Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.883 | 3.279 | 2.865 | 3.207 | 814,724 | +0.32(+11.25%) |
Sep 29, 2020 | 2.874 | 3.050 | 2.820 | 2.883 | 736,962 | +0.17(+6.31%) |
Sep 28, 2020 | 2.747 | 2.765 | 2.648 | 2.711 | 449,577 | -0.01(-0.33%) |
Sep 25, 2020 | 2.747 | 2.810 | 2.693 | 2.720 | 305,950 | -0.05(-1.95%) |
Sep 24, 2020 | 2.820 | 2.865 | 2.657 | 2.774 | 621,412 | -0.05(-1.60%) |
Sep 23, 2020 | 3.045 | 3.090 | 2.774 | 2.820 | 442,385 | -0.23(-7.40%) |
Sep 22, 2020 | 3.162 | 3.171 | 2.883 | 3.045 | 838,415 | -0.12(-3.70%) |
Sep 21, 2020 | 3.297 | 3.315 | 3.085 | 3.162 | 362,656 | -0.21(-6.15%) |
Sep 18, 2020 | 3.414 | 3.414 | 3.270 | 3.369 | 289,298 | +0.00(+0.00%) |
Sep 17, 2020 | 3.261 | 3.387 | 3.234 | 3.369 | 325,869 | +0.10(+3.03%) |
Sep 16, 2020 | 3.180 | 3.324 | 3.126 | 3.270 | 1,212,684 | +0.10(+3.13%) |
Sep 15, 2020 | 3.252 | 3.252 | 3.153 | 3.171 | 333,511 | -0.07(-2.22%) |
Sep 14, 2020 | 3.243 | 3.261 | 3.198 | 3.243 | 901,522 | +0.05(+1.41%) |
Sep 11, 2020 | 3.207 | 3.247 | 3.180 | 3.198 | 1,008,327 | +0.00(+0.00%) |
Sep 10, 2020 | 3.144 | 3.270 | 3.135 | 3.198 | 472,160 | +0.06(+2.01%) |
Sep 09, 2020 | 3.072 | 3.243 | 3.072 | 3.135 | 341,386 | +0.05(+1.46%) |
Sep 08, 2020 | 3.243 | 3.243 | 3.072 | 3.090 | 446,637 | -0.07(-2.28%) |
Sep 04, 2020 | 3.225 | 3.270 | 3.108 | 3.162 | 490,786 | -0.04(-1.13%) |
Sep 03, 2020 | 3.234 | 3.279 | 3.110 | 3.198 | 317,287 | -0.05(-1.39%) |
Sep 02, 2020 | 3.387 | 3.387 | 3.216 | 3.243 | 360,714 | -0.13(-3.74%) |
Sep 01, 2020 | 3.333 | 3.414 | 3.297 | 3.369 | 233,161 | +0.04(+1.08%) |
Aug 31, 2020 | 3.405 | 3.441 | 3.333 | 3.333 | 280,241 | -0.08(-2.37%) |
Aug 28, 2020 | 3.342 | 3.477 | 3.324 | 3.414 | 281,638 | +0.02(+0.53%) |
Aug 27, 2020 | 3.531 | 3.558 | 3.360 | 3.396 | 482,780 | -0.13(-3.58%) |
Aug 26, 2020 | 3.639 | 3.639 | 3.500 | 3.522 | 299,574 | -0.06(-1.76%) |
Aug 25, 2020 | 3.576 | 3.657 | 3.549 | 3.585 | 218,159 | +0.02(+0.51%) |
Aug 24, 2020 | 3.585 | 3.630 | 3.450 | 3.567 | 347,539 | +0.03(+0.76%) |
Aug 21, 2020 | 3.585 | 3.666 | 3.531 | 3.540 | 313,166 | -0.04(-1.01%) |
Aug 20, 2020 | 3.531 | 3.585 | 3.495 | 3.576 | 325,684 | -0.01(-0.25%) |
Aug 19, 2020 | 3.666 | 3.684 | 3.522 | 3.585 | 383,875 | -0.09(-2.45%) |
Aug 18, 2020 | 3.855 | 3.855 | 3.666 | 3.675 | 179,789 | -0.20(-5.12%) |
