Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.516 | 7.535 | 7.506 | 7.535 | 10,682 | -0.00(-0.06%) |
Nov 27, 2020 | 7.563 | 7.563 | 7.539 | 7.539 | 11,635 | -0.05(-0.68%) |
Nov 25, 2020 | 7.582 | 7.591 | 7.554 | 7.591 | 17,770 | -0.01(-0.19%) |
Nov 24, 2020 | 7.601 | 7.606 | 7.582 | 7.605 | 2,371 | +0.04(+0.52%) |
Nov 23, 2020 | 7.573 | 7.573 | 7.563 | 7.566 | 2,607 | +0.04(+0.47%) |
Nov 20, 2020 | 7.539 | 7.544 | 7.530 | 7.530 | 3,807 | -0.03(-0.44%) |
Nov 19, 2020 | 7.554 | 7.563 | 7.554 | 7.563 | 450 | -0.03(-0.37%) |
Nov 18, 2020 | 7.591 | 7.591 | 7.573 | 7.591 | 1,511 | +0.01(+0.12%) |
Nov 17, 2020 | 7.610 | 7.610 | 7.573 | 7.582 | 11,813 | -0.06(-0.80%) |
Nov 16, 2020 | 7.629 | 7.643 | 7.629 | 7.643 | 2,457 | +0.02(+0.22%) |
Nov 13, 2020 | 7.601 | 7.629 | 7.601 | 7.627 | 5,183 | +0.03(+0.34%) |
Nov 12, 2020 | 7.639 | 7.639 | 7.601 | 7.601 | 3,072 | -0.13(-1.62%) |
Nov 11, 2020 | 7.752 | 7.762 | 7.726 | 7.726 | 9,087 | -0.03(-0.34%) |
Nov 10, 2020 | 7.762 | 7.762 | 7.724 | 7.752 | 2,537 | +0.06(+0.74%) |
Nov 09, 2020 | 7.705 | 7.757 | 7.695 | 7.695 | 8,640 | +0.14(+1.88%) |
Nov 06, 2020 | 7.544 | 7.554 | 7.539 | 7.554 | 7,510 | +0.09(+1.18%) |
Nov 05, 2020 | 7.435 | 7.485 | 7.435 | 7.465 | 16,100 | +0.01(+0.19%) |
Nov 04, 2020 | 7.478 | 7.487 | 7.450 | 7.451 | 24,141 | -0.21(-2.69%) |
Nov 03, 2020 | 7.658 | 7.672 | 7.648 | 7.657 | 12,641 | +0.05(+0.61%) |
Nov 02, 2020 | 7.573 | 7.610 | 7.573 | 7.610 | 12,686 | -0.03(-0.35%) |
Oct 30, 2020 | 7.587 | 7.639 | 7.582 | 7.637 | 7,933 | +0.08(+1.10%) |
Oct 29, 2020 | 7.525 | 7.554 | 7.487 | 7.554 | 1,716 | +0.08(+1.01%) |
Oct 28, 2020 | 7.459 | 7.478 | 7.459 | 7.478 | 8,740 | -0.01(-0.11%) |
Oct 27, 2020 | 7.497 | 7.497 | 7.486 | 7.486 | 2,202 | -0.03(-0.40%) |
Oct 26, 2020 | 7.516 | 7.516 | 7.506 | 7.516 | 3,067 | -0.06(-0.81%) |
Oct 23, 2020 | 7.596 | 7.596 | 7.573 | 7.577 | 23,165 | -0.05(-0.62%) |
Oct 22, 2020 | 7.563 | 7.625 | 7.563 | 7.625 | 6,821 | +0.08(+1.07%) |
Oct 21, 2020 | 7.535 | 7.544 | 7.523 | 7.544 | 21,612 | +0.03(+0.38%) |
Oct 20, 2020 | 7.516 | 7.516 | 7.497 | 7.516 | 1,505 | -0.02(-0.25%) |
Oct 19, 2020 | 7.497 | 7.535 | 7.464 | 7.535 | 15,299 | +0.10(+1.37%) |
Oct 16, 2020 | 7.421 | 7.440 | 7.421 | 7.433 | 4,336 | +0.02(+0.22%) |
