Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.440 | 6.589 | 6.227 | 6.589 | 4,608,630 | +0.39(+6.37%) |
Jul 30, 2020 | 5.962 | 6.208 | 5.936 | 6.195 | 1,996,134 | +0.14(+2.35%) |
Jul 29, 2020 | 6.059 | 6.104 | 5.943 | 6.053 | 1,354,468 | -0.01(-0.11%) |
Jul 28, 2020 | 5.936 | 6.137 | 5.878 | 6.059 | 2,351,839 | +0.32(+5.64%) |
Jul 27, 2020 | 5.690 | 5.742 | 5.613 | 5.736 | 1,329,786 | +0.01(+0.11%) |
Jul 24, 2020 | 5.742 | 5.910 | 5.665 | 5.729 | 1,586,676 | +0.01(+0.23%) |
Jul 23, 2020 | 5.820 | 5.884 | 5.652 | 5.716 | 1,237,035 | -0.18(-3.07%) |
Jul 22, 2020 | 5.548 | 5.923 | 5.548 | 5.897 | 1,844,293 | +0.30(+5.43%) |
Jul 21, 2020 | 5.587 | 5.665 | 5.542 | 5.593 | 1,318,039 | +0.06(+1.05%) |
Jul 20, 2020 | 5.561 | 5.580 | 5.451 | 5.535 | 1,832,346 | -0.05(-0.93%) |
Jul 17, 2020 | 5.600 | 5.632 | 5.445 | 5.587 | 1,746,581 | -0.01(-0.23%) |
Jul 16, 2020 | 5.593 | 5.703 | 5.425 | 5.600 | 2,237,543 | -0.05(-0.92%) |
Jul 15, 2020 | 5.425 | 5.684 | 5.348 | 5.652 | 2,719,093 | +0.48(+9.25%) |
Jul 14, 2020 | 5.141 | 5.212 | 5.031 | 5.173 | 1,909,354 | +0.02(+0.38%) |
Jul 13, 2020 | 5.212 | 5.315 | 5.095 | 5.154 | 2,317,387 | +0.02(+0.38%) |
Jul 10, 2020 | 4.876 | 5.134 | 4.785 | 5.134 | 2,725,341 | +0.25(+5.17%) |
Jul 09, 2020 | 5.199 | 5.199 | 4.863 | 4.882 | 4,353,500 | -0.35(-6.67%) |
Jul 08, 2020 | 5.238 | 5.393 | 5.037 | 5.231 | 4,277,775 | -0.03(-0.61%) |
Jul 07, 2020 | 5.535 | 5.568 | 5.238 | 5.264 | 3,427,957 | -0.34(-6.00%) |
Jul 06, 2020 | 5.878 | 5.878 | 5.522 | 5.600 | 2,999,008 | -0.13(-2.26%) |
Jul 02, 2020 | 5.962 | 5.988 | 5.723 | 5.729 | 2,004,996 | -0.11(-1.88%) |
Jul 01, 2020 | 5.962 | 6.111 | 5.809 | 5.839 | 2,374,315 | -0.14(-2.27%) |
Jun 30, 2020 | 5.878 | 6.013 | 5.794 | 5.975 | 1,916,188 | +0.06(+1.09%) |
Jun 29, 2020 | 5.859 | 5.949 | 5.606 | 5.910 | 3,210,726 | +0.12(+2.01%) |
Jun 26, 2020 | 6.257 | 6.307 | 5.763 | 5.794 | 22,409,822 | -0.51(-8.13%) |
Jun 25, 2020 | 5.863 | 6.351 | 5.856 | 6.307 | 4,750,454 | +0.36(+5.99%) |
Jun 24, 2020 | 6.132 | 6.201 | 5.713 | 5.950 | 5,369,733 | -0.29(-4.61%) |
Jun 23, 2020 | 6.063 | 6.276 | 6.063 | 6.238 | 3,461,576 | +0.23(+3.75%) |
Jun 22, 2020 | 6.007 | 6.094 | 5.913 | 6.013 | 2,844,309 | -0.04(-0.62%) |
Jun 19, 2020 | 6.125 | 6.276 | 5.969 | 6.050 | 4,035,254 | +0.01(+0.10%) |
Jun 18, 2020 | 5.944 | 6.132 | 5.931 | 6.044 | 2,206,701 | -0.02(-0.31%) |
