Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.960 | 10.02 | 9.833 | 9.916 | 7,221,122 | -0.13(-1.31%) |
Nov 27, 2020 | 10.06 | 10.13 | 9.969 | 10.05 | 3,003,885 | -0.10(-0.95%) |
Nov 25, 2020 | 10.17 | 10.21 | 10.09 | 10.14 | 6,886,999 | -0.18(-1.78%) |
Nov 24, 2020 | 10.09 | 10.34 | 10.06 | 10.33 | 11,527,058 | +0.20(+1.99%) |
Nov 23, 2020 | 10.33 | 10.33 | 10.08 | 10.13 | 7,428,808 | -0.21(-2.05%) |
Nov 20, 2020 | 10.36 | 10.42 | 10.29 | 10.34 | 4,557,918 | +0.01(+0.08%) |
Nov 19, 2020 | 10.22 | 10.35 | 10.14 | 10.33 | 4,420,053 | +0.07(+0.68%) |
Nov 18, 2020 | 10.35 | 10.40 | 10.25 | 10.26 | 4,930,965 | -0.08(-0.75%) |
Nov 17, 2020 | 10.41 | 10.44 | 10.26 | 10.34 | 6,772,800 | -0.19(-1.81%) |
Nov 16, 2020 | 10.40 | 10.60 | 10.23 | 10.53 | 6,594,188 | +0.31(+3.05%) |
Nov 13, 2020 | 10.03 | 10.26 | 9.983 | 10.22 | 5,051,237 | +0.21(+2.08%) |
Nov 12, 2020 | 10.16 | 10.27 | 9.853 | 10.01 | 12,655,080 | -0.33(-3.19%) |
Nov 11, 2020 | 10.34 | 10.45 | 10.22 | 10.34 | 8,317,661 | +0.06(+0.59%) |
Nov 10, 2020 | 10.23 | 10.29 | 10.10 | 10.28 | 11,015,988 | -0.16(-1.50%) |
Nov 09, 2020 | 10.56 | 10.75 | 10.34 | 10.43 | 11,131,615 | +0.45(+4.51%) |
Nov 06, 2020 | 10.16 | 10.34 | 9.866 | 9.983 | 7,797,205 | +0.01(+0.09%) |
Nov 05, 2020 | 9.706 | 10.07 | 9.654 | 9.974 | 5,930,136 | +0.36(+3.79%) |
Nov 04, 2020 | 9.628 | 9.706 | 9.472 | 9.610 | 6,105,742 | -0.04(-0.45%) |
Nov 03, 2020 | 9.515 | 9.697 | 9.463 | 9.654 | 3,833,558 | +0.25(+2.67%) |
Nov 02, 2020 | 9.186 | 9.437 | 9.177 | 9.402 | 6,958,105 | +0.36(+4.03%) |
Oct 30, 2020 | 9.082 | 9.138 | 8.934 | 9.038 | 8,657,022 | -0.06(-0.67%) |
Oct 29, 2020 | 8.978 | 9.147 | 8.943 | 9.099 | 5,926,091 | +0.16(+1.74%) |
Oct 28, 2020 | 8.960 | 9.073 | 8.891 | 8.943 | 7,896,122 | -0.22(-2.37%) |
Oct 27, 2020 | 9.220 | 9.238 | 9.077 | 9.160 | 6,185,903 | -0.05(-0.56%) |
Oct 26, 2020 | 9.376 | 9.385 | 9.134 | 9.212 | 4,822,082 | -0.29(-3.10%) |
Oct 23, 2020 | 9.584 | 9.584 | 9.433 | 9.506 | 3,491,080 | -0.06(-0.63%) |
Oct 22, 2020 | 9.524 | 9.576 | 9.411 | 9.567 | 4,177,928 | -0.03(-0.36%) |
Oct 21, 2020 | 9.697 | 9.766 | 9.593 | 9.602 | 4,734,343 | -0.10(-0.98%) |
Oct 20, 2020 | 9.775 | 9.853 | 9.688 | 9.697 | 6,028,156 | -0.08(-0.80%) |
Oct 19, 2020 | 9.983 | 10.02 | 9.766 | 9.775 | 4,404,117 | -0.19(-1.91%) |
Oct 16, 2020 | 9.983 | 10.04 | 9.935 | 9.966 | 4,919,455 | +0.03(+0.26%) |