Aug 17, 2020 | 3.783 | 3.873 | 3.720 | 3.873 | 183,649 | +0.14(+3.61%) |
Aug 14, 2020 | 3.774 | 3.801 | 3.684 | 3.738 | 301,621 | -0.08(-2.12%) |
Aug 13, 2020 | 3.837 | 3.918 | 3.801 | 3.819 | 198,507 | -0.06(-1.62%) |
Aug 12, 2020 | 3.702 | 3.918 | 3.673 | 3.882 | 314,557 | +0.26(+7.21%) |
Aug 11, 2020 | 3.558 | 3.864 | 3.558 | 3.621 | 484,906 | +0.04(+1.00%) |
Aug 10, 2020 | 3.504 | 3.630 | 3.477 | 3.585 | 334,813 | +0.08(+2.31%) |
Aug 07, 2020 | 3.540 | 3.558 | 3.423 | 3.504 | 470,138 | -0.03(-0.77%) |
Aug 06, 2020 | 3.684 | 3.684 | 3.495 | 3.531 | 358,653 | -0.15(-4.16%) |
Aug 05, 2020 | 3.693 | 3.711 | 3.603 | 3.684 | 327,676 | +0.04(+0.99%) |
Aug 04, 2020 | 3.603 | 3.729 | 3.576 | 3.648 | 246,708 | +0.04(+1.00%) |
Aug 03, 2020 | 3.729 | 3.734 | 3.612 | 3.612 | 281,686 | -0.09(-2.43%) |
Jul 31, 2020 | 3.819 | 3.819 | 3.594 | 3.702 | 435,280 | -0.14(-3.75%) |
Jul 30, 2020 | 3.973 | 4.009 | 3.729 | 3.846 | 343,986 | -0.22(-5.32%) |
Jul 29, 2020 | 4.081 | 4.279 | 4.018 | 4.063 | 486,934 | +0.03(+0.67%) |
Jul 28, 2020 | 3.900 | 4.162 | 3.648 | 4.036 | 550,341 | +0.23(+6.16%) |
Jul 27, 2020 | 3.675 | 3.819 | 3.675 | 3.801 | 340,777 | +0.09(+2.43%) |
Jul 24, 2020 | 3.621 | 3.773 | 3.603 | 3.711 | 387,322 | +0.09(+2.49%) |
Jul 23, 2020 | 3.603 | 3.648 | 3.531 | 3.621 | 287,440 | +0.01(+0.25%) |
Jul 22, 2020 | 3.585 | 3.639 | 3.459 | 3.612 | 495,007 | +0.05(+1.26%) |
Jul 21, 2020 | 3.621 | 3.756 | 3.549 | 3.567 | 367,261 | -0.03(-0.75%) |
Jul 20, 2020 | 3.603 | 3.648 | 3.482 | 3.594 | 308,814 | -0.01(-0.25%) |
Jul 17, 2020 | 3.603 | 3.690 | 3.603 | 3.603 | 317,495 | +0.04(+1.01%) |
Jul 16, 2020 | 3.666 | 3.800 | 3.567 | 3.567 | 298,270 | -0.13(-3.41%) |
Jul 15, 2020 | 3.819 | 3.936 | 3.648 | 3.693 | 591,087 | -0.09(-2.38%) |
Jul 14, 2020 | 3.693 | 3.819 | 3.657 | 3.783 | 431,320 | +0.08(+2.19%) |
Jul 13, 2020 | 3.973 | 3.973 | 3.702 | 3.702 | 607,177 | -0.29(-7.22%) |
Jul 10, 2020 | 3.837 | 4.045 | 3.792 | 3.991 | 279,973 | +0.15(+3.99%) |
Jul 09, 2020 | 4.126 | 4.126 | 3.792 | 3.837 | 321,192 | -0.35(-8.39%) |
Jul 08, 2020 | 4.099 | 4.243 | 4.072 | 4.189 | 203,601 | +0.07(+1.75%) |
Jul 07, 2020 | 4.486 | 4.522 | 4.063 | 4.117 | 427,097 | -0.40(-8.78%) |
Jul 06, 2020 | 3.946 | 4.536 | 3.927 | 4.513 | 685,223 | +0.63(+16.24%) |
Jul 02, 2020 | 4.126 | 4.139 | 3.873 | 3.882 | 230,573 | -0.16(-4.01%) |
