Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.109 | 9.148 | 9.109 | 9.129 | 11,302 | +0.02(+0.22%) |
Sep 29, 2020 | 9.099 | 9.129 | 9.099 | 9.109 | 8,449 | +0.01(+0.11%) |
Sep 28, 2020 | 9.089 | 9.109 | 9.089 | 9.099 | 14,547 | +0.01(+0.11%) |
Sep 25, 2020 | 9.079 | 9.109 | 9.070 | 9.089 | 26,475 | +0.00(+0.00%) |
Sep 24, 2020 | 9.158 | 9.158 | 9.089 | 9.089 | 16,973 | -0.02(-0.22%) |
Sep 23, 2020 | 9.099 | 9.131 | 9.099 | 9.109 | 15,246 | +0.00(+0.00%) |
Sep 22, 2020 | 9.139 | 9.148 | 9.099 | 9.109 | 15,796 | +0.02(+0.17%) |
Sep 21, 2020 | 9.083 | 9.126 | 9.064 | 9.093 | 42,039 | -0.02(-0.21%) |
Sep 18, 2020 | 9.093 | 9.132 | 9.083 | 9.113 | 42,909 | +0.02(+0.22%) |
Sep 17, 2020 | 9.083 | 9.123 | 9.083 | 9.093 | 16,952 | -0.03(-0.32%) |
Sep 16, 2020 | 9.113 | 9.123 | 9.093 | 9.123 | 34,457 | +0.00(+0.05%) |
Sep 15, 2020 | 9.132 | 9.132 | 9.113 | 9.118 | 13,809 | +0.02(+0.27%) |
Sep 14, 2020 | 9.064 | 9.117 | 9.064 | 9.093 | 28,015 | +0.02(+0.22%) |
Sep 11, 2020 | 9.093 | 9.093 | 9.074 | 9.074 | 8,990 | +0.00(+0.00%) |
Sep 10, 2020 | 9.044 | 9.113 | 9.044 | 9.074 | 10,653 | +0.01(+0.11%) |
Sep 09, 2020 | 9.093 | 9.103 | 9.034 | 9.064 | 40,974 | -0.02(-0.22%) |
Sep 08, 2020 | 8.976 | 9.083 | 8.976 | 9.083 | 22,843 | +0.08(+0.87%) |
Sep 04, 2020 | 9.025 | 9.064 | 8.986 | 9.005 | 63,035 | +0.02(+0.22%) |
Sep 03, 2020 | 9.005 | 9.025 | 8.976 | 8.986 | 42,308 | -0.04(-0.43%) |
Sep 02, 2020 | 9.034 | 9.064 | 8.995 | 9.025 | 19,634 | -0.02(-0.22%) |
Sep 01, 2020 | 9.054 | 9.054 | 8.976 | 9.044 | 22,187 | +0.05(+0.54%) |
Aug 31, 2020 | 9.015 | 9.034 | 8.946 | 8.995 | 45,395 | -0.02(-0.22%) |
Aug 28, 2020 | 8.986 | 9.015 | 8.946 | 9.015 | 39,946 | +0.04(+0.44%) |
Aug 27, 2020 | 8.976 | 9.000 | 8.976 | 8.976 | 23,753 | +0.02(+0.22%) |
Aug 26, 2020 | 8.966 | 8.966 | 8.937 | 8.956 | 7,593 | +0.01(+0.11%) |
Aug 25, 2020 | 8.917 | 8.946 | 8.917 | 8.946 | 21,933 | +0.04(+0.44%) |
Aug 24, 2020 | 8.917 | 8.956 | 8.907 | 8.907 | 23,562 | -0.01(-0.11%) |
Aug 21, 2020 | 8.927 | 8.927 | 8.897 | 8.917 | 30,547 | -0.00(-0.04%) |
Aug 20, 2020 | 8.931 | 8.960 | 8.921 | 8.921 | 24,259 | +0.00(+0.00%) |
