Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.508 | 9.630 | 9.465 | 9.578 | 8,281,178 | +0.17(+1.84%) |
Sep 29, 2020 | 9.378 | 9.517 | 9.339 | 9.404 | 5,892,323 | -0.05(-0.55%) |
Sep 28, 2020 | 9.500 | 9.517 | 9.430 | 9.456 | 7,401,469 | +0.08(+0.83%) |
Sep 25, 2020 | 9.092 | 9.413 | 9.058 | 9.378 | 7,959,207 | +0.21(+2.27%) |
Sep 24, 2020 | 9.144 | 9.300 | 9.045 | 9.170 | 5,397,593 | +0.00(+0.00%) |
Sep 23, 2020 | 9.526 | 9.526 | 9.157 | 9.170 | 7,470,291 | -0.40(-4.17%) |
Sep 22, 2020 | 9.508 | 9.651 | 9.491 | 9.569 | 5,041,799 | +0.03(+0.27%) |
Sep 21, 2020 | 9.543 | 9.656 | 9.422 | 9.543 | 10,220,364 | -0.21(-2.13%) |
Sep 18, 2020 | 9.820 | 9.864 | 9.716 | 9.751 | 17,199,722 | -0.06(-0.62%) |
Sep 17, 2020 | 9.604 | 9.838 | 9.474 | 9.812 | 13,733,645 | +0.11(+1.16%) |
Sep 16, 2020 | 9.768 | 9.825 | 9.682 | 9.699 | 9,974,019 | -0.02(-0.18%) |
Sep 15, 2020 | 9.734 | 9.838 | 9.690 | 9.716 | 6,489,554 | +0.05(+0.54%) |
Sep 14, 2020 | 9.630 | 9.764 | 9.578 | 9.664 | 13,000,872 | +0.08(+0.81%) |
Sep 11, 2020 | 9.673 | 9.684 | 9.508 | 9.586 | 6,808,382 | -0.04(-0.45%) |
Sep 10, 2020 | 9.604 | 9.838 | 9.586 | 9.630 | 13,472,438 | +0.09(+0.91%) |
Sep 09, 2020 | 9.430 | 9.617 | 9.404 | 9.543 | 8,107,106 | +0.21(+2.23%) |
Sep 08, 2020 | 9.439 | 9.508 | 9.300 | 9.335 | 10,439,227 | -0.22(-2.27%) |
Sep 04, 2020 | 9.664 | 9.708 | 9.417 | 9.552 | 10,033,345 | -0.05(-0.54%) |
Sep 03, 2020 | 9.768 | 9.799 | 9.495 | 9.604 | 9,546,626 | -0.30(-3.06%) |
Sep 02, 2020 | 9.604 | 9.907 | 9.552 | 9.907 | 14,521,872 | +0.26(+2.74%) |
Sep 01, 2020 | 9.420 | 9.643 | 9.394 | 9.643 | 8,853,362 | +0.15(+1.63%) |
Aug 31, 2020 | 9.600 | 9.608 | 9.463 | 9.488 | 8,851,148 | -0.16(-1.69%) |
Aug 28, 2020 | 9.506 | 9.660 | 9.463 | 9.651 | 4,303,057 | +0.15(+1.63%) |
Aug 27, 2020 | 9.488 | 9.544 | 9.454 | 9.497 | 5,777,092 | +0.10(+1.10%) |
Aug 26, 2020 | 9.308 | 9.411 | 9.257 | 9.394 | 6,443,083 | +0.07(+0.74%) |
Aug 25, 2020 | 9.351 | 9.355 | 9.162 | 9.325 | 6,697,991 | +0.00(+0.00%) |
Aug 24, 2020 | 9.583 | 9.591 | 9.317 | 9.325 | 8,672,989 | -0.21(-2.16%) |
Aug 21, 2020 | 9.634 | 9.660 | 9.510 | 9.531 | 6,359,354 | -0.15(-1.51%) |
Aug 20, 2020 | 9.583 | 9.694 | 9.566 | 9.677 | 6,629,632 | -0.01(-0.09%) |
Aug 19, 2020 | 9.737 | 9.943 | 9.626 | 9.686 | 12,692,749 | +0.18(+1.90%) |
Aug 18, 2020 | 9.780 | 9.866 | 9.420 | 9.506 | 8,836,248 | -0.20(-2.03%) |
