Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.441 | 4.477 | 4.380 | 4.398 | 3,419,375 | +0.04(+1.01%) |
Sep 29, 2020 | 4.380 | 4.406 | 4.319 | 4.354 | 4,217,380 | -0.03(-0.60%) |
Sep 28, 2020 | 4.327 | 4.415 | 4.327 | 4.380 | 3,971,851 | +0.25(+6.17%) |
Sep 25, 2020 | 4.055 | 4.125 | 4.038 | 4.125 | 3,628,682 | -0.04(-1.05%) |
Sep 24, 2020 | 4.196 | 4.213 | 4.112 | 4.169 | 6,052,268 | +0.10(+2.37%) |
Sep 23, 2020 | 4.231 | 4.253 | 4.073 | 4.073 | 2,750,335 | -0.04(-0.85%) |
Sep 22, 2020 | 4.178 | 4.204 | 4.077 | 4.108 | 3,062,814 | -0.05(-1.27%) |
Sep 21, 2020 | 4.169 | 4.213 | 4.108 | 4.161 | 4,399,493 | -0.25(-5.58%) |
Sep 18, 2020 | 4.459 | 4.459 | 4.393 | 4.406 | 3,550,072 | -0.15(-3.28%) |
Sep 17, 2020 | 4.512 | 4.582 | 4.494 | 4.556 | 3,808,908 | -0.09(-1.89%) |
Sep 16, 2020 | 4.573 | 4.696 | 4.547 | 4.643 | 3,148,257 | +0.06(+1.34%) |
Sep 15, 2020 | 4.626 | 4.635 | 4.582 | 4.582 | 3,152,953 | -0.06(-1.32%) |
Sep 14, 2020 | 4.643 | 4.678 | 4.626 | 4.643 | 2,220,616 | +0.04(+0.76%) |
Sep 11, 2020 | 4.591 | 4.635 | 4.556 | 4.608 | 3,913,840 | -0.04(-0.94%) |
Sep 10, 2020 | 4.775 | 4.801 | 4.643 | 4.652 | 3,155,341 | -0.08(-1.67%) |
Sep 09, 2020 | 4.714 | 4.766 | 4.687 | 4.731 | 2,377,228 | +0.03(+0.56%) |
Sep 08, 2020 | 4.749 | 4.766 | 4.696 | 4.705 | 4,318,993 | -0.28(-5.63%) |
Sep 04, 2020 | 4.959 | 5.021 | 4.863 | 4.986 | 3,963,399 | +0.14(+2.90%) |
Sep 03, 2020 | 4.986 | 5.021 | 4.828 | 4.845 | 3,523,744 | -0.01(-0.18%) |
Sep 02, 2020 | 4.828 | 4.863 | 4.788 | 4.854 | 3,191,008 | -0.06(-1.25%) |
Sep 01, 2020 | 4.994 | 5.030 | 4.898 | 4.915 | 3,575,774 | -0.19(-3.78%) |
Aug 31, 2020 | 5.205 | 5.205 | 5.078 | 5.109 | 1,822,063 | -0.11(-2.18%) |
Aug 28, 2020 | 5.188 | 5.239 | 5.148 | 5.223 | 3,085,023 | +0.15(+2.94%) |
Aug 27, 2020 | 5.109 | 5.144 | 5.047 | 5.073 | 2,001,252 | +0.00(+0.00%) |
Aug 26, 2020 | 5.047 | 5.100 | 5.038 | 5.073 | 2,032,199 | +0.07(+1.40%) |
Aug 25, 2020 | 5.082 | 5.100 | 4.955 | 5.003 | 1,980,532 | -0.04(-0.70%) |
Aug 24, 2020 | 4.915 | 5.038 | 4.898 | 5.038 | 2,924,649 | +0.11(+2.32%) |
Aug 21, 2020 | 4.872 | 4.942 | 4.863 | 4.924 | 3,234,609 | -0.01(-0.18%) |
Aug 20, 2020 | 4.898 | 4.951 | 4.872 | 4.933 | 2,720,005 | -0.04(-0.88%) |
Aug 19, 2020 | 5.003 | 5.073 | 4.968 | 4.977 | 2,117,983 | +0.02(+0.35%) |
Aug 18, 2020 | 5.021 | 5.038 | 4.951 | 4.959 | 3,297,183 | +0.04(+0.71%) |
