Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.090 | 7.120 | 7.050 | 7.080 | 498,700 | -0.34(-4.58%) |
Aug 28, 2020 | 7.360 | 7.435 | 7.332 | 7.420 | 356,100 | -0.07(-0.93%) |
Aug 27, 2020 | 7.500 | 7.520 | 7.430 | 7.490 | 495,300 | -0.44(-5.55%) |
Aug 26, 2020 | 7.930 | 7.930 | 7.890 | 7.930 | 288,382 | -0.03(-0.38%) |
Aug 25, 2020 | 7.940 | 7.960 | 7.910 | 7.960 | 418,855 | -0.14(-1.73%) |
Aug 24, 2020 | 8.120 | 8.125 | 8.040 | 8.100 | 744,252 | -0.05(-0.61%) |
Aug 21, 2020 | 8.120 | 8.160 | 8.080 | 8.150 | 690,900 | +0.22(+2.77%) |
Aug 20, 2020 | 7.850 | 7.950 | 7.850 | 7.930 | 757,642 | +0.25(+3.26%) |
Aug 19, 2020 | 7.810 | 7.810 | 7.590 | 7.680 | 765,364 | -0.59(-7.13%) |
Aug 18, 2020 | 8.260 | 8.330 | 8.190 | 8.270 | 1,178,033 | +0.82(+11.01%) |
Aug 17, 2020 | 7.550 | 7.580 | 7.410 | 7.450 | 930,018 | -0.15(-1.97%) |
Aug 14, 2020 | 7.620 | 7.720 | 7.535 | 7.600 | 1,438,000 | +0.24(+3.26%) |
Aug 13, 2020 | 7.270 | 7.690 | 7.260 | 7.360 | 1,894,521 | +1.15(+18.52%) |
Aug 12, 2020 | 5.950 | 6.210 | 5.950 | 6.210 | 460,911 | +0.39(+6.70%) |
Aug 11, 2020 | 5.880 | 5.890 | 5.820 | 5.820 | 269,108 | +0.08(+1.39%) |
Aug 10, 2020 | 5.720 | 5.765 | 5.710 | 5.740 | 315,700 | +0.12(+2.14%) |
Aug 07, 2020 | 5.560 | 5.630 | 5.550 | 5.620 | 268,300 | -0.02(-0.35%) |
Aug 06, 2020 | 5.680 | 5.690 | 5.610 | 5.640 | 477,490 | -0.18(-3.09%) |
Aug 05, 2020 | 5.890 | 5.890 | 5.793 | 5.820 | 436,370 | +0.18(+3.19%) |
Aug 04, 2020 | 5.600 | 5.650 | 5.600 | 5.640 | 301,947 | +0.04(+0.71%) |
Aug 03, 2020 | 5.550 | 5.610 | 5.535 | 5.600 | 420,209 | +0.05(+0.90%) |
Jul 31, 2020 | 5.560 | 5.570 | 5.520 | 5.550 | 242,100 | +0.04(+0.73%) |
Jul 30, 2020 | 5.490 | 5.510 | 5.450 | 5.510 | 237,200 | -0.06(-1.08%) |
Jul 29, 2020 | 5.540 | 5.593 | 5.540 | 5.570 | 310,309 | +0.12(+2.20%) |
Jul 28, 2020 | 5.500 | 5.517 | 5.440 | 5.450 | 375,742 | -0.08(-1.45%) |
Jul 27, 2020 | 5.580 | 5.580 | 5.520 | 5.530 | 401,139 | -0.08(-1.43%) |
Jul 24, 2020 | 5.580 | 5.640 | 5.580 | 5.610 | 415,500 | +0.00(+0.00%) |
Jul 23, 2020 | 5.640 | 5.660 | 5.590 | 5.610 | 1,256,757 | -0.06(-1.06%) |
Jul 22, 2020 | 5.740 | 5.810 | 5.610 | 5.670 | 1,761,500 | -0.11(-1.90%) |
Jul 21, 2020 | 5.820 | 5.830 | 5.780 | 5.780 | 288,830 | -0.04(-0.69%) |
Jul 20, 2020 | 5.830 | 5.860 | 5.810 | 5.820 | 329,555 | -0.03(-0.51%) |
