Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.957 | 7.957 | 7.890 | 7.929 | 475,998 | -0.02(-0.29%) |
Jul 29, 2021 | 7.945 | 7.968 | 7.922 | 7.953 | 483,510 | +0.02(+0.29%) |
Jul 28, 2021 | 7.898 | 7.945 | 7.875 | 7.929 | 474,745 | +0.03(+0.39%) |
Jul 27, 2021 | 7.883 | 7.906 | 7.867 | 7.898 | 376,483 | +0.00(+0.00%) |
Jul 26, 2021 | 7.960 | 7.968 | 7.898 | 7.898 | 486,038 | -0.06(-0.78%) |
Jul 23, 2021 | 7.914 | 7.976 | 7.906 | 7.960 | 395,969 | +0.09(+1.09%) |
Jul 22, 2021 | 7.906 | 7.929 | 7.867 | 7.875 | 428,635 | -0.03(-0.38%) |
Jul 21, 2021 | 7.897 | 7.916 | 7.874 | 7.905 | 447,865 | +0.03(+0.39%) |
Jul 20, 2021 | 7.773 | 7.874 | 7.750 | 7.874 | 758,687 | +0.12(+1.60%) |
Jul 19, 2021 | 7.766 | 7.766 | 7.626 | 7.750 | 1,405,929 | -0.06(-0.79%) |
Jul 16, 2021 | 7.874 | 7.874 | 7.796 | 7.812 | 486,162 | -0.02(-0.30%) |
Jul 15, 2021 | 7.905 | 7.912 | 7.827 | 7.835 | 512,242 | -0.08(-0.98%) |
Jul 14, 2021 | 7.905 | 7.920 | 7.874 | 7.912 | 567,026 | +0.02(+0.29%) |
Jul 13, 2021 | 7.858 | 7.905 | 7.851 | 7.889 | 448,456 | +0.03(+0.39%) |
Jul 12, 2021 | 7.882 | 7.897 | 7.843 | 7.858 | 680,492 | -0.02(-0.20%) |
Jul 09, 2021 | 7.804 | 7.874 | 7.804 | 7.874 | 421,403 | +0.09(+1.09%) |
Jul 08, 2021 | 7.827 | 7.827 | 7.679 | 7.789 | 979,460 | -0.09(-1.18%) |
Jul 07, 2021 | 7.882 | 7.902 | 7.827 | 7.882 | 580,361 | +0.02(+0.20%) |
Jul 06, 2021 | 7.928 | 7.928 | 7.851 | 7.866 | 435,120 | -0.03(-0.39%) |
Jul 02, 2021 | 7.912 | 7.920 | 7.851 | 7.897 | 428,728 | +0.01(+0.10%) |
Jul 01, 2021 | 7.912 | 7.920 | 7.858 | 7.889 | 550,105 | +0.00(+0.00%) |
Jun 30, 2021 | 7.882 | 7.920 | 7.874 | 7.889 | 748,683 | +0.00(+0.00%) |
Jun 29, 2021 | 7.920 | 7.920 | 7.843 | 7.889 | 629,245 | -0.03(-0.39%) |
Jun 28, 2021 | 7.827 | 7.936 | 7.812 | 7.920 | 564,498 | +0.10(+1.29%) |
Jun 25, 2021 | 7.874 | 7.874 | 7.796 | 7.820 | 664,337 | -0.02(-0.30%) |
Jun 24, 2021 | 7.851 | 7.889 | 7.835 | 7.843 | 451,102 | +0.04(+0.50%) |
Jun 23, 2021 | 7.851 | 7.851 | 7.796 | 7.804 | 551,975 | -0.04(-0.49%) |
Jun 22, 2021 | 7.789 | 7.866 | 7.773 | 7.843 | 683,362 | +0.08(+1.01%) |
Jun 21, 2021 | 7.749 | 7.764 | 7.710 | 7.764 | 878,120 | +0.08(+1.00%) |
Jun 18, 2021 | 7.841 | 7.841 | 7.657 | 7.687 | 1,439,557 | -0.17(-2.15%) |
Jun 17, 2021 | 7.926 | 7.933 | 7.841 | 7.857 | 709,094 | -0.05(-0.68%) |