Aug 17, 2020 | 9.677 | 9.763 | 9.643 | 9.703 | 4,376,577 | +0.09(+0.98%) |
Aug 14, 2020 | 9.591 | 9.686 | 9.536 | 9.608 | 3,612,768 | +0.00(+0.00%) |
Aug 13, 2020 | 9.514 | 9.660 | 9.497 | 9.608 | 8,507,454 | +0.01(+0.09%) |
Aug 12, 2020 | 9.600 | 9.634 | 9.531 | 9.600 | 3,809,073 | +0.09(+0.99%) |
Aug 11, 2020 | 9.608 | 9.686 | 9.463 | 9.506 | 7,407,435 | -0.02(-0.18%) |
Aug 10, 2020 | 9.360 | 9.557 | 9.291 | 9.523 | 6,432,905 | +0.25(+2.68%) |
Aug 07, 2020 | 9.188 | 9.308 | 9.167 | 9.274 | 5,854,867 | +0.01(+0.09%) |
Aug 06, 2020 | 9.205 | 9.300 | 9.137 | 9.265 | 8,013,881 | +0.09(+1.03%) |
Aug 05, 2020 | 9.265 | 9.325 | 9.154 | 9.171 | 8,556,908 | -0.01(-0.09%) |
Aug 04, 2020 | 8.965 | 9.222 | 8.965 | 9.180 | 8,003,866 | +0.22(+2.49%) |
Aug 03, 2020 | 8.922 | 9.077 | 8.854 | 8.956 | 10,486,455 | +0.12(+1.36%) |
Jul 31, 2020 | 8.854 | 8.871 | 8.622 | 8.836 | 26,807,036 | -0.05(-0.58%) |
Jul 30, 2020 | 8.991 | 9.025 | 8.776 | 8.888 | 8,643,189 | -0.22(-2.45%) |
Jul 29, 2020 | 9.180 | 9.222 | 9.038 | 9.111 | 6,136,725 | -0.08(-0.84%) |
Jul 28, 2020 | 9.240 | 9.360 | 9.162 | 9.188 | 8,500,447 | -0.09(-1.02%) |
Jul 27, 2020 | 9.248 | 9.287 | 9.119 | 9.283 | 10,004,769 | +0.13(+1.41%) |
Jul 24, 2020 | 9.240 | 9.248 | 9.094 | 9.154 | 6,539,328 | -0.06(-0.65%) |
Jul 23, 2020 | 9.334 | 9.377 | 9.124 | 9.214 | 6,670,747 | -0.14(-1.47%) |
Jul 22, 2020 | 9.308 | 9.390 | 9.270 | 9.351 | 8,601,523 | +0.04(+0.46%) |
Jul 21, 2020 | 9.274 | 9.360 | 9.257 | 9.308 | 5,688,991 | +0.10(+1.12%) |
Jul 20, 2020 | 9.231 | 9.283 | 9.180 | 9.205 | 5,585,709 | -0.03(-0.37%) |
Jul 17, 2020 | 9.300 | 9.300 | 9.162 | 9.240 | 5,672,445 | +0.02(+0.19%) |
Jul 16, 2020 | 9.171 | 9.325 | 9.155 | 9.222 | 5,387,718 | +0.04(+0.47%) |
Jul 15, 2020 | 9.231 | 9.270 | 9.120 | 9.180 | 5,959,445 | +0.08(+0.85%) |
Jul 14, 2020 | 8.922 | 9.128 | 8.914 | 9.102 | 6,606,927 | +0.17(+1.92%) |
Jul 13, 2020 | 9.077 | 9.119 | 8.905 | 8.931 | 9,770,245 | -0.09(-0.95%) |
Jul 10, 2020 | 8.948 | 9.051 | 8.914 | 9.017 | 8,890,064 | +0.12(+1.35%) |
Jul 09, 2020 | 8.974 | 8.982 | 8.776 | 8.896 | 10,667,289 | -0.07(-0.77%) |
Jul 08, 2020 | 9.042 | 9.068 | 8.845 | 8.965 | 10,380,023 | -0.15(-1.60%) |
Jul 07, 2020 | 9.111 | 9.197 | 9.042 | 9.111 | 11,834,724 | -0.11(-1.21%) |
Jul 06, 2020 | 9.205 | 9.248 | 9.025 | 9.222 | 12,628,203 | +0.13(+1.42%) |
Jul 02, 2020 | 8.974 | 9.111 | 8.914 | 9.094 | 16,613,793 | +0.23(+2.61%) |