Jun 17, 2020 | 6.176 | 6.238 | 6.000 | 6.063 | 2,466,285 | -0.06(-0.92%) |
Jun 16, 2020 | 6.376 | 6.401 | 6.007 | 6.119 | 3,952,465 | +0.09(+1.45%) |
Jun 15, 2020 | 5.813 | 6.132 | 5.763 | 6.032 | 4,437,354 | -0.14(-2.23%) |
Jun 12, 2020 | 6.007 | 6.204 | 5.863 | 6.169 | 3,672,931 | +0.51(+8.95%) |
Jun 11, 2020 | 5.662 | 5.988 | 5.481 | 5.662 | 4,453,982 | -0.57(-9.14%) |
Jun 10, 2020 | 6.513 | 6.538 | 5.957 | 6.232 | 4,404,878 | -0.31(-4.69%) |
Jun 09, 2020 | 6.601 | 6.795 | 6.451 | 6.538 | 3,995,253 | -0.34(-5.00%) |
Jun 08, 2020 | 6.476 | 6.895 | 6.369 | 6.883 | 6,707,055 | +0.79(+13.05%) |
Jun 05, 2020 | 6.288 | 6.501 | 6.013 | 6.088 | 5,164,735 | +0.25(+4.29%) |
Jun 04, 2020 | 5.900 | 5.985 | 5.675 | 5.838 | 6,114,364 | +0.06(+0.97%) |
Jun 03, 2020 | 5.600 | 5.900 | 5.500 | 5.781 | 6,592,864 | +0.31(+5.60%) |
Jun 02, 2020 | 5.468 | 5.587 | 5.431 | 5.475 | 3,206,847 | +0.08(+1.51%) |
Jun 01, 2020 | 5.199 | 5.425 | 5.043 | 5.393 | 2,871,762 | +0.13(+2.38%) |
May 29, 2020 | 5.237 | 5.443 | 5.162 | 5.268 | 4,224,327 | -0.09(-1.64%) |
May 28, 2020 | 5.437 | 5.612 | 5.328 | 5.356 | 3,772,593 | +0.03(+0.59%) |
May 27, 2020 | 5.437 | 5.600 | 5.097 | 5.325 | 3,594,296 | +0.09(+1.67%) |
May 26, 2020 | 5.187 | 5.281 | 5.044 | 5.237 | 3,728,427 | +0.30(+6.08%) |
May 22, 2020 | 4.755 | 4.968 | 4.661 | 4.937 | 2,616,330 | +0.18(+3.82%) |
May 21, 2020 | 4.761 | 4.805 | 4.618 | 4.755 | 2,423,320 | -0.01(-0.13%) |
May 20, 2020 | 4.649 | 4.804 | 4.636 | 4.761 | 3,289,838 | +0.18(+3.96%) |
May 19, 2020 | 4.467 | 4.761 | 4.305 | 4.580 | 4,234,604 | +0.08(+1.67%) |
May 18, 2020 | 4.161 | 4.530 | 4.148 | 4.505 | 4,536,795 | +0.46(+11.46%) |
May 15, 2020 | 3.961 | 4.136 | 3.911 | 4.042 | 2,954,839 | +0.02(+0.47%) |
May 14, 2020 | 3.710 | 4.036 | 3.545 | 4.023 | 5,081,472 | +0.09(+2.23%) |
May 13, 2020 | 4.073 | 4.111 | 3.710 | 3.936 | 6,115,098 | -0.18(-4.41%) |
May 12, 2020 | 4.386 | 4.442 | 4.111 | 4.117 | 4,268,082 | -0.24(-5.60%) |
May 11, 2020 | 4.655 | 4.661 | 4.298 | 4.361 | 5,793,291 | -0.34(-7.19%) |
May 08, 2020 | 4.661 | 4.836 | 4.361 | 4.699 | 6,974,271 | +0.36(+8.21%) |
May 07, 2020 | 4.223 | 4.436 | 4.198 | 4.342 | 4,042,524 | +0.16(+3.74%) |
May 06, 2020 | 4.298 | 4.355 | 4.042 | 4.186 | 4,814,552 | -0.06(-1.33%) |
May 05, 2020 | 4.317 | 4.492 | 4.236 | 4.242 | 3,461,472 | +0.02(+0.44%) |
May 04, 2020 | 4.067 | 4.248 | 3.867 | 4.223 | 3,087,967 | +0.04(+1.05%) |
