Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.253 | 5.284 | 5.179 | 5.268 | 7,617,671 | +0.07(+1.34%) |
Oct 29, 2020 | 5.160 | 5.276 | 5.121 | 5.199 | 8,663,729 | -0.05(-1.03%) |
Oct 28, 2020 | 5.353 | 5.396 | 5.253 | 5.253 | 8,023,359 | -0.30(-5.42%) |
Oct 27, 2020 | 5.755 | 5.763 | 5.546 | 5.554 | 5,070,613 | -0.32(-5.52%) |
Oct 26, 2020 | 5.925 | 5.925 | 5.817 | 5.878 | 4,229,126 | -0.09(-1.55%) |
Oct 23, 2020 | 6.064 | 6.064 | 5.925 | 5.971 | 4,710,442 | +0.09(+1.58%) |
Oct 22, 2020 | 5.778 | 5.902 | 5.763 | 5.878 | 3,923,314 | +0.06(+1.06%) |
Oct 21, 2020 | 5.855 | 5.916 | 5.817 | 5.817 | 4,233,917 | -0.02(-0.40%) |
Oct 20, 2020 | 5.878 | 5.940 | 5.832 | 5.840 | 4,049,981 | +0.17(+3.00%) |
Oct 19, 2020 | 5.716 | 5.790 | 5.662 | 5.670 | 3,459,693 | -0.02(-0.41%) |
Oct 16, 2020 | 5.670 | 5.724 | 5.625 | 5.693 | 2,908,522 | +0.11(+1.94%) |
Oct 15, 2020 | 5.484 | 5.593 | 5.469 | 5.585 | 3,257,100 | -0.02(-0.41%) |
Oct 14, 2020 | 5.693 | 5.708 | 5.608 | 5.608 | 5,400,151 | +0.01(+0.14%) |
Oct 13, 2020 | 5.739 | 5.739 | 5.593 | 5.600 | 4,156,460 | -0.43(-7.17%) |
Oct 12, 2020 | 6.010 | 6.033 | 5.983 | 6.033 | 3,244,594 | -0.05(-0.76%) |
Oct 09, 2020 | 6.149 | 6.156 | 6.056 | 6.079 | 3,659,117 | +0.01(+0.13%) |
Oct 08, 2020 | 6.071 | 6.110 | 6.033 | 6.071 | 5,186,485 | +0.12(+1.95%) |
Oct 07, 2020 | 5.932 | 5.971 | 5.905 | 5.956 | 5,543,027 | +0.13(+2.25%) |
Oct 06, 2020 | 5.940 | 5.994 | 5.824 | 5.824 | 8,922,971 | +0.11(+1.89%) |
Oct 05, 2020 | 5.670 | 5.724 | 5.662 | 5.716 | 3,704,403 | +0.12(+2.21%) |
Oct 02, 2020 | 5.446 | 5.623 | 5.438 | 5.593 | 5,164,838 | +0.12(+2.26%) |
Oct 01, 2020 | 5.477 | 5.504 | 5.407 | 5.469 | 6,917,578 | +0.00(+0.00%) |
Sep 30, 2020 | 5.469 | 5.538 | 5.446 | 5.469 | 5,418,299 | +0.01(+0.14%) |
Sep 29, 2020 | 5.492 | 5.515 | 5.399 | 5.461 | 4,779,257 | -0.04(-0.70%) |
Sep 28, 2020 | 5.492 | 5.554 | 5.477 | 5.500 | 5,141,476 | +0.16(+3.04%) |
Sep 25, 2020 | 5.284 | 5.338 | 5.253 | 5.338 | 4,157,788 | -0.02(-0.43%) |
Sep 24, 2020 | 5.307 | 5.442 | 5.253 | 5.361 | 9,097,879 | +0.13(+2.51%) |
Sep 23, 2020 | 5.376 | 5.423 | 5.218 | 5.230 | 7,703,127 | -0.17(-3.15%) |
Sep 22, 2020 | 5.477 | 5.523 | 5.353 | 5.399 | 4,863,474 | -0.11(-1.96%) |
Sep 21, 2020 | 5.562 | 5.577 | 5.399 | 5.508 | 7,626,918 | -0.49(-8.24%) |
Sep 18, 2020 | 6.079 | 6.079 | 5.994 | 6.002 | 4,647,267 | -0.16(-2.63%) |