Oct 15, 2020 | 7.388 | 7.440 | 7.388 | 7.416 | 2,738 | +0.02(+0.24%) |
Oct 14, 2020 | 7.388 | 7.398 | 7.388 | 7.398 | 834 | -0.02(-0.31%) |
Oct 13, 2020 | 7.440 | 7.440 | 7.421 | 7.421 | 4,441 | -0.04(-0.51%) |
Oct 12, 2020 | 7.487 | 7.487 | 7.459 | 7.459 | 2,277 | -0.02(-0.31%) |
Oct 09, 2020 | 7.506 | 7.506 | 7.469 | 7.482 | 2,644 | +0.01(+0.12%) |
Oct 08, 2020 | 7.469 | 7.473 | 7.459 | 7.473 | 4,384 | -0.03(-0.44%) |
Oct 07, 2020 | 7.478 | 7.512 | 7.478 | 7.506 | 1,035 | +0.06(+0.86%) |
Oct 06, 2020 | 7.497 | 7.497 | 7.431 | 7.442 | 8,650 | -0.05(-0.70%) |
Oct 05, 2020 | 7.440 | 7.497 | 7.440 | 7.494 | 4,520 | +0.15(+1.99%) |
Oct 02, 2020 | 7.365 | 7.374 | 7.346 | 7.348 | 2,432 | +0.02(+0.23%) |
Oct 01, 2020 | 7.374 | 7.374 | 7.331 | 7.331 | 310 | -0.02(-0.24%) |
Sep 30, 2020 | 7.355 | 7.383 | 7.349 | 7.349 | 719 | +0.06(+0.83%) |
Sep 29, 2020 | 7.297 | 7.297 | 7.279 | 7.289 | 1,632 | -0.02(-0.32%) |
Sep 28, 2020 | 7.320 | 7.327 | 7.308 | 7.313 | 1,498 | +0.00(+0.06%) |
Sep 25, 2020 | 7.327 | 7.327 | 7.298 | 7.308 | 528 | -0.02(-0.26%) |
Sep 24, 2020 | 7.331 | 7.331 | 7.327 | 7.327 | 147 | -0.01(-0.13%) |
Sep 23, 2020 | 7.336 | 7.369 | 7.336 | 7.336 | 7,810 | +0.00(+0.06%) |
Sep 22, 2020 | 7.336 | 7.336 | 7.327 | 7.332 | 644 | +0.00(+0.00%) |
Sep 21, 2020 | 7.317 | 7.332 | 7.317 | 7.332 | 459 | -0.04(-0.58%) |
Sep 18, 2020 | 7.355 | 7.374 | 7.355 | 7.374 | 1,057 | +0.01(+0.13%) |
Sep 17, 2020 | 7.345 | 7.374 | 7.345 | 7.365 | 5,556 | -0.01(-0.12%) |
Sep 16, 2020 | 7.327 | 7.374 | 7.327 | 7.374 | 4,155 | +0.02(+0.32%) |
Sep 15, 2020 | 7.346 | 7.365 | 7.346 | 7.350 | 3,028 | -0.01(-0.08%) |
Sep 14, 2020 | 7.317 | 7.356 | 7.317 | 7.356 | 664 | +0.02(+0.27%) |
Sep 11, 2020 | 7.336 | 7.341 | 7.336 | 7.336 | 1,480 | -0.03(-0.39%) |
Sep 10, 2020 | 7.412 | 7.431 | 7.355 | 7.365 | 7,097 | -0.04(-0.50%) |
Sep 09, 2020 | 7.368 | 7.412 | 7.368 | 7.402 | 5,174 | +0.02(+0.25%) |
Sep 08, 2020 | 7.349 | 7.393 | 7.349 | 7.383 | 1,796 | -0.05(-0.73%) |
Sep 04, 2020 | 7.355 | 7.440 | 7.355 | 7.438 | 3,490 | +0.12(+1.65%) |
Sep 03, 2020 | 7.332 | 7.332 | 7.289 | 7.317 | 4,227 | -0.03(-0.36%) |
Sep 02, 2020 | 7.374 | 7.374 | 7.336 | 7.343 | 3,352 | -0.04(-0.48%) |