May 01, 2020 | 4.111 | 4.205 | 3.914 | 4.180 | 3,634,094 | -0.13(-3.05%) |
Apr 30, 2020 | 4.442 | 4.486 | 4.205 | 4.311 | 4,318,032 | -0.18(-4.04%) |
Apr 29, 2020 | 4.079 | 4.586 | 4.073 | 4.492 | 5,552,646 | +0.42(+10.29%) |
Apr 28, 2020 | 4.036 | 4.217 | 3.929 | 4.073 | 4,116,517 | +0.23(+6.03%) |
Apr 27, 2020 | 3.760 | 3.936 | 3.654 | 3.842 | 2,987,852 | +0.09(+2.33%) |
Apr 24, 2020 | 3.842 | 3.842 | 3.626 | 3.754 | 2,527,628 | -0.09(-2.28%) |
Apr 23, 2020 | 3.754 | 3.992 | 3.673 | 3.842 | 2,346,276 | +0.09(+2.33%) |
Apr 22, 2020 | 3.954 | 3.992 | 3.616 | 3.754 | 2,743,189 | -0.09(-2.44%) |
Apr 21, 2020 | 3.629 | 3.867 | 3.554 | 3.848 | 3,191,773 | +0.07(+1.82%) |
Apr 20, 2020 | 3.973 | 4.036 | 3.754 | 3.779 | 4,108,192 | -0.45(-10.65%) |
Apr 17, 2020 | 3.992 | 4.311 | 3.923 | 4.230 | 4,282,823 | +0.43(+11.18%) |
Apr 16, 2020 | 4.011 | 4.061 | 3.754 | 3.804 | 2,893,131 | -0.13(-3.34%) |
Apr 15, 2020 | 4.067 | 4.217 | 3.848 | 3.936 | 3,521,440 | -0.44(-10.01%) |
Apr 14, 2020 | 4.649 | 4.718 | 4.250 | 4.374 | 4,214,669 | -0.04(-0.85%) |
Apr 13, 2020 | 4.980 | 5.081 | 4.330 | 4.411 | 6,017,575 | -0.48(-9.73%) |
Apr 09, 2020 | 4.530 | 5.250 | 4.530 | 4.887 | 8,933,403 | +0.77(+18.69%) |
Apr 08, 2020 | 3.648 | 4.173 | 3.641 | 4.117 | 7,424,817 | +0.70(+20.51%) |
Apr 07, 2020 | 3.435 | 3.810 | 3.272 | 3.416 | 6,914,054 | +0.29(+9.42%) |
Apr 06, 2020 | 2.622 | 3.379 | 2.603 | 3.122 | 6,018,524 | +0.58(+22.91%) |
Apr 03, 2020 | 2.728 | 2.772 | 2.365 | 2.540 | 5,818,099 | -0.14(-5.14%) |
Apr 02, 2020 | 2.872 | 2.997 | 2.678 | 2.678 | 4,258,320 | -0.17(-5.93%) |
Apr 01, 2020 | 2.897 | 2.922 | 2.747 | 2.847 | 4,132,220 | -0.22(-7.14%) |
Mar 31, 2020 | 3.504 | 3.554 | 3.003 | 3.066 | 6,282,954 | -0.40(-11.55%) |
Mar 30, 2020 | 4.267 | 4.267 | 3.410 | 3.466 | 7,052,945 | -0.81(-19.01%) |
Mar 27, 2020 | 4.067 | 4.411 | 3.899 | 4.280 | 4,067,059 | +0.23(+5.72%) |
Mar 26, 2020 | 3.416 | 4.674 | 3.316 | 4.048 | 10,041,932 | +0.89(+28.12%) |
Mar 25, 2020 | 2.859 | 3.560 | 2.753 | 3.160 | 7,817,727 | +0.49(+18.27%) |
Mar 24, 2020 | 2.847 | 3.128 | 2.665 | 2.672 | 5,085,218 | +0.00(+0.00%) |
Mar 23, 2020 | 3.141 | 3.160 | 2.415 | 2.672 | 6,305,085 | -0.34(-11.41%) |
Mar 20, 2020 | 3.204 | 3.679 | 2.972 | 3.016 | 8,249,832 | +0.21(+7.59%) |
Mar 19, 2020 | 2.784 | 3.172 | 2.378 | 2.803 | 9,146,820 | -0.05(-1.75%) |