Jun 16, 2021 | 7.933 | 7.933 | 7.864 | 7.910 | 578,226 | +0.01(+0.10%) |
Jun 15, 2021 | 7.926 | 7.941 | 7.890 | 7.903 | 546,791 | +0.01(+0.10%) |
Jun 14, 2021 | 7.956 | 7.956 | 7.890 | 7.895 | 663,723 | -0.02(-0.29%) |
Jun 11, 2021 | 7.910 | 7.926 | 7.895 | 7.918 | 591,462 | +0.04(+0.49%) |
Jun 10, 2021 | 7.841 | 7.903 | 7.833 | 7.880 | 867,253 | +0.04(+0.49%) |
Jun 09, 2021 | 7.849 | 7.880 | 7.826 | 7.841 | 726,753 | +0.02(+0.29%) |
Jun 08, 2021 | 7.826 | 7.872 | 7.810 | 7.818 | 819,314 | +0.04(+0.49%) |
Jun 07, 2021 | 7.818 | 7.826 | 7.772 | 7.780 | 1,051,652 | -0.04(-0.49%) |
Jun 04, 2021 | 7.841 | 7.872 | 7.818 | 7.818 | 528,154 | -0.02(-0.29%) |
Jun 03, 2021 | 7.841 | 7.849 | 7.810 | 7.841 | 656,440 | -0.03(-0.39%) |
Jun 02, 2021 | 7.849 | 7.880 | 7.833 | 7.872 | 714,571 | +0.02(+0.29%) |
Jun 01, 2021 | 7.818 | 7.864 | 7.815 | 7.849 | 763,150 | +0.04(+0.49%) |
May 28, 2021 | 7.795 | 7.833 | 7.772 | 7.810 | 728,779 | +0.08(+1.09%) |
May 27, 2021 | 7.795 | 7.826 | 7.726 | 7.726 | 778,867 | -0.07(-0.89%) |
May 26, 2021 | 7.734 | 7.803 | 7.734 | 7.795 | 592,617 | +0.06(+0.80%) |
May 25, 2021 | 7.726 | 7.757 | 7.704 | 7.734 | 557,328 | +0.01(+0.10%) |
May 24, 2021 | 7.687 | 7.764 | 7.687 | 7.726 | 807,621 | +0.05(+0.70%) |
May 21, 2021 | 7.680 | 7.703 | 7.672 | 7.672 | 551,627 | +0.00(+0.00%) |
May 20, 2021 | 7.618 | 7.680 | 7.611 | 7.672 | 497,826 | +0.09(+1.13%) |
May 19, 2021 | 7.517 | 7.609 | 7.495 | 7.586 | 1,099,000 | -0.02(-0.20%) |
May 18, 2021 | 7.517 | 7.609 | 7.510 | 7.602 | 994,268 | +0.10(+1.32%) |
May 17, 2021 | 7.411 | 7.510 | 7.395 | 7.502 | 1,076,542 | +0.09(+1.24%) |
May 14, 2021 | 7.372 | 7.441 | 7.372 | 7.411 | 809,856 | +0.09(+1.25%) |
May 13, 2021 | 7.319 | 7.372 | 7.311 | 7.319 | 1,046,018 | +0.02(+0.31%) |
May 12, 2021 | 7.372 | 7.403 | 7.281 | 7.296 | 1,431,477 | -0.11(-1.44%) |
May 11, 2021 | 7.372 | 7.411 | 7.338 | 7.403 | 1,108,263 | -0.02(-0.31%) |
May 10, 2021 | 7.510 | 7.525 | 7.418 | 7.426 | 1,054,672 | -0.05(-0.61%) |
May 07, 2021 | 7.449 | 7.517 | 7.438 | 7.472 | 1,252,993 | +0.05(+0.72%) |
May 06, 2021 | 7.403 | 7.426 | 7.357 | 7.418 | 658,546 | +0.02(+0.31%) |
May 05, 2021 | 7.388 | 7.395 | 7.342 | 7.395 | 639,966 | +0.03(+0.41%) |
May 04, 2021 | 7.334 | 7.372 | 7.281 | 7.365 | 1,504,247 | +0.00(+0.00%) |