Jul 01, 2020 | 8.742 | 8.914 | 8.639 | 8.862 | 9,649,633 | +0.10(+1.18%) |
Jun 30, 2020 | 8.510 | 8.768 | 8.476 | 8.759 | 10,540,438 | +0.22(+2.61%) |
Jun 29, 2020 | 8.390 | 8.570 | 8.304 | 8.536 | 12,463,828 | +0.24(+2.90%) |
Jun 26, 2020 | 8.588 | 8.605 | 8.249 | 8.296 | 100,667,832 | -0.29(-3.40%) |
Jun 25, 2020 | 8.613 | 8.699 | 8.510 | 8.588 | 13,566,389 | +0.04(+0.50%) |
Jun 24, 2020 | 8.682 | 8.725 | 8.510 | 8.545 | 13,055,145 | -0.24(-2.73%) |
Jun 23, 2020 | 8.862 | 8.956 | 8.768 | 8.785 | 11,538,256 | -0.03(-0.29%) |
Jun 22, 2020 | 8.811 | 8.956 | 8.699 | 8.811 | 11,648,981 | -0.03(-0.39%) |
Jun 19, 2020 | 8.819 | 8.871 | 8.605 | 8.845 | 50,252,380 | +0.03(+0.29%) |
Jun 18, 2020 | 8.759 | 8.952 | 8.759 | 8.819 | 8,879,380 | +0.01(+0.10%) |
Jun 17, 2020 | 8.862 | 8.939 | 8.768 | 8.811 | 9,480,470 | +0.01(+0.10%) |
Jun 16, 2020 | 8.922 | 9.051 | 8.673 | 8.802 | 12,650,577 | +0.05(+0.59%) |
Jun 15, 2020 | 8.210 | 8.877 | 8.184 | 8.751 | 20,170,194 | +0.33(+3.98%) |
Jun 12, 2020 | 8.579 | 8.759 | 8.219 | 8.416 | 20,215,488 | +0.53(+6.75%) |
Jun 11, 2020 | 8.210 | 8.287 | 7.841 | 7.884 | 15,437,460 | -0.54(-6.42%) |
Jun 10, 2020 | 8.562 | 8.596 | 8.339 | 8.425 | 9,182,309 | -0.33(-3.73%) |
Jun 09, 2020 | 8.879 | 8.922 | 8.699 | 8.751 | 10,393,211 | -0.26(-2.86%) |
Jun 08, 2020 | 9.317 | 9.343 | 8.828 | 9.008 | 13,267,509 | -0.33(-3.49%) |
Jun 05, 2020 | 9.240 | 9.450 | 9.188 | 9.334 | 8,945,081 | +0.30(+3.32%) |
Jun 04, 2020 | 8.965 | 9.119 | 8.922 | 9.034 | 5,880,461 | +0.03(+0.29%) |
Jun 03, 2020 | 8.956 | 9.244 | 8.922 | 9.008 | 8,795,160 | +0.15(+1.65%) |
Jun 02, 2020 | 8.828 | 8.965 | 8.806 | 8.862 | 10,231,420 | +0.13(+1.47%) |
Jun 01, 2020 | 8.708 | 8.871 | 8.605 | 8.733 | 7,823,984 | -0.03(-0.29%) |
May 29, 2020 | 8.519 | 8.776 | 8.425 | 8.759 | 31,930,816 | +0.18(+2.10%) |
May 28, 2020 | 8.605 | 8.746 | 8.467 | 8.579 | 5,440,519 | +0.12(+1.42%) |
May 27, 2020 | 8.528 | 8.528 | 8.339 | 8.459 | 6,906,625 | -0.02(-0.25%) |
May 26, 2020 | 8.319 | 8.506 | 8.311 | 8.480 | 6,164,796 | +0.34(+4.17%) |
May 22, 2020 | 8.048 | 8.141 | 8.001 | 8.141 | 5,262,632 | +0.10(+1.27%) |
May 21, 2020 | 7.980 | 8.107 | 7.963 | 8.039 | 4,942,024 | +0.03(+0.32%) |
May 20, 2020 | 7.963 | 8.090 | 7.912 | 8.014 | 6,551,122 | +0.04(+0.53%) |
May 19, 2020 | 8.090 | 8.150 | 7.955 | 7.972 | 5,406,090 | -0.20(-2.49%) |