Mar 18, 2020 | 3.385 | 3.404 | 2.215 | 2.853 | 12,147,508 | -0.78(-21.51%) |
Mar 17, 2020 | 4.818 | 4.905 | 3.410 | 3.635 | 13,052,475 | -0.91(-19.97%) |
Mar 16, 2020 | 4.693 | 5.077 | 4.542 | 4.542 | 4,881,323 | -0.78(-14.59%) |
Mar 13, 2020 | 5.612 | 5.794 | 5.068 | 5.318 | 4,147,131 | +0.08(+1.55%) |
Mar 12, 2020 | 5.081 | 5.587 | 4.868 | 5.237 | 5,454,434 | -1.10(-17.37%) |
Mar 11, 2020 | 6.632 | 6.682 | 6.201 | 6.338 | 3,388,218 | -0.49(-7.23%) |
Mar 10, 2020 | 6.920 | 7.039 | 6.570 | 6.832 | 3,000,116 | +0.18(+2.63%) |
Mar 09, 2020 | 7.089 | 7.145 | 6.632 | 6.657 | 3,539,240 | -0.91(-11.99%) |
Mar 06, 2020 | 7.446 | 7.802 | 7.327 | 7.565 | 2,995,594 | -0.09(-1.14%) |
Mar 05, 2020 | 7.952 | 7.984 | 7.608 | 7.652 | 2,751,484 | -0.48(-5.85%) |
Mar 04, 2020 | 8.053 | 8.222 | 7.952 | 8.128 | 1,981,335 | +0.22(+2.77%) |
Mar 03, 2020 | 8.315 | 8.541 | 7.846 | 7.909 | 3,318,031 | -0.22(-2.69%) |
Mar 02, 2020 | 7.627 | 8.140 | 7.571 | 8.128 | 3,881,891 | +0.53(+7.00%) |
Feb 28, 2020 | 7.452 | 7.771 | 7.195 | 7.596 | 7,127,703 | -0.33(-4.11%) |
Feb 27, 2020 | 8.322 | 8.328 | 7.533 | 7.921 | 6,884,533 | -0.46(-5.52%) |
Feb 26, 2020 | 8.458 | 8.672 | 8.384 | 8.384 | 3,111,496 | -0.07(-0.87%) |
Feb 25, 2020 | 8.868 | 8.874 | 8.268 | 8.458 | 6,213,482 | -0.38(-4.29%) |
Feb 24, 2020 | 8.972 | 8.984 | 8.660 | 8.837 | 3,264,917 | -0.22(-2.43%) |
Feb 21, 2020 | 9.027 | 9.082 | 8.978 | 9.057 | 1,398,728 | +0.03(+0.34%) |
Feb 20, 2020 | 8.990 | 9.051 | 8.947 | 9.027 | 1,345,886 | +0.06(+0.61%) |
Feb 19, 2020 | 9.088 | 9.168 | 8.966 | 8.972 | 1,995,095 | -0.09(-0.95%) |
Feb 18, 2020 | 9.057 | 9.223 | 9.002 | 9.057 | 2,161,970 | +0.01(+0.14%) |
Feb 14, 2020 | 9.180 | 9.186 | 8.819 | 9.045 | 2,602,027 | -0.19(-2.05%) |
Feb 13, 2020 | 9.137 | 9.241 | 9.125 | 9.235 | 1,633,145 | +0.12(+1.28%) |
Feb 12, 2020 | 9.125 | 9.198 | 9.100 | 9.119 | 1,004,811 | +0.01(+0.07%) |
Feb 11, 2020 | 9.192 | 9.232 | 9.106 | 9.112 | 1,187,674 | -0.07(-0.73%) |
Feb 10, 2020 | 9.333 | 9.345 | 9.180 | 9.180 | 1,299,237 | -0.13(-1.38%) |
Feb 07, 2020 | 9.296 | 9.345 | 9.284 | 9.308 | 1,156,729 | +0.02(+0.20%) |
Feb 06, 2020 | 9.351 | 9.376 | 9.247 | 9.290 | 1,241,754 | -0.04(-0.39%) |
Feb 05, 2020 | 9.302 | 9.339 | 9.253 | 9.327 | 1,033,245 | +0.04(+0.46%) |
Feb 04, 2020 | 9.204 | 9.363 | 9.137 | 9.284 | 1,851,547 | +0.17(+1.81%) |