Sep 01, 2020 | 7.459 | 7.459 | 7.374 | 7.379 | 8,656 | -0.06(-0.85%) |
Aug 31, 2020 | 7.478 | 7.478 | 7.419 | 7.442 | 26,372 | -0.04(-0.48%) |
Aug 28, 2020 | 7.478 | 7.487 | 7.448 | 7.478 | 2,961 | -0.01(-0.13%) |
Aug 27, 2020 | 7.450 | 7.506 | 7.450 | 7.487 | 5,142 | +0.07(+0.96%) |
Aug 26, 2020 | 7.459 | 7.459 | 7.417 | 7.417 | 478 | +0.01(+0.19%) |
Aug 25, 2020 | 7.431 | 7.431 | 7.402 | 7.402 | 4,103 | +0.04(+0.51%) |
Aug 24, 2020 | 7.365 | 7.365 | 7.365 | 7.365 | 191 | +0.03(+0.37%) |
Aug 21, 2020 | 7.355 | 7.360 | 7.337 | 7.337 | 2,644 | -0.02(-0.26%) |
Aug 20, 2020 | 7.365 | 7.365 | 7.355 | 7.357 | 2,826 | -0.07(-0.93%) |
Aug 19, 2020 | 7.365 | 7.426 | 7.365 | 7.426 | 839 | +0.02(+0.32%) |
Aug 18, 2020 | 7.414 | 7.414 | 7.383 | 7.402 | 15,551 | -0.02(-0.32%) |
Aug 17, 2020 | 7.440 | 7.440 | 7.402 | 7.426 | 8,249 | -0.04(-0.57%) |
Aug 14, 2020 | 7.469 | 7.469 | 7.448 | 7.468 | 35,118 | -0.01(-0.13%) |
Aug 13, 2020 | 7.459 | 7.487 | 7.459 | 7.478 | 3,203 | +0.04(+0.57%) |
Aug 12, 2020 | 7.440 | 7.459 | 7.421 | 7.435 | 7,887 | +0.08(+1.08%) |
Aug 11, 2020 | 7.412 | 7.421 | 7.356 | 7.356 | 5,752 | +0.07(+0.99%) |
Aug 10, 2020 | 7.270 | 7.284 | 7.270 | 7.284 | 15,020 | +0.01(+0.18%) |
Aug 07, 2020 | 7.209 | 7.271 | 7.209 | 7.271 | 634 | +0.04(+0.54%) |
Aug 06, 2020 | 7.223 | 7.232 | 7.213 | 7.232 | 6,312 | -0.01(-0.19%) |
Aug 05, 2020 | 7.246 | 7.246 | 7.246 | 7.246 | 195 | +0.06(+0.81%) |
Aug 04, 2020 | 7.218 | 7.223 | 7.187 | 7.187 | 2,460 | -0.08(-1.07%) |
Aug 03, 2020 | 7.281 | 7.281 | 7.265 | 7.265 | 408 | -0.01(-0.12%) |
Jul 31, 2020 | 7.289 | 7.289 | 7.251 | 7.274 | 7,827 | +0.03(+0.38%) |
Jul 30, 2020 | 7.279 | 7.279 | 7.246 | 7.246 | 8,029 | -0.04(-0.60%) |
Jul 29, 2020 | 7.322 | 7.322 | 7.290 | 7.290 | 705 | -0.02(-0.30%) |
Jul 28, 2020 | 7.336 | 7.336 | 7.312 | 7.312 | 1,671 | -0.05(-0.72%) |
Jul 27, 2020 | 7.365 | 7.365 | 7.365 | 7.365 | 425 | +0.02(+0.32%) |
Jul 24, 2020 | 7.327 | 7.346 | 7.308 | 7.341 | 12,375 | +0.02(+0.26%) |
Jul 23, 2020 | 7.317 | 7.336 | 7.317 | 7.322 | 4,728 | -0.02(-0.33%) |
Jul 22, 2020 | 7.346 | 7.346 | 7.346 | 7.346 | 470 | -0.01(-0.12%) |
Jul 21, 2020 | 7.364 | 7.364 | 7.355 | 7.355 | 1,232 | -0.02(-0.33%) |
Jul 20, 2020 | 7.346 | 7.380 | 7.346 | 7.380 | 2,550 | -0.01(-0.18%) |