May 03, 2021 | 7.388 | 7.388 | 7.334 | 7.365 | 624,075 | +0.02(+0.21%) |
Apr 30, 2021 | 7.365 | 7.388 | 7.342 | 7.349 | 892,965 | -0.03(-0.41%) |
Apr 29, 2021 | 7.365 | 7.388 | 7.314 | 7.380 | 847,246 | +0.05(+0.62%) |
Apr 28, 2021 | 7.319 | 7.349 | 7.311 | 7.334 | 681,872 | +0.03(+0.42%) |
Apr 27, 2021 | 7.273 | 7.319 | 7.265 | 7.304 | 670,354 | +0.02(+0.31%) |
Apr 26, 2021 | 7.296 | 7.319 | 7.273 | 7.281 | 623,456 | -0.02(-0.21%) |
Apr 23, 2021 | 7.258 | 7.326 | 7.243 | 7.296 | 1,088,260 | +0.06(+0.84%) |
Apr 22, 2021 | 7.265 | 7.273 | 7.212 | 7.235 | 646,096 | -0.02(-0.30%) |
Apr 21, 2021 | 7.196 | 7.272 | 7.173 | 7.257 | 681,199 | +0.05(+0.74%) |
Apr 20, 2021 | 7.203 | 7.211 | 7.143 | 7.203 | 789,805 | +0.01(+0.11%) |
Apr 19, 2021 | 7.219 | 7.249 | 7.173 | 7.196 | 785,805 | -0.03(-0.42%) |
Apr 16, 2021 | 7.264 | 7.279 | 7.203 | 7.226 | 1,494,633 | -0.02(-0.31%) |
Apr 15, 2021 | 7.249 | 7.264 | 7.226 | 7.249 | 1,190,424 | +0.03(+0.42%) |
Apr 14, 2021 | 7.272 | 7.287 | 7.203 | 7.219 | 896,013 | -0.04(-0.52%) |
Apr 13, 2021 | 7.241 | 7.272 | 7.219 | 7.257 | 1,188,225 | +0.05(+0.74%) |
Apr 12, 2021 | 7.249 | 7.264 | 7.203 | 7.203 | 842,657 | -0.04(-0.52%) |
Apr 09, 2021 | 7.211 | 7.249 | 7.200 | 7.241 | 543,443 | +0.04(+0.53%) |
Apr 08, 2021 | 7.150 | 7.226 | 7.150 | 7.203 | 881,181 | +0.05(+0.74%) |
Apr 07, 2021 | 7.135 | 7.165 | 7.122 | 7.150 | 615,611 | +0.02(+0.32%) |
Apr 06, 2021 | 7.097 | 7.150 | 7.097 | 7.127 | 742,072 | +0.02(+0.32%) |
Apr 05, 2021 | 7.120 | 7.135 | 7.090 | 7.105 | 1,414,438 | +0.01(+0.11%) |
Apr 01, 2021 | 7.112 | 7.120 | 7.052 | 7.097 | 1,001,121 | +0.04(+0.54%) |
Mar 31, 2021 | 7.006 | 7.082 | 6.998 | 7.059 | 1,057,225 | +0.10(+1.42%) |
Mar 30, 2021 | 6.960 | 6.965 | 6.934 | 6.960 | 724,218 | +0.00(+0.00%) |
Mar 29, 2021 | 6.938 | 6.991 | 6.923 | 6.960 | 837,870 | +0.02(+0.33%) |
Mar 26, 2021 | 6.930 | 6.953 | 6.907 | 6.938 | 916,146 | +0.03(+0.44%) |
Mar 25, 2021 | 6.938 | 6.953 | 6.854 | 6.907 | 887,642 | -0.04(-0.55%) |
Mar 24, 2021 | 7.014 | 7.014 | 6.915 | 6.945 | 768,329 | -0.04(-0.54%) |
Mar 23, 2021 | 6.953 | 7.006 | 6.945 | 6.983 | 831,765 | -0.04(-0.63%) |
Mar 22, 2021 | 7.043 | 7.065 | 7.020 | 7.028 | 666,226 | +0.02(+0.22%) |
Mar 19, 2021 | 6.960 | 7.043 | 6.941 | 7.013 | 899,961 | +0.06(+0.87%) |
Mar 18, 2021 | 6.997 | 7.013 | 6.945 | 6.952 | 980,258 | -0.06(-0.86%) |