Sep 17, 2020 | 6.141 | 6.211 | 6.126 | 6.164 | 5,127,650 | -0.19(-2.92%) |
Sep 16, 2020 | 6.272 | 6.427 | 6.234 | 6.350 | 4,749,280 | -0.08(-1.20%) |
Sep 15, 2020 | 6.520 | 6.523 | 6.404 | 6.427 | 3,324,502 | -0.06(-0.95%) |
Sep 14, 2020 | 6.512 | 6.558 | 6.489 | 6.489 | 3,287,348 | +0.09(+1.45%) |
Sep 11, 2020 | 6.411 | 6.450 | 6.346 | 6.396 | 3,742,488 | -0.03(-0.48%) |
Sep 10, 2020 | 6.589 | 6.612 | 6.419 | 6.427 | 6,919,176 | +0.02(+0.24%) |
Sep 09, 2020 | 6.342 | 6.440 | 6.319 | 6.411 | 4,080,364 | +0.12(+1.84%) |
Sep 08, 2020 | 6.334 | 6.357 | 6.257 | 6.295 | 5,363,947 | -0.11(-1.69%) |
Sep 04, 2020 | 6.396 | 6.446 | 6.265 | 6.404 | 7,379,857 | +0.21(+3.37%) |
Sep 03, 2020 | 6.319 | 6.380 | 6.141 | 6.195 | 5,983,819 | -0.09(-1.47%) |
Sep 02, 2020 | 6.211 | 6.295 | 6.180 | 6.288 | 2,881,808 | +0.08(+1.24%) |
Sep 01, 2020 | 6.187 | 6.295 | 6.145 | 6.211 | 3,434,654 | -0.04(-0.62%) |
Aug 31, 2020 | 6.365 | 6.373 | 6.241 | 6.249 | 3,131,742 | -0.25(-3.81%) |
Aug 28, 2020 | 6.450 | 6.496 | 6.404 | 6.496 | 3,730,707 | +0.19(+2.94%) |
Aug 27, 2020 | 6.326 | 6.357 | 6.265 | 6.311 | 4,571,226 | -0.08(-1.21%) |
Aug 26, 2020 | 6.373 | 6.427 | 6.342 | 6.388 | 3,543,350 | +0.05(+0.73%) |
Aug 25, 2020 | 6.481 | 6.485 | 6.292 | 6.342 | 6,952,626 | +0.14(+2.24%) |
Aug 24, 2020 | 6.087 | 6.211 | 6.056 | 6.203 | 5,081,795 | +0.25(+4.15%) |
Aug 21, 2020 | 5.925 | 5.971 | 5.909 | 5.956 | 2,969,109 | -0.13(-2.16%) |
Aug 20, 2020 | 6.071 | 6.126 | 6.052 | 6.087 | 3,205,920 | -0.05(-0.88%) |
Aug 19, 2020 | 6.180 | 6.245 | 6.133 | 6.141 | 3,438,905 | -0.02(-0.38%) |
Aug 18, 2020 | 6.265 | 6.265 | 6.156 | 6.164 | 4,719,827 | -0.09(-1.48%) |
Aug 17, 2020 | 6.350 | 6.353 | 6.245 | 6.257 | 2,834,016 | -0.02(-0.37%) |
Aug 14, 2020 | 6.234 | 6.326 | 6.228 | 6.280 | 3,949,879 | -0.05(-0.85%) |
Aug 13, 2020 | 6.380 | 6.442 | 6.295 | 6.334 | 5,098,076 | -0.08(-1.32%) |
Aug 12, 2020 | 6.574 | 6.581 | 6.381 | 6.419 | 5,722,530 | +0.08(+1.22%) |
Aug 11, 2020 | 6.380 | 6.450 | 6.326 | 6.342 | 6,616,478 | +0.21(+3.40%) |
Aug 10, 2020 | 6.087 | 6.153 | 6.056 | 6.133 | 7,222,307 | +0.07(+1.15%) |
Aug 07, 2020 | 5.909 | 6.071 | 5.894 | 6.064 | 7,779,234 | +0.11(+1.82%) |
Aug 06, 2020 | 5.832 | 5.971 | 5.793 | 5.956 | 6,747,630 | +0.36(+6.49%) |
Aug 05, 2020 | 5.593 | 5.647 | 5.585 | 5.593 | 5,025,480 | +0.09(+1.69%) |
Aug 04, 2020 | 5.454 | 5.508 | 5.446 | 5.500 | 3,346,842 | +0.04(+0.71%) |