Jul 17, 2020 | 7.365 | 7.401 | 7.365 | 7.393 | 3,596 | +0.01(+0.08%) |
Jul 16, 2020 | 7.374 | 7.393 | 7.374 | 7.387 | 3,215 | -0.01(-0.15%) |
Jul 15, 2020 | 7.421 | 7.421 | 7.393 | 7.398 | 817 | +0.00(+0.00%) |
Jul 14, 2020 | 7.365 | 7.398 | 7.365 | 7.398 | 2,467 | -0.00(-0.02%) |
Jul 13, 2020 | 7.440 | 7.463 | 7.399 | 7.399 | 8,296 | -0.02(-0.23%) |
Jul 10, 2020 | 7.365 | 7.428 | 7.365 | 7.417 | 6,875 | +0.04(+0.54%) |
Jul 09, 2020 | 7.431 | 7.431 | 7.365 | 7.377 | 3,483 | -0.08(-1.07%) |
Jul 08, 2020 | 7.440 | 7.459 | 7.440 | 7.457 | 1,420 | +0.04(+0.57%) |
Jul 07, 2020 | 7.459 | 7.459 | 7.412 | 7.415 | 974 | -0.05(-0.72%) |
Jul 06, 2020 | 7.497 | 7.506 | 7.469 | 7.469 | 7,596 | +0.02(+0.29%) |
Jul 02, 2020 | 7.502 | 7.506 | 7.447 | 7.447 | 2,855 | -0.02(-0.30%) |
Jul 01, 2020 | 7.469 | 7.506 | 7.459 | 7.469 | 5,810 | +0.04(+0.52%) |
Jun 30, 2020 | 7.402 | 7.440 | 7.402 | 7.431 | 3,397 | +0.02(+0.32%) |
Jun 29, 2020 | 7.421 | 7.421 | 7.407 | 7.407 | 3,809 | -0.01(-0.07%) |
Jun 26, 2020 | 7.473 | 7.473 | 7.402 | 7.412 | 3,913 | -0.08(-1.08%) |
Jun 25, 2020 | 7.478 | 7.506 | 7.478 | 7.493 | 1,572 | +0.00(+0.00%) |
Jun 24, 2020 | 7.529 | 7.529 | 7.493 | 7.493 | 5,350 | -0.05(-0.64%) |
Jun 23, 2020 | 7.538 | 7.573 | 7.538 | 7.541 | 3,069 | +0.02(+0.28%) |
Jun 22, 2020 | 7.488 | 7.539 | 7.488 | 7.521 | 8,878 | +0.01(+0.13%) |
Jun 19, 2020 | 7.525 | 7.525 | 7.497 | 7.510 | 3,596 | -0.01(-0.08%) |
Jun 18, 2020 | 7.544 | 7.544 | 7.516 | 7.516 | 3,817 | -0.05(-0.68%) |
Jun 17, 2020 | 7.615 | 7.620 | 7.567 | 7.567 | 59,846 | -0.05(-0.69%) |
Jun 16, 2020 | 7.705 | 7.705 | 7.596 | 7.620 | 6,135 | +0.05(+0.72%) |
Jun 15, 2020 | 7.487 | 7.566 | 7.487 | 7.566 | 8,950 | +0.02(+0.27%) |
Jun 12, 2020 | 7.535 | 7.554 | 7.516 | 7.545 | 2,644 | +0.06(+0.77%) |
Jun 11, 2020 | 7.487 | 7.507 | 7.478 | 7.487 | 12,318 | -0.09(-1.25%) |
Jun 10, 2020 | 7.714 | 7.714 | 7.582 | 7.582 | 13,096 | -0.18(-2.34%) |
Jun 09, 2020 | 7.741 | 7.763 | 7.741 | 7.763 | 2,971 | -0.08(-0.99%) |
Jun 08, 2020 | 7.894 | 7.894 | 7.818 | 7.841 | 13,944 | -0.02(-0.31%) |
Jun 05, 2020 | 7.884 | 7.951 | 7.866 | 7.866 | 5,500 | +0.12(+1.54%) |
Jun 04, 2020 | 7.762 | 7.790 | 7.733 | 7.747 | 14,086 | +0.08(+1.10%) |
Jun 03, 2020 | 7.516 | 7.686 | 7.516 | 7.662 | 8,353 | +0.15(+1.95%) |