Mar 17, 2021 | 6.975 | 7.028 | 6.952 | 7.013 | 1,100,951 | +0.02(+0.32%) |
Mar 16, 2021 | 6.975 | 7.013 | 6.945 | 6.990 | 891,459 | +0.02(+0.22%) |
Mar 15, 2021 | 6.892 | 6.975 | 6.877 | 6.975 | 893,353 | +0.11(+1.54%) |
Mar 12, 2021 | 6.832 | 6.892 | 6.824 | 6.869 | 856,727 | +0.04(+0.55%) |
Mar 11, 2021 | 6.877 | 6.922 | 6.816 | 6.832 | 1,250,794 | +0.00(+0.00%) |
Mar 10, 2021 | 6.856 | 6.896 | 6.832 | 6.832 | 709,603 | -0.02(-0.33%) |
Mar 09, 2021 | 6.816 | 6.862 | 6.786 | 6.854 | 494,708 | +0.11(+1.56%) |
Mar 08, 2021 | 6.801 | 6.820 | 6.749 | 6.749 | 994,867 | -0.05(-0.78%) |
Mar 05, 2021 | 6.779 | 6.816 | 6.651 | 6.801 | 974,627 | +0.09(+1.35%) |
Mar 04, 2021 | 6.786 | 6.820 | 6.651 | 6.711 | 1,001,697 | -0.07(-1.00%) |
Mar 03, 2021 | 6.794 | 6.839 | 6.771 | 6.779 | 720,031 | -0.04(-0.55%) |
Mar 02, 2021 | 6.816 | 6.858 | 6.756 | 6.816 | 839,988 | +0.02(+0.22%) |
Mar 01, 2021 | 6.718 | 6.824 | 6.718 | 6.801 | 834,105 | +0.12(+1.81%) |
Feb 26, 2021 | 6.718 | 6.726 | 6.590 | 6.681 | 1,611,204 | +0.00(+0.00%) |
Feb 25, 2021 | 6.786 | 6.809 | 6.643 | 6.681 | 1,092,782 | -0.10(-1.45%) |
Feb 24, 2021 | 6.734 | 6.832 | 6.696 | 6.779 | 899,150 | +0.04(+0.56%) |
Feb 23, 2021 | 6.726 | 6.756 | 6.628 | 6.741 | 966,436 | +0.01(+0.11%) |
Feb 22, 2021 | 6.711 | 6.756 | 6.711 | 6.734 | 824,235 | -0.02(-0.22%) |
Feb 19, 2021 | 6.749 | 6.771 | 6.734 | 6.749 | 931,392 | +0.04(+0.56%) |
Feb 18, 2021 | 6.771 | 6.771 | 6.688 | 6.711 | 1,719,063 | -0.10(-1.42%) |
Feb 17, 2021 | 6.785 | 6.808 | 6.763 | 6.808 | 933,891 | +0.01(+0.11%) |
Feb 16, 2021 | 6.785 | 6.815 | 6.765 | 6.800 | 982,092 | +0.05(+0.78%) |
Feb 12, 2021 | 6.748 | 6.770 | 6.725 | 6.748 | 783,793 | +0.00(+0.00%) |
Feb 11, 2021 | 6.725 | 6.763 | 6.688 | 6.748 | 1,279,306 | +0.03(+0.45%) |
Feb 10, 2021 | 6.725 | 6.734 | 6.680 | 6.718 | 717,596 | +0.02(+0.34%) |
Feb 09, 2021 | 6.665 | 6.725 | 6.665 | 6.695 | 836,174 | +0.00(+0.00%) |
Feb 08, 2021 | 6.733 | 6.733 | 6.647 | 6.695 | 1,252,365 | +0.01(+0.22%) |
Feb 05, 2021 | 6.710 | 6.733 | 6.658 | 6.680 | 1,259,142 | -0.02(-0.34%) |
Feb 04, 2021 | 6.635 | 6.733 | 6.635 | 6.703 | 860,798 | +0.07(+1.02%) |
Feb 03, 2021 | 6.643 | 6.665 | 6.591 | 6.635 | 702,436 | +0.01(+0.11%) |
Feb 02, 2021 | 6.561 | 6.680 | 6.561 | 6.628 | 849,456 | +0.10(+1.61%) |
