Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.571 | 8.608 | 8.465 | 8.580 | 4,755,498 | +0.01(+0.11%) |
Oct 29, 2020 | 8.516 | 8.734 | 8.425 | 8.571 | 5,077,881 | -0.01(-0.11%) |
Oct 28, 2020 | 8.627 | 8.645 | 8.395 | 8.580 | 9,163,145 | +0.00(+0.00%) |
Oct 27, 2020 | 8.822 | 8.839 | 8.571 | 8.580 | 3,670,603 | -0.27(-3.04%) |
Oct 26, 2020 | 8.952 | 8.961 | 8.766 | 8.850 | 4,755,755 | -0.10(-1.14%) |
Oct 23, 2020 | 9.035 | 9.035 | 8.859 | 8.952 | 4,416,028 | +0.19(+2.12%) |
Oct 22, 2020 | 8.627 | 8.794 | 8.613 | 8.766 | 3,417,378 | +0.04(+0.43%) |
Oct 21, 2020 | 8.859 | 8.910 | 8.706 | 8.729 | 4,227,712 | -0.18(-1.98%) |
Oct 20, 2020 | 8.905 | 9.072 | 8.896 | 8.905 | 3,898,635 | +0.30(+3.45%) |
Oct 19, 2020 | 8.655 | 8.803 | 8.590 | 8.608 | 3,131,751 | +0.03(+0.32%) |
Oct 16, 2020 | 8.441 | 8.618 | 8.414 | 8.580 | 3,682,862 | +0.21(+2.55%) |
Oct 15, 2020 | 8.209 | 8.376 | 8.191 | 8.367 | 2,530,929 | -0.04(-0.44%) |
Oct 14, 2020 | 8.441 | 8.478 | 8.404 | 8.404 | 2,460,541 | -0.05(-0.55%) |
Oct 13, 2020 | 8.608 | 8.618 | 8.414 | 8.451 | 2,906,555 | -0.21(-2.46%) |
Oct 12, 2020 | 8.571 | 8.673 | 8.551 | 8.664 | 2,685,544 | +0.06(+0.65%) |
Oct 09, 2020 | 8.710 | 8.710 | 8.553 | 8.608 | 2,421,678 | -0.07(-0.85%) |
Oct 08, 2020 | 8.692 | 8.720 | 8.618 | 8.683 | 5,018,187 | +0.12(+1.41%) |
Oct 07, 2020 | 8.516 | 8.599 | 8.483 | 8.562 | 4,531,954 | +0.20(+2.44%) |
Oct 06, 2020 | 8.414 | 8.529 | 8.344 | 8.358 | 8,416,374 | +0.29(+3.56%) |
Oct 05, 2020 | 7.940 | 8.080 | 7.931 | 8.070 | 5,800,282 | +0.19(+2.35%) |
Oct 02, 2020 | 7.699 | 7.931 | 7.690 | 7.885 | 3,666,907 | +0.13(+1.67%) |
Oct 01, 2020 | 7.736 | 7.811 | 7.676 | 7.755 | 4,624,730 | -0.04(-0.48%) |
Sep 30, 2020 | 7.792 | 7.950 | 7.755 | 7.792 | 4,868,672 | +0.12(+1.57%) |
Sep 29, 2020 | 7.746 | 7.785 | 7.630 | 7.671 | 4,348,776 | -0.15(-1.90%) |
Sep 28, 2020 | 7.690 | 7.894 | 7.662 | 7.820 | 4,699,766 | +0.40(+5.37%) |
Sep 25, 2020 | 7.328 | 7.430 | 7.273 | 7.421 | 6,005,686 | -0.10(-1.36%) |
Sep 24, 2020 | 7.495 | 7.625 | 7.430 | 7.523 | 4,141,040 | +0.06(+0.75%) |
Sep 23, 2020 | 7.644 | 7.718 | 7.421 | 7.467 | 5,623,878 | -0.08(-1.11%) |
Sep 22, 2020 | 7.718 | 7.783 | 7.509 | 7.551 | 5,046,009 | -0.19(-2.40%) |
Sep 21, 2020 | 7.764 | 7.838 | 7.597 | 7.736 | 13,788,897 | -0.70(-8.25%) |
Sep 18, 2020 | 8.460 | 8.525 | 8.386 | 8.432 | 3,330,024 | -0.14(-1.62%) |