Feb 03, 2020 | 9.082 | 9.226 | 9.063 | 9.119 | 1,335,607 | +0.08(+0.88%) |
Jan 31, 2020 | 9.265 | 9.265 | 9.002 | 9.039 | 4,013,992 | -0.26(-2.83%) |
Jan 30, 2020 | 9.235 | 9.302 | 9.186 | 9.302 | 785,469 | +0.06(+0.66%) |
Jan 29, 2020 | 9.180 | 9.272 | 9.125 | 9.241 | 1,604,992 | +0.20(+2.17%) |
Jan 28, 2020 | 8.947 | 9.076 | 8.941 | 9.045 | 794,714 | +0.09(+0.96%) |
Jan 27, 2020 | 8.972 | 8.996 | 8.862 | 8.959 | 1,143,540 | -0.07(-0.75%) |
Jan 24, 2020 | 9.100 | 9.125 | 8.941 | 9.027 | 1,223,234 | -0.04(-0.47%) |
Jan 23, 2020 | 9.045 | 9.094 | 9.008 | 9.070 | 979,837 | +0.02(+0.27%) |
Jan 22, 2020 | 9.082 | 9.088 | 9.027 | 9.045 | 1,441,890 | +0.01(+0.07%) |
Jan 21, 2020 | 8.996 | 9.045 | 8.978 | 9.039 | 2,170,738 | +0.04(+0.48%) |
Jan 17, 2020 | 8.904 | 9.015 | 8.880 | 8.996 | 1,353,629 | +0.11(+1.24%) |
Jan 16, 2020 | 8.862 | 8.886 | 8.843 | 8.886 | 1,747,059 | +0.03(+0.35%) |
Jan 15, 2020 | 8.898 | 8.904 | 8.819 | 8.855 | 1,244,144 | -0.02(-0.28%) |
Jan 14, 2020 | 8.855 | 8.892 | 8.840 | 8.880 | 1,727,037 | +0.02(+0.21%) |
Jan 13, 2020 | 8.794 | 8.904 | 8.794 | 8.862 | 1,324,633 | +0.07(+0.77%) |
Jan 10, 2020 | 8.862 | 8.862 | 8.757 | 8.794 | 1,400,526 | -0.06(-0.69%) |
Jan 09, 2020 | 8.837 | 8.892 | 8.819 | 8.855 | 2,250,151 | +0.04(+0.42%) |
Jan 08, 2020 | 8.709 | 8.904 | 8.702 | 8.819 | 2,343,140 | +0.10(+1.19%) |
Jan 07, 2020 | 8.690 | 8.739 | 8.660 | 8.715 | 990,951 | +0.02(+0.28%) |
Jan 06, 2020 | 8.672 | 8.757 | 8.660 | 8.690 | 1,262,186 | +0.01(+0.07%) |
Jan 03, 2020 | 8.574 | 8.745 | 8.574 | 8.684 | 1,168,003 | +0.04(+0.42%) |
Jan 02, 2020 | 8.800 | 8.825 | 8.568 | 8.647 | 2,976,725 | -0.13(-1.53%) |
Dec 31, 2019 | 8.843 | 8.886 | 8.770 | 8.782 | 1,599,224 | -0.06(-0.69%) |
Dec 30, 2019 | 8.910 | 8.923 | 8.819 | 8.843 | 1,262,313 | -0.06(-0.69%) |
Dec 27, 2019 | 8.880 | 8.953 | 8.840 | 8.904 | 1,476,181 | +0.02(+0.28%) |
Dec 26, 2019 | 8.898 | 8.935 | 8.849 | 8.880 | 928,831 | -0.02(-0.21%) |
Dec 24, 2019 | 8.806 | 8.923 | 8.806 | 8.898 | 571,256 | +0.10(+1.18%) |
Dec 23, 2019 | 8.990 | 8.990 | 8.776 | 8.794 | 1,540,116 | -0.15(-1.64%) |
Dec 20, 2019 | 8.892 | 9.033 | 8.800 | 8.941 | 3,253,025 | +0.04(+0.48%) |
Dec 19, 2019 | 8.862 | 8.923 | 8.840 | 8.898 | 1,335,449 | +0.04(+0.41%) |
Dec 18, 2019 | 8.849 | 8.935 | 8.819 | 8.862 | 1,188,128 | +0.02(+0.21%) |
Dec 17, 2019 | 8.696 | 8.849 | 8.641 | 8.843 | 1,893,112 | +0.15(+1.69%) |