Feb 01, 2021 | 6.516 | 6.553 | 6.493 | 6.523 | 742,855 | +0.04(+0.69%) |
Jan 29, 2021 | 6.546 | 6.549 | 6.426 | 6.478 | 1,132,961 | -0.07(-1.03%) |
Jan 28, 2021 | 6.493 | 6.591 | 6.486 | 6.546 | 731,475 | +0.06(+0.92%) |
Jan 27, 2021 | 6.553 | 6.576 | 6.433 | 6.486 | 1,269,820 | -0.13(-1.93%) |
Jan 26, 2021 | 6.635 | 6.643 | 6.594 | 6.613 | 787,229 | -0.03(-0.45%) |
Jan 25, 2021 | 6.635 | 6.665 | 6.523 | 6.643 | 1,124,167 | -0.01(-0.11%) |
Jan 22, 2021 | 6.680 | 6.703 | 6.628 | 6.650 | 917,451 | -0.07(-1.11%) |
Jan 21, 2021 | 6.748 | 6.785 | 6.710 | 6.725 | 830,002 | -0.03(-0.43%) |
Jan 20, 2021 | 6.672 | 6.758 | 6.665 | 6.754 | 898,074 | +0.07(+1.11%) |
Jan 19, 2021 | 6.613 | 6.680 | 6.557 | 6.680 | 1,209,125 | +0.11(+1.70%) |
Jan 15, 2021 | 6.605 | 6.635 | 6.538 | 6.568 | 853,542 | -0.08(-1.23%) |
Jan 14, 2021 | 6.628 | 6.657 | 6.598 | 6.650 | 587,869 | +0.01(+0.22%) |
Jan 13, 2021 | 6.605 | 6.635 | 6.571 | 6.635 | 629,967 | +0.03(+0.45%) |
Jan 12, 2021 | 6.628 | 6.657 | 6.583 | 6.605 | 862,519 | -0.01(-0.22%) |
Jan 11, 2021 | 6.576 | 6.620 | 6.553 | 6.620 | 1,121,665 | -0.03(-0.45%) |
Jan 08, 2021 | 6.590 | 6.657 | 6.590 | 6.650 | 1,163,285 | +0.08(+1.25%) |
Jan 07, 2021 | 6.561 | 6.635 | 6.538 | 6.568 | 1,075,944 | +0.02(+0.34%) |
Jan 06, 2021 | 6.419 | 6.613 | 6.397 | 6.546 | 1,429,289 | +0.09(+1.38%) |
Jan 05, 2021 | 6.375 | 6.457 | 6.360 | 6.457 | 1,320,814 | +0.06(+0.93%) |
Jan 04, 2021 | 6.561 | 6.561 | 6.375 | 6.397 | 1,549,163 | -0.13(-1.94%) |
Dec 31, 2020 | 6.523 | 6.523 | 6.523 | 658,867 | +0.01(+0.23%) | |
Dec 30, 2020 | 6.457 | 6.509 | 6.456 | 6.509 | 658,867 | +0.06(+0.92%) |
Dec 29, 2020 | 6.449 | 6.471 | 6.427 | 6.449 | 1,009,849 | +0.01(+0.23%) |
Dec 28, 2020 | 6.457 | 6.457 | 6.412 | 6.434 | 786,633 | +0.04(+0.58%) |
Dec 24, 2020 | 6.442 | 6.479 | 6.375 | 6.397 | 504,408 | -0.04(-0.69%) |
Dec 23, 2020 | 6.494 | 6.494 | 6.427 | 6.442 | 824,624 | -0.01(-0.21%) |
Dec 22, 2020 | 6.455 | 6.478 | 6.441 | 6.455 | 663,689 | +0.00(+0.00%) |
Dec 21, 2020 | 6.396 | 6.455 | 6.322 | 6.455 | 1,280,752 | +0.01(+0.11%) |
Dec 18, 2020 | 6.514 | 6.529 | 6.429 | 6.448 | 949,635 | -0.07(-1.13%) |
Dec 17, 2020 | 6.500 | 6.574 | 6.492 | 6.522 | 1,205,018 | +0.02(+0.34%) |
Dec 16, 2020 | 6.396 | 6.500 | 6.371 | 6.500 | 1,243,542 | +0.11(+1.73%) |