Sep 17, 2020 | 8.460 | 8.585 | 8.441 | 8.571 | 2,474,697 | -0.05(-0.54%) |
Sep 16, 2020 | 8.451 | 8.655 | 8.404 | 8.618 | 3,318,495 | +0.18(+2.09%) |
Sep 15, 2020 | 8.599 | 8.599 | 8.441 | 8.441 | 2,231,223 | -0.22(-2.57%) |
Sep 14, 2020 | 8.664 | 8.729 | 8.618 | 8.664 | 2,174,046 | +0.07(+0.86%) |
Sep 11, 2020 | 8.608 | 8.650 | 8.516 | 8.590 | 3,408,396 | -0.08(-0.96%) |
Sep 10, 2020 | 8.933 | 8.979 | 8.673 | 8.673 | 3,125,835 | -0.06(-0.74%) |
Sep 09, 2020 | 8.729 | 8.812 | 8.692 | 8.738 | 3,323,412 | +0.01(+0.11%) |
Sep 08, 2020 | 8.710 | 8.775 | 8.599 | 8.729 | 9,083,730 | -0.30(-3.29%) |
Sep 04, 2020 | 8.961 | 9.081 | 8.808 | 9.026 | 5,117,715 | +0.41(+4.74%) |
Sep 03, 2020 | 8.822 | 8.887 | 8.564 | 8.618 | 3,829,854 | -0.15(-1.69%) |
Sep 02, 2020 | 8.673 | 8.775 | 8.618 | 8.766 | 2,980,897 | -0.06(-0.74%) |
Sep 01, 2020 | 8.785 | 8.896 | 8.729 | 8.831 | 3,604,595 | -0.01(-0.10%) |
Aug 31, 2020 | 9.081 | 9.091 | 8.831 | 8.840 | 4,177,707 | -0.33(-3.64%) |
Aug 28, 2020 | 9.193 | 9.211 | 9.040 | 9.174 | 5,282,761 | +0.15(+1.64%) |
Aug 27, 2020 | 9.072 | 9.109 | 9.007 | 9.026 | 2,575,009 | -0.07(-0.82%) |
Aug 26, 2020 | 9.100 | 9.144 | 9.035 | 9.100 | 3,217,619 | +0.16(+1.76%) |
Aug 25, 2020 | 9.072 | 9.120 | 8.896 | 8.942 | 2,520,425 | +0.05(+0.52%) |
Aug 24, 2020 | 8.683 | 8.905 | 8.622 | 8.896 | 4,483,113 | +0.38(+4.47%) |
Aug 21, 2020 | 8.432 | 8.553 | 8.414 | 8.516 | 2,840,923 | -0.15(-1.71%) |
Aug 20, 2020 | 8.664 | 8.710 | 8.636 | 8.664 | 2,512,373 | -0.19(-2.10%) |
Aug 19, 2020 | 8.831 | 8.970 | 8.831 | 8.850 | 2,328,456 | +0.13(+1.49%) |
Aug 18, 2020 | 8.812 | 8.831 | 8.701 | 8.720 | 1,834,380 | -0.06(-0.63%) |
Aug 17, 2020 | 8.868 | 8.887 | 8.747 | 8.775 | 2,016,055 | -0.06(-0.63%) |
Aug 14, 2020 | 8.701 | 8.891 | 8.687 | 8.831 | 2,269,892 | -0.03(-0.31%) |
Aug 13, 2020 | 8.859 | 8.979 | 8.840 | 8.859 | 2,692,756 | -0.15(-1.65%) |
Aug 12, 2020 | 9.146 | 9.156 | 8.942 | 9.007 | 3,411,494 | +0.14(+1.57%) |
Aug 11, 2020 | 8.942 | 9.035 | 8.859 | 8.868 | 3,782,199 | +0.13(+1.49%) |
Aug 10, 2020 | 8.673 | 8.747 | 8.664 | 8.738 | 2,226,448 | +0.19(+2.17%) |
Aug 07, 2020 | 8.367 | 8.562 | 8.349 | 8.553 | 2,704,337 | +0.00(+0.00%) |
Aug 06, 2020 | 8.506 | 8.580 | 8.465 | 8.553 | 1,841,839 | -0.11(-1.28%) |
Aug 05, 2020 | 8.664 | 8.729 | 8.655 | 8.664 | 4,047,734 | +0.08(+0.97%) |
Aug 04, 2020 | 8.497 | 8.580 | 8.477 | 8.580 | 2,692,129 | +0.03(+0.33%) |