Oct 15, 2020 | 9.749 | 9.944 | 9.740 | 9.940 | 3,777,588 | +0.06(+0.61%) |
Oct 14, 2020 | 9.922 | 9.961 | 9.840 | 9.879 | 3,594,603 | -0.01(-0.09%) |
Oct 13, 2020 | 9.888 | 9.940 | 9.775 | 9.888 | 4,126,857 | -0.02(-0.17%) |
Oct 12, 2020 | 9.940 | 9.966 | 9.844 | 9.905 | 6,997,894 | +0.01(+0.09%) |
Oct 09, 2020 | 9.957 | 10.02 | 9.844 | 9.896 | 3,759,261 | +0.07(+0.71%) |
Oct 08, 2020 | 9.714 | 9.836 | 9.688 | 9.827 | 6,565,260 | +0.10(+0.98%) |
Oct 07, 2020 | 9.619 | 9.862 | 9.593 | 9.732 | 8,327,947 | +0.19(+2.00%) |
Oct 06, 2020 | 9.636 | 9.766 | 9.524 | 9.541 | 9,421,479 | -0.10(-1.08%) |
Oct 05, 2020 | 9.654 | 9.758 | 9.589 | 9.645 | 9,559,865 | +0.10(+1.09%) |
Oct 02, 2020 | 9.437 | 9.688 | 9.407 | 9.541 | 9,173,074 | +0.00(+0.00%) |
Oct 01, 2020 | 9.723 | 9.723 | 9.476 | 9.541 | 8,444,135 | -0.03(-0.36%) |
Sep 30, 2020 | 9.506 | 9.628 | 9.463 | 9.576 | 8,282,994 | +0.17(+1.84%) |
Sep 29, 2020 | 9.376 | 9.515 | 9.337 | 9.402 | 5,893,615 | -0.05(-0.55%) |
Sep 28, 2020 | 9.498 | 9.515 | 9.428 | 9.454 | 7,403,092 | +0.08(+0.83%) |
Sep 25, 2020 | 9.090 | 9.411 | 9.056 | 9.376 | 7,960,952 | +0.21(+2.27%) |
Sep 24, 2020 | 9.142 | 9.298 | 9.043 | 9.168 | 5,398,777 | +0.00(+0.00%) |
Sep 23, 2020 | 9.524 | 9.524 | 9.155 | 9.168 | 7,471,929 | -0.40(-4.17%) |
Sep 22, 2020 | 9.506 | 9.649 | 9.489 | 9.567 | 5,042,904 | +0.03(+0.27%) |
Sep 21, 2020 | 9.541 | 9.654 | 9.420 | 9.541 | 10,222,605 | -0.21(-2.13%) |
Sep 18, 2020 | 9.818 | 9.862 | 9.714 | 9.749 | 17,203,494 | -0.06(-0.62%) |
Sep 17, 2020 | 9.602 | 9.836 | 9.472 | 9.810 | 13,736,657 | +0.11(+1.16%) |
Sep 16, 2020 | 9.766 | 9.823 | 9.680 | 9.697 | 9,976,206 | -0.02(-0.18%) |
Sep 15, 2020 | 9.732 | 9.836 | 9.688 | 9.714 | 6,490,977 | +0.05(+0.54%) |
Sep 14, 2020 | 9.628 | 9.762 | 9.576 | 9.662 | 13,003,723 | +0.08(+0.81%) |
Sep 11, 2020 | 9.671 | 9.682 | 9.506 | 9.584 | 6,809,875 | -0.04(-0.45%) |
Sep 10, 2020 | 9.602 | 9.836 | 9.584 | 9.628 | 13,475,392 | +0.09(+0.91%) |
Sep 09, 2020 | 9.428 | 9.615 | 9.402 | 9.541 | 8,108,884 | +0.21(+2.23%) |
Sep 08, 2020 | 9.437 | 9.506 | 9.298 | 9.333 | 10,441,517 | -0.22(-2.27%) |
Sep 04, 2020 | 9.662 | 9.706 | 9.415 | 9.550 | 10,035,545 | -0.05(-0.54%) |
Sep 03, 2020 | 9.766 | 9.797 | 9.493 | 9.602 | 9,548,719 | -0.30(-3.06%) |
Sep 02, 2020 | 9.602 | 9.905 | 9.550 | 9.905 | 14,525,056 | +0.26(+2.74%) |
Sep 01, 2020 | 9.418 | 9.641 | 9.392 | 9.641 | 8,855,304 | +0.15(+1.63%) |