May 18, 2020 | 8.022 | 8.243 | 8.014 | 8.175 | 5,498,375 | +0.46(+5.93%) |
May 15, 2020 | 7.683 | 7.768 | 7.615 | 7.717 | 4,409,484 | +0.01(+0.11%) |
May 14, 2020 | 7.666 | 7.717 | 7.386 | 7.709 | 5,929,921 | -0.02(-0.22%) |
May 13, 2020 | 7.844 | 7.973 | 7.607 | 7.726 | 9,097,195 | +0.00(+0.00%) |
May 12, 2020 | 7.632 | 8.095 | 7.632 | 7.726 | 11,381,872 | +0.24(+3.17%) |
May 11, 2020 | 7.420 | 7.573 | 7.259 | 7.488 | 6,207,980 | -0.12(-1.56%) |
May 08, 2020 | 7.446 | 7.632 | 7.415 | 7.607 | 4,499,338 | +0.31(+4.18%) |
May 07, 2020 | 7.234 | 7.399 | 7.217 | 7.302 | 6,257,440 | +0.11(+1.53%) |
May 06, 2020 | 7.157 | 7.357 | 7.149 | 7.191 | 4,577,609 | -0.08(-1.17%) |
May 05, 2020 | 7.336 | 7.463 | 7.263 | 7.276 | 4,870,461 | -0.09(-1.27%) |
May 04, 2020 | 7.319 | 7.403 | 7.263 | 7.369 | 7,731,768 | +0.01(+0.12%) |
May 01, 2020 | 7.531 | 7.531 | 7.276 | 7.361 | 4,831,754 | -0.25(-3.23%) |
Apr 30, 2020 | 7.700 | 7.760 | 7.548 | 7.607 | 11,333,247 | -0.23(-2.92%) |
Apr 29, 2020 | 7.793 | 7.921 | 7.760 | 7.836 | 5,548,792 | +0.19(+2.44%) |
Apr 28, 2020 | 7.531 | 7.726 | 7.522 | 7.649 | 10,981,720 | +0.29(+3.92%) |
Apr 27, 2020 | 7.191 | 7.446 | 7.166 | 7.361 | 5,113,320 | +0.22(+3.09%) |
Apr 24, 2020 | 7.107 | 7.183 | 7.030 | 7.140 | 4,576,576 | +0.18(+2.56%) |
Apr 23, 2020 | 7.123 | 7.217 | 6.954 | 6.962 | 4,835,739 | -0.13(-1.79%) |
Apr 22, 2020 | 7.098 | 7.140 | 6.979 | 7.090 | 4,173,635 | +0.08(+1.21%) |
Apr 21, 2020 | 7.056 | 7.174 | 6.937 | 7.005 | 5,396,572 | -0.32(-4.40%) |
Apr 20, 2020 | 7.412 | 7.454 | 7.259 | 7.327 | 4,790,469 | -0.12(-1.59%) |
Apr 17, 2020 | 7.293 | 7.548 | 7.293 | 7.446 | 6,198,323 | +0.27(+3.78%) |
Apr 16, 2020 | 7.251 | 7.293 | 7.047 | 7.174 | 6,239,243 | -0.16(-2.20%) |
Apr 15, 2020 | 7.344 | 7.437 | 7.293 | 7.336 | 7,499,813 | -0.33(-4.31%) |
Apr 14, 2020 | 7.598 | 7.726 | 7.497 | 7.666 | 5,702,439 | +0.12(+1.57%) |
Apr 13, 2020 | 7.709 | 7.785 | 7.492 | 7.548 | 6,250,689 | -0.22(-2.84%) |
Apr 09, 2020 | 7.336 | 7.853 | 7.302 | 7.768 | 11,022,177 | +0.55(+7.64%) |
Apr 08, 2020 | 6.971 | 7.352 | 6.852 | 7.217 | 9,613,718 | +0.32(+4.67%) |
Apr 07, 2020 | 7.183 | 7.285 | 6.886 | 6.895 | 7,947,436 | -0.08(-1.09%) |
Apr 06, 2020 | 6.928 | 7.064 | 6.835 | 6.971 | 8,953,125 | +0.32(+4.85%) |
Apr 03, 2020 | 6.801 | 6.979 | 6.581 | 6.649 | 9,800,412 | -0.29(-4.16%) |
Apr 02, 2020 | 6.844 | 7.123 | 6.801 | 6.937 | 12,680,686 | +0.27(+4.07%) |