Aug 03, 2020 | 8.404 | 8.571 | 8.358 | 8.553 | 2,745,403 | +0.28(+3.36%) |
Jul 31, 2020 | 8.478 | 8.534 | 8.256 | 8.274 | 3,732,451 | -0.07(-0.89%) |
Jul 30, 2020 | 8.052 | 8.376 | 7.987 | 8.349 | 7,968,816 | -0.20(-2.39%) |
Jul 29, 2020 | 8.330 | 8.580 | 8.293 | 8.553 | 12,294,256 | -0.21(-2.43%) |
Jul 28, 2020 | 8.720 | 8.785 | 8.650 | 8.766 | 3,544,204 | -0.09(-1.05%) |
Jul 27, 2020 | 8.840 | 8.877 | 8.794 | 8.859 | 2,038,321 | -0.06(-0.62%) |
Jul 24, 2020 | 8.979 | 9.040 | 8.896 | 8.914 | 2,849,224 | -0.01(-0.10%) |
Jul 23, 2020 | 8.942 | 8.998 | 8.859 | 8.924 | 3,313,915 | -0.19(-2.14%) |
Jul 22, 2020 | 9.165 | 9.208 | 9.072 | 9.119 | 3,734,242 | +0.08(+0.92%) |
Jul 21, 2020 | 9.100 | 9.137 | 8.998 | 9.035 | 5,143,116 | -0.41(-4.32%) |
Jul 20, 2020 | 9.295 | 9.443 | 9.283 | 9.443 | 2,781,956 | +0.19(+2.11%) |
Jul 17, 2020 | 9.221 | 9.295 | 9.197 | 9.248 | 3,409,905 | -0.06(-0.70%) |
Jul 16, 2020 | 9.295 | 9.406 | 9.230 | 9.313 | 4,268,706 | -0.14(-1.47%) |
Jul 15, 2020 | 9.499 | 9.517 | 9.364 | 9.452 | 4,919,566 | +0.16(+1.70%) |
Jul 14, 2020 | 9.165 | 9.313 | 9.137 | 9.295 | 5,879,352 | +0.27(+2.98%) |
Jul 13, 2020 | 9.202 | 9.230 | 8.998 | 9.026 | 5,835,247 | -0.34(-3.66%) |
Jul 10, 2020 | 9.054 | 9.369 | 9.054 | 9.369 | 5,054,974 | +0.35(+3.91%) |
Jul 09, 2020 | 9.239 | 9.262 | 8.975 | 9.016 | 5,089,430 | -0.26(-2.80%) |
Jul 08, 2020 | 9.119 | 9.276 | 9.119 | 9.276 | 3,654,756 | +0.17(+1.83%) |
Jul 07, 2020 | 9.221 | 9.260 | 9.109 | 9.109 | 3,149,101 | -0.12(-1.31%) |
Jul 06, 2020 | 9.295 | 9.341 | 9.168 | 9.230 | 5,662,188 | +0.39(+4.41%) |
Jul 02, 2020 | 9.007 | 9.100 | 8.822 | 8.840 | 5,195,441 | +0.19(+2.25%) |
Jul 01, 2020 | 8.794 | 8.887 | 8.636 | 8.645 | 5,012,491 | -0.19(-2.10%) |
Jun 30, 2020 | 8.683 | 8.868 | 8.673 | 8.831 | 3,844,724 | +0.06(+0.63%) |
Jun 29, 2020 | 8.766 | 8.868 | 8.664 | 8.775 | 4,488,894 | +0.43(+5.11%) |
Jun 26, 2020 | 8.673 | 8.678 | 8.339 | 8.349 | 7,041,454 | -0.53(-5.96%) |
Jun 25, 2020 | 8.618 | 8.887 | 8.608 | 8.877 | 5,280,410 | +0.42(+4.93%) |
Jun 24, 2020 | 8.692 | 8.720 | 8.423 | 8.460 | 4,232,214 | -0.40(-4.50%) |
Jun 23, 2020 | 9.054 | 9.091 | 8.845 | 8.859 | 4,706,288 | +0.19(+2.14%) |
Jun 22, 2020 | 8.627 | 8.775 | 8.576 | 8.673 | 6,195,828 | +0.12(+1.41%) |
Jun 19, 2020 | 8.766 | 8.785 | 8.488 | 8.553 | 4,008,965 | -0.02(-0.22%) |