Aug 31, 2020 | 9.598 | 9.606 | 9.461 | 9.486 | 8,853,089 | -0.16(-1.69%) |
Aug 28, 2020 | 9.503 | 9.658 | 9.461 | 9.649 | 4,304,001 | +0.15(+1.63%) |
Aug 27, 2020 | 9.486 | 9.542 | 9.452 | 9.495 | 5,778,359 | +0.10(+1.10%) |
Aug 26, 2020 | 9.306 | 9.409 | 9.255 | 9.392 | 6,444,497 | +0.07(+0.74%) |
Aug 25, 2020 | 9.349 | 9.353 | 9.160 | 9.323 | 6,699,460 | +0.00(+0.00%) |
Aug 24, 2020 | 9.581 | 9.589 | 9.315 | 9.323 | 8,674,891 | -0.21(-2.16%) |
Aug 21, 2020 | 9.632 | 9.658 | 9.508 | 9.529 | 6,360,748 | -0.15(-1.51%) |
Aug 20, 2020 | 9.581 | 9.692 | 9.564 | 9.675 | 6,631,086 | -0.01(-0.09%) |
Aug 19, 2020 | 9.735 | 9.941 | 9.624 | 9.684 | 12,695,533 | +0.18(+1.90%) |
Aug 18, 2020 | 9.778 | 9.864 | 9.418 | 9.503 | 8,838,186 | -0.20(-2.03%) |
Aug 17, 2020 | 9.675 | 9.761 | 9.641 | 9.701 | 4,377,537 | +0.09(+0.98%) |
Aug 14, 2020 | 9.589 | 9.684 | 9.533 | 9.606 | 3,613,560 | +0.00(+0.00%) |
Aug 13, 2020 | 9.512 | 9.658 | 9.495 | 9.606 | 8,509,320 | +0.01(+0.09%) |
Aug 12, 2020 | 9.598 | 9.632 | 9.529 | 9.598 | 3,809,908 | +0.09(+0.99%) |
Aug 11, 2020 | 9.606 | 9.684 | 9.461 | 9.503 | 7,409,060 | -0.02(-0.18%) |
Aug 10, 2020 | 9.358 | 9.555 | 9.289 | 9.521 | 6,434,316 | +0.25(+2.68%) |
Aug 07, 2020 | 9.186 | 9.306 | 9.165 | 9.272 | 5,856,151 | +0.01(+0.09%) |
Aug 06, 2020 | 9.203 | 9.298 | 9.135 | 9.263 | 8,015,639 | +0.09(+1.03%) |
Aug 05, 2020 | 9.263 | 9.323 | 9.152 | 9.169 | 8,558,784 | -0.01(-0.09%) |
Aug 04, 2020 | 8.963 | 9.220 | 8.963 | 9.178 | 8,005,621 | +0.22(+2.49%) |
Aug 03, 2020 | 8.920 | 9.075 | 8.852 | 8.955 | 10,488,755 | +0.12(+1.36%) |
Jul 31, 2020 | 8.852 | 8.869 | 8.620 | 8.834 | 26,812,916 | -0.05(-0.58%) |
Jul 30, 2020 | 8.989 | 9.023 | 8.774 | 8.886 | 8,645,085 | -0.22(-2.45%) |
Jul 29, 2020 | 9.178 | 9.220 | 9.036 | 9.109 | 6,138,071 | -0.08(-0.84%) |
Jul 28, 2020 | 9.238 | 9.358 | 9.160 | 9.186 | 8,502,311 | -0.09(-1.02%) |
Jul 27, 2020 | 9.246 | 9.285 | 9.117 | 9.280 | 10,006,964 | +0.13(+1.41%) |
Jul 24, 2020 | 9.238 | 9.246 | 9.092 | 9.152 | 6,540,762 | -0.06(-0.65%) |
Jul 23, 2020 | 9.332 | 9.375 | 9.122 | 9.212 | 6,672,210 | -0.14(-1.47%) |
Jul 22, 2020 | 9.306 | 9.388 | 9.268 | 9.349 | 8,603,410 | +0.04(+0.46%) |
Jul 21, 2020 | 9.272 | 9.358 | 9.255 | 9.306 | 5,690,239 | +0.10(+1.12%) |
Jul 20, 2020 | 9.229 | 9.280 | 9.178 | 9.203 | 5,586,934 | -0.03(-0.37%) |