Dec 16, 2019 | 8.690 | 8.825 | 8.690 | 8.696 | 1,494,448 | +0.04(+0.50%) |
Dec 13, 2019 | 8.586 | 8.696 | 8.586 | 8.653 | 1,771,124 | +0.06(+0.64%) |
Dec 12, 2019 | 8.776 | 8.788 | 8.586 | 8.598 | 3,264,165 | -0.17(-1.95%) |
Dec 11, 2019 | 8.739 | 8.874 | 8.727 | 8.770 | 3,141,827 | +0.02(+0.28%) |
Dec 10, 2019 | 8.770 | 8.892 | 8.684 | 8.745 | 10,425,744 | -0.29(-3.25%) |
Dec 09, 2019 | 9.063 | 9.100 | 9.033 | 9.039 | 955,220 | -0.01(-0.07%) |
Dec 06, 2019 | 9.008 | 9.063 | 9.008 | 9.045 | 1,119,636 | +0.04(+0.41%) |
Dec 05, 2019 | 9.119 | 9.137 | 8.984 | 9.008 | 2,083,844 | -0.12(-1.34%) |
Dec 04, 2019 | 9.094 | 9.161 | 9.094 | 9.131 | 1,427,064 | +0.02(+0.20%) |
Dec 03, 2019 | 9.057 | 9.143 | 9.033 | 9.112 | 1,848,563 | +0.01(+0.13%) |
Dec 02, 2019 | 9.321 | 9.327 | 9.096 | 9.100 | 1,922,708 | -0.18(-1.91%) |
Nov 29, 2019 | 9.253 | 9.290 | 9.247 | 9.278 | 520,274 | +0.02(+0.26%) |
Nov 27, 2019 | 9.137 | 9.290 | 9.137 | 9.253 | 1,173,886 | +0.13(+1.41%) |
Nov 26, 2019 | 9.168 | 9.204 | 9.076 | 9.125 | 1,749,780 | -0.04(-0.47%) |
Nov 25, 2019 | 9.149 | 9.198 | 9.125 | 9.168 | 1,194,694 | +0.04(+0.40%) |
Nov 22, 2019 | 9.131 | 9.180 | 9.100 | 9.131 | 1,017,509 | +0.00(+0.00%) |
Nov 21, 2019 | 9.284 | 9.284 | 9.128 | 9.131 | 1,312,942 | -0.14(-1.52%) |
Nov 20, 2019 | 9.186 | 9.290 | 9.149 | 9.272 | 1,849,640 | +0.06(+0.60%) |
Nov 19, 2019 | 9.204 | 9.272 | 9.198 | 9.216 | 1,501,617 | +0.00(+0.00%) |
Nov 18, 2019 | 9.180 | 9.241 | 9.161 | 9.216 | 1,782,959 | +0.01(+0.13%) |
Nov 15, 2019 | 9.241 | 9.253 | 9.137 | 9.204 | 2,714,122 | -0.02(-0.20%) |
Nov 14, 2019 | 9.088 | 9.229 | 9.070 | 9.223 | 1,979,410 | +0.15(+1.69%) |
Nov 13, 2019 | 8.938 | 9.088 | 8.938 | 9.070 | 2,331,131 | +0.13(+1.41%) |
Nov 12, 2019 | 9.028 | 9.049 | 8.884 | 8.944 | 3,332,842 | -0.05(-0.60%) |
Nov 11, 2019 | 9.238 | 9.238 | 8.908 | 8.998 | 3,686,632 | -0.25(-2.72%) |
Nov 08, 2019 | 9.430 | 9.460 | 8.725 | 9.250 | 11,680,915 | -0.07(-0.71%) |
Nov 07, 2019 | 9.112 | 9.424 | 9.052 | 9.316 | 10,037,658 | +0.39(+4.37%) |
Nov 06, 2019 | 8.692 | 9.010 | 8.632 | 8.926 | 9,629,764 | +0.34(+3.91%) |
Nov 05, 2019 | 8.542 | 8.590 | 8.458 | 8.590 | 2,909,147 | +0.10(+1.13%) |
Nov 04, 2019 | 8.518 | 8.548 | 8.464 | 8.494 | 2,897,921 | +0.04(+0.50%) |
Nov 01, 2019 | 8.278 | 8.470 | 8.200 | 8.452 | 4,604,715 | +0.26(+3.15%) |
Oct 31, 2019 | 8.170 | 8.200 | 8.134 | 8.194 | 2,016,250 | +0.02(+0.29%) |