Jun 18, 2020 | 8.423 | 8.636 | 8.386 | 8.571 | 5,790,145 | -0.09(-1.07%) |
Jun 17, 2020 | 8.877 | 8.910 | 8.659 | 8.664 | 5,661,034 | -0.19(-2.20%) |
Jun 16, 2020 | 9.035 | 9.049 | 8.645 | 8.859 | 4,939,852 | +0.07(+0.84%) |
Jun 15, 2020 | 8.432 | 8.850 | 8.404 | 8.785 | 4,848,615 | +0.07(+0.85%) |
Jun 12, 2020 | 8.794 | 8.850 | 8.529 | 8.710 | 7,626,606 | +0.36(+4.33%) |
Jun 11, 2020 | 8.683 | 8.812 | 8.302 | 8.349 | 10,250,208 | -0.72(-7.98%) |
Jun 10, 2020 | 9.397 | 9.415 | 9.054 | 9.072 | 8,444,207 | -0.04(-0.41%) |
Jun 09, 2020 | 9.100 | 9.193 | 8.944 | 9.109 | 8,074,704 | -0.35(-3.73%) |
Jun 08, 2020 | 9.582 | 9.647 | 9.295 | 9.462 | 11,054,898 | +0.47(+5.26%) |
Jun 05, 2020 | 9.156 | 9.188 | 8.970 | 8.989 | 9,647,475 | +0.19(+2.11%) |
Jun 04, 2020 | 8.683 | 8.924 | 8.613 | 8.803 | 9,342,328 | +0.25(+2.93%) |
Jun 03, 2020 | 8.321 | 8.590 | 8.293 | 8.553 | 7,629,413 | +0.30(+3.60%) |
Jun 02, 2020 | 8.265 | 8.358 | 8.200 | 8.256 | 6,727,125 | +0.19(+2.42%) |
Jun 01, 2020 | 7.857 | 8.089 | 7.829 | 8.061 | 4,587,314 | +0.27(+3.45%) |
May 29, 2020 | 7.848 | 7.913 | 7.727 | 7.792 | 5,638,618 | -0.10(-1.29%) |
May 28, 2020 | 8.089 | 8.143 | 7.875 | 7.894 | 9,342,811 | -0.16(-1.96%) |
May 27, 2020 | 7.968 | 8.052 | 7.797 | 8.052 | 9,795,459 | +0.44(+5.72%) |
May 26, 2020 | 7.384 | 7.681 | 7.375 | 7.616 | 10,758,814 | +0.83(+12.16%) |
May 22, 2020 | 6.864 | 6.883 | 6.753 | 6.790 | 3,422,626 | -0.04(-0.54%) |
May 21, 2020 | 6.883 | 6.957 | 6.799 | 6.827 | 3,053,113 | -0.14(-2.00%) |
May 20, 2020 | 6.818 | 7.022 | 6.809 | 6.966 | 6,956,400 | +0.42(+6.37%) |
May 19, 2020 | 6.632 | 6.697 | 6.530 | 6.549 | 8,142,552 | -0.06(-0.98%) |
May 18, 2020 | 6.438 | 6.651 | 6.382 | 6.614 | 9,158,305 | +0.64(+10.71%) |
May 15, 2020 | 6.002 | 6.030 | 5.932 | 5.974 | 6,446,383 | -0.20(-3.30%) |
May 14, 2020 | 5.909 | 6.197 | 5.798 | 6.178 | 5,687,304 | +0.06(+0.91%) |
May 13, 2020 | 6.326 | 6.326 | 6.057 | 6.122 | 5,478,236 | -0.29(-4.49%) |
May 12, 2020 | 6.512 | 6.605 | 6.401 | 6.410 | 6,020,829 | -0.02(-0.29%) |
May 11, 2020 | 6.428 | 6.466 | 6.336 | 6.428 | 4,667,679 | -0.19(-2.81%) |
May 08, 2020 | 6.605 | 6.632 | 6.540 | 6.614 | 2,974,275 | +0.13(+2.00%) |
May 07, 2020 | 6.466 | 6.605 | 6.461 | 6.484 | 5,634,901 | +0.18(+2.79%) |
May 06, 2020 | 6.530 | 6.549 | 6.299 | 6.308 | 5,684,090 | -0.16(-2.44%) |
May 05, 2020 | 6.577 | 6.623 | 6.442 | 6.466 | 5,077,053 | -0.07(-1.13%) |