Jun 02, 2020 | 7.516 | 7.544 | 7.506 | 7.516 | 8,587 | +0.02(+0.25%) |
Jun 01, 2020 | 7.518 | 7.518 | 7.497 | 7.497 | 1,656 | +0.01(+0.15%) |
May 29, 2020 | 7.512 | 7.526 | 7.486 | 7.486 | 1,269 | -0.07(-0.96%) |
May 28, 2020 | 7.563 | 7.582 | 7.544 | 7.558 | 3,201 | +0.03(+0.44%) |
May 27, 2020 | 7.554 | 7.554 | 7.516 | 7.525 | 5,305 | -0.02(-0.31%) |
May 26, 2020 | 7.583 | 7.591 | 7.548 | 7.548 | 7,513 | +0.04(+0.59%) |
May 22, 2020 | 7.535 | 7.535 | 7.504 | 7.504 | 846 | -0.06(-0.78%) |
May 21, 2020 | 7.573 | 7.573 | 7.506 | 7.563 | 14,126 | +0.01(+0.19%) |
May 20, 2020 | 7.558 | 7.558 | 7.546 | 7.549 | 958 | -0.02(-0.25%) |
May 19, 2020 | 7.610 | 7.610 | 7.563 | 7.568 | 20,107 | -0.09(-1.21%) |
May 18, 2020 | 7.591 | 7.667 | 7.591 | 7.660 | 3,473 | +0.15(+2.05%) |
May 15, 2020 | 7.502 | 7.506 | 7.502 | 7.506 | 2,855 | +0.05(+0.65%) |
May 14, 2020 | 7.450 | 7.482 | 7.440 | 7.458 | 2,419 | -0.05(-0.65%) |
May 13, 2020 | 7.544 | 7.544 | 7.478 | 7.506 | 10,761 | -0.06(-0.81%) |
May 12, 2020 | 7.647 | 7.647 | 7.544 | 7.568 | 3,596 | -0.08(-1.00%) |
May 11, 2020 | 7.629 | 7.648 | 7.564 | 7.644 | 6,601 | +0.07(+0.96%) |
May 08, 2020 | 7.544 | 7.576 | 7.483 | 7.572 | 3,490 | +0.08(+1.01%) |
May 07, 2020 | 7.555 | 7.555 | 7.496 | 7.496 | 2,152 | -0.14(-1.87%) |
May 06, 2020 | 7.648 | 7.663 | 7.625 | 7.639 | 3,107 | +0.09(+1.19%) |
May 05, 2020 | 7.601 | 7.601 | 7.549 | 7.549 | 2,111 | +0.01(+0.09%) |
May 04, 2020 | 7.525 | 7.563 | 7.525 | 7.542 | 7,296 | +0.01(+0.12%) |
May 01, 2020 | 7.535 | 7.544 | 7.516 | 7.533 | 2,432 | -0.03(-0.34%) |
Apr 30, 2020 | 7.516 | 7.559 | 7.459 | 7.559 | 2,753 | +0.05(+0.61%) |
Apr 29, 2020 | 7.469 | 7.521 | 7.469 | 7.513 | 4,529 | +0.00(+0.04%) |
Apr 28, 2020 | 7.535 | 7.535 | 7.510 | 7.510 | 1,210 | -0.09(-1.20%) |
Apr 27, 2020 | 7.563 | 7.601 | 7.563 | 7.601 | 3,624 | +0.12(+1.59%) |
Apr 24, 2020 | 7.511 | 7.511 | 7.478 | 7.483 | 3,384 | -0.01(-0.18%) |
Apr 23, 2020 | 7.511 | 7.543 | 7.469 | 7.496 | 3,131 | -0.00(-0.01%) |
Apr 22, 2020 | 7.516 | 7.544 | 7.497 | 7.497 | 6,625 | +0.05(+0.63%) |
Apr 21, 2020 | 7.421 | 7.468 | 7.411 | 7.450 | 6,516 | -0.04(-0.50%) |
Apr 20, 2020 | 7.506 | 7.535 | 7.487 | 7.487 | 4,985 | -0.07(-0.89%) |