Aug 17, 2020 | 5.030 | 5.030 | 4.915 | 4.924 | 2,277,419 | -0.04(-0.71%) |
Aug 14, 2020 | 4.942 | 5.012 | 4.942 | 4.959 | 1,665,381 | +0.03(+0.53%) |
Aug 13, 2020 | 4.994 | 5.025 | 4.907 | 4.933 | 2,072,335 | -0.11(-2.09%) |
Aug 12, 2020 | 5.135 | 5.135 | 5.025 | 5.038 | 2,070,724 | -0.01(-0.17%) |
Aug 11, 2020 | 5.065 | 5.126 | 5.030 | 5.047 | 3,864,979 | +0.15(+3.05%) |
Aug 10, 2020 | 4.836 | 4.904 | 4.828 | 4.898 | 3,270,610 | +0.04(+0.72%) |
Aug 07, 2020 | 4.714 | 4.872 | 4.678 | 4.863 | 3,384,650 | +0.00(+0.00%) |
Aug 06, 2020 | 4.828 | 4.880 | 4.819 | 4.863 | 2,606,983 | -0.04(-0.72%) |
Aug 05, 2020 | 4.880 | 4.933 | 4.872 | 4.898 | 1,665,286 | +0.11(+2.20%) |
Aug 04, 2020 | 4.731 | 4.801 | 4.722 | 4.793 | 2,197,403 | +0.07(+1.49%) |
Aug 03, 2020 | 4.661 | 4.749 | 4.632 | 4.722 | 1,922,896 | +0.12(+2.67%) |
Jul 31, 2020 | 4.722 | 4.731 | 4.569 | 4.599 | 5,942,877 | -0.04(-0.76%) |
Jul 30, 2020 | 4.547 | 4.635 | 4.494 | 4.635 | 4,718,045 | -0.20(-4.17%) |
Jul 29, 2020 | 4.801 | 4.854 | 4.749 | 4.836 | 5,180,208 | -0.22(-4.34%) |
Jul 28, 2020 | 5.003 | 5.091 | 4.968 | 5.056 | 3,017,643 | +0.06(+1.23%) |
Jul 27, 2020 | 5.003 | 5.038 | 4.968 | 4.994 | 2,813,794 | -0.06(-1.22%) |
Jul 24, 2020 | 5.135 | 5.144 | 5.056 | 5.056 | 2,571,213 | -0.08(-1.54%) |
Jul 23, 2020 | 5.179 | 5.205 | 5.117 | 5.135 | 3,470,412 | -0.07(-1.35%) |
Jul 22, 2020 | 5.179 | 5.249 | 5.152 | 5.205 | 3,953,772 | +0.04(+0.85%) |
Jul 21, 2020 | 5.161 | 5.214 | 5.135 | 5.161 | 3,705,661 | +0.04(+0.86%) |
Jul 20, 2020 | 5.082 | 5.148 | 5.073 | 5.117 | 3,391,734 | +0.04(+0.87%) |
Jul 17, 2020 | 5.073 | 5.126 | 5.038 | 5.073 | 4,069,806 | -0.11(-2.03%) |
Jul 16, 2020 | 5.188 | 5.240 | 5.157 | 5.179 | 4,756,595 | -0.16(-2.96%) |
Jul 15, 2020 | 5.354 | 5.363 | 5.271 | 5.337 | 4,238,535 | +0.09(+1.67%) |
Jul 14, 2020 | 5.188 | 5.258 | 5.166 | 5.249 | 5,193,757 | +0.06(+1.18%) |
Jul 13, 2020 | 5.310 | 5.315 | 5.170 | 5.188 | 5,903,469 | -0.09(-1.66%) |
Jul 10, 2020 | 5.109 | 5.284 | 5.091 | 5.275 | 4,776,608 | +0.36(+7.32%) |
Jul 09, 2020 | 5.056 | 5.065 | 4.907 | 4.915 | 4,191,936 | -0.15(-2.95%) |
Jul 08, 2020 | 4.986 | 5.082 | 4.977 | 5.065 | 2,790,698 | +0.11(+2.12%) |
Jul 07, 2020 | 5.065 | 5.073 | 4.959 | 4.959 | 2,676,498 | -0.16(-3.09%) |
Jul 06, 2020 | 5.109 | 5.161 | 5.047 | 5.117 | 4,197,731 | +0.03(+0.52%) |
Jul 02, 2020 | 5.179 | 5.214 | 5.078 | 5.091 | 4,552,970 | +0.16(+3.20%) |