May 04, 2020 | 6.530 | 6.660 | 6.484 | 6.540 | 7,834,029 | -0.09(-1.40%) |
May 01, 2020 | 6.772 | 6.772 | 6.586 | 6.632 | 6,076,296 | -0.24(-3.51%) |
Apr 30, 2020 | 6.790 | 6.971 | 6.651 | 6.874 | 6,676,144 | -0.24(-3.39%) |
Apr 29, 2020 | 6.939 | 7.198 | 6.874 | 7.115 | 13,887,913 | +0.76(+11.97%) |
Apr 28, 2020 | 6.438 | 6.466 | 6.275 | 6.354 | 8,274,975 | +0.15(+2.39%) |
Apr 27, 2020 | 6.002 | 6.234 | 5.965 | 6.206 | 9,800,956 | +0.69(+12.44%) |
Apr 24, 2020 | 5.640 | 5.658 | 5.412 | 5.519 | 6,942,275 | -0.21(-3.72%) |
Apr 23, 2020 | 5.658 | 5.946 | 5.640 | 5.733 | 6,086,340 | +0.08(+1.48%) |
Apr 22, 2020 | 5.705 | 5.719 | 5.621 | 5.649 | 4,697,362 | +0.01(+0.16%) |
Apr 21, 2020 | 5.658 | 5.807 | 5.594 | 5.640 | 7,321,159 | -0.23(-3.95%) |
Apr 20, 2020 | 5.807 | 6.002 | 5.779 | 5.872 | 5,450,588 | -0.19(-3.21%) |
Apr 17, 2020 | 6.030 | 6.085 | 5.918 | 6.067 | 4,675,616 | +0.30(+5.14%) |
Apr 16, 2020 | 5.788 | 5.807 | 5.668 | 5.770 | 2,538,112 | -0.01(-0.16%) |
Apr 15, 2020 | 5.853 | 5.918 | 5.696 | 5.779 | 7,981,467 | -0.58(-9.05%) |
Apr 14, 2020 | 6.336 | 6.475 | 6.243 | 6.354 | 6,525,555 | +0.31(+5.06%) |
Apr 13, 2020 | 6.178 | 6.187 | 5.974 | 6.048 | 4,130,706 | -0.16(-2.54%) |
Apr 09, 2020 | 6.252 | 6.285 | 6.067 | 6.206 | 7,898,485 | +0.14(+2.29%) |
Apr 08, 2020 | 6.113 | 6.141 | 5.974 | 6.067 | 4,960,311 | -0.09(-1.51%) |
Apr 07, 2020 | 6.326 | 6.345 | 6.081 | 6.159 | 8,381,759 | +0.24(+4.08%) |
Apr 06, 2020 | 5.881 | 5.937 | 5.761 | 5.918 | 6,198,564 | +0.45(+8.14%) |
Apr 03, 2020 | 5.492 | 5.538 | 5.371 | 5.473 | 4,952,669 | -0.11(-1.99%) |
Apr 02, 2020 | 5.584 | 5.863 | 5.492 | 5.584 | 7,048,335 | +0.06(+1.01%) |
Apr 01, 2020 | 5.658 | 5.761 | 5.519 | 5.529 | 6,162,240 | -0.43(-7.17%) |
Mar 31, 2020 | 5.900 | 6.118 | 5.872 | 5.955 | 5,513,018 | -0.08(-1.38%) |
Mar 30, 2020 | 5.881 | 6.048 | 5.761 | 6.039 | 6,399,945 | +0.04(+0.62%) |
Mar 27, 2020 | 6.030 | 6.141 | 5.946 | 6.002 | 6,646,249 | -0.48(-7.44%) |
Mar 26, 2020 | 6.373 | 6.549 | 6.299 | 6.484 | 8,838,758 | +0.10(+1.60%) |
Mar 25, 2020 | 6.280 | 6.600 | 6.057 | 6.382 | 11,261,036 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.844 | 6.104 | 10,604,613 | +0.69(+12.67%) |
Mar 23, 2020 | 5.566 | 5.649 | 5.417 | 5.417 | 11,986,167 | +0.07(+1.39%) |