Aug 03, 2020 | 5.392 | 5.477 | 5.353 | 5.461 | 4,533,681 | +0.13(+2.46%) |
Jul 31, 2020 | 5.477 | 5.484 | 5.299 | 5.330 | 4,942,171 | -0.11(-1.99%) |
Jul 30, 2020 | 5.392 | 5.446 | 5.299 | 5.438 | 5,963,595 | -0.26(-4.61%) |
Jul 29, 2020 | 5.569 | 5.701 | 5.531 | 5.701 | 4,130,624 | +0.08(+1.37%) |
Jul 28, 2020 | 5.593 | 5.647 | 5.581 | 5.623 | 3,685,355 | -0.07(-1.22%) |
Jul 27, 2020 | 5.654 | 5.716 | 5.639 | 5.693 | 18,449,816 | -0.01(-0.14%) |
Jul 24, 2020 | 5.724 | 5.763 | 5.685 | 5.701 | 4,122,187 | -0.05(-0.81%) |
Jul 23, 2020 | 5.739 | 5.817 | 5.732 | 5.747 | 6,836,252 | -0.02(-0.40%) |
Jul 22, 2020 | 5.739 | 5.809 | 5.724 | 5.770 | 19,813,968 | -0.08(-1.32%) |
Jul 21, 2020 | 5.871 | 5.929 | 5.828 | 5.847 | 19,564,290 | +0.06(+1.07%) |
Jul 20, 2020 | 5.732 | 5.805 | 5.720 | 5.786 | 17,484,326 | +0.07(+1.22%) |
Jul 17, 2020 | 5.747 | 5.772 | 5.689 | 5.716 | 5,377,667 | -0.07(-1.20%) |
Jul 16, 2020 | 5.793 | 5.886 | 5.770 | 5.786 | 5,108,980 | -0.08(-1.32%) |
Jul 15, 2020 | 5.840 | 5.902 | 5.778 | 5.863 | 6,766,367 | +0.22(+3.97%) |
Jul 14, 2020 | 5.577 | 5.654 | 5.554 | 5.639 | 7,323,026 | +0.07(+1.25%) |
Jul 13, 2020 | 5.631 | 5.654 | 5.546 | 5.569 | 9,138,018 | -0.03(-0.55%) |
Jul 10, 2020 | 5.376 | 5.600 | 5.376 | 5.600 | 6,978,409 | +0.34(+6.46%) |
Jul 09, 2020 | 5.423 | 5.430 | 5.253 | 5.260 | 11,839,735 | -0.23(-4.22%) |
Jul 08, 2020 | 5.454 | 5.538 | 5.426 | 5.492 | 7,333,128 | -0.10(-1.80%) |
Jul 07, 2020 | 5.739 | 5.747 | 5.593 | 5.593 | 8,707,615 | -0.25(-4.36%) |
Jul 06, 2020 | 5.840 | 5.894 | 5.763 | 5.847 | 9,738,809 | +0.34(+6.17%) |
Jul 02, 2020 | 5.608 | 5.670 | 5.492 | 5.508 | 7,886,554 | +0.18(+3.33%) |
Jul 01, 2020 | 5.338 | 5.423 | 5.303 | 5.330 | 7,148,757 | +0.00(+0.00%) |
Jun 30, 2020 | 5.276 | 5.369 | 5.253 | 5.330 | 8,387,966 | -0.05(-1.00%) |
Jun 29, 2020 | 5.338 | 5.450 | 5.291 | 5.384 | 9,091,026 | +0.22(+4.19%) |
Jun 26, 2020 | 5.299 | 5.303 | 5.129 | 5.168 | 9,773,527 | -0.30(-5.51%) |
Jun 25, 2020 | 5.299 | 5.477 | 5.280 | 5.469 | 6,925,769 | +0.22(+4.12%) |
Jun 24, 2020 | 5.399 | 5.407 | 5.237 | 5.253 | 7,317,312 | -0.28(-5.03%) |
Jun 23, 2020 | 5.623 | 5.650 | 5.519 | 5.531 | 6,059,740 | +0.12(+2.14%) |
Jun 22, 2020 | 5.392 | 5.454 | 5.349 | 5.415 | 6,548,250 | +0.11(+2.04%) |
Jun 19, 2020 | 5.484 | 5.484 | 5.253 | 5.307 | 11,353,686 | -0.19(-3.51%) |