Jul 01, 2020 | 4.977 | 5.030 | 4.915 | 4.933 | 3,863,980 | -0.04(-0.71%) |
Jun 30, 2020 | 4.880 | 4.986 | 4.858 | 4.968 | 3,565,939 | +0.04(+0.89%) |
Jun 29, 2020 | 4.872 | 4.951 | 4.854 | 4.924 | 3,819,452 | +0.20(+4.28%) |
Jun 26, 2020 | 4.898 | 4.918 | 4.722 | 4.722 | 4,440,296 | -0.24(-4.78%) |
Jun 25, 2020 | 4.828 | 4.981 | 4.801 | 4.959 | 4,448,464 | +0.13(+2.73%) |
Jun 24, 2020 | 4.959 | 4.968 | 4.797 | 4.828 | 3,989,534 | -0.23(-4.51%) |
Jun 23, 2020 | 5.117 | 5.135 | 5.047 | 5.056 | 2,876,489 | +0.04(+0.70%) |
Jun 22, 2020 | 5.021 | 5.065 | 4.968 | 5.021 | 5,748,435 | +0.06(+1.24%) |
Jun 19, 2020 | 5.161 | 5.161 | 4.929 | 4.959 | 4,344,826 | -0.15(-2.92%) |
Jun 18, 2020 | 5.109 | 5.196 | 5.091 | 5.109 | 4,403,967 | -0.06(-1.19%) |
Jun 17, 2020 | 5.302 | 5.302 | 5.161 | 5.170 | 4,060,342 | -0.20(-3.76%) |
Jun 16, 2020 | 5.486 | 5.512 | 5.280 | 5.372 | 6,039,310 | +0.19(+3.73%) |
Jun 15, 2020 | 5.003 | 5.223 | 4.977 | 5.179 | 5,429,796 | -0.02(-0.34%) |
Jun 12, 2020 | 5.258 | 5.319 | 5.043 | 5.196 | 5,339,862 | +0.17(+3.32%) |
Jun 11, 2020 | 5.109 | 5.196 | 4.924 | 5.030 | 6,617,561 | -0.44(-8.03%) |
Jun 10, 2020 | 5.626 | 5.635 | 5.460 | 5.468 | 5,721,507 | -0.18(-3.11%) |
Jun 09, 2020 | 5.591 | 5.688 | 5.530 | 5.644 | 6,028,062 | -0.25(-4.32%) |
Jun 08, 2020 | 5.960 | 5.978 | 5.767 | 5.899 | 8,230,701 | +0.11(+1.82%) |
Jun 05, 2020 | 5.802 | 5.890 | 5.776 | 5.793 | 11,261,093 | +0.32(+5.94%) |
Jun 04, 2020 | 5.416 | 5.530 | 5.328 | 5.468 | 9,254,514 | -0.04(-0.64%) |
Jun 03, 2020 | 5.363 | 5.547 | 5.345 | 5.504 | 8,212,734 | +0.28(+5.38%) |
Jun 02, 2020 | 5.310 | 5.324 | 5.196 | 5.223 | 6,007,351 | -0.04(-0.67%) |
Jun 01, 2020 | 5.117 | 5.267 | 5.091 | 5.258 | 4,640,795 | +0.29(+5.83%) |
May 29, 2020 | 4.986 | 5.065 | 4.893 | 4.968 | 6,152,274 | -0.21(-4.07%) |
May 28, 2020 | 5.302 | 5.319 | 5.170 | 5.179 | 8,611,140 | +0.06(+1.20%) |
May 27, 2020 | 5.161 | 5.196 | 5.021 | 5.117 | 7,677,359 | +0.34(+7.17%) |
May 26, 2020 | 4.670 | 4.819 | 4.661 | 4.775 | 5,098,193 | +0.36(+8.15%) |
May 22, 2020 | 4.485 | 4.485 | 4.362 | 4.415 | 3,947,791 | -0.03(-0.59%) |
May 21, 2020 | 4.450 | 4.520 | 4.406 | 4.441 | 3,828,731 | -0.10(-2.13%) |
May 20, 2020 | 4.485 | 4.564 | 4.476 | 4.538 | 4,322,505 | +0.14(+3.19%) |
May 19, 2020 | 4.468 | 4.503 | 4.380 | 4.398 | 6,746,003 | -0.14(-3.09%) |