Apr 17, 2020 | 7.487 | 7.558 | 7.450 | 7.554 | 6,663 | +0.05(+0.61%) |
Apr 16, 2020 | 7.497 | 7.508 | 7.469 | 7.508 | 2,209 | -0.01(-0.10%) |
Apr 15, 2020 | 7.582 | 7.587 | 7.506 | 7.516 | 8,984 | -0.22(-2.83%) |
Apr 14, 2020 | 7.714 | 7.736 | 7.705 | 7.735 | 3,814 | -0.03(-0.34%) |
Apr 13, 2020 | 7.714 | 7.780 | 7.714 | 7.762 | 2,489 | +0.01(+0.12%) |
Apr 09, 2020 | 7.733 | 7.762 | 7.667 | 7.752 | 7,404 | -0.03(-0.34%) |
Apr 08, 2020 | 7.753 | 7.799 | 7.743 | 7.778 | 6,141 | +0.06(+0.83%) |
Apr 07, 2020 | 7.809 | 7.837 | 7.714 | 7.714 | 4,829 | +0.05(+0.62%) |
Apr 06, 2020 | 7.658 | 7.667 | 7.601 | 7.667 | 10,385 | +0.11(+1.49%) |
Apr 03, 2020 | 7.527 | 7.555 | 7.478 | 7.555 | 11,952 | -0.01(-0.12%) |
Apr 02, 2020 | 7.525 | 7.564 | 7.487 | 7.564 | 4,218 | -0.02(-0.24%) |
Apr 01, 2020 | 7.525 | 7.582 | 7.497 | 7.582 | 25,851 | -0.06(-0.73%) |
Mar 31, 2020 | 7.658 | 7.676 | 7.610 | 7.638 | 5,233 | -0.05(-0.61%) |
Mar 30, 2020 | 7.601 | 7.685 | 7.553 | 7.685 | 4,548 | +0.01(+0.15%) |
Mar 27, 2020 | 7.766 | 7.771 | 7.648 | 7.673 | 7,827 | -0.23(-2.91%) |
Mar 26, 2020 | 7.884 | 7.960 | 7.847 | 7.903 | 12,990 | -0.06(-0.71%) |
Mar 25, 2020 | 7.998 | 8.073 | 7.924 | 7.960 | 11,432 | -0.12(-1.52%) |
Mar 24, 2020 | 8.074 | 8.121 | 8.017 | 8.083 | 13,857 | +0.24(+3.00%) |
Mar 23, 2020 | 8.017 | 8.017 | 7.772 | 7.848 | 21,708 | -0.31(-3.75%) |
Mar 20, 2020 | 8.385 | 8.475 | 8.130 | 8.154 | 19,211 | -0.59(-6.75%) |
Mar 19, 2020 | 8.886 | 8.886 | 8.527 | 8.744 | 32,657 | +0.07(+0.85%) |
Mar 18, 2020 | 8.526 | 8.950 | 8.479 | 8.671 | 226,786 | +0.21(+2.49%) |
Mar 17, 2020 | 7.970 | 8.464 | 7.970 | 8.460 | 21,528 | +0.53(+6.63%) |
Mar 16, 2020 | 7.970 | 8.300 | 7.857 | 7.934 | 25,471 | -0.61(-7.12%) |
Mar 13, 2020 | 8.602 | 8.602 | 8.309 | 8.543 | 53,602 | +0.22(+2.69%) |
Mar 12, 2020 | 7.867 | 8.677 | 7.697 | 8.319 | 58,323 | +0.01(+0.09%) |
Mar 11, 2020 | 7.980 | 8.413 | 7.923 | 8.311 | 70,165 | +0.11(+1.40%) |
Mar 10, 2020 | 7.933 | 8.196 | 7.725 | 8.196 | 151,972 | +0.44(+5.71%) |
Mar 09, 2020 | 7.386 | 7.782 | 7.386 | 7.754 | 374,694 | -0.28(-3.45%) |
Mar 06, 2020 | 7.895 | 8.065 | 7.829 | 8.031 | 41,714 | -0.22(-2.69%) |
Mar 05, 2020 | 8.300 | 8.328 | 8.234 | 8.253 | 14,248 | -0.22(-2.56%) |
