | 2.732 | 1,537,431 | +0.17(+6.78%) |
Mar 23, 2020 | 2.717 | 2.732 | 2.378 | 2.559 | 1,700,630 | -0.18(-6.61%) |
Mar 20, 2020 | 2.853 | 3.102 | 2.634 | 2.740 | 3,370,789 | +0.11(+4.01%) |
Mar 19, 2020 | 1.630 | 2.846 | 1.630 | 2.634 | 2,826,740 | +1.05(+66.19%) |
Mar 18, 2020 | 2.755 | 2.823 | 1.578 | 1.585 | 2,798,449 | -1.27(-44.44%) |
Mar 17, 2020 | 2.853 | 3.170 | 2.751 | 2.853 | 1,845,251 | +0.05(+1.89%) |
Mar 16, 2020 | 2.883 | 3.132 | 2.680 | 2.800 | 2,312,608 | -0.33(-10.60%) |
Mar 13, 2020 | 2.989 | 3.132 | 2.755 | 3.132 | 2,515,340 | +0.34(+12.16%) |
Mar 12, 2020 | 2.785 | 2.850 | 2.559 | 2.793 | 2,166,626 | -0.30(-9.76%) |
Mar 11, 2020 | 2.906 | 3.208 | 2.770 | 3.095 | 2,691,541 | +0.13(+4.33%) |
Mar 10, 2020 | 3.593 | 3.616 | 2.868 | 2.966 | 5,312,153 | -0.39(-11.69%) |
Mar 09, 2020 | 3.472 | 3.665 | 3.344 | 3.359 | 2,497,748 | -1.19(-26.20%) |
Mar 06, 2020 | 4.657 | 4.725 | 4.465 | 4.551 | 2,303,233 | -0.29(-6.07%) |
Mar 05, 2020 | 5.050 | 5.110 | 4.755 | 4.846 | 1,718,101 | -0.35(-6.69%) |
Mar 04, 2020 | 5.261 | 5.318 | 5.110 | 5.193 | 1,392,810 | +0.02(+0.29%) |
Mar 03, 2020 | 5.450 | 5.654 | 5.144 | 5.178 | 1,803,380 | -0.20(-3.79%) |
Mar 02, 2020 | 5.382 | 5.435 | 5.133 | 5.382 | 1,104,257 | +0.06(+1.13%) |
Feb 28, 2020 | 5.012 | 5.408 | 5.012 | 5.321 | 3,279,905 | +0.12(+2.32%) |
Feb 27, 2020 | 5.359 | 5.491 | 5.201 | 5.201 | 1,623,996 | -0.35(-6.39%) |
Feb 26, 2020 | 5.669 | 5.737 | 5.548 | 5.555 | 1,228,317 | -0.08(-1.47%) |
Feb 25, 2020 | 5.895 | 5.925 | 5.616 | 5.638 | 1,852,111 | -0.20(-3.49%) |
Feb 24, 2020 | 5.978 | 6.031 | 5.706 | 5.842 | 2,238,272 | -0.38(-6.07%) |
Feb 21, 2020 | 6.597 | 6.631 | 6.122 | 6.220 | 1,846,958 | -0.48(-7.21%) |
Feb 20, 2020 | 6.620 | 6.876 | 6.552 | 6.703 | 1,546,438 | +0.23(+3.62%) |
Feb 19, 2020 | 6.446 | 6.522 | 6.378 | 6.469 | 1,479,461 | +0.06(+0.94%) |
Feb 18, 2020 | 6.340 | 6.420 | 6.288 | 6.408 | 906,109 | +0.02(+0.24%) |
Feb 14, 2020 | 6.363 | 6.450 | 6.337 | 6.393 | 983,295 | +0.05(+0.83%) |
Feb 13, 2020 | 6.401 | 6.408 | 6.284 | 6.340 | 691,033 | -0.06(-0.94%) |
Feb 12, 2020 | 6.499 | 6.529 | 6.393 | 6.401 | 1,234,326 | +0.06(+0.95%) |
Feb 11, 2020 | 6.182 | 6.355 | 6.137 | 6.340 | 811,938 | +0.29(+4.74%) |