May 18, 2020 | 4.389 | 4.551 | 4.341 | 4.538 | 5,965,951 | +0.40(+9.77%) |
May 15, 2020 | 4.152 | 4.187 | 4.082 | 4.134 | 3,943,803 | -0.04(-1.05%) |
May 14, 2020 | 3.985 | 4.196 | 3.897 | 4.178 | 7,956,215 | +0.04(+1.06%) |
May 13, 2020 | 4.266 | 4.270 | 4.099 | 4.134 | 6,396,204 | -0.17(-3.88%) |
May 12, 2020 | 4.468 | 4.485 | 4.292 | 4.301 | 6,055,085 | -0.14(-3.16%) |
May 11, 2020 | 4.468 | 4.468 | 4.398 | 4.441 | 4,108,251 | -0.18(-3.98%) |
May 08, 2020 | 4.591 | 4.635 | 4.538 | 4.626 | 2,351,335 | +0.13(+2.93%) |
May 07, 2020 | 4.433 | 4.569 | 4.425 | 4.494 | 5,137,602 | +0.17(+3.85%) |
May 06, 2020 | 4.433 | 4.446 | 4.301 | 4.327 | 4,708,507 | -0.09(-1.99%) |
May 05, 2020 | 4.477 | 4.518 | 4.406 | 4.415 | 5,246,930 | +0.03(+0.60%) |
May 04, 2020 | 4.319 | 4.398 | 4.283 | 4.389 | 5,158,155 | -0.11(-2.53%) |
May 01, 2020 | 4.520 | 4.560 | 4.450 | 4.503 | 4,950,460 | -0.14(-3.02%) |
Apr 30, 2020 | 4.722 | 4.744 | 4.591 | 4.643 | 7,200,637 | -0.20(-4.17%) |
Apr 29, 2020 | 4.705 | 4.898 | 4.696 | 4.845 | 10,615,209 | +0.57(+13.35%) |
Apr 28, 2020 | 4.301 | 4.317 | 4.165 | 4.275 | 5,736,670 | +0.30(+7.51%) |
Apr 27, 2020 | 3.871 | 4.003 | 3.853 | 3.976 | 5,683,270 | +0.10(+2.49%) |
Apr 24, 2020 | 3.897 | 3.906 | 3.809 | 3.880 | 2,744,952 | +0.03(+0.68%) |
Apr 23, 2020 | 3.862 | 3.976 | 3.836 | 3.853 | 4,901,070 | +0.11(+2.81%) |
Apr 22, 2020 | 3.792 | 3.792 | 3.730 | 3.748 | 4,811,402 | +0.01(+0.23%) |
Apr 21, 2020 | 3.730 | 3.818 | 3.687 | 3.739 | 6,160,509 | -0.16(-4.05%) |
Apr 20, 2020 | 3.897 | 3.994 | 3.862 | 3.897 | 5,149,684 | -0.10(-2.42%) |
Apr 17, 2020 | 3.967 | 4.011 | 3.890 | 3.994 | 6,292,176 | +0.22(+5.81%) |
Apr 16, 2020 | 3.774 | 3.836 | 3.722 | 3.774 | 6,747,679 | -0.03(-0.69%) |
Apr 15, 2020 | 3.897 | 3.897 | 3.783 | 3.801 | 5,354,554 | -0.32(-7.68%) |
Apr 14, 2020 | 4.178 | 4.222 | 4.082 | 4.117 | 7,736,434 | -0.03(-0.64%) |
Apr 13, 2020 | 4.301 | 4.301 | 4.046 | 4.143 | 4,652,069 | -0.14(-3.28%) |
Apr 09, 2020 | 4.161 | 4.301 | 4.143 | 4.283 | 9,080,420 | +0.27(+6.78%) |
Apr 08, 2020 | 4.038 | 4.071 | 3.950 | 4.011 | 6,031,011 | +0.04(+0.88%) |
Apr 07, 2020 | 4.248 | 4.275 | 3.950 | 3.976 | 14,327,243 | +0.26(+7.09%) |
Apr 06, 2020 | 3.695 | 3.757 | 3.651 | 3.713 | 8,419,089 | +0.30(+8.74%) |
Apr 03, 2020 | 3.511 | 3.520 | 3.353 | 3.414 | 7,049,220 | -0.11(-2.99%) |
Apr 02, 2020 | 3.520 | 3.612 | 3.485 | 3.520 | 6,825,312 | -0.04(-0.99%) |