Jul 17, 2020 | 5.910 | 5.910 | 5.850 | 5.850 | 250,100 | -0.05(-0.85%) |
Jul 16, 2020 | 5.890 | 5.925 | 5.870 | 5.900 | 292,754 | -0.04(-0.67%) |
Jul 15, 2020 | 6.020 | 6.030 | 5.930 | 5.940 | 483,387 | -0.15(-2.46%) |
Jul 14, 2020 | 6.030 | 6.100 | 6.030 | 6.090 | 311,592 | +0.14(+2.35%) |
Jul 13, 2020 | 6.010 | 6.010 | 5.950 | 5.950 | 650,071 | -0.04(-0.67%) |
Jul 10, 2020 | 6.030 | 6.030 | 5.970 | 5.990 | 442,300 | -0.11(-1.80%) |
Jul 09, 2020 | 6.170 | 6.240 | 6.075 | 6.100 | 500,979 | -0.08(-1.29%) |
Jul 08, 2020 | 6.140 | 6.180 | 6.100 | 6.180 | 558,267 | +0.08(+1.31%) |
Jul 07, 2020 | 6.270 | 6.270 | 6.100 | 6.100 | 1,222,574 | -0.32(-4.98%) |
Jul 06, 2020 | 6.300 | 6.420 | 6.260 | 6.420 | 1,016,196 | +0.79(+14.03%) |
Jul 02, 2020 | 5.620 | 5.662 | 5.610 | 5.630 | 385,000 | +0.17(+3.11%) |
Jul 01, 2020 | 5.470 | 5.520 | 5.430 | 5.460 | 282,365 | +0.01(+0.18%) |
Jun 30, 2020 | 5.440 | 5.480 | 5.420 | 5.450 | 449,052 | -0.01(-0.18%) |
Jun 29, 2020 | 5.460 | 5.490 | 5.392 | 5.460 | 487,298 | -0.08(-1.44%) |
Jun 26, 2020 | 5.630 | 5.640 | 5.520 | 5.540 | 345,500 | -0.19(-3.32%) |
Jun 25, 2020 | 5.700 | 5.740 | 5.670 | 5.730 | 312,984 | -0.01(-0.17%) |
Jun 24, 2020 | 5.780 | 5.785 | 5.700 | 5.740 | 379,812 | -0.04(-0.69%) |
Jun 23, 2020 | 5.740 | 5.820 | 5.700 | 5.780 | 735,183 | +0.14(+2.48%) |
Jun 22, 2020 | 5.650 | 5.680 | 5.630 | 5.640 | 400,935 | -0.12(-2.08%) |
Jun 19, 2020 | 5.770 | 5.800 | 5.710 | 5.760 | 894,900 | +0.08(+1.41%) |
Jun 18, 2020 | 5.680 | 5.730 | 5.640 | 5.680 | 386,631 | -0.04(-0.70%) |
Jun 17, 2020 | 5.730 | 5.760 | 5.700 | 5.720 | 307,272 | +0.05(+0.88%) |
Jun 16, 2020 | 5.740 | 5.830 | 5.650 | 5.670 | 798,159 | +0.10(+1.80%) |
Jun 15, 2020 | 5.550 | 5.590 | 5.470 | 5.570 | 688,557 | -0.03(-0.54%) |
Jun 12, 2020 | 5.660 | 5.700 | 5.580 | 5.600 | 741,700 | -0.06(-1.06%) |
Jun 11, 2020 | 5.800 | 5.810 | 5.630 | 5.660 | 745,786 | -0.40(-6.60%) |
Jun 10, 2020 | 6.000 | 6.080 | 5.950 | 6.060 | 600,341 | +0.02(+0.33%) |
Jun 09, 2020 | 6.050 | 6.059 | 5.970 | 6.040 | 592,231 | -0.01(-0.17%) |
Jun 08, 2020 | 6.050 | 6.050 | 5.970 | 6.050 | 727,989 | -0.01(-0.17%) |
Jun 05, 2020 | 5.970 | 6.120 | 5.970 | 6.060 | 791,300 | +0.32(+5.57%) |
Jun 04, 2020 | 5.800 | 5.800 | 5.720 | 5.740 | 428,222 | -0.11(-1.88%) |