Mar 20, 2020 | 5.566 | 5.686 | 5.250 | 5.343 | 13,981,896 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.612 | 5.213 | 5.436 | 14,359,912 | +0.28(+5.40%) |
Mar 18, 2020 | 5.158 | 5.315 | 4.926 | 5.158 | 16,876,256 | -0.21(-3.97%) |
Mar 17, 2020 | 5.093 | 5.427 | 4.991 | 5.371 | 12,807,612 | +0.29(+5.66%) |
Mar 16, 2020 | 4.666 | 5.264 | 4.629 | 5.083 | 13,497,528 | -0.45(-8.21%) |
Mar 13, 2020 | 5.705 | 5.723 | 5.148 | 5.538 | 11,437,646 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.009 | 5.130 | 17,713,488 | -0.91(-15.05%) |
Mar 11, 2020 | 6.280 | 6.382 | 5.937 | 6.039 | 19,716,380 | -0.42(-6.47%) |
Mar 10, 2020 | 6.688 | 6.753 | 6.169 | 6.456 | 12,035,491 | +0.32(+5.14%) |
Mar 09, 2020 | 6.122 | 6.428 | 6.113 | 6.141 | 14,866,178 | -0.90(-12.78%) |
Mar 06, 2020 | 7.050 | 7.217 | 6.957 | 7.041 | 11,826,167 | -0.15(-2.06%) |
Mar 05, 2020 | 7.263 | 7.375 | 7.143 | 7.189 | 12,048,620 | -0.42(-5.49%) |
Mar 04, 2020 | 7.560 | 7.653 | 7.384 | 7.606 | 11,433,176 | +0.06(+0.74%) |
Mar 03, 2020 | 7.959 | 8.024 | 7.486 | 7.551 | 17,076,388 | -0.42(-5.24%) |
Mar 02, 2020 | 7.848 | 7.978 | 7.690 | 7.968 | 13,220,515 | -0.12(-1.49%) |
Feb 28, 2020 | 8.033 | 8.163 | 7.857 | 8.089 | 10,331,483 | -0.24(-2.90%) |
Feb 27, 2020 | 8.469 | 8.590 | 8.237 | 8.330 | 13,096,015 | -0.44(-4.97%) |
Feb 26, 2020 | 8.887 | 9.026 | 8.757 | 8.766 | 9,373,854 | +0.11(+1.29%) |
Feb 25, 2020 | 8.942 | 8.961 | 8.618 | 8.655 | 17,390,850 | -0.29(-3.22%) |
Feb 24, 2020 | 8.979 | 9.063 | 8.896 | 8.942 | 11,527,786 | -0.56(-5.86%) |
Feb 21, 2020 | 9.814 | 9.814 | 9.425 | 9.499 | 11,986,685 | -0.40(-4.03%) |
Feb 20, 2020 | 9.926 | 10.03 | 9.814 | 9.898 | 6,773,969 | +0.00(+0.00%) |
Feb 19, 2020 | 9.824 | 9.953 | 9.796 | 9.898 | 8,223,455 | -0.04(-0.37%) |
Feb 18, 2020 | 9.953 | 10.01 | 9.907 | 9.935 | 6,896,603 | -0.31(-2.99%) |
Feb 14, 2020 | 10.29 | 10.35 | 10.20 | 10.24 | 6,439,915 | +0.02(+0.18%) |
Feb 13, 2020 | 10.19 | 10.32 | 10.16 | 10.22 | 9,102,026 | +0.16(+1.57%) |
Feb 12, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 5,902,276 | +0.32(+3.33%) |
Feb 11, 2020 | 9.675 | 9.879 | 9.610 | 9.740 | 8,505,868 | +0.19(+1.94%) |
Feb 10, 2020 | 9.490 | 9.601 | 9.378 | 9.555 | 8,794,511 | -0.10(-1.06%) |
Feb 07, 2020 | 9.638 | 9.712 | 9.573 | 9.657 | 6,418,785 | +0.04(+0.39%) |
Feb 06, 2020 | 9.434 | 9.684 | 9.369 | 9.619 | 25,156,012 | +1.17(+13.83%) |
Feb 05, 2020 | 8.460 | 8.460 | 8.367 | 8.451 | 6,268,197 | +0.11(+1.33%) |