Feb 10, 2020 | 6.114 | 6.114 | 5.971 | 6.054 | 987,624 | -0.11(-1.84%) |
Feb 07, 2020 | 6.220 | 6.265 | 6.099 | 6.167 | 715,148 | -0.10(-1.57%) |
Feb 06, 2020 | 6.461 | 6.476 | 6.250 | 6.265 | 766,666 | -0.18(-2.75%) |
Feb 05, 2020 | 6.309 | 6.472 | 6.309 | 6.442 | 1,232,591 | +0.26(+4.20%) |
Feb 04, 2020 | 6.257 | 6.320 | 6.160 | 6.183 | 1,133,884 | +0.04(+0.73%) |
Feb 03, 2020 | 6.175 | 6.220 | 6.027 | 6.138 | 1,569,177 | -0.06(-0.96%) |
Jan 31, 2020 | 6.264 | 6.327 | 6.160 | 6.197 | 1,221,639 | -0.19(-3.02%) |
Jan 30, 2020 | 6.227 | 6.398 | 6.212 | 6.390 | 810,212 | +0.06(+0.94%) |
Jan 29, 2020 | 6.554 | 6.598 | 6.324 | 6.331 | 662,886 | -0.17(-2.63%) |
Jan 28, 2020 | 6.427 | 6.502 | 6.324 | 6.502 | 1,311,681 | +0.11(+1.74%) |
Jan 27, 2020 | 6.398 | 6.494 | 6.346 | 6.390 | 1,093,803 | -0.16(-2.49%) |
Jan 24, 2020 | 6.784 | 6.791 | 6.465 | 6.554 | 1,349,907 | -0.19(-2.86%) |
Jan 23, 2020 | 6.687 | 6.761 | 6.620 | 6.747 | 1,559,811 | -0.01(-0.11%) |
Jan 22, 2020 | 6.888 | 6.977 | 6.702 | 6.754 | 996,888 | -0.20(-2.88%) |
Jan 21, 2020 | 7.088 | 7.088 | 6.940 | 6.954 | 1,728,180 | -0.19(-2.60%) |
Jan 17, 2020 | 7.088 | 7.147 | 6.999 | 7.140 | 1,138,643 | +0.09(+1.26%) |
Jan 16, 2020 | 6.999 | 7.110 | 6.954 | 7.051 | 923,257 | +0.07(+1.06%) |
Jan 15, 2020 | 7.110 | 7.162 | 6.962 | 6.977 | 1,107,749 | -0.21(-2.89%) |
Jan 14, 2020 | 7.199 | 7.229 | 7.081 | 7.184 | 1,135,683 | -0.03(-0.41%) |
Jan 13, 2020 | 7.244 | 7.296 | 7.110 | 7.214 | 952,392 | -0.03(-0.41%) |
Jan 10, 2020 | 7.392 | 7.407 | 7.236 | 7.244 | 896,120 | -0.16(-2.11%) |
Jan 09, 2020 | 7.489 | 7.533 | 7.392 | 7.400 | 823,171 | -0.10(-1.29%) |
Jan 08, 2020 | 7.637 | 7.734 | 7.467 | 7.496 | 965,602 | -0.15(-1.94%) |
Jan 07, 2020 | 7.600 | 7.667 | 7.541 | 7.645 | 833,826 | +0.00(+0.00%) |
Jan 06, 2020 | 7.511 | 7.682 | 7.481 | 7.645 | 1,594,007 | +0.16(+2.08%) |
Jan 03, 2020 | 7.548 | 7.615 | 7.407 | 7.489 | 1,559,554 | +0.02(+0.30%) |
Jan 02, 2020 | 7.489 | 7.548 | 7.363 | 7.467 | 1,325,613 | +0.01(+0.20%) |
Dec 31, 2019 | 7.251 | 7.467 | 7.229 | 7.452 | 1,236,999 | +0.16(+2.14%) |
Dec 30, 2019 | 7.229 | 7.444 | 7.229 | 7.296 | 879,595 | +0.07(+0.92%) |
Dec 27, 2019 | 7.496 | 7.504 | 7.214 | 7.229 | 1,055,377 | -0.23(-3.08%) |