Jul 01, 2020 | 3.909 | 4.126 | 3.909 | 4.045 | 250,707 | +0.14(+3.46%) |
Jun 30, 2020 | 4.000 | 4.000 | 3.756 | 3.909 | 329,507 | -0.15(-3.77%) |
Jun 29, 2020 | 3.837 | 4.063 | 3.792 | 4.063 | 318,037 | +0.29(+7.64%) |
Jun 26, 2020 | 3.864 | 3.864 | 3.743 | 3.774 | 492,673 | -0.14(-3.68%) |
Jun 25, 2020 | 3.900 | 3.972 | 3.792 | 3.918 | 249,653 | +0.01(+0.23%) |
Jun 24, 2020 | 4.054 | 4.054 | 3.801 | 3.909 | 449,895 | -0.18(-4.41%) |
Jun 23, 2020 | 4.180 | 4.189 | 4.081 | 4.090 | 339,640 | -0.05(-1.09%) |
Jun 22, 2020 | 4.171 | 4.243 | 4.082 | 4.135 | 266,674 | -0.12(-2.75%) |
Jun 19, 2020 | 4.432 | 4.499 | 4.180 | 4.252 | 452,487 | -0.14(-3.08%) |
Jun 18, 2020 | 4.396 | 4.576 | 4.324 | 4.387 | 604,941 | +0.17(+4.06%) |
Jun 17, 2020 | 4.333 | 4.333 | 4.114 | 4.216 | 370,333 | -0.12(-2.70%) |
Jun 16, 2020 | 4.621 | 4.630 | 4.300 | 4.333 | 260,833 | -0.11(-2.43%) |
Jun 15, 2020 | 4.189 | 4.630 | 4.189 | 4.441 | 308,147 | +0.10(+2.28%) |
Jun 12, 2020 | 4.306 | 4.369 | 4.144 | 4.342 | 309,169 | +0.09(+2.12%) |
Jun 11, 2020 | 4.549 | 4.672 | 4.117 | 4.252 | 441,520 | -0.59(-12.10%) |
Jun 10, 2020 | 5.459 | 5.499 | 4.793 | 4.837 | 384,614 | -0.54(-10.05%) |
Jun 09, 2020 | 5.288 | 5.459 | 4.945 | 5.378 | 344,288 | +0.05(+0.84%) |
Jun 08, 2020 | 5.153 | 5.387 | 5.035 | 5.333 | 323,487 | +0.32(+6.28%) |
Jun 05, 2020 | 5.117 | 5.171 | 4.873 | 5.017 | 496,559 | +0.13(+2.58%) |
Jun 04, 2020 | 4.963 | 4.972 | 4.765 | 4.891 | 306,054 | -0.18(-3.55%) |
Jun 03, 2020 | 5.017 | 5.216 | 4.918 | 5.072 | 247,631 | +0.14(+2.93%) |
Jun 02, 2020 | 5.081 | 5.081 | 4.720 | 4.927 | 651,100 | -0.24(-4.70%) |
Jun 01, 2020 | 5.306 | 5.409 | 5.144 | 5.171 | 199,985 | -0.09(-1.71%) |
May 29, 2020 | 5.288 | 5.360 | 5.099 | 5.261 | 373,224 | -0.07(-1.35%) |
May 28, 2020 | 5.639 | 5.702 | 5.288 | 5.333 | 359,723 | -0.23(-4.05%) |
May 27, 2020 | 5.855 | 5.891 | 5.180 | 5.558 | 819,899 | -0.02(-0.32%) |
May 26, 2020 | 4.810 | 5.612 | 4.671 | 5.576 | 2,572,668 | +0.85(+17.90%) |
May 22, 2020 | 4.504 | 4.743 | 4.333 | 4.729 | 299,067 | +0.20(+4.37%) |
May 21, 2020 | 4.549 | 4.663 | 4.504 | 4.531 | 272,863 | -0.06(-1.37%) |
May 20, 2020 | 4.261 | 4.747 | 4.261 | 4.594 | 432,668 | +0.41(+9.68%) |
May 19, 2020 | 4.297 | 4.373 | 4.180 | 4.189 | 202,958 | -0.11(-2.52%) |