Mar 04, 2020 | 8.394 | 8.507 | 8.338 | 8.470 | 56,776 | +0.04(+0.45%) |
Mar 03, 2020 | 8.696 | 8.696 | 8.244 | 8.432 | 65,374 | -0.28(-3.19%) |
Mar 02, 2020 | 8.573 | 8.710 | 8.517 | 8.710 | 26,933 | +0.01(+0.16%) |
Feb 28, 2020 | 8.790 | 8.790 | 8.668 | 8.695 | 25,156 | -0.32(-3.56%) |
Feb 27, 2020 | 8.960 | 9.078 | 8.922 | 9.016 | 13,094 | -0.09(-1.03%) |
Feb 26, 2020 | 9.148 | 9.176 | 9.044 | 9.110 | 4,001 | +0.00(+0.01%) |
Feb 25, 2020 | 9.135 | 9.135 | 9.064 | 9.109 | 14,705 | -0.07(-0.73%) |
Feb 24, 2020 | 9.139 | 9.186 | 9.139 | 9.176 | 21,387 | -0.21(-2.27%) |
Feb 21, 2020 | 9.383 | 9.422 | 9.374 | 9.389 | 7,005 | -0.11(-1.20%) |
Feb 20, 2020 | 9.517 | 9.517 | 9.494 | 9.503 | 703 | -0.08(-0.81%) |
Feb 19, 2020 | 9.600 | 9.601 | 9.581 | 9.581 | 2,170 | -0.00(-0.00%) |
Feb 18, 2020 | 9.577 | 9.581 | 9.563 | 9.581 | 1,032 | -0.07(-0.73%) |
Feb 14, 2020 | 9.651 | 9.652 | 9.610 | 9.652 | 1,804 | -0.05(-0.49%) |
Feb 13, 2020 | 9.704 | 9.704 | 9.699 | 9.699 | 689 | -0.03(-0.29%) |
Feb 12, 2020 | 9.718 | 9.741 | 9.704 | 9.727 | 771 | +0.08(+0.84%) |
Feb 11, 2020 | 9.600 | 9.654 | 9.600 | 9.646 | 5,532 | +0.06(+0.67%) |
Feb 10, 2020 | 9.586 | 9.586 | 9.550 | 9.581 | 4,853 | -0.06(-0.58%) |
Feb 07, 2020 | 9.663 | 9.663 | 9.628 | 9.637 | 2,016 | -0.12(-1.28%) |
Feb 06, 2020 | 9.779 | 9.789 | 9.752 | 9.762 | 33,986 | -0.02(-0.23%) |
Feb 05, 2020 | 9.770 | 9.790 | 9.770 | 9.784 | 1,305 | +0.12(+1.29%) |
Feb 04, 2020 | 9.657 | 9.675 | 9.657 | 9.659 | 3,236 | +0.16(+1.66%) |
Feb 03, 2020 | 9.581 | 9.581 | 9.501 | 9.501 | 4,279 | +0.01(+0.15%) |
Jan 31, 2020 | 9.572 | 9.572 | 9.464 | 9.487 | 8,173 | -0.13(-1.31%) |
Jan 30, 2020 | 9.581 | 9.613 | 9.535 | 9.613 | 909 | -0.03(-0.36%) |
Jan 29, 2020 | 9.732 | 9.735 | 9.647 | 9.647 | 1,236 | -0.14(-1.40%) |
Jan 28, 2020 | 9.713 | 9.798 | 9.713 | 9.784 | 4,224 | +0.11(+1.12%) |
Jan 27, 2020 | 9.732 | 9.732 | 9.666 | 9.676 | 12,729 | -0.20(-2.00%) |
Jan 24, 2020 | 9.913 | 9.913 | 9.845 | 9.873 | 4,776 | -0.10(-1.03%) |
Jan 23, 2020 | 9.977 | 9.986 | 9.930 | 9.976 | 2,769 | -0.08(-0.84%) |
Jan 22, 2020 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | -0.02(-0.20%) |
Jan 21, 2020 | 10.08 | 10.11 | 10.07 | 10.08 | 2,898 | -0.11(-1.11%) |