Dec 26, 2019 | 7.459 | 7.474 | 7.407 | 7.459 | 862,539 | +0.05(+0.70%) |
Dec 24, 2019 | 7.348 | 7.459 | 7.348 | 7.407 | 586,365 | +0.08(+1.11%) |
Dec 23, 2019 | 7.244 | 7.370 | 7.214 | 7.326 | 1,493,212 | +0.12(+1.65%) |
Dec 20, 2019 | 7.207 | 7.318 | 7.170 | 7.207 | 6,321,888 | +0.03(+0.41%) |
Dec 19, 2019 | 7.155 | 7.274 | 7.140 | 7.177 | 2,206,042 | +0.03(+0.42%) |
Dec 18, 2019 | 6.947 | 7.229 | 6.947 | 7.147 | 1,621,634 | +0.20(+2.88%) |
Dec 17, 2019 | 7.006 | 7.043 | 6.932 | 6.947 | 2,697,630 | -0.01(-0.21%) |
Dec 16, 2019 | 6.932 | 7.214 | 6.902 | 6.962 | 2,317,632 | +0.11(+1.63%) |
Dec 13, 2019 | 6.880 | 6.888 | 6.799 | 6.851 | 1,386,285 | +0.00(+0.00%) |
Dec 12, 2019 | 6.761 | 6.902 | 6.761 | 6.851 | 1,798,422 | +0.11(+1.65%) |
Dec 11, 2019 | 6.821 | 6.876 | 6.635 | 6.739 | 1,416,518 | -0.10(-1.52%) |
Dec 10, 2019 | 6.628 | 6.858 | 6.620 | 6.843 | 1,933,619 | +0.22(+3.25%) |
Dec 09, 2019 | 6.531 | 6.680 | 6.524 | 6.628 | 1,481,041 | +0.07(+1.13%) |
Dec 06, 2019 | 6.338 | 6.613 | 6.324 | 6.554 | 2,606,578 | +0.24(+3.88%) |
Dec 05, 2019 | 6.346 | 6.398 | 6.242 | 6.309 | 1,224,396 | -0.01(-0.12%) |
Dec 04, 2019 | 6.101 | 6.383 | 6.086 | 6.316 | 1,518,469 | +0.27(+4.55%) |
Dec 03, 2019 | 6.183 | 6.183 | 6.012 | 6.042 | 1,277,484 | -0.19(-2.98%) |
Dec 02, 2019 | 6.264 | 6.327 | 6.208 | 6.227 | 1,163,667 | -0.01(-0.24%) |
Nov 29, 2019 | 6.427 | 6.524 | 6.234 | 6.242 | 785,638 | -0.24(-3.78%) |
Nov 27, 2019 | 6.309 | 6.509 | 6.301 | 6.487 | 1,131,232 | +0.17(+2.70%) |
Nov 26, 2019 | 6.531 | 6.554 | 6.309 | 6.316 | 786,442 | -0.23(-3.51%) |
Nov 25, 2019 | 6.346 | 6.583 | 6.316 | 6.546 | 950,428 | +0.16(+2.56%) |
Nov 22, 2019 | 6.450 | 6.487 | 6.357 | 6.383 | 1,052,951 | -0.05(-0.81%) |
Nov 21, 2019 | 6.390 | 6.469 | 6.331 | 6.435 | 1,528,189 | +0.10(+1.52%) |
Nov 20, 2019 | 6.227 | 6.390 | 6.197 | 6.338 | 1,543,014 | +0.11(+1.79%) |
Nov 19, 2019 | 6.301 | 6.353 | 6.183 | 6.227 | 1,093,632 | -0.10(-1.53%) |
Nov 18, 2019 | 6.465 | 6.472 | 6.324 | 6.324 | 977,116 | -0.18(-2.74%) |
Nov 15, 2019 | 6.427 | 6.576 | 6.427 | 6.502 | 1,011,992 | +0.10(+1.62%) |
Nov 14, 2019 | 6.494 | 6.546 | 6.386 | 6.398 | 1,096,405 | -0.10(-1.60%) |
Nov 13, 2019 | 6.628 | 6.628 | 6.420 | 6.502 | 1,020,546 | -0.18(-2.67%) |