Apr 01, 2020 | 3.748 | 3.757 | 3.537 | 3.555 | 7,921,471 | -0.42(-10.60%) |
Mar 31, 2020 | 3.985 | 4.125 | 3.889 | 3.976 | 8,375,106 | -0.11(-2.58%) |
Mar 30, 2020 | 4.038 | 4.090 | 3.967 | 4.082 | 5,115,587 | -0.15(-3.53%) |
Mar 27, 2020 | 4.196 | 4.327 | 4.082 | 4.231 | 6,012,828 | -0.31(-6.77%) |
Mar 26, 2020 | 4.275 | 4.582 | 4.275 | 4.538 | 9,682,580 | +0.23(+5.30%) |
Mar 25, 2020 | 4.196 | 4.441 | 3.967 | 4.310 | 13,191,277 | +0.43(+11.09%) |
Mar 24, 2020 | 3.792 | 3.919 | 3.665 | 3.880 | 8,050,449 | +0.51(+15.10%) |
Mar 23, 2020 | 3.458 | 3.511 | 3.344 | 3.371 | 10,913,899 | -0.15(-4.24%) |
Mar 20, 2020 | 3.678 | 3.766 | 3.502 | 3.520 | 7,271,377 | +0.07(+2.04%) |
Mar 19, 2020 | 3.028 | 3.537 | 2.993 | 3.450 | 9,712,007 | +0.05(+1.55%) |
Mar 18, 2020 | 3.371 | 3.476 | 3.309 | 3.397 | 10,618,903 | -0.33(-8.94%) |
Mar 17, 2020 | 3.546 | 3.766 | 3.388 | 3.730 | 12,244,285 | +0.03(+0.71%) |
Mar 16, 2020 | 3.581 | 3.906 | 3.537 | 3.704 | 11,520,707 | -1.04(-21.85%) |
Mar 13, 2020 | 4.678 | 4.753 | 4.327 | 4.740 | 12,751,826 | +0.35(+8.00%) |
Mar 12, 2020 | 4.538 | 4.556 | 4.257 | 4.389 | 13,832,097 | -0.76(-14.82%) |
Mar 11, 2020 | 5.381 | 5.425 | 5.082 | 5.152 | 16,731,540 | -0.27(-5.02%) |
Mar 10, 2020 | 5.565 | 5.591 | 5.223 | 5.425 | 17,686,292 | +0.14(+2.66%) |
Mar 09, 2020 | 5.407 | 5.749 | 5.240 | 5.284 | 10,813,009 | -0.63(-10.68%) |
Mar 06, 2020 | 5.925 | 6.065 | 5.872 | 5.916 | 6,970,496 | -0.13(-2.18%) |
Mar 05, 2020 | 6.127 | 6.144 | 6.013 | 6.048 | 7,850,218 | -0.27(-4.31%) |
Mar 04, 2020 | 6.320 | 6.346 | 6.171 | 6.320 | 6,653,482 | +0.07(+1.12%) |
Mar 03, 2020 | 6.460 | 6.487 | 6.188 | 6.250 | 16,510,675 | -0.34(-5.19%) |
Mar 02, 2020 | 6.495 | 6.601 | 6.390 | 6.592 | 15,529,810 | -0.17(-2.47%) |
Feb 28, 2020 | 6.671 | 6.768 | 6.570 | 6.759 | 13,842,218 | -0.12(-1.79%) |
Feb 27, 2020 | 6.908 | 7.066 | 6.820 | 6.882 | 11,492,291 | -0.26(-3.67%) |
Feb 26, 2020 | 7.237 | 7.264 | 7.119 | 7.144 | 6,284,755 | -0.03(-0.47%) |
Feb 25, 2020 | 7.373 | 7.382 | 7.153 | 7.178 | 6,588,842 | -0.18(-2.42%) |
Feb 24, 2020 | 7.399 | 7.462 | 7.335 | 7.356 | 9,374,742 | -0.51(-6.47%) |
Feb 21, 2020 | 7.904 | 7.904 | 7.806 | 7.865 | 5,852,527 | -0.04(-0.54%) |
Feb 20, 2020 | 7.831 | 8.001 | 7.827 | 7.908 | 9,238,720 | +0.20(+2.64%) |
Feb 19, 2020 | 7.721 | 7.747 | 7.687 | 7.704 | 5,287,952 | +0.00(+0.00%) |