Jun 03, 2020 | 5.810 | 5.900 | 5.770 | 5.850 | 528,876 | +0.15(+2.63%) |
Jun 02, 2020 | 5.690 | 5.710 | 5.637 | 5.700 | 1,048,426 | -0.06(-1.04%) |
Jun 01, 2020 | 5.670 | 5.770 | 5.655 | 5.760 | 411,031 | +0.14(+2.49%) |
May 29, 2020 | 5.700 | 5.702 | 5.530 | 5.620 | 931,700 | -0.04(-0.73%) |
May 28, 2020 | 5.671 | 5.709 | 5.623 | 5.661 | 529,333 | +0.04(+0.69%) |
May 27, 2020 | 5.603 | 5.661 | 5.603 | 5.623 | 491,469 | +0.10(+1.75%) |
May 26, 2020 | 5.574 | 5.613 | 5.517 | 5.526 | 549,692 | +0.04(+0.70%) |
May 22, 2020 | 5.536 | 5.565 | 5.478 | 5.488 | 564,792 | -0.32(-5.48%) |
May 21, 2020 | 5.825 | 5.835 | 5.743 | 5.806 | 766,857 | -0.10(-1.63%) |
May 20, 2020 | 6.018 | 6.018 | 5.849 | 5.902 | 674,005 | -0.15(-2.55%) |
May 19, 2020 | 6.153 | 6.153 | 6.057 | 6.057 | 747,777 | -0.14(-2.18%) |
May 18, 2020 | 6.086 | 6.221 | 6.086 | 6.192 | 394,487 | +0.32(+5.42%) |
May 15, 2020 | 5.787 | 5.893 | 5.787 | 5.873 | 360,837 | +0.07(+1.16%) |
May 14, 2020 | 5.758 | 5.825 | 5.709 | 5.806 | 421,118 | -0.10(-1.63%) |
May 13, 2020 | 5.999 | 6.008 | 5.864 | 5.902 | 510,600 | -0.20(-3.32%) |
May 12, 2020 | 6.143 | 6.163 | 6.057 | 6.105 | 375,749 | -0.06(-0.94%) |
May 11, 2020 | 6.201 | 6.211 | 6.143 | 6.163 | 374,365 | -0.06(-0.93%) |
May 08, 2020 | 6.143 | 6.221 | 6.143 | 6.221 | 385,515 | +0.14(+2.38%) |
May 07, 2020 | 6.134 | 6.134 | 6.047 | 6.076 | 404,125 | -0.02(-0.32%) |
May 06, 2020 | 6.105 | 6.153 | 6.095 | 6.095 | 574,266 | +0.05(+0.80%) |
May 05, 2020 | 6.047 | 6.105 | 6.037 | 6.047 | 529,728 | +0.14(+2.28%) |
May 04, 2020 | 5.931 | 5.941 | 5.796 | 5.912 | 598,450 | -0.05(-0.81%) |
May 01, 2020 | 6.057 | 6.114 | 5.912 | 5.960 | 506,105 | -0.22(-3.59%) |
Apr 30, 2020 | 6.269 | 6.322 | 6.172 | 6.182 | 843,464 | -0.13(-1.99%) |
Apr 29, 2020 | 6.278 | 6.322 | 6.274 | 6.307 | 650,181 | +0.00(+0.00%) |
Apr 28, 2020 | 6.413 | 6.423 | 6.298 | 6.307 | 550,124 | -0.14(-2.24%) |
Apr 27, 2020 | 6.423 | 6.481 | 6.394 | 6.452 | 386,794 | +0.25(+4.04%) |
Apr 24, 2020 | 6.211 | 6.225 | 6.153 | 6.201 | 425,124 | +0.06(+0.94%) |
Apr 23, 2020 | 6.163 | 6.298 | 6.129 | 6.143 | 439,616 | +0.09(+1.43%) |
Apr 22, 2020 | 6.105 | 6.211 | 6.028 | 6.057 | 1,439,439 | +0.08(+1.29%) |
Apr 21, 2020 | 6.066 | 6.066 | 5.979 | 5.979 | 1,034,794 | -0.23(-3.73%) |
Apr 20, 2020 | 6.172 | 6.307 | 6.172 | 6.211 | 410,759 | +0.00(+0.00%) |