Jul 17, 2020 | 9.298 | 9.298 | 9.160 | 9.238 | 5,673,689 | +0.02(+0.19%) |
Jul 16, 2020 | 9.169 | 9.323 | 9.153 | 9.220 | 5,388,899 | +0.04(+0.47%) |
Jul 15, 2020 | 9.229 | 9.268 | 9.118 | 9.178 | 5,960,752 | +0.08(+0.85%) |
Jul 14, 2020 | 8.920 | 9.126 | 8.912 | 9.100 | 6,608,376 | +0.17(+1.92%) |
Jul 13, 2020 | 9.075 | 9.117 | 8.903 | 8.929 | 9,772,388 | -0.09(-0.95%) |
Jul 10, 2020 | 8.946 | 9.049 | 8.912 | 9.015 | 8,892,013 | +0.12(+1.35%) |
Jul 09, 2020 | 8.972 | 8.980 | 8.774 | 8.894 | 10,669,629 | -0.07(-0.77%) |
Jul 08, 2020 | 9.040 | 9.066 | 8.843 | 8.963 | 10,382,300 | -0.15(-1.60%) |
Jul 07, 2020 | 9.109 | 9.195 | 9.040 | 9.109 | 11,837,320 | -0.11(-1.21%) |
Jul 06, 2020 | 9.203 | 9.246 | 9.023 | 9.220 | 12,630,973 | +0.13(+1.42%) |
Jul 02, 2020 | 8.972 | 9.109 | 8.912 | 9.092 | 16,617,437 | +0.23(+2.61%) |
Jul 01, 2020 | 8.740 | 8.912 | 8.637 | 8.860 | 9,651,749 | +0.10(+1.18%) |
Jun 30, 2020 | 8.509 | 8.766 | 8.474 | 8.757 | 10,542,750 | +0.22(+2.61%) |
Jun 29, 2020 | 8.388 | 8.569 | 8.303 | 8.534 | 12,466,561 | +0.24(+2.90%) |
Jun 26, 2020 | 8.586 | 8.603 | 8.247 | 8.294 | 100,689,912 | -0.29(-3.40%) |
Jun 25, 2020 | 8.611 | 8.697 | 8.509 | 8.586 | 13,569,364 | +0.04(+0.50%) |
Jun 24, 2020 | 8.680 | 8.723 | 8.509 | 8.543 | 13,058,008 | -0.24(-2.73%) |
Jun 23, 2020 | 8.860 | 8.955 | 8.766 | 8.783 | 11,540,787 | -0.03(-0.29%) |
Jun 22, 2020 | 8.809 | 8.955 | 8.697 | 8.809 | 11,651,536 | -0.03(-0.39%) |
Jun 19, 2020 | 8.817 | 8.869 | 8.603 | 8.843 | 50,263,404 | +0.03(+0.29%) |
Jun 18, 2020 | 8.757 | 8.950 | 8.757 | 8.817 | 8,881,328 | +0.01(+0.10%) |
Jun 17, 2020 | 8.860 | 8.937 | 8.766 | 8.809 | 9,482,550 | +0.01(+0.10%) |
Jun 16, 2020 | 8.920 | 9.049 | 8.671 | 8.800 | 12,653,352 | +0.05(+0.59%) |
Jun 15, 2020 | 8.208 | 8.875 | 8.183 | 8.749 | 20,174,618 | +0.33(+3.98%) |
Jun 12, 2020 | 8.577 | 8.757 | 8.217 | 8.414 | 20,219,922 | +0.53(+6.75%) |
Jun 11, 2020 | 8.208 | 8.286 | 7.840 | 7.882 | 15,440,846 | -0.54(-6.42%) |
Jun 10, 2020 | 8.560 | 8.594 | 8.337 | 8.423 | 9,184,323 | -0.33(-3.73%) |
Jun 09, 2020 | 8.877 | 8.920 | 8.697 | 8.749 | 10,395,491 | -0.26(-2.86%) |
Jun 08, 2020 | 9.315 | 9.341 | 8.826 | 9.006 | 13,270,419 | -0.33(-3.49%) |
Jun 05, 2020 | 9.238 | 9.448 | 9.186 | 9.332 | 8,947,043 | +0.30(+3.32%) |
Jun 04, 2020 | 8.963 | 9.117 | 8.920 | 9.032 | 5,881,750 | +0.03(+0.29%) |