Feb 18, 2020 | 7.755 | 7.764 | 7.670 | 7.704 | 3,244,072 | +0.00(+0.00%) |
Feb 14, 2020 | 7.755 | 7.759 | 7.679 | 7.704 | 2,587,831 | -0.06(-0.76%) |
Feb 13, 2020 | 7.704 | 7.797 | 7.679 | 7.764 | 4,469,605 | -0.05(-0.65%) |
Feb 12, 2020 | 7.874 | 7.891 | 7.789 | 7.814 | 6,005,822 | -0.01(-0.11%) |
Feb 11, 2020 | 7.831 | 7.874 | 7.806 | 7.823 | 5,328,796 | +0.10(+1.32%) |
Feb 10, 2020 | 7.730 | 7.755 | 7.687 | 7.721 | 3,228,296 | +0.03(+0.33%) |
Feb 07, 2020 | 7.704 | 7.725 | 7.662 | 7.696 | 3,695,117 | -0.01(-0.11%) |
Feb 06, 2020 | 7.747 | 7.764 | 7.696 | 7.704 | 2,356,032 | +0.08(+1.11%) |
Feb 05, 2020 | 7.602 | 7.636 | 7.568 | 7.619 | 2,476,146 | +0.09(+1.24%) |
Feb 04, 2020 | 7.568 | 7.619 | 7.526 | 7.526 | 4,924,464 | +0.09(+1.26%) |
Feb 03, 2020 | 7.458 | 7.534 | 7.433 | 7.433 | 3,127,796 | -0.03(-0.45%) |
Jan 31, 2020 | 7.517 | 7.526 | 7.441 | 7.467 | 2,764,973 | -0.19(-2.44%) |
Jan 30, 2020 | 7.517 | 7.662 | 7.517 | 7.653 | 3,359,275 | +0.11(+1.46%) |
Jan 29, 2020 | 7.534 | 7.590 | 7.526 | 7.543 | 2,461,736 | -0.03(-0.34%) |
Jan 28, 2020 | 7.526 | 7.585 | 7.500 | 7.568 | 2,333,820 | +0.07(+0.91%) |
Jan 27, 2020 | 7.517 | 7.560 | 7.488 | 7.500 | 3,681,209 | -0.14(-1.78%) |
Jan 24, 2020 | 7.780 | 7.780 | 7.602 | 7.636 | 4,703,519 | -0.02(-0.22%) |
Jan 23, 2020 | 7.721 | 7.721 | 7.577 | 7.653 | 8,021,261 | -0.12(-1.53%) |
Jan 22, 2020 | 7.780 | 7.797 | 7.747 | 7.772 | 3,947,868 | +0.10(+1.33%) |
Jan 21, 2020 | 7.738 | 7.742 | 7.670 | 7.670 | 2,390,285 | -0.07(-0.88%) |
Jan 17, 2020 | 7.789 | 7.797 | 7.717 | 7.738 | 4,064,369 | -0.12(-1.51%) |
Jan 16, 2020 | 7.814 | 7.882 | 7.780 | 7.857 | 3,766,781 | +0.03(+0.32%) |
Jan 15, 2020 | 7.865 | 7.874 | 7.806 | 7.831 | 3,547,900 | -0.11(-1.39%) |
Jan 14, 2020 | 7.959 | 7.993 | 7.933 | 7.942 | 3,730,239 | -0.05(-0.64%) |
Jan 13, 2020 | 7.967 | 7.993 | 7.925 | 7.993 | 4,251,370 | +0.01(+0.11%) |
Jan 10, 2020 | 8.018 | 8.022 | 7.967 | 7.984 | 3,656,223 | -0.08(-1.05%) |
Jan 09, 2020 | 8.094 | 8.103 | 8.027 | 8.069 | 3,103,926 | -0.02(-0.21%) |
Jan 08, 2020 | 8.077 | 8.120 | 8.035 | 8.086 | 4,386,875 | +0.02(+0.21%) |
Jan 07, 2020 | 8.120 | 8.145 | 8.069 | 8.069 | 4,288,179 | +0.02(+0.21%) |
Jan 06, 2020 | 7.950 | 8.069 | 7.950 | 8.052 | 2,610,396 | -0.02(-0.21%) |
Jan 03, 2020 | 8.077 | 8.128 | 8.060 | 8.069 | 3,853,755 | -0.21(-2.56%) |
Jan 02, 2020 | 8.222 | 8.281 | 8.188 | 8.281 | 3,697,903 | +0.20(+2.52%) |