May 18, 2020 | 4.495 | 4.540 | 4.270 | 4.297 | 315,072 | -0.06(-1.45%) |
May 15, 2020 | 4.252 | 4.445 | 4.198 | 4.360 | 240,342 | +0.02(+0.42%) |
May 14, 2020 | 4.531 | 4.540 | 4.207 | 4.342 | 349,686 | -0.32(-6.77%) |
May 13, 2020 | 4.549 | 4.693 | 4.319 | 4.657 | 547,782 | +0.05(+1.17%) |
May 12, 2020 | 4.828 | 4.828 | 4.594 | 4.603 | 212,338 | -0.22(-4.49%) |
May 11, 2020 | 5.126 | 5.126 | 4.585 | 4.819 | 825,198 | -0.41(-7.76%) |
May 08, 2020 | 5.378 | 5.378 | 5.072 | 5.225 | 620,560 | -0.05(-1.02%) |
May 07, 2020 | 5.144 | 5.279 | 4.909 | 5.279 | 638,538 | +0.23(+4.46%) |
May 06, 2020 | 5.450 | 5.522 | 4.909 | 5.053 | 1,056,886 | -0.38(-6.97%) |
May 05, 2020 | 5.603 | 5.720 | 4.963 | 5.432 | 1,547,617 | -0.71(-11.58%) |
May 04, 2020 | 5.738 | 6.188 | 5.504 | 6.143 | 567,347 | +0.41(+7.23%) |
May 01, 2020 | 5.783 | 5.959 | 5.558 | 5.729 | 545,515 | -0.20(-3.34%) |
Apr 30, 2020 | 5.963 | 6.152 | 5.594 | 5.927 | 1,036,122 | -0.32(-5.05%) |
Apr 29, 2020 | 6.549 | 6.666 | 5.963 | 6.243 | 1,051,265 | -0.50(-7.48%) |
Apr 28, 2020 | 7.026 | 7.134 | 6.342 | 6.747 | 856,350 | +0.32(+5.05%) |
Apr 27, 2020 | 6.125 | 6.486 | 5.954 | 6.423 | 1,014,147 | +0.68(+11.93%) |
Apr 24, 2020 | 5.504 | 5.828 | 5.414 | 5.738 | 710,480 | +0.23(+4.26%) |
Apr 23, 2020 | 5.756 | 5.801 | 5.180 | 5.504 | 775,312 | -0.06(-1.13%) |
Apr 22, 2020 | 5.720 | 5.720 | 5.355 | 5.567 | 698,543 | +0.23(+4.22%) |
Apr 21, 2020 | 5.234 | 5.630 | 5.225 | 5.342 | 1,053,100 | +0.31(+6.08%) |
Apr 20, 2020 | 4.954 | 5.117 | 4.747 | 5.035 | 1,342,292 | +0.32(+6.68%) |
Apr 17, 2020 | 4.684 | 4.792 | 4.576 | 4.720 | 237,566 | +0.14(+2.95%) |
Apr 16, 2020 | 4.342 | 4.594 | 4.234 | 4.585 | 362,664 | +0.32(+7.38%) |
Apr 15, 2020 | 4.360 | 4.576 | 4.252 | 4.270 | 199,048 | -0.23(-5.01%) |
Apr 14, 2020 | 4.585 | 4.666 | 4.324 | 4.495 | 194,219 | +0.08(+1.84%) |
Apr 13, 2020 | 4.684 | 4.882 | 4.369 | 4.414 | 199,608 | -0.22(-4.67%) |
Apr 09, 2020 | 4.306 | 4.648 | 4.099 | 4.630 | 237,011 | +0.43(+10.30%) |
Apr 08, 2020 | 4.306 | 4.450 | 4.135 | 4.198 | 290,112 | +0.04(+0.87%) |
Apr 07, 2020 | 4.486 | 4.495 | 4.018 | 4.162 | 497,140 | -0.16(-3.75%) |
Apr 06, 2020 | 4.153 | 4.405 | 4.054 | 4.324 | 297,181 | +0.17(+4.12%) |
Apr 03, 2020 | 4.225 | 4.225 | 3.964 | 4.153 | 382,327 | -0.09(-2.12%) |
Apr 02, 2020 | 4.702 | 4.864 | 4.071 | 4.243 | 668,676 | -0.48(-10.11%) |