Apr 17, 2020 | 6.153 | 6.230 | 6.148 | 6.211 | 964,824 | +0.15(+2.55%) |
Apr 16, 2020 | 6.134 | 6.134 | 6.028 | 6.057 | 746,953 | -0.14(-2.18%) |
Apr 15, 2020 | 6.240 | 6.249 | 6.143 | 6.192 | 568,927 | -0.23(-3.60%) |
Apr 14, 2020 | 6.510 | 6.516 | 6.394 | 6.423 | 774,047 | -0.03(-0.45%) |
Apr 13, 2020 | 6.462 | 6.520 | 6.375 | 6.452 | 703,900 | +0.02(+0.30%) |
Apr 09, 2020 | 6.500 | 6.568 | 6.432 | 6.433 | 486,093 | +0.03(+0.45%) |
Apr 08, 2020 | 6.404 | 6.433 | 6.346 | 6.404 | 669,456 | -0.08(-1.19%) |
Apr 07, 2020 | 6.703 | 6.722 | 6.451 | 6.481 | 941,962 | +0.06(+0.90%) |
Apr 06, 2020 | 6.442 | 6.510 | 6.384 | 6.423 | 922,784 | +0.43(+7.25%) |
Apr 03, 2020 | 6.028 | 6.095 | 5.979 | 5.989 | 838,946 | +0.30(+5.25%) |
Apr 02, 2020 | 5.623 | 5.709 | 5.594 | 5.690 | 635,165 | +0.24(+4.42%) |
Apr 01, 2020 | 5.574 | 5.594 | 5.449 | 5.449 | 566,047 | -0.22(-3.91%) |
Mar 31, 2020 | 5.594 | 5.729 | 5.594 | 5.671 | 712,558 | +0.12(+2.08%) |
Mar 30, 2020 | 5.468 | 5.570 | 5.439 | 5.555 | 634,057 | +0.18(+3.41%) |
Mar 27, 2020 | 5.381 | 5.497 | 5.324 | 5.372 | 845,582 | -0.34(-5.91%) |
Mar 26, 2020 | 5.632 | 5.748 | 5.555 | 5.709 | 775,440 | -0.06(-1.00%) |
Mar 25, 2020 | 5.796 | 5.878 | 5.671 | 5.767 | 1,154,359 | +0.01(+0.17%) |
Mar 24, 2020 | 5.738 | 5.864 | 5.623 | 5.758 | 759,514 | +0.54(+10.35%) |
Mar 23, 2020 | 5.179 | 5.237 | 5.034 | 5.218 | 862,854 | -0.14(-2.52%) |
Mar 20, 2020 | 5.324 | 5.488 | 5.285 | 5.353 | 750,084 | +0.34(+6.73%) |
Mar 19, 2020 | 4.928 | 5.073 | 4.899 | 5.015 | 719,770 | -0.26(-4.94%) |
Mar 18, 2020 | 5.208 | 5.275 | 5.054 | 5.275 | 794,969 | -0.42(-7.45%) |
Mar 17, 2020 | 5.767 | 5.787 | 5.603 | 5.700 | 956,232 | +0.02(+0.34%) |
Mar 16, 2020 | 5.381 | 5.989 | 5.381 | 5.680 | 906,182 | -0.66(-10.35%) |
Mar 13, 2020 | 6.394 | 6.394 | 6.081 | 6.336 | 736,812 | +0.14(+2.18%) |
Mar 12, 2020 | 6.307 | 6.346 | 6.086 | 6.201 | 738,267 | -0.68(-9.82%) |
Mar 11, 2020 | 7.011 | 7.031 | 6.847 | 6.876 | 836,669 | -0.45(-6.18%) |
Mar 10, 2020 | 7.301 | 7.339 | 7.166 | 7.330 | 870,580 | +0.09(+1.20%) |
Mar 09, 2020 | 7.281 | 7.445 | 7.204 | 7.243 | 965,143 | -0.35(-4.57%) |
Mar 06, 2020 | 7.600 | 7.638 | 7.532 | 7.590 | 582,212 | -0.18(-2.36%) |
Mar 05, 2020 | 7.783 | 7.783 | 7.706 | 7.773 | 853,011 | +0.02(+0.25%) |