Jun 03, 2020 | 8.955 | 9.242 | 8.920 | 9.006 | 8,797,089 | +0.15(+1.65%) |
Jun 02, 2020 | 8.826 | 8.963 | 8.804 | 8.860 | 10,233,664 | +0.13(+1.47%) |
Jun 01, 2020 | 8.706 | 8.869 | 8.603 | 8.732 | 7,825,700 | -0.03(-0.29%) |
May 29, 2020 | 8.517 | 8.774 | 8.423 | 8.757 | 31,937,820 | +0.18(+2.10%) |
May 28, 2020 | 8.603 | 8.744 | 8.466 | 8.577 | 5,441,712 | +0.12(+1.42%) |
May 27, 2020 | 8.526 | 8.526 | 8.337 | 8.457 | 6,908,140 | -0.02(-0.25%) |
May 26, 2020 | 8.317 | 8.504 | 8.309 | 8.479 | 6,166,149 | +0.34(+4.17%) |
May 22, 2020 | 8.046 | 8.139 | 7.999 | 8.139 | 5,263,786 | +0.10(+1.27%) |
May 21, 2020 | 7.978 | 8.105 | 7.961 | 8.038 | 4,943,108 | +0.03(+0.32%) |
May 20, 2020 | 7.961 | 8.088 | 7.910 | 8.012 | 6,552,559 | +0.04(+0.53%) |
May 19, 2020 | 8.088 | 8.148 | 7.953 | 7.970 | 5,407,276 | -0.20(-2.49%) |
May 18, 2020 | 8.021 | 8.241 | 8.012 | 8.173 | 5,499,581 | +0.46(+5.93%) |
May 15, 2020 | 7.682 | 7.766 | 7.614 | 7.715 | 4,410,451 | +0.01(+0.11%) |
May 14, 2020 | 7.665 | 7.715 | 7.385 | 7.707 | 5,931,221 | -0.02(-0.22%) |
May 13, 2020 | 7.843 | 7.971 | 7.605 | 7.724 | 9,099,191 | +0.00(+0.00%) |
May 12, 2020 | 7.631 | 8.093 | 7.631 | 7.724 | 11,384,368 | +0.24(+3.17%) |
May 11, 2020 | 7.419 | 7.571 | 7.258 | 7.487 | 6,209,341 | -0.12(-1.56%) |
May 08, 2020 | 7.444 | 7.631 | 7.414 | 7.605 | 4,500,325 | +0.31(+4.18%) |
May 07, 2020 | 7.232 | 7.397 | 7.215 | 7.300 | 6,258,812 | +0.11(+1.53%) |
May 06, 2020 | 7.156 | 7.355 | 7.147 | 7.190 | 4,578,613 | -0.08(-1.17%) |
May 05, 2020 | 7.334 | 7.461 | 7.262 | 7.275 | 4,871,529 | -0.09(-1.27%) |
May 04, 2020 | 7.317 | 7.402 | 7.262 | 7.368 | 7,733,464 | +0.01(+0.12%) |
May 01, 2020 | 7.529 | 7.529 | 7.275 | 7.359 | 4,832,813 | -0.25(-3.23%) |
Apr 30, 2020 | 7.698 | 7.758 | 7.546 | 7.605 | 11,335,733 | -0.23(-2.92%) |
Apr 29, 2020 | 7.792 | 7.919 | 7.758 | 7.834 | 5,550,009 | +0.19(+2.44%) |
Apr 28, 2020 | 7.529 | 7.724 | 7.520 | 7.648 | 10,984,128 | +0.29(+3.92%) |
Apr 27, 2020 | 7.190 | 7.444 | 7.164 | 7.359 | 5,114,441 | +0.22(+3.09%) |
Apr 24, 2020 | 7.105 | 7.181 | 7.029 | 7.139 | 4,577,579 | +0.18(+2.56%) |
Apr 23, 2020 | 7.122 | 7.215 | 6.952 | 6.961 | 4,836,800 | -0.13(-1.79%) |
Apr 22, 2020 | 7.096 | 7.139 | 6.978 | 7.088 | 4,174,550 | +0.08(+1.21%) |
Apr 21, 2020 | 7.054 | 7.173 | 6.935 | 7.003 | 5,397,755 | -0.32(-4.40%) |
Apr 20, 2020 | 7.410 | 7.453 | 7.258 | 7.325 | 4,791,520 | -0.12(-1.59%) |