Apr 01, 2020 | 4.522 | 4.819 | 4.270 | 4.720 | 518,065 | -0.01(-0.19%) |
Mar 31, 2020 | 4.837 | 5.094 | 4.558 | 4.729 | 464,196 | -0.33(-6.58%) |
Mar 30, 2020 | 4.900 | 5.144 | 4.837 | 5.062 | 569,854 | +0.29(+6.04%) |
Mar 27, 2020 | 4.405 | 4.837 | 4.171 | 4.774 | 551,954 | +0.15(+3.31%) |
Mar 26, 2020 | 4.108 | 4.657 | 4.090 | 4.621 | 216,466 | +0.56(+13.75%) |
Mar 25, 2020 | 4.144 | 4.256 | 3.946 | 4.063 | 264,058 | +0.01(+0.22%) |
Mar 24, 2020 | 3.955 | 4.081 | 3.846 | 4.054 | 279,464 | +0.30(+7.91%) |
Mar 23, 2020 | 3.765 | 3.927 | 3.378 | 3.756 | 271,427 | +0.09(+2.46%) |
Mar 20, 2020 | 4.081 | 4.195 | 3.608 | 3.666 | 525,311 | -0.40(-9.76%) |
Mar 19, 2020 | 3.567 | 4.225 | 3.414 | 4.063 | 433,498 | +0.45(+12.47%) |
Mar 18, 2020 | 4.054 | 4.432 | 3.360 | 3.612 | 722,629 | -0.60(-14.32%) |
Mar 17, 2020 | 3.783 | 4.252 | 3.783 | 4.216 | 583,224 | +0.55(+14.99%) |
Mar 16, 2020 | 4.180 | 4.180 | 3.491 | 3.666 | 386,535 | -0.87(-19.25%) |
Mar 13, 2020 | 4.126 | 4.540 | 4.117 | 4.540 | 495,338 | +0.54(+13.51%) |
Mar 12, 2020 | 4.072 | 4.468 | 3.747 | 4.000 | 636,434 | -0.38(-8.64%) |
Mar 11, 2020 | 4.504 | 4.864 | 4.117 | 4.378 | 633,345 | -0.25(-5.45%) |
Mar 10, 2020 | 4.504 | 4.648 | 4.045 | 4.630 | 735,081 | +0.36(+8.44%) |
Mar 09, 2020 | 4.315 | 4.657 | 4.144 | 4.270 | 471,110 | -0.22(-4.82%) |
Mar 06, 2020 | 4.387 | 4.594 | 4.333 | 4.486 | 367,451 | +0.03(+0.61%) |
Mar 05, 2020 | 4.702 | 4.702 | 4.387 | 4.459 | 320,757 | -0.27(-5.71%) |
Mar 04, 2020 | 4.729 | 4.882 | 4.630 | 4.729 | 201,179 | +0.03(+0.57%) |
Mar 03, 2020 | 4.936 | 4.936 | 4.594 | 4.702 | 363,684 | -0.27(-5.43%) |
Mar 02, 2020 | 4.954 | 5.008 | 4.639 | 4.972 | 373,169 | +0.02(+0.36%) |
Feb 28, 2020 | 4.864 | 5.090 | 4.783 | 4.954 | 355,240 | -0.04(-0.72%) |
Feb 27, 2020 | 4.567 | 5.130 | 4.423 | 4.990 | 444,540 | +0.31(+6.54%) |
Feb 26, 2020 | 4.693 | 4.873 | 4.567 | 4.684 | 325,012 | +0.06(+1.36%) |
Feb 25, 2020 | 4.873 | 4.882 | 4.513 | 4.621 | 613,218 | -0.26(-5.35%) |
Feb 24, 2020 | 4.909 | 5.008 | 4.756 | 4.882 | 391,793 | -0.23(-4.41%) |
Feb 21, 2020 | 5.297 | 5.306 | 4.999 | 5.108 | 473,135 | -0.23(-4.38%) |
Feb 20, 2020 | 5.441 | 5.450 | 5.270 | 5.342 | 414,486 | -0.12(-2.15%) |
Feb 19, 2020 | 5.504 | 5.593 | 5.361 | 5.459 | 355,500 | -0.04(-0.65%) |