Mar 04, 2020 | 7.735 | 7.783 | 7.696 | 7.754 | 540,818 | +0.04(+0.50%) |
Mar 03, 2020 | 7.764 | 7.870 | 7.686 | 7.715 | 955,583 | -0.10(-1.23%) |
Mar 02, 2020 | 7.706 | 7.821 | 7.686 | 7.812 | 679,711 | +0.08(+1.00%) |
Feb 28, 2020 | 7.600 | 7.744 | 7.532 | 7.735 | 816,653 | +0.00(+0.00%) |
Feb 27, 2020 | 7.773 | 7.850 | 7.725 | 7.735 | 569,338 | -0.14(-1.84%) |
Feb 26, 2020 | 7.879 | 7.937 | 7.817 | 7.879 | 651,693 | +0.01(+0.12%) |
Feb 25, 2020 | 8.034 | 8.034 | 7.846 | 7.870 | 678,447 | -0.19(-2.39%) |
Feb 24, 2020 | 8.092 | 8.101 | 8.043 | 8.063 | 500,365 | -0.20(-2.45%) |
Feb 21, 2020 | 8.304 | 8.323 | 8.255 | 8.265 | 279,545 | -0.04(-0.46%) |
Feb 20, 2020 | 8.304 | 8.352 | 8.284 | 8.304 | 317,421 | -0.13(-1.49%) |
Feb 19, 2020 | 8.400 | 8.448 | 8.371 | 8.429 | 296,877 | +0.14(+1.63%) |
Feb 18, 2020 | 8.323 | 8.333 | 8.275 | 8.294 | 348,644 | -0.04(-0.46%) |
Feb 14, 2020 | 8.381 | 8.390 | 8.328 | 8.333 | 316,976 | -0.05(-0.58%) |
Feb 13, 2020 | 8.371 | 8.390 | 8.323 | 8.381 | 318,071 | -0.07(-0.80%) |
Feb 12, 2020 | 8.439 | 8.477 | 8.390 | 8.448 | 375,462 | +0.04(+0.46%) |
Feb 11, 2020 | 8.419 | 8.468 | 8.390 | 8.410 | 396,743 | +0.03(+0.35%) |
Feb 10, 2020 | 8.400 | 8.400 | 8.352 | 8.381 | 424,234 | -0.09(-1.02%) |
Feb 07, 2020 | 8.487 | 8.545 | 8.453 | 8.468 | 339,788 | +0.01(+0.11%) |
Feb 06, 2020 | 8.400 | 8.506 | 8.400 | 8.458 | 588,241 | +0.24(+2.93%) |
Feb 05, 2020 | 8.227 | 8.246 | 8.159 | 8.217 | 698,616 | +0.02(+0.24%) |
Feb 04, 2020 | 8.159 | 8.217 | 8.140 | 8.198 | 969,389 | +0.10(+1.19%) |
Feb 03, 2020 | 8.053 | 8.149 | 8.053 | 8.101 | 451,201 | +0.05(+0.60%) |
Jan 31, 2020 | 8.111 | 8.120 | 7.985 | 8.053 | 563,652 | -0.06(-0.71%) |
Jan 30, 2020 | 8.159 | 8.159 | 8.063 | 8.111 | 661,920 | -0.19(-2.32%) |
Jan 29, 2020 | 8.323 | 8.323 | 8.217 | 8.304 | 658,667 | +0.02(+0.23%) |
Jan 28, 2020 | 8.217 | 8.313 | 8.204 | 8.284 | 441,185 | +0.05(+0.59%) |
Jan 27, 2020 | 8.043 | 8.246 | 8.005 | 8.236 | 722,089 | -0.15(-1.84%) |
Jan 24, 2020 | 8.371 | 8.458 | 8.347 | 8.390 | 386,759 | +0.06(+0.69%) |
Jan 23, 2020 | 8.419 | 8.419 | 8.275 | 8.333 | 600,308 | -0.41(-4.74%) |
Jan 22, 2020 | 8.728 | 8.812 | 8.699 | 8.747 | 584,031 | -0.11(-1.20%) |
Jan 21, 2020 | 8.892 | 8.921 | 8.815 | 8.853 | 478,521 | -0.12(-1.29%) |
Jan 17, 2020 | 8.960 | 9.008 | 8.882 | 8.969 | 528,501 | -0.03(-0.32%) |