Apr 17, 2020 | 7.292 | 7.546 | 7.292 | 7.444 | 6,199,683 | +0.27(+3.78%) |
Apr 16, 2020 | 7.249 | 7.292 | 7.046 | 7.173 | 6,240,611 | -0.16(-2.20%) |
Apr 15, 2020 | 7.342 | 7.436 | 7.292 | 7.334 | 7,501,458 | -0.33(-4.31%) |
Apr 14, 2020 | 7.597 | 7.724 | 7.495 | 7.665 | 5,703,689 | +0.12(+1.57%) |
Apr 13, 2020 | 7.707 | 7.783 | 7.491 | 7.546 | 6,252,060 | -0.22(-2.84%) |
Apr 09, 2020 | 7.334 | 7.851 | 7.300 | 7.766 | 11,024,594 | +0.55(+7.64%) |
Apr 08, 2020 | 6.969 | 7.351 | 6.851 | 7.215 | 9,615,827 | +0.32(+4.67%) |
Apr 07, 2020 | 7.181 | 7.283 | 6.885 | 6.893 | 7,949,179 | -0.08(-1.09%) |
Apr 06, 2020 | 6.927 | 7.063 | 6.834 | 6.969 | 8,955,089 | +0.32(+4.85%) |
Apr 03, 2020 | 6.800 | 6.978 | 6.579 | 6.647 | 9,802,562 | -0.29(-4.16%) |
Apr 02, 2020 | 6.842 | 7.122 | 6.800 | 6.935 | 12,683,467 | +0.27(+4.07%) |
Apr 01, 2020 | 6.749 | 6.935 | 6.613 | 6.664 | 13,822,832 | -0.22(-3.20%) |
Mar 31, 2020 | 6.910 | 7.058 | 6.817 | 6.885 | 9,691,543 | -0.14(-1.93%) |
Mar 30, 2020 | 6.690 | 7.071 | 6.681 | 7.020 | 7,350,571 | +0.41(+6.15%) |
Mar 27, 2020 | 6.511 | 6.812 | 6.257 | 6.613 | 15,727,550 | -0.28(-4.06%) |
Mar 26, 2020 | 6.537 | 6.957 | 6.478 | 6.893 | 15,121,147 | +0.36(+5.45%) |
Mar 25, 2020 | 6.283 | 6.706 | 6.210 | 6.537 | 16,178,448 | +0.16(+2.53%) |
Mar 24, 2020 | 6.020 | 6.418 | 5.918 | 6.376 | 15,624,708 | +0.76(+13.60%) |
Mar 23, 2020 | 6.037 | 6.105 | 5.579 | 5.613 | 15,841,070 | -0.58(-9.31%) |
Mar 20, 2020 | 6.249 | 6.736 | 6.020 | 6.189 | 29,381,854 | -0.11(-1.75%) |
Mar 19, 2020 | 5.452 | 6.384 | 5.409 | 6.300 | 22,602,844 | +0.88(+16.28%) |
Mar 18, 2020 | 5.002 | 5.511 | 4.934 | 5.418 | 14,364,666 | +0.14(+2.57%) |
Mar 17, 2020 | 5.214 | 5.282 | 4.960 | 5.282 | 19,063,150 | +0.24(+4.71%) |
Mar 16, 2020 | 5.180 | 5.452 | 4.918 | 5.045 | 26,025,434 | -0.74(-12.76%) |
Mar 13, 2020 | 5.969 | 6.189 | 5.358 | 5.782 | 36,961,264 | +0.10(+1.79%) |
Mar 12, 2020 | 5.867 | 6.020 | 5.553 | 5.681 | 35,454,744 | -1.09(-16.15%) |
Mar 11, 2020 | 6.978 | 7.113 | 6.732 | 6.774 | 20,839,678 | -0.83(-10.93%) |
Mar 10, 2020 | 7.622 | 7.665 | 7.198 | 7.605 | 22,122,268 | +0.08(+1.01%) |
Mar 09, 2020 | 7.546 | 7.792 | 7.300 | 7.529 | 23,082,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.893 | 7.961 | 7.715 | 7.902 | 12,748,249 | -0.06(-0.75%) |
Mar 05, 2020 | 8.063 | 8.203 | 7.919 | 7.961 | 9,701,116 | -0.32(-3.89%) |