Feb 18, 2020 | 5.977 | 5.977 | 5.450 | 5.495 | 651,435 | -0.52(-8.62%) |
Feb 14, 2020 | 5.414 | 6.048 | 5.405 | 6.013 | 1,528,831 | +0.55(+10.15%) |
Feb 13, 2020 | 5.673 | 5.673 | 5.387 | 5.459 | 301,410 | -0.17(-3.02%) |
Feb 12, 2020 | 5.673 | 5.941 | 5.441 | 5.629 | 413,670 | +0.06(+1.12%) |
Feb 11, 2020 | 4.950 | 5.584 | 4.914 | 5.566 | 677,935 | +0.82(+17.33%) |
Feb 10, 2020 | 4.789 | 4.842 | 4.655 | 4.744 | 560,063 | -0.04(-0.93%) |
Feb 07, 2020 | 5.039 | 5.093 | 4.789 | 4.789 | 489,239 | -0.30(-5.96%) |
Feb 06, 2020 | 5.387 | 5.387 | 5.034 | 5.093 | 277,864 | -0.28(-5.16%) |
Feb 05, 2020 | 5.405 | 5.450 | 5.294 | 5.370 | 512,832 | +0.02(+0.33%) |
Feb 04, 2020 | 5.539 | 5.611 | 5.325 | 5.352 | 205,650 | -0.06(-1.16%) |
Feb 03, 2020 | 5.539 | 5.682 | 5.378 | 5.414 | 381,351 | -0.08(-1.46%) |
Jan 31, 2020 | 5.691 | 5.763 | 5.477 | 5.495 | 603,294 | -0.27(-4.65%) |
Jan 30, 2020 | 6.129 | 6.149 | 5.584 | 5.763 | 461,613 | -0.40(-6.52%) |
Jan 29, 2020 | 6.057 | 6.209 | 5.995 | 6.165 | 371,592 | +0.17(+2.83%) |
Jan 28, 2020 | 6.031 | 6.209 | 5.995 | 5.995 | 384,043 | +0.03(+0.45%) |
Jan 27, 2020 | 6.048 | 6.048 | 5.834 | 5.968 | 493,874 | -0.18(-2.91%) |
Jan 24, 2020 | 6.290 | 6.290 | 5.995 | 6.147 | 372,386 | -0.16(-2.55%) |
Jan 23, 2020 | 6.406 | 6.406 | 6.147 | 6.308 | 438,738 | +0.13(+2.17%) |
Jan 22, 2020 | 6.406 | 6.495 | 6.165 | 6.174 | 440,105 | -0.27(-4.16%) |
Jan 21, 2020 | 6.477 | 6.507 | 6.397 | 6.442 | 279,272 | -0.08(-1.23%) |
Jan 17, 2020 | 6.638 | 6.781 | 6.513 | 6.522 | 304,669 | -0.04(-0.55%) |
Jan 16, 2020 | 6.540 | 6.611 | 6.459 | 6.558 | 341,557 | +0.10(+1.52%) |
Jan 15, 2020 | 6.656 | 6.692 | 6.379 | 6.459 | 365,402 | -0.20(-2.95%) |
Jan 14, 2020 | 6.969 | 7.049 | 6.585 | 6.656 | 251,670 | -0.34(-4.85%) |
Jan 13, 2020 | 7.138 | 7.192 | 6.862 | 6.996 | 192,230 | -0.18(-2.49%) |
Jan 10, 2020 | 7.335 | 7.415 | 7.112 | 7.174 | 261,017 | -0.23(-3.14%) |
Jan 09, 2020 | 7.237 | 7.451 | 7.201 | 7.407 | 474,435 | +0.21(+2.98%) |
Jan 08, 2020 | 7.675 | 7.719 | 7.112 | 7.192 | 370,674 | -0.43(-5.63%) |
Jan 07, 2020 | 7.764 | 7.889 | 7.594 | 7.621 | 320,875 | -0.15(-1.95%) |
Jan 06, 2020 | 7.952 | 7.969 | 7.737 | 7.773 | 231,118 | -0.20(-2.47%) |
Jan 03, 2020 | 8.023 | 8.202 | 7.934 | 7.969 | 228,558 | -0.04(-0.56%) |
Jan 02, 2020 | 8.166 | 8.220 | 7.934 | 8.014 | 293,099 | -0.07(-0.88%) |