Apr 01, 2020 | 6.750 | 6.937 | 6.615 | 6.666 | 13,819,801 | -0.22(-3.20%) |
Mar 31, 2020 | 6.911 | 7.060 | 6.818 | 6.886 | 9,689,418 | -0.14(-1.93%) |
Mar 30, 2020 | 6.691 | 7.073 | 6.683 | 7.022 | 7,348,959 | +0.41(+6.15%) |
Mar 27, 2020 | 6.513 | 6.814 | 6.258 | 6.615 | 15,724,101 | -0.28(-4.06%) |
Mar 26, 2020 | 6.538 | 6.958 | 6.479 | 6.895 | 15,117,831 | +0.36(+5.45%) |
Mar 25, 2020 | 6.284 | 6.708 | 6.212 | 6.538 | 16,174,901 | +0.16(+2.53%) |
Mar 24, 2020 | 6.021 | 6.420 | 5.919 | 6.377 | 15,621,281 | +0.76(+13.60%) |
Mar 23, 2020 | 6.038 | 6.106 | 5.580 | 5.614 | 15,837,596 | -0.58(-9.32%) |
Mar 20, 2020 | 6.250 | 6.738 | 6.021 | 6.191 | 29,375,410 | -0.11(-1.75%) |
Mar 19, 2020 | 5.453 | 6.386 | 5.410 | 6.301 | 22,597,886 | +0.88(+16.28%) |
Mar 18, 2020 | 5.003 | 5.512 | 4.936 | 5.419 | 14,361,516 | +0.14(+2.57%) |
Mar 17, 2020 | 5.215 | 5.283 | 4.961 | 5.283 | 19,058,968 | +0.24(+4.71%) |
Mar 16, 2020 | 5.181 | 5.453 | 4.919 | 5.046 | 26,019,726 | -0.74(-12.76%) |
Mar 13, 2020 | 5.970 | 6.191 | 5.360 | 5.784 | 36,953,160 | +0.10(+1.79%) |
Mar 12, 2020 | 5.868 | 6.021 | 5.555 | 5.682 | 35,446,968 | -1.09(-16.15%) |
Mar 11, 2020 | 6.979 | 7.115 | 6.733 | 6.776 | 20,835,108 | -0.83(-10.93%) |
Mar 10, 2020 | 7.624 | 7.666 | 7.200 | 7.607 | 22,117,416 | +0.08(+1.01%) |
Mar 09, 2020 | 7.548 | 7.793 | 7.302 | 7.531 | 23,077,348 | -0.37(-4.72%) |
Mar 06, 2020 | 7.895 | 7.963 | 7.717 | 7.904 | 12,745,453 | -0.06(-0.75%) |
Mar 05, 2020 | 8.065 | 8.205 | 7.921 | 7.963 | 9,698,988 | -0.32(-3.89%) |
Mar 04, 2020 | 8.234 | 8.302 | 7.989 | 8.285 | 10,129,902 | +0.15(+1.88%) |
Mar 03, 2020 | 8.124 | 8.336 | 8.001 | 8.133 | 13,633,998 | -0.07(-0.88%) |
Mar 02, 2020 | 8.113 | 8.213 | 7.861 | 8.205 | 12,163,139 | +0.39(+5.04%) |
Feb 28, 2020 | 7.769 | 7.903 | 7.652 | 7.811 | 19,648,738 | -0.12(-1.48%) |
Feb 27, 2020 | 8.146 | 8.154 | 7.844 | 7.928 | 18,295,398 | -0.25(-3.07%) |
Feb 26, 2020 | 8.163 | 8.284 | 8.129 | 8.180 | 16,202,620 | +0.08(+0.93%) |
Feb 25, 2020 | 8.347 | 8.356 | 8.079 | 8.104 | 13,358,881 | -0.22(-2.62%) |
Feb 24, 2020 | 8.473 | 8.490 | 8.297 | 8.322 | 8,419,658 | -0.26(-3.03%) |
Feb 21, 2020 | 8.557 | 8.599 | 8.431 | 8.582 | 5,410,380 | -0.03(-0.29%) |
Feb 20, 2020 | 8.557 | 8.682 | 8.544 | 8.607 | 6,252,735 | +0.08(+0.88%) |
Feb 19, 2020 | 8.573 | 8.699 | 8.523 | 8.532 | 7,651,355 | -0.03(-0.29%) |