Aug 19, 2020 | 8.901 | 8.937 | 8.901 | 8.921 | 14,471 | +0.01(+0.11%) |
Aug 18, 2020 | 8.901 | 8.921 | 8.901 | 8.911 | 11,686 | +0.01(+0.11%) |
Aug 17, 2020 | 8.911 | 8.921 | 8.892 | 8.901 | 25,349 | +0.01(+0.11%) |
Aug 14, 2020 | 8.911 | 8.911 | 8.882 | 8.892 | 21,198 | +0.00(+0.00%) |
Aug 13, 2020 | 8.911 | 8.916 | 8.882 | 8.892 | 27,246 | -0.00(-0.05%) |
Aug 12, 2020 | 8.863 | 8.897 | 8.863 | 8.897 | 19,151 | +0.02(+0.27%) |
Aug 11, 2020 | 8.872 | 8.905 | 8.853 | 8.872 | 26,778 | -0.01(-0.13%) |
Aug 10, 2020 | 8.863 | 8.892 | 8.853 | 8.884 | 23,873 | +0.02(+0.24%) |
Aug 07, 2020 | 8.892 | 8.901 | 8.863 | 8.863 | 30,459 | -0.01(-0.11%) |
Aug 06, 2020 | 8.853 | 8.892 | 8.824 | 8.872 | 20,386 | +0.02(+0.22%) |
Aug 05, 2020 | 8.843 | 8.872 | 8.833 | 8.853 | 41,692 | +0.01(+0.11%) |
Aug 04, 2020 | 8.853 | 8.872 | 8.795 | 8.843 | 27,393 | -0.01(-0.11%) |
Aug 03, 2020 | 8.824 | 8.853 | 8.824 | 8.853 | 14,666 | +0.06(+0.66%) |
Jul 31, 2020 | 8.795 | 8.795 | 8.775 | 8.795 | 16,773 | +0.00(+0.00%) |
Jul 30, 2020 | 8.872 | 8.872 | 8.795 | 8.795 | 27,244 | -0.08(-0.88%) |
Jul 29, 2020 | 8.872 | 8.872 | 8.833 | 8.872 | 19,217 | +0.03(+0.33%) |
Jul 28, 2020 | 8.785 | 8.843 | 8.756 | 8.843 | 22,538 | +0.07(+0.78%) |
Jul 27, 2020 | 8.746 | 8.775 | 8.746 | 8.775 | 15,493 | +0.03(+0.34%) |
Jul 24, 2020 | 8.775 | 8.775 | 8.736 | 8.746 | 45,072 | +0.01(+0.11%) |
Jul 23, 2020 | 8.785 | 8.785 | 8.717 | 8.736 | 17,325 | +0.03(+0.40%) |
Jul 22, 2020 | 8.721 | 8.731 | 8.701 | 8.701 | 41,898 | +0.01(+0.11%) |
Jul 21, 2020 | 8.682 | 8.696 | 8.663 | 8.692 | 47,329 | +0.02(+0.22%) |
Jul 20, 2020 | 8.624 | 8.682 | 8.624 | 8.672 | 20,014 | +0.09(+1.01%) |
Jul 17, 2020 | 8.586 | 8.605 | 8.576 | 8.586 | 35,659 | +0.00(+0.00%) |
Jul 16, 2020 | 8.576 | 8.624 | 8.547 | 8.586 | 33,616 | -0.01(-0.11%) |
Jul 15, 2020 | 8.586 | 8.605 | 8.557 | 8.595 | 16,985 | +0.01(+0.11%) |
Jul 14, 2020 | 8.566 | 8.586 | 8.518 | 8.586 | 66,730 | +0.03(+0.34%) |
Jul 13, 2020 | 8.595 | 8.605 | 8.470 | 8.557 | 206,206 | -0.04(-0.45%) |
Jul 10, 2020 | 8.605 | 8.605 | 8.566 | 8.595 | 89,357 | +0.01(+0.11%) |