Mar 04, 2020 | 8.233 | 8.300 | 7.987 | 8.283 | 10,132,124 | +0.15(+1.88%) |
Mar 03, 2020 | 8.122 | 8.334 | 7.999 | 8.131 | 13,636,989 | -0.07(-0.88%) |
Mar 02, 2020 | 8.111 | 8.211 | 7.859 | 8.203 | 12,165,806 | +0.39(+5.04%) |
Feb 28, 2020 | 7.767 | 7.901 | 7.650 | 7.809 | 19,653,048 | -0.12(-1.48%) |
Feb 27, 2020 | 8.144 | 8.153 | 7.843 | 7.926 | 18,299,410 | -0.25(-3.07%) |
Feb 26, 2020 | 8.161 | 8.283 | 8.128 | 8.178 | 16,206,174 | +0.08(+0.93%) |
Feb 25, 2020 | 8.345 | 8.354 | 8.077 | 8.102 | 13,361,811 | -0.22(-2.62%) |
Feb 24, 2020 | 8.471 | 8.488 | 8.295 | 8.320 | 8,421,505 | -0.26(-3.03%) |
Feb 21, 2020 | 8.555 | 8.597 | 8.429 | 8.580 | 5,411,567 | -0.03(-0.29%) |
Feb 20, 2020 | 8.555 | 8.681 | 8.542 | 8.605 | 6,254,107 | +0.08(+0.88%) |
Feb 19, 2020 | 8.572 | 8.697 | 8.521 | 8.530 | 7,653,033 | -0.03(-0.29%) |
Feb 18, 2020 | 8.580 | 8.597 | 8.484 | 8.555 | 5,280,321 | +0.00(+0.00%) |
Feb 14, 2020 | 8.454 | 8.672 | 8.438 | 8.555 | 6,777,378 | +0.04(+0.49%) |
Feb 13, 2020 | 8.655 | 8.672 | 8.492 | 8.513 | 6,776,332 | -0.26(-2.96%) |
Feb 12, 2020 | 9.016 | 9.074 | 8.664 | 8.773 | 9,981,260 | -0.42(-4.56%) |
Feb 11, 2020 | 9.091 | 9.242 | 9.074 | 9.192 | 6,633,795 | +0.13(+1.48%) |
Feb 10, 2020 | 9.032 | 9.167 | 8.932 | 9.058 | 7,045,443 | -0.01(-0.09%) |
Feb 07, 2020 | 9.141 | 9.175 | 9.049 | 9.066 | 6,016,180 | -0.16(-1.73%) |
Feb 06, 2020 | 9.259 | 9.259 | 9.175 | 9.225 | 10,241,671 | -0.01(-0.09%) |
Feb 05, 2020 | 9.167 | 9.301 | 9.125 | 9.234 | 14,059,606 | +0.13(+1.38%) |
Feb 04, 2020 | 9.049 | 9.162 | 9.016 | 9.108 | 9,720,027 | +0.16(+1.78%) |
Feb 03, 2020 | 8.873 | 9.020 | 8.722 | 8.949 | 15,373,501 | +0.08(+0.85%) |
Jan 31, 2020 | 8.924 | 8.949 | 8.739 | 8.873 | 59,648,136 | -0.20(-2.22%) |
Jan 30, 2020 | 8.999 | 9.079 | 8.924 | 9.074 | 6,745,346 | -0.02(-0.18%) |
Jan 29, 2020 | 9.125 | 9.192 | 9.049 | 9.091 | 7,471,705 | -0.03(-0.37%) |
Jan 28, 2020 | 9.066 | 9.238 | 9.041 | 9.125 | 9,812,694 | +0.10(+1.11%) |
Jan 27, 2020 | 8.672 | 9.158 | 8.672 | 9.024 | 18,146,792 | +0.23(+2.67%) |
Jan 24, 2020 | 8.957 | 8.957 | 8.756 | 8.789 | 4,462,994 | -0.20(-2.24%) |
Jan 23, 2020 | 8.898 | 9.016 | 8.873 | 8.991 | 5,681,514 | +0.00(+0.00%) |
Jan 22, 2020 | 8.965 | 9.016 | 8.961 | 8.991 | 4,842,864 | +0.03(+0.28%) |
Jan 21, 2020 | 9.007 | 9.024 | 8.857 | 8.965 | 8,238,944 | -0.17(-1.83%) |