Oct 30, 2019 | 8.146 | 8.176 | 8.122 | 8.170 | 1,081,915 | +0.02(+0.29%) |
Oct 29, 2019 | 8.116 | 8.164 | 8.110 | 8.146 | 1,111,438 | +0.02(+0.30%) |
Oct 28, 2019 | 8.062 | 8.128 | 8.032 | 8.122 | 1,808,497 | +0.08(+1.04%) |
Oct 25, 2019 | 8.008 | 8.083 | 7.966 | 8.038 | 1,270,501 | +0.02(+0.30%) |
Oct 24, 2019 | 8.044 | 8.056 | 7.966 | 8.014 | 1,053,084 | -0.02(-0.30%) |
Oct 23, 2019 | 8.050 | 8.095 | 7.996 | 8.038 | 1,430,083 | -0.04(-0.52%) |
Oct 22, 2019 | 8.188 | 8.188 | 8.080 | 8.080 | 2,968,326 | -0.10(-1.25%) |
Oct 21, 2019 | 8.074 | 8.194 | 8.062 | 8.182 | 2,471,327 | +0.14(+1.79%) |
Oct 18, 2019 | 7.990 | 8.062 | 7.978 | 8.038 | 2,547,505 | +0.05(+0.68%) |
Oct 17, 2019 | 7.996 | 7.996 | 7.948 | 7.984 | 1,982,156 | +0.02(+0.30%) |
Oct 16, 2019 | 7.966 | 7.978 | 7.912 | 7.960 | 2,142,620 | +0.02(+0.30%) |
Oct 15, 2019 | 7.948 | 7.978 | 7.924 | 7.936 | 2,446,003 | +0.02(+0.23%) |
Oct 14, 2019 | 7.918 | 7.942 | 7.888 | 7.918 | 982,644 | +0.02(+0.23%) |
Oct 11, 2019 | 7.930 | 7.936 | 7.864 | 7.900 | 2,024,034 | -0.01(-0.08%) |
Oct 10, 2019 | 7.882 | 7.918 | 7.846 | 7.906 | 2,998,854 | +0.05(+0.61%) |
Oct 09, 2019 | 7.882 | 7.906 | 7.852 | 7.858 | 1,693,896 | +0.00(+0.00%) |
Oct 08, 2019 | 7.858 | 7.900 | 7.798 | 7.858 | 1,191,956 | +0.00(+0.00%) |
Oct 07, 2019 | 7.816 | 7.888 | 7.810 | 7.858 | 2,823,950 | +0.04(+0.54%) |
Oct 04, 2019 | 7.750 | 7.828 | 7.732 | 7.816 | 2,026,534 | +0.07(+0.85%) |
Oct 03, 2019 | 7.768 | 7.809 | 7.714 | 7.750 | 1,874,526 | -0.03(-0.39%) |
Oct 02, 2019 | 7.822 | 7.840 | 7.714 | 7.780 | 1,639,805 | -0.06(-0.77%) |
Oct 01, 2019 | 7.876 | 7.918 | 7.807 | 7.840 | 1,112,441 | -0.02(-0.31%) |
Sep 30, 2019 | 7.828 | 7.876 | 7.810 | 7.864 | 1,859,053 | +0.06(+0.77%) |
Sep 27, 2019 | 7.888 | 7.900 | 7.798 | 7.804 | 967,922 | -0.07(-0.84%) |
Sep 26, 2019 | 7.870 | 7.906 | 7.858 | 7.870 | 1,190,162 | +0.00(+0.00%) |
Sep 25, 2019 | 7.804 | 7.888 | 7.804 | 7.870 | 1,078,157 | +0.07(+0.92%) |
Sep 24, 2019 | 7.840 | 7.919 | 7.798 | 7.798 | 1,723,027 | -0.02(-0.31%) |
Sep 23, 2019 | 7.924 | 7.924 | 7.798 | 7.822 | 1,479,308 | -0.09(-1.14%) |
Sep 20, 2019 | 7.840 | 7.918 | 7.813 | 7.912 | 2,207,749 | +0.07(+0.84%) |
Sep 19, 2019 | 7.780 | 7.870 | 7.768 | 7.846 | 1,893,909 | +0.10(+1.32%) |
Sep 18, 2019 | 7.720 | 7.774 | 7.714 | 7.744 | 1,432,936 | +0.03(+0.39%) |