Feb 18, 2020 | 8.582 | 8.599 | 8.486 | 8.557 | 5,279,163 | +0.00(+0.00%) |
Feb 14, 2020 | 8.456 | 8.674 | 8.439 | 8.557 | 6,775,892 | +0.04(+0.49%) |
Feb 13, 2020 | 8.657 | 8.674 | 8.494 | 8.515 | 6,774,847 | -0.26(-2.96%) |
Feb 12, 2020 | 9.018 | 9.076 | 8.666 | 8.775 | 9,979,072 | -0.42(-4.56%) |
Feb 11, 2020 | 9.093 | 9.244 | 9.076 | 9.194 | 6,632,340 | +0.13(+1.48%) |
Feb 10, 2020 | 9.034 | 9.169 | 8.934 | 9.060 | 7,043,898 | -0.01(-0.09%) |
Feb 07, 2020 | 9.143 | 9.177 | 9.051 | 9.068 | 6,014,861 | -0.16(-1.73%) |
Feb 06, 2020 | 9.261 | 9.261 | 9.177 | 9.227 | 10,239,426 | -0.01(-0.09%) |
Feb 05, 2020 | 9.169 | 9.303 | 9.127 | 9.236 | 14,056,524 | +0.13(+1.38%) |
Feb 04, 2020 | 9.051 | 9.164 | 9.018 | 9.110 | 9,717,896 | +0.16(+1.78%) |
Feb 03, 2020 | 8.875 | 9.022 | 8.724 | 8.951 | 15,370,130 | +0.08(+0.85%) |
Jan 31, 2020 | 8.925 | 8.951 | 8.741 | 8.875 | 59,635,056 | -0.20(-2.22%) |
Jan 30, 2020 | 9.001 | 9.081 | 8.925 | 9.076 | 6,743,867 | -0.02(-0.18%) |
Jan 29, 2020 | 9.127 | 9.194 | 9.051 | 9.093 | 7,470,067 | -0.03(-0.37%) |
Jan 28, 2020 | 9.068 | 9.240 | 9.043 | 9.127 | 9,810,542 | +0.10(+1.11%) |
Jan 27, 2020 | 8.674 | 9.160 | 8.674 | 9.026 | 18,142,814 | +0.23(+2.67%) |
Jan 24, 2020 | 8.959 | 8.959 | 8.758 | 8.791 | 4,462,015 | -0.20(-2.24%) |
Jan 23, 2020 | 8.900 | 9.018 | 8.875 | 8.993 | 5,680,268 | +0.00(+0.00%) |
Jan 22, 2020 | 8.967 | 9.018 | 8.963 | 8.993 | 4,841,802 | +0.03(+0.28%) |
Jan 21, 2020 | 9.009 | 9.026 | 8.858 | 8.967 | 8,237,137 | -0.17(-1.83%) |
Jan 17, 2020 | 9.068 | 9.139 | 9.043 | 9.135 | 7,193,755 | +0.07(+0.74%) |
Jan 16, 2020 | 8.976 | 9.076 | 8.942 | 9.068 | 4,190,780 | +0.13(+1.41%) |
Jan 15, 2020 | 9.068 | 9.085 | 8.917 | 8.942 | 4,745,671 | +0.04(+0.47%) |
Jan 14, 2020 | 8.917 | 8.942 | 8.850 | 8.900 | 6,588,476 | -0.06(-0.65%) |
Jan 13, 2020 | 8.775 | 8.976 | 8.775 | 8.959 | 5,018,228 | +0.20(+2.30%) |
Jan 10, 2020 | 8.699 | 8.846 | 8.666 | 8.758 | 4,208,219 | +0.04(+0.48%) |
Jan 09, 2020 | 8.741 | 8.749 | 8.682 | 8.716 | 4,764,455 | +0.03(+0.29%) |
Jan 08, 2020 | 8.699 | 8.833 | 8.666 | 8.691 | 5,908,142 | +0.03(+0.39%) |
Jan 07, 2020 | 8.682 | 8.791 | 8.657 | 8.657 | 10,850,811 | -0.08(-0.86%) |
Jan 06, 2020 | 8.783 | 8.817 | 8.724 | 8.733 | 10,287,882 | -0.06(-0.67%) |
Jan 03, 2020 | 8.766 | 8.909 | 8.641 | 8.791 | 11,272,630 | -0.12(-1.32%) |
Jan 02, 2020 | 9.118 | 9.147 | 8.900 | 8.909 | 11,967,599 | -0.18(-1.94%) |