Feb 04, 2020 | 8.386 | 8.395 | 8.330 | 8.339 | 5,087,403 | +0.03(+0.33%) |
Feb 03, 2020 | 8.349 | 8.432 | 8.302 | 8.311 | 6,112,766 | -0.18(-2.08%) |
Jan 31, 2020 | 8.627 | 8.664 | 8.427 | 8.488 | 8,884,771 | -0.14(-1.61%) |
Jan 30, 2020 | 8.404 | 8.636 | 8.367 | 8.627 | 12,820,535 | +0.49(+6.04%) |
Jan 29, 2020 | 8.117 | 8.172 | 8.061 | 8.135 | 6,135,345 | +0.09(+1.15%) |
Jan 28, 2020 | 7.978 | 8.042 | 7.922 | 8.042 | 4,089,939 | +0.12(+1.52%) |
Jan 27, 2020 | 7.885 | 7.968 | 7.857 | 7.922 | 5,853,471 | -0.03(-0.35%) |
Jan 24, 2020 | 8.042 | 8.061 | 7.894 | 7.950 | 8,867,846 | +0.01(+0.12%) |
Jan 23, 2020 | 7.838 | 7.950 | 7.773 | 7.940 | 6,994,067 | +0.15(+1.90%) |
Jan 22, 2020 | 7.736 | 7.811 | 7.718 | 7.792 | 3,496,233 | +0.12(+1.57%) |
Jan 21, 2020 | 7.755 | 7.783 | 7.671 | 7.671 | 4,186,613 | -0.14(-1.78%) |
Jan 17, 2020 | 7.848 | 7.857 | 7.801 | 7.811 | 4,731,243 | -0.11(-1.41%) |
Jan 16, 2020 | 7.875 | 7.927 | 7.852 | 7.922 | 3,329,717 | +0.12(+1.55%) |
Jan 15, 2020 | 7.894 | 7.894 | 7.792 | 7.801 | 5,671,228 | -0.16(-1.98%) |
Jan 14, 2020 | 7.885 | 8.042 | 7.885 | 7.959 | 6,094,282 | +0.09(+1.18%) |
Jan 13, 2020 | 7.820 | 7.875 | 7.783 | 7.866 | 5,219,150 | -0.04(-0.47%) |
Jan 10, 2020 | 7.922 | 7.968 | 7.894 | 7.903 | 4,025,459 | -0.08(-1.05%) |
Jan 09, 2020 | 7.996 | 8.005 | 7.931 | 7.987 | 5,282,461 | +0.04(+0.47%) |
Jan 08, 2020 | 7.903 | 8.005 | 7.848 | 7.950 | 9,005,502 | +0.30(+3.88%) |
Jan 07, 2020 | 7.579 | 7.690 | 7.551 | 7.653 | 4,865,648 | +0.18(+2.36%) |
Jan 06, 2020 | 7.319 | 7.495 | 7.310 | 7.477 | 5,998,737 | -0.06(-0.74%) |
Jan 03, 2020 | 7.495 | 7.588 | 7.477 | 7.532 | 6,192,615 | -0.19(-2.52%) |
Jan 02, 2020 | 7.523 | 7.727 | 7.467 | 7.727 | 12,326,707 | +0.51(+7.07%) |
Dec 31, 2019 | 7.143 | 7.226 | 7.115 | 7.217 | 2,408,742 | +0.06(+0.78%) |
Dec 30, 2019 | 7.180 | 7.217 | 7.133 | 7.161 | 3,063,097 | +0.03(+0.39%) |
Dec 27, 2019 | 7.189 | 7.208 | 7.133 | 7.133 | 2,722,124 | +0.03(+0.39%) |
Dec 26, 2019 | 7.059 | 7.124 | 7.059 | 7.106 | 2,417,941 | +0.04(+0.53%) |
Dec 24, 2019 | 7.087 | 7.110 | 7.059 | 7.068 | 1,014,315 | -0.05(-0.65%) |
Dec 23, 2019 | 7.143 | 7.161 | 7.096 | 7.115 | 3,525,306 | -0.09(-1.29%) |
Dec 20, 2019 | 7.226 | 7.273 | 7.198 | 7.208 | 3,234,079 | -0.11(-1.52%) |
Dec 19, 2019 | 7.254 | 7.347 | 7.245 | 7.319 | 3,164,120 | +0.13(+1.81%) |