Jan 17, 2020 | 10.19 | 10.19 | 10.18 | 10.19 | 318 | +0.04(+0.42%) |
Jan 16, 2020 | 10.13 | 10.15 | 10.13 | 10.15 | 1,515 | +0.05(+0.51%) |
Jan 15, 2020 | 10.13 | 10.13 | 10.10 | 10.10 | 2,181 | -0.07(-0.70%) |
Jan 14, 2020 | 10.18 | 10.18 | 10.17 | 10.17 | 978 | -0.06(-0.56%) |
Jan 13, 2020 | 10.25 | 10.25 | 10.23 | 10.23 | 1,566 | +0.05(+0.45%) |
Jan 10, 2020 | 10.15 | 10.23 | 10.15 | 10.18 | 2,441 | -0.07(-0.66%) |
Jan 09, 2020 | 10.32 | 10.32 | 10.25 | 10.25 | 3,972 | -0.01(-0.13%) |
Jan 08, 2020 | 10.17 | 10.26 | 10.17 | 10.26 | 711 | +0.07(+0.69%) |
Jan 07, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 200 | +0.03(+0.33%) |
Jan 06, 2020 | 10.10 | 10.16 | 9.921 | 10.16 | 1,454 | +0.06(+0.61%) |
Jan 03, 2020 | 9.970 | 10.10 | 9.970 | 10.10 | 106 | -0.20(-1.92%) |
Jan 02, 2020 | 10.34 | 10.39 | 10.30 | 10.30 | 615 | -0.13(-1.27%) |
Dec 31, 2019 | 10.44 | 10.44 | 10.38 | 10.43 | 8,066 | +0.05(+0.51%) |
Dec 30, 2019 | 10.23 | 10.46 | 10.17 | 10.38 | 16,622 | +0.04(+0.36%) |
Dec 27, 2019 | 10.35 | 10.37 | 10.30 | 10.34 | 7,854 | -0.03(-0.32%) |
Dec 26, 2019 | 10.35 | 10.40 | 10.35 | 10.37 | 732 | -0.09(-0.85%) |
Dec 24, 2019 | 10.43 | 10.47 | 10.43 | 10.46 | 3,396 | +0.04(+0.36%) |
Dec 23, 2019 | 10.40 | 10.46 | 10.37 | 10.42 | 3,153 | -0.00(-0.01%) |
Dec 20, 2019 | 10.37 | 10.43 | 10.35 | 10.43 | 4,144 | -0.02(-0.18%) |
Dec 19, 2019 | 10.49 | 10.52 | 10.38 | 10.44 | 6,247 | -0.00(-0.04%) |
Dec 18, 2019 | 10.45 | 10.49 | 10.45 | 10.45 | 966 | +0.09(+0.86%) |
Dec 17, 2019 | 10.31 | 10.37 | 10.31 | 10.36 | 1,644 | -0.03(-0.27%) |
Dec 16, 2019 | 10.23 | 10.40 | 10.23 | 10.39 | 823 | +0.15(+1.47%) |
Dec 13, 2019 | 10.24 | 10.24 | 10.23 | 10.24 | 850 | -0.18(-1.76%) |
Dec 12, 2019 | 10.38 | 10.45 | 10.21 | 10.42 | 4,121 | +0.24(+2.40%) |
Dec 11, 2019 | 10.24 | 10.27 | 10.18 | 10.18 | 3,778 | -0.12(-1.19%) |
Dec 10, 2019 | 10.30 | 10.30 | 10.26 | 10.30 | 5,035 | +0.04(+0.37%) |
Dec 09, 2019 | 10.25 | 10.26 | 10.23 | 10.26 | 23,668 | -0.02(-0.17%) |
Dec 06, 2019 | 10.31 | 10.31 | 10.24 | 10.28 | 6,801 | +0.10(+1.03%) |
Dec 05, 2019 | 10.23 | 10.23 | 10.16 | 10.17 | 2,155 | +0.04(+0.43%) |
Dec 04, 2019 | 10.11 | 10.14 | 10.10 | 10.13 | 833 | +0.12(+1.18%) |
Dec 03, 2019 | 10.11 | 10.11 | 9.964 | 10.01 | 1,738 | -0.26(-2.56%) |