Dec 31, 2019 | 7.916 | 8.188 | 7.880 | 8.086 | 187,927 | +0.15(+1.91%) |
Dec 30, 2019 | 7.960 | 8.068 | 7.898 | 7.934 | 113,533 | +0.04(+0.45%) |
Dec 27, 2019 | 8.148 | 8.148 | 7.813 | 7.898 | 178,302 | -0.18(-2.21%) |
Dec 26, 2019 | 8.023 | 8.407 | 8.023 | 8.077 | 107,483 | +0.01(+0.11%) |
Dec 24, 2019 | 8.023 | 8.148 | 7.947 | 8.068 | 109,913 | +0.04(+0.44%) |
Dec 23, 2019 | 7.817 | 8.081 | 7.746 | 8.032 | 247,265 | +0.24(+3.10%) |
Dec 20, 2019 | 7.746 | 7.925 | 7.692 | 7.791 | 276,015 | +0.04(+0.46%) |
Dec 19, 2019 | 7.505 | 7.759 | 7.487 | 7.755 | 288,788 | +0.31(+4.20%) |
Dec 18, 2019 | 7.415 | 7.469 | 7.183 | 7.442 | 397,604 | +0.10(+1.34%) |
Dec 17, 2019 | 7.389 | 7.415 | 7.219 | 7.344 | 297,073 | +0.02(+0.24%) |
Dec 16, 2019 | 7.549 | 7.574 | 7.324 | 7.326 | 251,630 | -0.15(-2.03%) |
Dec 13, 2019 | 7.648 | 7.692 | 7.460 | 7.478 | 208,858 | -0.21(-2.67%) |
Dec 12, 2019 | 7.594 | 7.764 | 7.558 | 7.683 | 228,120 | +0.07(+0.94%) |
Dec 11, 2019 | 7.648 | 7.666 | 7.487 | 7.612 | 178,811 | -0.02(-0.23%) |
Dec 10, 2019 | 7.398 | 7.666 | 7.389 | 7.630 | 197,928 | +0.22(+3.02%) |
Dec 09, 2019 | 7.371 | 7.541 | 7.371 | 7.407 | 161,451 | -0.04(-0.48%) |
Dec 06, 2019 | 7.264 | 7.469 | 7.264 | 7.442 | 189,830 | +0.24(+3.35%) |
Dec 05, 2019 | 7.281 | 7.326 | 7.183 | 7.201 | 226,646 | -0.02(-0.25%) |
Dec 04, 2019 | 7.210 | 7.272 | 7.147 | 7.219 | 208,743 | +0.08(+1.13%) |
Dec 03, 2019 | 7.031 | 7.174 | 6.969 | 7.138 | 292,987 | +0.10(+1.40%) |
Dec 02, 2019 | 7.138 | 7.147 | 6.933 | 7.040 | 379,986 | -0.10(-1.38%) |
Nov 29, 2019 | 7.281 | 7.299 | 7.094 | 7.138 | 128,717 | -0.25(-3.39%) |
Nov 27, 2019 | 7.433 | 7.460 | 7.299 | 7.389 | 143,380 | +0.00(+0.00%) |
Nov 26, 2019 | 7.424 | 7.576 | 7.380 | 7.389 | 135,840 | -0.10(-1.31%) |
Nov 25, 2019 | 7.371 | 7.603 | 7.353 | 7.487 | 209,339 | +0.10(+1.33%) |
Nov 22, 2019 | 7.478 | 7.558 | 7.362 | 7.389 | 212,999 | -0.07(-0.96%) |
Nov 21, 2019 | 7.478 | 7.558 | 7.272 | 7.460 | 264,010 | -0.02(-0.24%) |
Nov 20, 2019 | 7.371 | 7.621 | 7.237 | 7.478 | 373,862 | +0.15(+2.07%) |
Nov 19, 2019 | 7.255 | 7.335 | 7.112 | 7.326 | 246,396 | +0.14(+1.99%) |
Nov 18, 2019 | 7.326 | 7.398 | 7.103 | 7.183 | 171,847 | -0.13(-1.83%) |
Nov 15, 2019 | 7.147 | 7.371 | 7.147 | 7.317 | 217,365 | +0.21(+3.02%) |