Dec 15, 2020 | 6.322 | 6.396 | 6.322 | 6.389 | 750,955 | +0.08(+1.29%) |
Dec 14, 2020 | 6.315 | 6.343 | 6.300 | 6.308 | 680,890 | +0.01(+0.12%) |
Dec 11, 2020 | 6.256 | 6.300 | 6.219 | 6.300 | 804,360 | +0.02(+0.35%) |
Dec 10, 2020 | 6.212 | 6.293 | 6.189 | 6.278 | 1,117,869 | +0.04(+0.71%) |
Dec 09, 2020 | 6.263 | 6.271 | 6.204 | 6.234 | 934,887 | -0.01(-0.12%) |
Dec 08, 2020 | 6.241 | 6.271 | 6.204 | 6.241 | 1,355,033 | -0.01(-0.24%) |
Dec 07, 2020 | 6.249 | 6.278 | 6.212 | 6.256 | 1,063,275 | +0.00(+0.00%) |
Dec 04, 2020 | 6.160 | 6.278 | 6.145 | 6.256 | 1,117,792 | +0.10(+1.68%) |
Dec 03, 2020 | 6.116 | 6.153 | 6.105 | 6.153 | 976,540 | +0.04(+0.60%) |
Dec 02, 2020 | 6.153 | 6.171 | 6.101 | 6.116 | 887,307 | -0.06(-0.96%) |
Dec 01, 2020 | 6.160 | 6.226 | 6.138 | 6.175 | 705,790 | +0.04(+0.60%) |
Nov 30, 2020 | 6.108 | 6.160 | 6.079 | 6.138 | 1,188,570 | +0.01(+0.24%) |
Nov 27, 2020 | 6.108 | 6.123 | 6.086 | 6.123 | 453,832 | +0.01(+0.24%) |
Nov 25, 2020 | 6.057 | 6.123 | 6.043 | 6.108 | 576,090 | +0.05(+0.85%) |
Nov 24, 2020 | 6.057 | 6.101 | 6.042 | 6.057 | 735,630 | +0.01(+0.24%) |
Nov 23, 2020 | 6.057 | 6.093 | 6.020 | 6.042 | 696,054 | +0.01(+0.12%) |
Nov 20, 2020 | 6.079 | 6.093 | 6.020 | 6.034 | 538,181 | -0.04(-0.59%) |
Nov 19, 2020 | 5.997 | 6.085 | 5.975 | 6.070 | 856,617 | +0.05(+0.85%) |
Nov 18, 2020 | 6.019 | 6.070 | 6.011 | 6.019 | 734,145 | -0.01(-0.24%) |
Nov 17, 2020 | 5.997 | 6.099 | 5.981 | 6.033 | 1,526,703 | +0.00(+0.00%) |
Nov 16, 2020 | 5.997 | 6.033 | 5.982 | 6.033 | 1,063,838 | +0.07(+1.23%) |
Nov 13, 2020 | 5.916 | 5.960 | 5.887 | 5.960 | 501,975 | +0.09(+1.50%) |
Nov 12, 2020 | 5.931 | 5.931 | 5.850 | 5.872 | 836,241 | -0.07(-1.11%) |
Nov 11, 2020 | 5.901 | 5.938 | 5.887 | 5.938 | 801,677 | +0.07(+1.12%) |
Nov 10, 2020 | 5.814 | 5.887 | 5.806 | 5.872 | 915,182 | +0.07(+1.14%) |
Nov 09, 2020 | 5.887 | 5.894 | 5.799 | 5.806 | 1,648,947 | +0.10(+1.67%) |
Nov 06, 2020 | 5.740 | 5.748 | 5.682 | 5.711 | 807,934 | -0.04(-0.76%) |
Nov 05, 2020 | 5.682 | 5.755 | 5.660 | 5.755 | 1,481,431 | +0.17(+3.02%) |
Nov 04, 2020 | 5.484 | 5.652 | 5.462 | 5.586 | 1,075,290 | +0.15(+2.70%) |
Nov 03, 2020 | 5.344 | 5.462 | 5.344 | 5.440 | 1,024,291 | +0.15(+2.77%) |
Nov 02, 2020 | 5.286 | 5.337 | 5.278 | 5.293 | 987,854 | +0.07(+1.26%) |