Jan 16, 2020 | 8.940 | 8.998 | 8.911 | 8.998 | 345,779 | +0.15(+1.74%) |
Jan 15, 2020 | 8.902 | 8.902 | 8.844 | 8.844 | 406,316 | -0.13(-1.40%) |
Jan 14, 2020 | 8.950 | 9.017 | 8.945 | 8.969 | 414,779 | +0.06(+0.65%) |
Jan 13, 2020 | 8.815 | 8.931 | 8.815 | 8.911 | 561,628 | +0.13(+1.43%) |
Jan 10, 2020 | 8.776 | 8.805 | 8.762 | 8.786 | 454,675 | -0.05(-0.55%) |
Jan 09, 2020 | 8.824 | 8.834 | 8.776 | 8.834 | 353,489 | +0.01(+0.11%) |
Jan 08, 2020 | 8.776 | 8.853 | 8.738 | 8.824 | 348,868 | -0.02(-0.22%) |
Jan 07, 2020 | 8.834 | 8.892 | 8.824 | 8.844 | 402,391 | -0.14(-1.50%) |
Jan 06, 2020 | 8.931 | 9.008 | 8.902 | 8.979 | 556,628 | +0.01(+0.11%) |
Jan 03, 2020 | 8.979 | 9.008 | 8.950 | 8.969 | 445,550 | -0.12(-1.27%) |
Jan 02, 2020 | 9.046 | 9.114 | 9.046 | 9.085 | 330,915 | +0.06(+0.64%) |
Dec 31, 2019 | 9.008 | 9.046 | 9.008 | 9.027 | 188,817 | +0.04(+0.43%) |
Dec 30, 2019 | 9.056 | 9.056 | 8.988 | 8.988 | 385,096 | -0.01(-0.11%) |
Dec 27, 2019 | 8.921 | 9.017 | 8.921 | 8.998 | 317,391 | +0.08(+0.86%) |
Dec 26, 2019 | 8.863 | 8.960 | 8.853 | 8.921 | 230,035 | +0.10(+1.09%) |
Dec 24, 2019 | 8.873 | 8.882 | 8.805 | 8.824 | 211,836 | -0.05(-0.54%) |
Dec 23, 2019 | 8.834 | 8.873 | 8.805 | 8.873 | 541,171 | +0.03(+0.33%) |
Dec 20, 2019 | 8.863 | 8.950 | 8.824 | 8.844 | 685,175 | +0.22(+2.57%) |
Dec 19, 2019 | 8.632 | 8.651 | 8.593 | 8.622 | 333,685 | -0.02(-0.22%) |
Dec 18, 2019 | 8.680 | 8.689 | 8.632 | 8.641 | 366,584 | -0.05(-0.55%) |
Dec 17, 2019 | 8.661 | 8.699 | 8.612 | 8.689 | 366,526 | +0.07(+0.78%) |
Dec 16, 2019 | 8.574 | 8.627 | 8.574 | 8.622 | 320,588 | +0.06(+0.68%) |
Dec 13, 2019 | 8.583 | 8.636 | 8.526 | 8.564 | 468,880 | +0.03(+0.34%) |
Dec 12, 2019 | 8.477 | 8.593 | 8.448 | 8.535 | 637,645 | +0.12(+1.37%) |
Dec 11, 2019 | 8.371 | 8.439 | 8.342 | 8.419 | 588,943 | +0.06(+0.69%) |
Dec 10, 2019 | 8.390 | 8.400 | 8.294 | 8.362 | 773,989 | +0.02(+0.23%) |
Dec 09, 2019 | 8.390 | 8.390 | 8.323 | 8.342 | 334,953 | -0.05(-0.57%) |
Dec 06, 2019 | 8.458 | 8.458 | 8.381 | 8.390 | 401,068 | +0.08(+0.93%) |
Dec 05, 2019 | 8.265 | 8.333 | 8.265 | 8.313 | 437,933 | +0.02(+0.23%) |
Dec 04, 2019 | 8.275 | 8.352 | 8.275 | 8.294 | 460,105 | +0.06(+0.70%) |
Dec 03, 2019 | 8.157 | 8.241 | 8.157 | 8.236 | 463,438 | +0.06(+0.71%) |