Nov 14, 2019 | 7.076 | 7.210 | 7.067 | 7.103 | 237,577 | -0.01(-0.13%) |
Nov 13, 2019 | 7.058 | 7.237 | 7.058 | 7.112 | 229,591 | -0.08(-1.12%) |
Nov 12, 2019 | 6.772 | 7.326 | 6.772 | 7.192 | 439,855 | +0.37(+5.37%) |
Nov 11, 2019 | 6.638 | 6.862 | 6.576 | 6.826 | 221,136 | +0.13(+1.87%) |
Nov 08, 2019 | 6.701 | 6.736 | 6.558 | 6.701 | 382,683 | -0.03(-0.40%) |
Nov 07, 2019 | 7.094 | 7.094 | 6.684 | 6.728 | 283,999 | -0.31(-4.44%) |
Nov 06, 2019 | 7.335 | 7.415 | 7.031 | 7.040 | 352,538 | -0.31(-4.25%) |
Nov 05, 2019 | 7.683 | 7.764 | 7.192 | 7.353 | 559,154 | -0.03(-0.36%) |
Nov 04, 2019 | 7.433 | 7.523 | 7.299 | 7.380 | 338,855 | +0.00(+0.00%) |
Nov 01, 2019 | 7.219 | 7.398 | 7.121 | 7.380 | 408,539 | +0.24(+3.38%) |
Oct 31, 2019 | 7.335 | 7.335 | 6.942 | 7.138 | 477,428 | -0.21(-2.80%) |
Oct 30, 2019 | 7.478 | 7.541 | 7.317 | 7.344 | 299,368 | -0.20(-2.61%) |
Oct 29, 2019 | 7.666 | 7.746 | 7.478 | 7.541 | 251,522 | -0.19(-2.43%) |
Oct 28, 2019 | 7.603 | 7.809 | 7.603 | 7.728 | 181,659 | +0.11(+1.41%) |
Oct 25, 2019 | 7.817 | 7.835 | 7.603 | 7.621 | 304,333 | -0.15(-1.95%) |
Oct 24, 2019 | 7.943 | 8.077 | 7.697 | 7.773 | 394,209 | -0.09(-1.14%) |
Oct 23, 2019 | 7.621 | 7.943 | 7.558 | 7.862 | 282,698 | +0.30(+4.02%) |
Oct 22, 2019 | 7.603 | 7.755 | 7.496 | 7.558 | 387,612 | -0.04(-0.59%) |
Oct 21, 2019 | 7.996 | 7.996 | 7.563 | 7.603 | 440,186 | -0.37(-4.60%) |
Oct 18, 2019 | 7.952 | 8.086 | 7.835 | 7.969 | 307,803 | +0.03(+0.34%) |
Oct 17, 2019 | 8.354 | 8.425 | 7.889 | 7.943 | 622,297 | -0.54(-6.32%) |
Oct 16, 2019 | 8.041 | 8.747 | 8.005 | 8.479 | 687,110 | +0.32(+3.94%) |
Oct 15, 2019 | 8.220 | 8.264 | 7.782 | 8.157 | 805,933 | -0.08(-0.98%) |
Oct 14, 2019 | 7.791 | 8.300 | 7.737 | 8.237 | 424,063 | +0.45(+5.73%) |
Oct 11, 2019 | 7.666 | 7.996 | 7.621 | 7.791 | 596,131 | +0.27(+3.56%) |
Oct 10, 2019 | 7.326 | 7.541 | 7.326 | 7.523 | 439,031 | +0.04(+0.60%) |
Oct 09, 2019 | 7.460 | 7.701 | 7.299 | 7.478 | 427,738 | -0.01(-0.12%) |
Oct 08, 2019 | 7.255 | 7.603 | 7.201 | 7.487 | 458,809 | +0.23(+3.20%) |
Oct 07, 2019 | 6.879 | 7.398 | 6.853 | 7.255 | 518,787 | +0.46(+6.70%) |
Oct 04, 2019 | 6.334 | 6.808 | 6.334 | 6.799 | 268,180 | +0.45(+7.03%) |
Oct 03, 2019 | 6.093 | 6.379 | 6.093 | 6.352 | 268,733 | +0.22(+3.64%) |
Oct 02, 2019 | 6.004 | 6.129 | 5.906 | 6.129 | 148,516 | +0.09(+1.48%) |