Oct 30, 2020 | 5.308 | 5.322 | 5.198 | 5.227 | 1,430,493 | -0.09(-1.66%) |
Oct 29, 2020 | 5.344 | 5.388 | 5.271 | 5.315 | 2,191,955 | -0.02(-0.41%) |
Oct 28, 2020 | 5.403 | 5.425 | 5.286 | 5.337 | 1,914,987 | -0.15(-2.67%) |
Oct 27, 2020 | 5.535 | 5.557 | 5.476 | 5.484 | 811,378 | -0.05(-0.93%) |
Oct 26, 2020 | 5.630 | 5.674 | 5.528 | 5.535 | 1,310,395 | -0.14(-2.45%) |
Oct 23, 2020 | 5.762 | 5.762 | 5.674 | 5.674 | 577,817 | -0.07(-1.15%) |
Oct 22, 2020 | 5.733 | 5.740 | 5.696 | 5.740 | 476,416 | +0.01(+0.15%) |
Oct 21, 2020 | 5.681 | 5.761 | 5.681 | 5.732 | 1,006,872 | +0.02(+0.38%) |
Oct 20, 2020 | 5.659 | 5.739 | 5.659 | 5.710 | 655,321 | +0.06(+1.03%) |
Oct 19, 2020 | 5.695 | 5.706 | 5.637 | 5.652 | 850,160 | -0.02(-0.38%) |
Oct 16, 2020 | 5.666 | 5.695 | 5.644 | 5.674 | 660,184 | +0.01(+0.26%) |
Oct 15, 2020 | 5.630 | 5.674 | 5.630 | 5.659 | 585,344 | -0.03(-0.51%) |
Oct 14, 2020 | 5.717 | 5.739 | 5.630 | 5.688 | 844,008 | -0.02(-0.38%) |
Oct 13, 2020 | 5.761 | 5.764 | 5.688 | 5.710 | 876,491 | -0.05(-0.88%) |
Oct 12, 2020 | 5.724 | 5.772 | 5.703 | 5.761 | 1,159,772 | +0.07(+1.28%) |
Oct 09, 2020 | 5.666 | 5.695 | 5.644 | 5.688 | 780,205 | +0.06(+1.03%) |
Oct 08, 2020 | 5.659 | 5.661 | 5.619 | 5.630 | 825,850 | +0.00(+0.00%) |
Oct 07, 2020 | 5.579 | 5.630 | 5.567 | 5.630 | 1,269,468 | +0.12(+2.11%) |
Oct 06, 2020 | 5.601 | 5.615 | 5.513 | 5.513 | 1,384,497 | -0.04(-0.66%) |
Oct 05, 2020 | 5.492 | 5.557 | 5.492 | 5.550 | 1,312,589 | +0.09(+1.60%) |
Oct 02, 2020 | 5.353 | 5.477 | 5.339 | 5.463 | 2,798,289 | +0.07(+1.35%) |
Oct 01, 2020 | 5.383 | 5.419 | 5.368 | 5.390 | 707,617 | +0.04(+0.68%) |
Sep 30, 2020 | 5.383 | 5.419 | 5.339 | 5.353 | 1,515,730 | +0.01(+0.27%) |
Sep 29, 2020 | 5.375 | 5.383 | 5.339 | 5.339 | 738,523 | -0.02(-0.41%) |
Sep 28, 2020 | 5.361 | 5.397 | 5.361 | 5.361 | 745,154 | +0.07(+1.38%) |
Sep 25, 2020 | 5.273 | 5.303 | 5.255 | 5.288 | 1,509,954 | +0.00(+0.00%) |
Sep 24, 2020 | 5.310 | 5.353 | 5.266 | 5.288 | 969,994 | -0.04(-0.82%) |
Sep 23, 2020 | 5.477 | 5.492 | 5.310 | 5.332 | 1,175,028 | -0.13(-2.40%) |
Sep 22, 2020 | 5.528 | 5.546 | 5.448 | 5.463 | 635,289 | -0.04(-0.77%) |
Sep 21, 2020 | 5.498 | 5.505 | 5.382 | 5.505 | 1,073,409 | -0.04(-0.78%) |
Sep 18, 2020 | 5.577 | 5.592 | 5.505 | 5.548 | 888,148 | -0.01(-0.26%) |
Sep 17, 2020 | 5.556 | 5.599 | 5.541 | 5.563 | 689,331 | -0.05(-0.90%) |