Dec 31, 2019 | 9.093 | 9.152 | 8.951 | 9.085 | 4,318,591 | -0.01(-0.09%) |
Dec 30, 2019 | 9.135 | 9.160 | 9.064 | 9.093 | 3,440,733 | -0.08(-0.91%) |
Dec 27, 2019 | 9.135 | 9.240 | 9.118 | 9.177 | 4,271,698 | +0.08(+0.92%) |
Dec 26, 2019 | 9.068 | 9.118 | 9.026 | 9.093 | 3,238,940 | +0.05(+0.56%) |
Dec 24, 2019 | 9.101 | 9.177 | 9.001 | 9.043 | 1,307,044 | -0.10(-1.10%) |
Dec 23, 2019 | 9.060 | 9.210 | 9.051 | 9.143 | 4,004,152 | +0.12(+1.30%) |
Dec 20, 2019 | 9.345 | 9.386 | 9.026 | 9.026 | 21,328,066 | -0.03(-0.28%) |
Dec 19, 2019 | 9.051 | 9.093 | 8.959 | 9.051 | 6,360,127 | +0.03(+0.28%) |
Dec 18, 2019 | 9.009 | 9.060 | 8.967 | 9.026 | 9,475,659 | -0.03(-0.37%) |
Dec 17, 2019 | 8.942 | 9.064 | 8.917 | 9.060 | 9,015,637 | +0.04(+0.46%) |
Dec 16, 2019 | 8.967 | 9.076 | 8.917 | 9.018 | 4,315,623 | +0.17(+1.89%) |
Dec 13, 2019 | 8.892 | 8.942 | 8.808 | 8.850 | 3,214,632 | -0.10(-1.12%) |
Dec 12, 2019 | 8.800 | 8.959 | 8.758 | 8.951 | 5,893,081 | +0.17(+1.91%) |
Dec 11, 2019 | 8.741 | 8.842 | 8.701 | 8.783 | 5,910,826 | +0.11(+1.26%) |
Dec 10, 2019 | 8.682 | 8.716 | 8.599 | 8.674 | 6,174,181 | -0.07(-0.77%) |
Dec 09, 2019 | 8.691 | 8.800 | 8.666 | 8.741 | 5,799,680 | -0.03(-0.38%) |
Dec 06, 2019 | 8.691 | 8.825 | 8.682 | 8.775 | 9,281,637 | +0.12(+1.36%) |
Dec 05, 2019 | 8.590 | 8.674 | 8.565 | 8.657 | 5,747,713 | +0.13(+1.47%) |
Dec 04, 2019 | 8.456 | 8.628 | 8.456 | 8.532 | 7,308,910 | +0.09(+1.09%) |
Dec 03, 2019 | 8.439 | 8.465 | 8.297 | 8.439 | 5,756,056 | -0.08(-0.98%) |
Dec 02, 2019 | 8.599 | 8.624 | 8.502 | 8.523 | 12,417,084 | -0.08(-0.88%) |
Nov 29, 2019 | 8.632 | 8.691 | 8.481 | 8.599 | 3,409,960 | -0.03(-0.39%) |
Nov 27, 2019 | 8.532 | 8.641 | 8.460 | 8.632 | 6,531,164 | +0.13(+1.48%) |
Nov 26, 2019 | 8.515 | 8.540 | 8.381 | 8.506 | 32,869,770 | +0.13(+1.55%) |
Nov 25, 2019 | 8.302 | 8.476 | 8.302 | 8.377 | 6,363,253 | +0.04(+0.50%) |
Nov 22, 2019 | 8.252 | 8.401 | 8.252 | 8.335 | 6,926,994 | +0.13(+1.62%) |
Nov 21, 2019 | 8.203 | 8.277 | 8.186 | 8.203 | 4,627,320 | +0.06(+0.71%) |
Nov 20, 2019 | 8.335 | 8.343 | 8.095 | 8.145 | 12,381,011 | -0.26(-3.06%) |
Nov 19, 2019 | 8.335 | 8.443 | 8.294 | 8.401 | 9,788,099 | +0.10(+1.20%) |
Nov 18, 2019 | 8.269 | 8.343 | 8.153 | 8.302 | 6,914,453 | +0.00(+0.00%) |
Nov 15, 2019 | 8.310 | 8.327 | 8.244 | 8.302 | 6,624,173 | +0.06(+0.70%) |