Dec 18, 2019 | 7.235 | 7.263 | 7.189 | 7.189 | 2,945,498 | -0.06(-0.77%) |
Dec 17, 2019 | 7.171 | 7.254 | 7.161 | 7.245 | 4,816,424 | +0.11(+1.56%) |
Dec 16, 2019 | 7.133 | 7.217 | 7.115 | 7.133 | 4,782,855 | +0.19(+2.81%) |
Dec 13, 2019 | 7.022 | 7.152 | 6.920 | 6.939 | 6,104,433 | -0.08(-1.19%) |
Dec 12, 2019 | 6.892 | 7.050 | 6.874 | 7.022 | 13,516,046 | +0.29(+4.27%) |
Dec 11, 2019 | 6.753 | 6.781 | 6.735 | 6.735 | 2,931,902 | +0.06(+0.97%) |
Dec 10, 2019 | 6.670 | 6.697 | 6.632 | 6.670 | 4,189,309 | -0.02(-0.28%) |
Dec 09, 2019 | 6.725 | 6.781 | 6.688 | 6.688 | 4,057,666 | -0.01(-0.14%) |
Dec 06, 2019 | 6.716 | 6.735 | 6.660 | 6.697 | 2,282,613 | +0.04(+0.56%) |
Dec 05, 2019 | 6.679 | 6.707 | 6.623 | 6.660 | 3,159,260 | +0.01(+0.14%) |
Dec 04, 2019 | 6.549 | 6.697 | 6.540 | 6.651 | 4,312,357 | +0.10(+1.56%) |
Dec 03, 2019 | 6.558 | 6.568 | 6.503 | 6.549 | 5,264,231 | -0.12(-1.81%) |
Dec 02, 2019 | 6.707 | 6.725 | 6.642 | 6.670 | 4,198,334 | -0.02(-0.28%) |
Nov 29, 2019 | 6.735 | 6.735 | 6.679 | 6.688 | 3,026,344 | -0.14(-2.04%) |
Nov 27, 2019 | 6.818 | 6.837 | 6.799 | 6.827 | 3,090,810 | +0.06(+0.96%) |
Nov 26, 2019 | 6.781 | 6.790 | 6.744 | 6.762 | 3,426,916 | -0.08(-1.22%) |
Nov 25, 2019 | 6.827 | 6.855 | 6.790 | 6.846 | 3,869,585 | +0.02(+0.27%) |
Nov 22, 2019 | 6.837 | 6.892 | 6.809 | 6.827 | 3,404,407 | -0.02(-0.27%) |
Nov 21, 2019 | 6.837 | 6.874 | 6.790 | 6.846 | 4,328,096 | +0.07(+1.10%) |
Nov 20, 2019 | 6.744 | 6.790 | 6.697 | 6.772 | 5,708,197 | -0.05(-0.68%) |
Nov 19, 2019 | 6.827 | 6.855 | 6.744 | 6.818 | 4,942,123 | +0.00(+0.00%) |
Nov 18, 2019 | 6.735 | 6.818 | 6.707 | 6.818 | 2,175,442 | +0.04(+0.55%) |
Nov 15, 2019 | 6.772 | 6.799 | 6.725 | 6.781 | 3,824,946 | +0.09(+1.39%) |
Nov 14, 2019 | 6.762 | 6.781 | 6.642 | 6.688 | 4,607,406 | -0.06(-0.96%) |
Nov 13, 2019 | 6.827 | 6.855 | 6.735 | 6.753 | 6,252,709 | -0.32(-4.59%) |
Nov 12, 2019 | 7.068 | 7.124 | 7.041 | 7.078 | 3,462,396 | +0.02(+0.26%) |
Nov 11, 2019 | 6.985 | 7.078 | 6.966 | 7.059 | 3,190,663 | -0.02(-0.26%) |
Nov 08, 2019 | 7.096 | 7.132 | 7.059 | 7.078 | 6,192,508 | -0.12(-1.68%) |
Nov 07, 2019 | 7.235 | 7.273 | 7.189 | 7.198 | 5,727,783 | +0.10(+1.44%) |
Nov 06, 2019 | 7.124 | 7.161 | 7.050 | 7.096 | 4,817,640 | +0.04(+0.53%) |
Nov 05, 2019 | 7.143 | 7.161 | 7.059 | 7.059 | 6,126,642 | -0.05(-0.65%) |
Nov 04, 2019 | 7.078 | 7.124 | 7.031 | 7.106 | 5,625,297 | +0.25(+3.65%) |