Sep 17, 2019 | 7.696 | 7.720 | 7.678 | 7.714 | 1,000,629 | +0.02(+0.23%) |
Sep 16, 2019 | 7.738 | 7.780 | 7.672 | 7.696 | 1,715,799 | -0.01(-0.08%) |
Sep 13, 2019 | 7.666 | 7.742 | 7.654 | 7.702 | 1,377,196 | +0.04(+0.55%) |
Sep 12, 2019 | 7.678 | 7.702 | 7.642 | 7.660 | 1,394,206 | +0.00(+0.00%) |
Sep 11, 2019 | 7.576 | 7.660 | 7.558 | 7.660 | 1,518,879 | +0.10(+1.35%) |
Sep 10, 2019 | 7.510 | 7.582 | 7.483 | 7.558 | 1,743,798 | +0.08(+1.12%) |
Sep 09, 2019 | 7.432 | 7.510 | 7.432 | 7.474 | 2,243,045 | +0.07(+0.89%) |
Sep 06, 2019 | 7.564 | 7.564 | 7.408 | 7.408 | 2,378,127 | -0.13(-1.67%) |
Sep 05, 2019 | 7.558 | 7.564 | 7.492 | 7.534 | 860,023 | +0.00(+0.00%) |
Sep 04, 2019 | 7.480 | 7.564 | 7.480 | 7.534 | 1,124,163 | +0.07(+0.96%) |
Sep 03, 2019 | 7.540 | 7.540 | 7.450 | 7.462 | 1,134,357 | -0.07(-0.88%) |
Aug 30, 2019 | 7.570 | 7.582 | 7.444 | 7.528 | 2,117,725 | +0.00(+0.00%) |
Aug 29, 2019 | 7.498 | 7.546 | 7.450 | 7.528 | 1,028,291 | +0.04(+0.48%) |
Aug 28, 2019 | 7.456 | 7.516 | 7.426 | 7.492 | 1,126,683 | +0.02(+0.32%) |
Aug 27, 2019 | 7.546 | 7.564 | 7.435 | 7.468 | 1,501,554 | -0.09(-1.19%) |
Aug 26, 2019 | 7.528 | 7.561 | 7.483 | 7.558 | 1,030,927 | +0.07(+0.96%) |
Aug 23, 2019 | 7.546 | 7.570 | 7.471 | 7.486 | 1,257,331 | -0.08(-1.11%) |
Aug 22, 2019 | 7.540 | 7.570 | 7.480 | 7.570 | 1,668,705 | +0.05(+0.64%) |
Aug 21, 2019 | 7.540 | 7.558 | 7.468 | 7.522 | 2,888,650 | +0.19(+2.53%) |
Aug 20, 2019 | 7.390 | 7.390 | 7.300 | 7.336 | 1,007,497 | -0.05(-0.73%) |
Aug 19, 2019 | 7.360 | 7.408 | 7.348 | 7.390 | 1,041,319 | +0.07(+0.90%) |
Aug 16, 2019 | 7.264 | 7.330 | 7.264 | 7.324 | 1,545,407 | +0.09(+1.24%) |
Aug 15, 2019 | 7.216 | 7.288 | 7.203 | 7.234 | 1,007,637 | +0.06(+0.84%) |
Aug 14, 2019 | 7.372 | 7.372 | 7.150 | 7.174 | 2,738,169 | -0.23(-3.16%) |
Aug 13, 2019 | 7.414 | 7.449 | 7.390 | 7.408 | 1,783,147 | +0.01(+0.08%) |
Aug 12, 2019 | 7.408 | 7.502 | 7.367 | 7.402 | 2,430,492 | +0.01(+0.16%) |
Aug 09, 2019 | 7.426 | 7.426 | 7.332 | 7.390 | 1,367,732 | -0.04(-0.47%) |
Aug 08, 2019 | 7.426 | 7.443 | 7.347 | 7.426 | 1,664,637 | +0.07(+0.96%) |
Aug 07, 2019 | 7.267 | 7.393 | 7.168 | 7.355 | 2,280,741 | +0.09(+1.29%) |
Aug 06, 2019 | 7.209 | 7.279 | 7.144 | 7.262 | 2,364,877 | +0.05(+0.73%) |
Aug 05, 2019 | 7.484 | 7.505 | 7.203 | 7.209 | 3,640,169 | -0.28(-3.76%) |
Aug 02, 2019 | 7.279 | 7.525 | 7.267 | 7.490 | 4,051,156 | +0.31(+4.33%) |