Dec 31, 2019 | 8.044 | 8.077 | 8.001 | 8.077 | 2,490,951 | +0.08(+1.06%) |
Dec 30, 2019 | 8.060 | 8.065 | 7.984 | 7.993 | 2,278,227 | -0.03(-0.32%) |
Dec 27, 2019 | 8.069 | 8.077 | 8.001 | 8.018 | 2,577,931 | +0.03(+0.32%) |
Dec 26, 2019 | 7.976 | 8.018 | 7.967 | 7.993 | 1,266,696 | +0.03(+0.43%) |
Dec 24, 2019 | 7.891 | 8.010 | 7.891 | 7.959 | 1,897,530 | +0.07(+0.86%) |
Dec 23, 2019 | 7.874 | 7.908 | 7.848 | 7.891 | 2,988,490 | +0.03(+0.32%) |
Dec 20, 2019 | 7.908 | 7.967 | 7.857 | 7.865 | 7,086,747 | -0.25(-3.03%) |
Dec 19, 2019 | 8.103 | 8.128 | 8.052 | 8.111 | 5,143,546 | -0.11(-1.34%) |
Dec 18, 2019 | 8.188 | 8.222 | 8.154 | 8.222 | 4,947,577 | -0.10(-1.22%) |
Dec 17, 2019 | 8.256 | 8.366 | 8.256 | 8.323 | 4,803,191 | -0.28(-3.25%) |
Dec 16, 2019 | 8.663 | 8.671 | 8.561 | 8.604 | 8,567,620 | +0.34(+4.11%) |
Dec 13, 2019 | 8.315 | 8.383 | 8.222 | 8.264 | 13,320,430 | +0.56(+7.27%) |
Dec 12, 2019 | 7.636 | 7.713 | 7.551 | 7.704 | 8,199,020 | +0.09(+1.23%) |
Dec 11, 2019 | 7.509 | 7.645 | 7.500 | 7.611 | 5,708,765 | +0.03(+0.45%) |
Dec 10, 2019 | 7.517 | 7.602 | 7.500 | 7.577 | 2,490,464 | -0.04(-0.56%) |
Dec 09, 2019 | 7.628 | 7.653 | 7.602 | 7.619 | 3,233,285 | +0.07(+0.90%) |
Dec 06, 2019 | 7.543 | 7.568 | 7.500 | 7.551 | 2,429,900 | +0.10(+1.37%) |
Dec 05, 2019 | 7.475 | 7.492 | 7.433 | 7.450 | 3,471,539 | +0.08(+1.04%) |
Dec 04, 2019 | 7.348 | 7.433 | 7.322 | 7.373 | 4,578,171 | +0.04(+0.58%) |
Dec 03, 2019 | 7.288 | 7.331 | 7.237 | 7.331 | 3,327,902 | -0.08(-1.03%) |
Dec 02, 2019 | 7.441 | 7.458 | 7.399 | 7.407 | 2,975,250 | -0.07(-0.91%) |
Nov 29, 2019 | 7.509 | 7.517 | 7.467 | 7.475 | 974,694 | -0.12(-1.56%) |
Nov 27, 2019 | 7.568 | 7.611 | 7.556 | 7.594 | 3,395,637 | +0.14(+1.82%) |
Nov 26, 2019 | 7.475 | 7.492 | 7.450 | 7.458 | 2,482,675 | -0.03(-0.34%) |
Nov 25, 2019 | 7.475 | 7.526 | 7.437 | 7.484 | 3,997,508 | +0.10(+1.38%) |
Nov 22, 2019 | 7.331 | 7.416 | 7.327 | 7.382 | 2,258,297 | +0.04(+0.58%) |
Nov 21, 2019 | 7.331 | 7.416 | 7.288 | 7.339 | 3,669,802 | +0.02(+0.23%) |
Nov 20, 2019 | 7.365 | 7.382 | 7.276 | 7.322 | 4,634,439 | -0.13(-1.71%) |
Nov 19, 2019 | 7.509 | 7.526 | 7.420 | 7.450 | 2,626,787 | -0.01(-0.11%) |
Nov 18, 2019 | 7.484 | 7.500 | 7.437 | 7.458 | 2,375,446 | +0.01(+0.11%) |
Nov 15, 2019 | 7.492 | 7.492 | 7.411 | 7.450 | 3,474,484 | +0.04(+0.57%) |