Dec 02, 2019 | 8.207 | 8.217 | 8.149 | 8.178 | 483,363 | -0.03(-0.35%) |
Nov 29, 2019 | 8.294 | 8.304 | 8.178 | 8.207 | 392,462 | -0.50(-5.76%) |
Nov 27, 2019 | 8.757 | 8.757 | 8.664 | 8.709 | 313,140 | -0.09(-0.99%) |
Nov 26, 2019 | 8.824 | 8.824 | 8.747 | 8.796 | 342,270 | -0.08(-0.87%) |
Nov 25, 2019 | 8.834 | 8.882 | 8.776 | 8.873 | 408,628 | +0.13(+1.43%) |
Nov 22, 2019 | 8.815 | 8.824 | 8.709 | 8.747 | 300,490 | -0.11(-1.20%) |
Nov 21, 2019 | 8.834 | 8.863 | 8.805 | 8.853 | 294,938 | -0.03(-0.33%) |
Nov 20, 2019 | 8.960 | 8.979 | 8.853 | 8.882 | 344,762 | -0.08(-0.86%) |
Nov 19, 2019 | 8.998 | 9.037 | 8.921 | 8.960 | 706,610 | +0.16(+1.86%) |
Nov 18, 2019 | 8.805 | 8.873 | 8.796 | 8.796 | 257,779 | +0.04(+0.44%) |
Nov 15, 2019 | 8.738 | 8.786 | 8.738 | 8.757 | 261,710 | -0.04(-0.44%) |
Nov 14, 2019 | 8.805 | 8.824 | 8.738 | 8.796 | 288,271 | -0.01(-0.11%) |
Nov 13, 2019 | 8.824 | 8.863 | 8.776 | 8.805 | 343,534 | -0.19(-2.14%) |
Nov 12, 2019 | 9.095 | 9.114 | 8.969 | 8.998 | 342,445 | -0.06(-0.64%) |
Nov 11, 2019 | 9.066 | 9.085 | 9.027 | 9.056 | 669,464 | -0.37(-3.89%) |
Nov 08, 2019 | 9.451 | 9.461 | 9.374 | 9.422 | 274,153 | -0.18(-1.91%) |
Nov 07, 2019 | 9.615 | 9.635 | 9.577 | 9.606 | 208,863 | +0.04(+0.40%) |
Nov 06, 2019 | 9.596 | 9.615 | 9.529 | 9.567 | 204,946 | -0.05(-0.50%) |
Nov 05, 2019 | 9.606 | 9.635 | 9.557 | 9.615 | 197,457 | +0.04(+0.40%) |
Nov 04, 2019 | 9.673 | 9.682 | 9.571 | 9.577 | 205,932 | +0.01(+0.10%) |
Nov 01, 2019 | 9.538 | 9.615 | 9.509 | 9.567 | 212,873 | +0.16(+1.74%) |
Oct 31, 2019 | 9.538 | 9.538 | 9.384 | 9.403 | 296,727 | -0.14(-1.42%) |
Oct 30, 2019 | 9.567 | 9.567 | 9.504 | 9.538 | 201,622 | -0.06(-0.60%) |
Oct 29, 2019 | 9.664 | 9.664 | 9.572 | 9.596 | 306,033 | -0.20(-2.07%) |
Oct 28, 2019 | 9.808 | 9.808 | 9.760 | 9.799 | 219,609 | -0.01(-0.10%) |
Oct 25, 2019 | 9.789 | 9.813 | 9.731 | 9.808 | 282,966 | -0.06(-0.59%) |
Oct 24, 2019 | 9.866 | 9.885 | 9.822 | 9.866 | 264,170 | +0.05(+0.49%) |
Oct 23, 2019 | 9.799 | 9.837 | 9.789 | 9.818 | 203,892 | +0.04(+0.39%) |
Oct 22, 2019 | 9.856 | 9.895 | 9.774 | 9.779 | 308,501 | -0.36(-3.52%) |
Oct 21, 2019 | 10.17 | 10.20 | 9.938 | 10.14 | 406,664 | -0.06(-0.57%) |
Oct 18, 2019 | 10.16 | 10.24 | 10.15 | 10.19 | 355,445 | +0.02(+0.19%) |
Oct 17, 2019 | 10.19 | 10.21 | 10.15 | 10.17 | 393,614 | -0.01(-0.09%) |