Sep 16, 2020 | 5.620 | 5.657 | 5.613 | 5.613 | 527,518 | +0.01(+0.13%) |
Sep 15, 2020 | 5.599 | 5.620 | 5.584 | 5.606 | 846,450 | +0.04(+0.65%) |
Sep 14, 2020 | 5.563 | 5.620 | 5.534 | 5.570 | 898,570 | +0.03(+0.52%) |
Sep 11, 2020 | 5.548 | 5.570 | 5.483 | 5.541 | 622,591 | +0.01(+0.26%) |
Sep 10, 2020 | 5.577 | 5.617 | 5.491 | 5.527 | 660,725 | -0.04(-0.78%) |
Sep 09, 2020 | 5.519 | 5.599 | 5.512 | 5.570 | 687,984 | +0.10(+1.85%) |
Sep 08, 2020 | 5.455 | 5.491 | 5.426 | 5.469 | 1,104,863 | -0.11(-1.94%) |
Sep 04, 2020 | 5.599 | 5.642 | 5.411 | 5.577 | 1,764,655 | -0.03(-0.51%) |
Sep 03, 2020 | 5.693 | 5.714 | 5.563 | 5.606 | 1,683,096 | -0.14(-2.39%) |
Sep 02, 2020 | 5.693 | 5.743 | 5.671 | 5.743 | 676,401 | +0.05(+0.89%) |
Sep 01, 2020 | 5.635 | 5.693 | 5.635 | 5.693 | 794,405 | +0.05(+0.90%) |
Aug 31, 2020 | 5.671 | 5.693 | 5.628 | 5.642 | 1,042,423 | -0.03(-0.51%) |
Aug 28, 2020 | 5.671 | 5.671 | 5.635 | 5.671 | 650,172 | +0.01(+0.13%) |
Aug 27, 2020 | 5.606 | 5.664 | 5.599 | 5.664 | 988,707 | +0.04(+0.77%) |
Aug 26, 2020 | 5.570 | 5.628 | 5.570 | 5.620 | 724,130 | +0.04(+0.65%) |
Aug 25, 2020 | 5.584 | 5.606 | 5.541 | 5.584 | 912,640 | -0.01(-0.13%) |
Aug 24, 2020 | 5.599 | 5.635 | 5.570 | 5.592 | 870,654 | +0.02(+0.39%) |
Aug 21, 2020 | 5.570 | 5.577 | 5.548 | 5.570 | 616,077 | +0.00(+0.02%) |
Aug 20, 2020 | 5.547 | 5.583 | 5.540 | 5.569 | 692,726 | +0.01(+0.13%) |
Aug 19, 2020 | 5.526 | 5.597 | 5.526 | 5.562 | 865,851 | +0.00(+0.00%) |
Aug 18, 2020 | 5.583 | 5.590 | 5.547 | 5.562 | 898,088 | -0.02(-0.38%) |
Aug 17, 2020 | 5.547 | 5.583 | 5.533 | 5.583 | 960,045 | +0.06(+1.17%) |
Aug 14, 2020 | 5.519 | 5.540 | 5.504 | 5.519 | 707,053 | +0.01(+0.13%) |
Aug 13, 2020 | 5.526 | 5.547 | 5.504 | 5.512 | 959,341 | -0.03(-0.52%) |
Aug 12, 2020 | 5.483 | 5.555 | 5.483 | 5.540 | 863,686 | +0.08(+1.44%) |
Aug 11, 2020 | 5.519 | 5.533 | 5.447 | 5.461 | 933,912 | -0.02(-0.39%) |
Aug 10, 2020 | 5.504 | 5.512 | 5.469 | 5.483 | 867,715 | -0.02(-0.39%) |
Aug 07, 2020 | 5.483 | 5.504 | 5.454 | 5.504 | 587,604 | +0.02(+0.39%) |
Aug 06, 2020 | 5.447 | 5.497 | 5.440 | 5.483 | 574,853 | +0.02(+0.39%) |
Aug 05, 2020 | 5.440 | 5.476 | 5.440 | 5.461 | 536,664 | +0.03(+0.53%) |
Aug 04, 2020 | 5.383 | 5.440 | 5.383 | 5.433 | 607,255 | +0.03(+0.53%) |