Nov 14, 2019 | 7.424 | 7.445 | 7.377 | 7.407 | 4,241,551 | +0.02(+0.23%) |
Nov 13, 2019 | 7.356 | 7.433 | 7.331 | 7.390 | 3,657,858 | -0.08(-1.02%) |
Nov 12, 2019 | 7.441 | 7.492 | 7.420 | 7.467 | 2,958,885 | +0.01(+0.11%) |
Nov 11, 2019 | 7.407 | 7.500 | 7.373 | 7.458 | 5,340,114 | +0.23(+3.17%) |
Nov 08, 2019 | 7.280 | 7.297 | 7.212 | 7.229 | 3,057,499 | -0.11(-1.50%) |
Nov 07, 2019 | 7.348 | 7.399 | 7.335 | 7.339 | 2,101,840 | +0.03(+0.46%) |
Nov 06, 2019 | 7.305 | 7.348 | 7.271 | 7.305 | 2,609,815 | -0.07(-0.92%) |
Nov 05, 2019 | 7.348 | 7.390 | 7.339 | 7.373 | 2,821,828 | -0.01(-0.12%) |
Nov 04, 2019 | 7.339 | 7.382 | 7.305 | 7.382 | 3,675,427 | +0.03(+0.35%) |
Nov 01, 2019 | 7.271 | 7.356 | 7.254 | 7.356 | 3,624,519 | +0.03(+0.46%) |
Oct 31, 2019 | 7.348 | 7.356 | 7.297 | 7.322 | 3,230,285 | -0.06(-0.80%) |
Oct 30, 2019 | 7.297 | 7.382 | 7.246 | 7.382 | 4,339,826 | -0.03(-0.46%) |
Oct 29, 2019 | 7.339 | 7.475 | 7.331 | 7.416 | 5,227,314 | +0.03(+0.34%) |
Oct 28, 2019 | 7.399 | 7.441 | 7.382 | 7.390 | 2,938,391 | +0.02(+0.23%) |
Oct 25, 2019 | 7.254 | 7.399 | 7.246 | 7.373 | 3,395,637 | +0.19(+2.60%) |
Oct 24, 2019 | 7.254 | 7.263 | 7.161 | 7.187 | 4,267,922 | -0.05(-0.70%) |
Oct 23, 2019 | 7.187 | 7.246 | 7.170 | 7.237 | 3,422,398 | +0.09(+1.31%) |
Oct 22, 2019 | 7.212 | 7.288 | 7.136 | 7.144 | 8,657,380 | -0.08(-1.17%) |
Oct 21, 2019 | 7.297 | 7.314 | 7.199 | 7.229 | 3,418,084 | +0.03(+0.47%) |
Oct 18, 2019 | 7.178 | 7.212 | 7.144 | 7.195 | 5,446,502 | +0.08(+1.19%) |
Oct 17, 2019 | 7.212 | 7.220 | 7.085 | 7.110 | 6,338,953 | +0.03(+0.36%) |
Oct 16, 2019 | 7.136 | 7.187 | 7.076 | 7.085 | 4,890,436 | +0.00(+0.00%) |
Oct 15, 2019 | 6.822 | 7.229 | 6.805 | 7.085 | 13,630,317 | +0.39(+5.83%) |
Oct 14, 2019 | 6.677 | 6.759 | 6.669 | 6.694 | 4,608,341 | -0.10(-1.50%) |
Oct 11, 2019 | 6.754 | 6.873 | 6.754 | 6.796 | 12,142,429 | +0.51(+8.10%) |
Oct 10, 2019 | 6.075 | 6.308 | 6.058 | 6.287 | 8,323,309 | +0.33(+5.56%) |
Oct 09, 2019 | 5.990 | 6.005 | 5.948 | 5.956 | 4,051,004 | +0.02(+0.29%) |
Oct 08, 2019 | 5.914 | 5.982 | 5.897 | 5.939 | 3,378,083 | -0.05(-0.85%) |
Oct 07, 2019 | 5.948 | 6.024 | 5.944 | 5.990 | 3,093,287 | -0.04(-0.70%) |
Oct 04, 2019 | 5.914 | 6.033 | 5.888 | 6.033 | 2,853,485 | +0.07(+1.14%) |
Oct 03, 2019 | 5.914 | 5.973 | 5.854 | 5.965 | 4,045,758 | -0.02(-0.28%) |
Oct 02, 2019 | 6.041 | 6.050 | 5.965 | 5.982 | 2,819,302 | -0.18(-2.89%) |