Jun 18, 2020 | 5.469 | 5.577 | 5.454 | 5.500 | 5,052,565 | -0.09(-1.66%) |
Jun 17, 2020 | 5.724 | 5.724 | 5.577 | 5.593 | 6,840,437 | -0.08(-1.50%) |
Jun 16, 2020 | 5.747 | 5.793 | 5.527 | 5.678 | 16,278,281 | +0.14(+2.51%) |
Jun 15, 2020 | 5.268 | 5.585 | 5.250 | 5.538 | 16,773,539 | -0.05(-0.83%) |
Jun 12, 2020 | 5.600 | 5.670 | 5.446 | 5.585 | 8,254,731 | +0.24(+4.48%) |
Jun 11, 2020 | 5.562 | 5.647 | 5.322 | 5.345 | 13,815,898 | -0.58(-9.78%) |
Jun 10, 2020 | 6.095 | 6.110 | 5.902 | 5.925 | 9,964,813 | -0.20(-3.28%) |
Jun 09, 2020 | 6.087 | 6.172 | 6.025 | 6.126 | 9,714,855 | -0.20(-3.17%) |
Jun 08, 2020 | 6.419 | 6.473 | 6.226 | 6.326 | 11,733,022 | +0.19(+3.15%) |
Jun 05, 2020 | 6.172 | 6.234 | 6.099 | 6.133 | 11,739,081 | +0.38(+6.58%) |
Jun 04, 2020 | 5.593 | 5.793 | 5.531 | 5.755 | 10,062,562 | +0.16(+2.90%) |
Jun 03, 2020 | 5.500 | 5.623 | 5.477 | 5.593 | 8,585,687 | +0.33(+6.31%) |
Jun 02, 2020 | 5.253 | 5.330 | 5.222 | 5.260 | 7,236,267 | +0.14(+2.71%) |
Jun 01, 2020 | 5.005 | 5.129 | 4.982 | 5.121 | 6,740,317 | +0.19(+3.92%) |
May 29, 2020 | 5.013 | 5.044 | 4.882 | 4.928 | 11,300,609 | -0.12(-2.45%) |
May 28, 2020 | 5.183 | 5.199 | 5.052 | 5.052 | 10,781,779 | -0.04(-0.76%) |
May 27, 2020 | 5.121 | 5.168 | 5.013 | 5.090 | 10,924,137 | +0.25(+5.27%) |
May 26, 2020 | 4.697 | 4.843 | 4.697 | 4.836 | 9,640,947 | +0.46(+10.41%) |
May 22, 2020 | 4.457 | 4.473 | 4.349 | 4.380 | 6,100,299 | -0.02(-0.35%) |
May 21, 2020 | 4.418 | 4.496 | 4.372 | 4.395 | 6,356,905 | -0.08(-1.73%) |
May 20, 2020 | 4.418 | 4.515 | 4.407 | 4.473 | 7,248,649 | +0.21(+4.89%) |
May 19, 2020 | 4.364 | 4.391 | 4.264 | 4.264 | 10,322,654 | -0.22(-4.99%) |
May 18, 2020 | 4.287 | 4.503 | 4.248 | 4.488 | 12,367,125 | +0.42(+10.46%) |
May 15, 2020 | 4.063 | 4.106 | 4.036 | 4.063 | 8,774,503 | -0.05(-1.13%) |
May 14, 2020 | 3.878 | 4.125 | 3.797 | 4.109 | 14,491,390 | +0.14(+3.50%) |
May 13, 2020 | 4.086 | 4.086 | 3.932 | 3.970 | 11,988,875 | -0.20(-4.81%) |
May 12, 2020 | 4.287 | 4.310 | 4.156 | 4.171 | 12,580,975 | +0.06(+1.50%) |
May 11, 2020 | 4.079 | 4.148 | 4.040 | 4.109 | 9,370,552 | -0.13(-3.10%) |
May 08, 2020 | 4.241 | 4.248 | 4.179 | 4.241 | 5,607,454 | +0.21(+5.17%) |
May 07, 2020 | 3.947 | 4.094 | 3.947 | 4.032 | 9,771,813 | +0.17(+4.40%) |
May 06, 2020 | 3.978 | 3.978 | 3.843 | 3.862 | 8,948,803 | -0.10(-2.53%) |