Jan 17, 2020 | 9.066 | 9.137 | 9.041 | 9.133 | 7,195,332 | +0.07(+0.74%) |
Jan 16, 2020 | 8.974 | 9.074 | 8.940 | 9.066 | 4,191,699 | +0.13(+1.41%) |
Jan 15, 2020 | 9.066 | 9.083 | 8.915 | 8.940 | 4,746,711 | +0.04(+0.47%) |
Jan 14, 2020 | 8.915 | 8.940 | 8.848 | 8.898 | 6,589,921 | -0.06(-0.65%) |
Jan 13, 2020 | 8.773 | 8.974 | 8.773 | 8.957 | 5,019,328 | +0.20(+2.30%) |
Jan 10, 2020 | 8.697 | 8.844 | 8.664 | 8.756 | 4,209,142 | +0.04(+0.48%) |
Jan 09, 2020 | 8.739 | 8.748 | 8.681 | 8.714 | 4,765,500 | +0.03(+0.29%) |
Jan 08, 2020 | 8.697 | 8.831 | 8.664 | 8.689 | 5,909,437 | +0.03(+0.39%) |
Jan 07, 2020 | 8.681 | 8.789 | 8.655 | 8.655 | 10,853,191 | -0.08(-0.86%) |
Jan 06, 2020 | 8.781 | 8.815 | 8.722 | 8.731 | 10,290,138 | -0.06(-0.67%) |
Jan 03, 2020 | 8.764 | 8.907 | 8.639 | 8.789 | 11,275,103 | -0.12(-1.32%) |
Jan 02, 2020 | 9.116 | 9.145 | 8.898 | 8.907 | 11,970,223 | -0.18(-1.94%) |
Dec 31, 2019 | 9.091 | 9.150 | 8.949 | 9.083 | 4,319,539 | -0.01(-0.09%) |
Dec 30, 2019 | 9.133 | 9.158 | 9.062 | 9.091 | 3,441,488 | -0.08(-0.91%) |
Dec 27, 2019 | 9.133 | 9.238 | 9.116 | 9.175 | 4,272,635 | +0.08(+0.92%) |
Dec 26, 2019 | 9.066 | 9.116 | 9.024 | 9.091 | 3,239,650 | +0.05(+0.56%) |
Dec 24, 2019 | 9.099 | 9.175 | 8.999 | 9.041 | 1,307,330 | -0.10(-1.10%) |
Dec 23, 2019 | 9.058 | 9.208 | 9.049 | 9.141 | 4,005,031 | +0.12(+1.30%) |
Dec 20, 2019 | 9.342 | 9.384 | 9.024 | 9.024 | 21,332,742 | -0.03(-0.28%) |
Dec 19, 2019 | 9.049 | 9.091 | 8.957 | 9.049 | 6,361,522 | +0.03(+0.28%) |
Dec 18, 2019 | 9.007 | 9.058 | 8.965 | 9.024 | 9,477,737 | -0.03(-0.37%) |
Dec 17, 2019 | 8.940 | 9.062 | 8.915 | 9.058 | 9,017,614 | +0.04(+0.46%) |
Dec 16, 2019 | 8.965 | 9.074 | 8.915 | 9.016 | 4,316,569 | +0.17(+1.89%) |
Dec 13, 2019 | 8.890 | 8.940 | 8.806 | 8.848 | 3,215,337 | -0.10(-1.12%) |
Dec 12, 2019 | 8.798 | 8.957 | 8.756 | 8.949 | 5,894,373 | +0.17(+1.91%) |
Dec 11, 2019 | 8.739 | 8.840 | 8.699 | 8.781 | 5,912,123 | +0.11(+1.26%) |
Dec 10, 2019 | 8.681 | 8.714 | 8.597 | 8.672 | 6,175,535 | -0.07(-0.77%) |
Dec 09, 2019 | 8.689 | 8.798 | 8.664 | 8.739 | 5,800,952 | -0.03(-0.38%) |
Dec 06, 2019 | 8.689 | 8.823 | 8.681 | 8.773 | 9,283,673 | +0.12(+1.36%) |
Dec 05, 2019 | 8.588 | 8.672 | 8.563 | 8.655 | 5,748,974 | +0.13(+1.47%) |
Dec 04, 2019 | 8.454 | 8.626 | 8.454 | 8.530 | 7,310,513 | +0.09(+1.09%) |
Dec 03, 2019 | 8.438 | 8.463 | 8.295 | 8.438 | 5,757,318 | -0.08(-0.98%) |