Oct 16, 2019 | 10.15 | 10.18 | 10.11 | 10.18 | 245,429 | -0.10(-0.94%) |
Oct 15, 2019 | 10.28 | 10.30 | 10.22 | 10.28 | 449,193 | -0.20(-1.93%) |
Oct 14, 2019 | 10.58 | 10.60 | 10.48 | 10.48 | 208,026 | -0.15(-1.45%) |
Oct 11, 2019 | 10.64 | 10.69 | 10.58 | 10.64 | 364,362 | +0.27(+2.60%) |
Oct 10, 2019 | 10.33 | 10.40 | 10.28 | 10.37 | 445,813 | +0.08(+0.75%) |
Oct 09, 2019 | 10.24 | 10.32 | 10.22 | 10.29 | 292,896 | +0.14(+1.43%) |
Oct 08, 2019 | 10.22 | 10.25 | 10.13 | 10.15 | 442,399 | -0.10(-0.94%) |
Oct 07, 2019 | 10.25 | 10.30 | 10.19 | 10.24 | 271,445 | -0.04(-0.38%) |
Oct 04, 2019 | 10.26 | 10.29 | 10.19 | 10.28 | 437,463 | -0.09(-0.84%) |
Oct 03, 2019 | 10.31 | 10.38 | 10.28 | 10.37 | 266,132 | +0.14(+1.32%) |
Oct 02, 2019 | 10.21 | 10.30 | 10.20 | 10.23 | 443,642 | +0.14(+1.43%) |
Oct 01, 2019 | 10.12 | 10.13 | 10.07 | 10.09 | 175,508 | -0.03(-0.29%) |
Sep 30, 2019 | 10.12 | 10.21 | 10.10 | 10.12 | 302,003 | +0.18(+1.84%) |
Sep 27, 2019 | 10.07 | 10.10 | 9.905 | 9.934 | 257,459 | -0.04(-0.39%) |
Sep 26, 2019 | 10.03 | 10.04 | 9.924 | 9.972 | 335,159 | -0.13(-1.24%) |
Sep 25, 2019 | 10.07 | 10.14 | 10.02 | 10.10 | 245,048 | +0.05(+0.48%) |
Sep 24, 2019 | 10.07 | 10.15 | 10.02 | 10.05 | 215,696 | -0.04(-0.38%) |
Sep 23, 2019 | 10.11 | 10.14 | 10.04 | 10.09 | 221,054 | +0.03(+0.29%) |
Sep 20, 2019 | 10.14 | 10.16 | 10.03 | 10.06 | 143,401 | -0.06(-0.57%) |
Sep 19, 2019 | 10.13 | 10.21 | 10.09 | 10.12 | 328,839 | -0.13(-1.22%) |
Sep 18, 2019 | 10.36 | 10.37 | 10.20 | 10.24 | 329,649 | -0.13(-1.21%) |
Sep 17, 2019 | 10.41 | 10.44 | 10.34 | 10.37 | 424,879 | +0.05(+0.47%) |
Sep 16, 2019 | 10.39 | 10.39 | 10.31 | 10.32 | 117,347 | -0.10(-0.93%) |
Sep 13, 2019 | 10.42 | 10.44 | 10.37 | 10.42 | 141,535 | +0.09(+0.84%) |
Sep 12, 2019 | 10.35 | 10.41 | 10.30 | 10.33 | 582,859 | +0.01(+0.09%) |
Sep 11, 2019 | 10.35 | 10.39 | 10.30 | 10.32 | 427,609 | -0.01(-0.09%) |
Sep 10, 2019 | 10.35 | 10.40 | 10.26 | 10.33 | 780,926 | +0.32(+3.18%) |
Sep 09, 2019 | 9.837 | 10.02 | 9.827 | 10.01 | 597,244 | +0.23(+2.37%) |
Sep 06, 2019 | 9.799 | 9.808 | 9.760 | 9.779 | 166,627 | +0.05(+0.50%) |
Sep 05, 2019 | 9.770 | 9.808 | 9.726 | 9.731 | 200,880 | -0.02(-0.20%) |
Sep 04, 2019 | 9.721 | 9.837 | 9.712 | 9.750 | 347,560 | +0.25(+2.64%) |