May 05, 2020 | 4.017 | 4.055 | 3.947 | 3.963 | 8,114,552 | -0.08(-1.91%) |
May 04, 2020 | 4.009 | 4.071 | 3.974 | 4.040 | 12,853,763 | +0.01(+0.19%) |
May 01, 2020 | 4.164 | 4.164 | 4.017 | 4.032 | 6,951,870 | -0.22(-5.09%) |
Apr 30, 2020 | 4.233 | 4.279 | 4.151 | 4.248 | 11,322,969 | -0.30(-6.62%) |
Apr 29, 2020 | 4.465 | 4.550 | 4.434 | 4.550 | 9,394,486 | +0.28(+6.51%) |
Apr 28, 2020 | 4.364 | 4.364 | 4.202 | 4.272 | 13,297,511 | +0.17(+4.14%) |
Apr 27, 2020 | 3.955 | 4.109 | 3.947 | 4.102 | 7,833,496 | +0.22(+5.57%) |
Apr 24, 2020 | 3.916 | 3.924 | 3.800 | 3.885 | 8,527,628 | -0.10(-2.52%) |
Apr 23, 2020 | 3.970 | 4.166 | 3.963 | 3.986 | 8,652,737 | +0.07(+1.78%) |
Apr 22, 2020 | 3.932 | 3.955 | 3.878 | 3.916 | 14,544,339 | +0.11(+2.84%) |
Apr 21, 2020 | 3.839 | 3.924 | 3.766 | 3.808 | 13,983,855 | -0.11(-2.76%) |
Apr 20, 2020 | 3.893 | 4.017 | 3.870 | 3.916 | 14,316,671 | -0.15(-3.61%) |
Apr 17, 2020 | 4.032 | 4.079 | 3.955 | 4.063 | 9,849,778 | +0.22(+5.62%) |
Apr 16, 2020 | 3.901 | 3.909 | 3.785 | 3.847 | 11,536,018 | -0.09(-2.35%) |
Apr 15, 2020 | 4.040 | 4.040 | 3.924 | 3.940 | 12,813,821 | -0.41(-9.41%) |
Apr 14, 2020 | 4.411 | 4.457 | 4.295 | 4.349 | 12,106,007 | -0.11(-2.43%) |
Apr 13, 2020 | 4.596 | 4.604 | 4.380 | 4.457 | 8,230,523 | -0.12(-2.70%) |
Apr 09, 2020 | 4.565 | 4.673 | 4.473 | 4.581 | 12,249,144 | +0.13(+2.95%) |
Apr 08, 2020 | 4.341 | 4.476 | 4.310 | 4.449 | 11,078,313 | +0.08(+1.95%) |
Apr 07, 2020 | 4.557 | 4.565 | 4.287 | 4.364 | 15,389,035 | +0.13(+3.10%) |
Apr 06, 2020 | 4.248 | 4.279 | 4.125 | 4.233 | 12,515,429 | +0.42(+11.16%) |
Apr 03, 2020 | 3.870 | 3.909 | 3.770 | 3.808 | 12,115,415 | -0.13(-3.33%) |
Apr 02, 2020 | 3.916 | 4.090 | 3.874 | 3.940 | 25,981,952 | +0.00(+0.00%) |
Apr 01, 2020 | 4.055 | 4.063 | 3.924 | 3.940 | 11,078,036 | -0.04(-0.97%) |
Mar 31, 2020 | 4.024 | 4.071 | 3.916 | 3.978 | 13,946,296 | -0.25(-5.85%) |
Mar 30, 2020 | 4.194 | 4.248 | 4.113 | 4.225 | 18,673,174 | -0.44(-9.44%) |
Mar 27, 2020 | 4.704 | 4.774 | 4.503 | 4.666 | 9,289,356 | -0.36(-7.22%) |
Mar 26, 2020 | 4.890 | 5.090 | 4.859 | 5.029 | 10,172,942 | +0.10(+2.04%) |
Mar 25, 2020 | 4.859 | 5.063 | 4.631 | 4.928 | 15,546,190 | +0.21(+4.42%) |
Mar 24, 2020 | 4.550 | 4.839 | 4.473 | 4.720 | 16,783,974 | +0.74(+18.64%) |
Mar 23, 2020 | 4.218 | 4.268 | 3.955 | 3.978 | 19,477,644 | +0.08(+2.18%) |
Mar 20, 2020 | 3.963 | 4.156 | 3.824 | 3.893 | 18,132,342 | +0.18(+4.78%) |