Nov 12, 2019 | 6.672 | 6.769 | 6.580 | 6.680 | 1,158,874 | +0.01(+0.22%) |
Nov 11, 2019 | 6.591 | 6.702 | 6.546 | 6.665 | 1,095,118 | -0.01(-0.22%) |
Nov 08, 2019 | 6.791 | 6.836 | 6.568 | 6.680 | 1,491,109 | -0.17(-2.49%) |
Nov 07, 2019 | 7.199 | 7.303 | 6.828 | 6.851 | 901,958 | -0.26(-3.65%) |
Nov 06, 2019 | 7.333 | 7.377 | 7.110 | 7.110 | 828,288 | -0.26(-3.57%) |
Nov 05, 2019 | 7.454 | 7.549 | 7.271 | 7.374 | 976,710 | -0.04(-0.49%) |
Nov 04, 2019 | 7.220 | 7.432 | 7.176 | 7.410 | 825,959 | +0.29(+4.11%) |
Nov 01, 2019 | 7.125 | 7.140 | 7.059 | 7.118 | 802,709 | +0.07(+0.93%) |
Oct 31, 2019 | 7.067 | 7.118 | 6.949 | 7.052 | 1,013,838 | -0.05(-0.72%) |
Oct 30, 2019 | 7.344 | 7.388 | 7.070 | 7.103 | 835,684 | -0.28(-3.77%) |
Oct 29, 2019 | 7.388 | 7.549 | 7.049 | 7.381 | 1,752,901 | +0.15(+2.02%) |
Oct 28, 2019 | 7.279 | 7.359 | 7.209 | 7.235 | 809,376 | +0.01(+0.20%) |
Oct 25, 2019 | 7.103 | 7.253 | 7.103 | 7.220 | 612,284 | +0.09(+1.23%) |
Oct 24, 2019 | 7.301 | 7.304 | 7.059 | 7.132 | 646,422 | -0.14(-1.91%) |
Oct 23, 2019 | 7.125 | 7.308 | 7.052 | 7.271 | 457,560 | +0.15(+2.05%) |
Oct 22, 2019 | 7.118 | 7.198 | 7.059 | 7.125 | 597,375 | +0.01(+0.21%) |
Oct 21, 2019 | 7.103 | 7.257 | 7.103 | 7.110 | 799,746 | +0.03(+0.41%) |
Oct 18, 2019 | 7.125 | 7.220 | 7.059 | 7.081 | 729,027 | -0.05(-0.72%) |
Oct 17, 2019 | 7.059 | 7.154 | 7.052 | 7.132 | 856,175 | +0.05(+0.72%) |
Oct 16, 2019 | 7.052 | 7.132 | 6.928 | 7.081 | 737,792 | -0.02(-0.31%) |
Oct 15, 2019 | 7.169 | 7.249 | 7.052 | 7.103 | 694,890 | -0.07(-0.92%) |
Oct 14, 2019 | 7.015 | 7.176 | 6.920 | 7.169 | 634,814 | +0.05(+0.72%) |
Oct 11, 2019 | 6.964 | 7.205 | 6.957 | 7.118 | 752,813 | +0.25(+3.62%) |
Oct 10, 2019 | 6.825 | 6.898 | 6.789 | 6.869 | 696,737 | +0.10(+1.51%) |
Oct 09, 2019 | 6.913 | 6.920 | 6.748 | 6.767 | 620,455 | -0.06(-0.86%) |
Oct 08, 2019 | 6.854 | 6.942 | 6.796 | 6.825 | 736,530 | -0.13(-1.89%) |
Oct 07, 2019 | 6.920 | 7.067 | 6.884 | 6.957 | 934,349 | +0.04(+0.53%) |
Oct 04, 2019 | 6.942 | 7.037 | 6.854 | 6.920 | 552,546 | -0.01(-0.11%) |
Oct 03, 2019 | 6.869 | 6.975 | 6.807 | 6.928 | 678,380 | -0.01(-0.21%) |
Oct 02, 2019 | 7.030 | 7.103 | 6.884 | 6.942 | 685,673 | -0.15(-2.06%) |