Nov 14, 2019 | 8.203 | 8.277 | 8.153 | 8.244 | 4,950,610 | +0.07(+0.91%) |
Nov 13, 2019 | 8.128 | 8.194 | 8.095 | 8.169 | 4,238,466 | +0.02(+0.31%) |
Nov 12, 2019 | 8.111 | 8.153 | 8.070 | 8.145 | 5,517,121 | +0.02(+0.20%) |
Nov 11, 2019 | 8.103 | 8.219 | 8.029 | 8.128 | 6,550,073 | +0.03(+0.41%) |
Nov 08, 2019 | 8.269 | 8.335 | 8.053 | 8.095 | 10,015,073 | -0.01(-0.10%) |
Nov 07, 2019 | 8.227 | 8.261 | 8.095 | 8.103 | 10,667,946 | -0.16(-1.91%) |
Nov 06, 2019 | 8.194 | 8.368 | 8.145 | 8.261 | 10,940,561 | -0.02(-0.30%) |
Nov 05, 2019 | 8.169 | 8.335 | 8.136 | 8.285 | 8,912,680 | +0.09(+1.11%) |
Nov 04, 2019 | 8.062 | 8.236 | 8.045 | 8.194 | 7,267,141 | +0.13(+1.64%) |
Nov 01, 2019 | 7.954 | 8.062 | 7.925 | 8.062 | 6,459,546 | +0.17(+2.21%) |
Oct 31, 2019 | 7.929 | 8.004 | 7.846 | 7.888 | 42,922,552 | -0.03(-0.42%) |
Oct 30, 2019 | 7.805 | 7.962 | 7.805 | 7.921 | 6,860,884 | +0.07(+0.84%) |
Oct 29, 2019 | 7.896 | 7.942 | 7.797 | 7.855 | 6,398,944 | -0.08(-1.04%) |
Oct 28, 2019 | 8.020 | 8.037 | 7.921 | 7.937 | 6,963,354 | -0.12(-1.44%) |
Oct 25, 2019 | 7.888 | 8.095 | 7.888 | 8.053 | 7,850,424 | +0.21(+2.64%) |
Oct 24, 2019 | 8.012 | 8.012 | 7.747 | 7.846 | 5,828,877 | -0.20(-2.47%) |
Oct 23, 2019 | 8.053 | 8.095 | 7.979 | 8.045 | 6,535,961 | +0.04(+0.52%) |
Oct 22, 2019 | 7.987 | 8.107 | 7.987 | 8.004 | 7,781,821 | -0.02(-0.21%) |
Oct 21, 2019 | 8.012 | 8.095 | 7.971 | 8.020 | 5,592,494 | +0.07(+0.94%) |
Oct 18, 2019 | 7.896 | 8.053 | 7.896 | 7.946 | 6,653,864 | +0.00(+0.00%) |
Oct 17, 2019 | 7.838 | 8.004 | 7.838 | 7.946 | 5,797,759 | +0.17(+2.13%) |
Oct 16, 2019 | 7.921 | 7.954 | 7.755 | 7.780 | 7,950,788 | -0.17(-2.09%) |
Oct 15, 2019 | 7.954 | 7.962 | 7.859 | 7.946 | 6,860,182 | +0.00(+0.00%) |
Oct 14, 2019 | 7.863 | 8.012 | 7.863 | 7.946 | 5,439,874 | -0.01(-0.10%) |
Oct 11, 2019 | 7.855 | 8.053 | 7.805 | 7.954 | 6,700,693 | +0.23(+3.00%) |
Oct 10, 2019 | 7.722 | 7.813 | 7.697 | 7.722 | 3,991,969 | +0.00(+0.00%) |
Oct 09, 2019 | 7.689 | 7.780 | 7.631 | 7.722 | 5,388,356 | +0.07(+0.98%) |
Oct 08, 2019 | 7.672 | 7.714 | 7.606 | 7.647 | 6,464,686 | -0.13(-1.70%) |
Oct 07, 2019 | 7.821 | 7.879 | 7.772 | 7.780 | 7,456,753 | -0.08(-1.05%) |
Oct 04, 2019 | 7.913 | 7.921 | 7.821 | 7.863 | 8,158,918 | -0.05(-0.63%) |
Oct 03, 2019 | 7.755 | 7.921 | 7.631 | 7.913 | 7,470,831 | +0.11(+1.38%) |
Oct 02, 2019 | 7.855 | 7.879 | 7.730 | 7.805 | 7,258,429 | -0.11(-1.36%) |