Mar 19, 2020 | 3.546 | 3.785 | 3.491 | 3.716 | 8,276,874 | +0.08(+2.34%) |
Mar 18, 2020 | 3.569 | 3.646 | 3.491 | 3.631 | 12,676,675 | -0.26(-6.75%) |
Mar 17, 2020 | 3.754 | 3.955 | 3.592 | 3.893 | 16,250,088 | +0.11(+2.86%) |
Mar 16, 2020 | 3.777 | 4.121 | 3.754 | 3.785 | 34,142,264 | -0.97(-20.33%) |
Mar 13, 2020 | 4.751 | 4.766 | 4.357 | 4.751 | 12,336,916 | +0.24(+5.31%) |
Mar 12, 2020 | 4.890 | 4.905 | 4.333 | 4.511 | 16,556,020 | -0.85(-15.85%) |
Mar 11, 2020 | 5.693 | 5.701 | 5.314 | 5.361 | 41,942,444 | -0.46(-7.96%) |
Mar 10, 2020 | 5.971 | 6.002 | 5.569 | 5.824 | 20,936,078 | +0.23(+4.14%) |
Mar 09, 2020 | 5.724 | 6.095 | 5.554 | 5.593 | 9,100,718 | -0.94(-14.42%) |
Mar 06, 2020 | 6.604 | 6.701 | 6.489 | 6.535 | 11,868,539 | -0.22(-3.31%) |
Mar 05, 2020 | 6.774 | 6.883 | 6.713 | 6.759 | 14,529,648 | -0.39(-5.51%) |
Mar 04, 2020 | 7.076 | 7.164 | 6.968 | 7.153 | 13,339,240 | +0.04(+0.54%) |
Mar 03, 2020 | 7.431 | 7.493 | 7.083 | 7.114 | 17,720,142 | -0.29(-3.96%) |
Mar 02, 2020 | 7.338 | 7.416 | 7.176 | 7.408 | 10,592,666 | +0.08(+1.05%) |
Feb 28, 2020 | 7.253 | 7.389 | 7.168 | 7.331 | 17,073,898 | -0.07(-0.94%) |
Feb 27, 2020 | 7.439 | 7.616 | 7.385 | 7.400 | 10,345,791 | -0.23(-3.04%) |
Feb 26, 2020 | 7.686 | 7.767 | 7.601 | 7.632 | 12,671,590 | +0.00(+0.00%) |
Feb 25, 2020 | 7.848 | 7.869 | 7.593 | 7.632 | 8,801,651 | -0.29(-3.61%) |
Feb 24, 2020 | 7.887 | 8.003 | 7.879 | 7.918 | 6,856,622 | -0.37(-4.47%) |
Feb 21, 2020 | 8.296 | 8.319 | 8.246 | 8.288 | 4,528,295 | -0.13(-1.56%) |
Feb 20, 2020 | 8.420 | 8.466 | 8.358 | 8.420 | 4,828,265 | +0.05(+0.65%) |
Feb 19, 2020 | 8.489 | 8.505 | 8.296 | 8.366 | 8,836,136 | -0.32(-3.73%) |
Feb 18, 2020 | 8.736 | 8.775 | 8.690 | 8.690 | 2,428,772 | -0.24(-2.68%) |
Feb 14, 2020 | 9.015 | 9.022 | 8.899 | 8.930 | 3,078,889 | -0.08(-0.86%) |
Feb 13, 2020 | 9.015 | 9.030 | 8.968 | 9.007 | 2,881,221 | -0.09(-1.02%) |
Feb 12, 2020 | 9.154 | 9.161 | 9.069 | 9.100 | 2,313,499 | +0.09(+1.03%) |
Feb 11, 2020 | 9.007 | 9.053 | 8.988 | 9.007 | 3,518,829 | +0.12(+1.30%) |
Feb 10, 2020 | 8.876 | 8.906 | 8.845 | 8.891 | 2,862,600 | -0.03(-0.35%) |
Feb 07, 2020 | 8.883 | 8.937 | 8.845 | 8.922 | 4,083,350 | +0.05(+0.61%) |
Feb 06, 2020 | 8.991 | 8.999 | 8.868 | 8.868 | 4,804,084 | +0.12(+1.32%) |
Feb 05, 2020 | 8.814 | 8.821 | 8.744 | 8.752 | 3,687,366 | +0.16(+1.89%) |
Feb 04, 2020 | 8.651 | 8.674 | 8.582 | 8.590 | 2,637,181 | +0.19(+2.30%) |
Feb 03, 2020 | 8.427 | 8.505 | 8.397 | 8.397 | 3,583,166 | +0.00(+0.00%) |
Jan 31, 2020 | 8.482 | 8.493 | 8.366 | 8.397 | 5,253,905 | -0.22(-2.60%) |
Jan 30, 2020 | 8.505 | 8.628 | 8.478 | 8.621 | 3,959,748 | +0.06(+0.72%) |
Jan 29, 2020 | 8.621 | 8.651 | 8.546 | 8.559 | 2,859,388 | -0.02(-0.18%) |
Jan 28, 2020 | 8.536 | 8.628 | 8.516 | 8.574 | 3,299,927 | +0.11(+1.28%) |
Jan 27, 2020 | 8.497 | 8.559 | 8.458 | 8.466 | 4,301,287 | -0.24(-2.75%) |
Jan 24, 2020 | 8.837 | 8.837 | 8.675 | 8.706 | 3,594,518 | -0.15(-1.66%) |
Jan 23, 2020 | 8.821 | 8.868 | 8.744 | 8.852 | 3,125,823 | -0.06(-0.69%) |
Jan 22, 2020 | 8.899 | 8.930 | 8.868 | 8.914 | 3,307,904 | -0.02(-0.17%) |
Jan 21, 2020 | 9.022 | 9.022 | 8.922 | 8.930 | 4,271,735 | -0.19(-2.12%) |
Jan 17, 2020 | 9.138 | 9.161 | 9.100 | 9.123 | 5,009,360 | -0.03(-0.34%) |
Jan 16, 2020 | 9.146 | 9.169 | 9.115 | 9.154 | 2,896,487 | +0.05(+0.59%) |
Jan 15, 2020 | 9.154 | 9.169 | 9.076 | 9.100 | 2,631,189 | -0.14(-1.50%) |
Jan 14, 2020 | 9.239 | 9.293 | 9.239 | 9.239 | 3,376,580 | -0.02(-0.25%) |
Jan 13, 2020 | 9.200 | 9.293 | 9.177 | 9.262 | 4,218,118 | -0.02(-0.25%) |
Jan 10, 2020 | 9.339 | 9.362 | 9.277 | 9.285 | 2,774,146 | -0.18(-1.88%) |
Jan 09, 2020 | 9.493 | 9.501 | 9.408 | 9.463 | 4,061,572 | -0.07(-0.73%) |
Jan 08, 2020 | 9.486 | 9.578 | 9.486 | 9.532 | 3,076,193 | +0.10(+1.06%) |
Jan 07, 2020 | 9.470 | 9.478 | 9.408 | 9.432 | 3,623,057 | +0.02(+0.16%) |
Jan 06, 2020 | 9.339 | 9.424 | 9.339 | 9.416 | 2,006,449 | -0.01(-0.08%) |
Jan 03, 2020 | 9.408 | 9.486 | 9.385 | 9.424 | 3,741,841 | -0.18(-1.85%) |
Jan 02, 2020 | 9.501 | 9.609 | 9.470 | 9.602 | 3,198,290 | +0.29(+3.15%) |
Dec 31, 2019 | 9.269 | 9.308 | 9.254 | 9.308 | 1,607,733 | +0.04(+0.42%) |
Dec 30, 2019 | 9.354 | 9.354 | 9.269 | 9.269 | 2,331,225 | -0.02(-0.25%) |
Dec 27, 2019 | 9.308 | 9.316 | 9.269 | 9.293 | 2,563,518 | +0.02(+0.17%) |
Dec 26, 2019 | 9.239 | 9.308 | 9.239 | 9.277 | 1,516,845 | +0.04(+0.42%) |
Dec 24, 2019 | 9.269 | 9.269 | 9.223 | 9.239 | 793,315 | -0.02(-0.17%) |
Dec 23, 2019 | 9.246 | 9.285 | 9.215 | 9.254 | 2,514,382 | -0.02(-0.25%) |
Dec 20, 2019 | 9.347 | 9.378 | 9.269 | 9.277 | 3,550,891 | -0.06(-0.66%) |
Dec 19, 2019 | 9.393 | 9.401 | 9.331 | 9.339 | 2,802,225 | -0.05(-0.58%) |
Dec 18, 2019 | 9.393 | 9.455 | 9.378 | 9.393 | 10,353,407 | -0.02(-0.25%) |
Dec 17, 2019 | 9.385 | 9.416 | 9.366 | 9.416 | 5,015,689 | +0.13(+1.41%) |
Dec 16, 2019 | 9.316 | 9.378 | 9.285 | 9.285 | 4,811,578 | +0.05(+0.50%) |
Dec 13, 2019 | 9.308 | 9.401 | 9.179 | 9.239 | 7,030,451 | +0.03(+0.34%) |
Dec 12, 2019 | 9.030 | 9.223 | 9.015 | 9.208 | 4,416,583 | +0.26(+2.94%) |
Dec 11, 2019 | 8.968 | 8.999 | 8.945 | 8.945 | 2,278,943 | +0.04(+0.43%) |
Dec 10, 2019 | 8.922 | 8.960 | 8.899 | 8.906 | 2,169,621 | -0.08(-0.86%) |
Dec 09, 2019 | 8.984 | 9.022 | 8.968 | 8.984 | 2,550,290 | +0.05(+0.52%) |
Dec 06, 2019 | 8.976 | 8.984 | 8.922 | 8.937 | 4,348,997 | +0.06(+0.70%) |
Dec 05, 2019 | 8.968 | 8.968 | 8.860 | 8.876 | 6,238,347 | +0.02(+0.17%) |
Dec 04, 2019 | 8.829 | 8.876 | 8.806 | 8.860 | 5,061,938 | +0.15(+1.77%) |
Dec 03, 2019 | 8.752 | 8.752 | 8.644 | 8.706 | 7,363,242 | -0.14(-1.57%) |
Dec 02, 2019 | 8.945 | 8.945 | 8.829 | 8.845 | 3,657,667 | -0.05(-0.61%) |
Nov 29, 2019 | 8.906 | 8.945 | 8.883 | 8.899 | 1,625,080 | -0.06(-0.69%) |
Nov 27, 2019 | 8.922 | 8.976 | 8.914 | 8.960 | 3,200,967 | +0.05(+0.52%) |
Nov 26, 2019 | 8.899 | 8.922 | 8.864 | 8.914 | 3,286,000 | -0.08(-0.86%) |
Nov 25, 2019 | 8.976 | 8.999 | 8.957 | 8.991 | 2,794,788 | +0.01(+0.09%) |
Nov 22, 2019 | 8.976 | 9.045 | 8.968 | 8.984 | 4,795,108 | +0.05(+0.61%) |
Nov 21, 2019 | 8.914 | 8.945 | 8.860 | 8.930 | 2,819,223 | +0.04(+0.43%) |
Nov 20, 2019 | 8.906 | 8.937 | 8.856 | 8.891 | 4,735,456 | -0.16(-1.79%) |
Nov 19, 2019 | 9.100 | 9.115 | 9.015 | 9.053 | 2,200,616 | +0.05(+0.51%) |
Nov 18, 2019 | 8.914 | 9.038 | 8.899 | 9.007 | 4,226,841 | -0.02(-0.26%) |
Nov 15, 2019 | 9.061 | 9.069 | 8.991 | 9.030 | 2,463,706 | +0.07(+0.78%) |
Nov 14, 2019 | 8.945 | 8.984 | 8.906 | 8.960 | 2,539,166 | -0.05(-0.51%) |
Nov 13, 2019 | 8.999 | 9.038 | 8.976 | 9.007 | 4,809,235 | -0.18(-1.93%) |
Nov 12, 2019 | 9.208 | 9.231 | 9.173 | 9.184 | 2,946,982 | -0.02(-0.17%) |
Nov 11, 2019 | 9.177 | 9.231 | 9.161 | 9.200 | 2,685,343 | -0.01(-0.08%) |
Nov 08, 2019 | 9.177 | 9.223 | 9.154 | 9.208 | 6,828,756 | -0.12(-1.32%) |
Nov 07, 2019 | 9.231 | 9.347 | 9.215 | 9.331 | 19,494,368 | +0.24(+2.63%) |
Nov 06, 2019 | 9.084 | 9.100 | 9.049 | 9.092 | 6,351,155 | +0.00(+0.00%) |
Nov 05, 2019 | 9.076 | 9.107 | 9.038 | 9.092 | 4,478,390 | +0.13(+1.47%) |
Nov 04, 2019 | 8.945 | 8.968 | 8.937 | 8.960 | 3,043,450 | +0.13(+1.49%) |