Jul 09, 2020 | 8.586 | 8.605 | 8.576 | 8.586 | 31,961 | -0.00(-0.06%) |
Jul 08, 2020 | 8.586 | 8.605 | 8.551 | 8.590 | 133,107 | +0.00(+0.06%) |
Jul 07, 2020 | 8.595 | 8.634 | 8.499 | 8.586 | 201,520 | +0.32(+3.85%) |
Jul 06, 2020 | 8.258 | 8.383 | 8.229 | 8.267 | 41,618 | -0.01(-0.12%) |
Jul 02, 2020 | 8.315 | 8.344 | 8.272 | 8.277 | 24,671 | -0.04(-0.46%) |
Jul 01, 2020 | 8.267 | 8.315 | 8.200 | 8.315 | 8,483 | +0.07(+0.82%) |
Jun 30, 2020 | 8.200 | 8.248 | 8.180 | 8.248 | 15,040 | +0.05(+0.59%) |
Jun 29, 2020 | 8.190 | 8.354 | 8.190 | 8.200 | 29,679 | +0.04(+0.47%) |
Jun 26, 2020 | 8.142 | 8.200 | 8.132 | 8.161 | 32,964 | -0.06(-0.70%) |
Jun 25, 2020 | 8.267 | 8.282 | 8.200 | 8.219 | 11,791 | -0.03(-0.35%) |
Jun 24, 2020 | 8.315 | 8.315 | 8.209 | 8.248 | 23,883 | -0.04(-0.47%) |
Jun 23, 2020 | 8.200 | 8.315 | 8.200 | 8.286 | 21,836 | +0.11(+1.30%) |
Jun 22, 2020 | 8.248 | 8.267 | 8.171 | 8.180 | 15,650 | -0.01(-0.16%) |
Jun 19, 2020 | 8.203 | 8.261 | 8.194 | 8.194 | 16,923 | -0.01(-0.12%) |
Jun 18, 2020 | 8.194 | 8.223 | 8.165 | 8.203 | 32,820 | +0.04(+0.47%) |
Jun 17, 2020 | 8.270 | 8.290 | 8.146 | 8.165 | 19,927 | -0.02(-0.23%) |
Jun 16, 2020 | 8.261 | 8.309 | 8.184 | 8.184 | 41,666 | +0.02(+0.23%) |
Jun 15, 2020 | 8.146 | 8.194 | 8.089 | 8.165 | 14,223 | +0.01(+0.12%) |
Jun 12, 2020 | 8.184 | 8.213 | 8.079 | 8.156 | 27,266 | +0.08(+1.01%) |
Jun 11, 2020 | 8.251 | 8.251 | 8.050 | 8.074 | 70,540 | -0.22(-2.60%) |
Jun 10, 2020 | 8.385 | 8.433 | 8.251 | 8.290 | 36,087 | -0.03(-0.35%) |
Jun 09, 2020 | 8.299 | 8.395 | 8.290 | 8.318 | 36,803 | +0.06(+0.70%) |
Jun 08, 2020 | 8.270 | 8.322 | 8.251 | 8.261 | 32,036 | +0.01(+0.12%) |
Jun 05, 2020 | 8.299 | 8.328 | 8.232 | 8.251 | 55,577 | +0.01(+0.12%) |
Jun 04, 2020 | 8.270 | 8.309 | 8.223 | 8.242 | 61,749 | -0.01(-0.12%) |
Jun 03, 2020 | 8.270 | 8.404 | 8.242 | 8.251 | 92,572 | -0.01(-0.12%) |
Jun 02, 2020 | 8.146 | 8.261 | 8.146 | 8.261 | 23,120 | +0.10(+1.17%) |
Jun 01, 2020 | 8.242 | 8.242 | 8.117 | 8.165 | 21,340 | +0.01(+0.12%) |
May 29, 2020 | 8.136 | 8.156 | 8.050 | 8.156 | 16,088 | +0.01(+0.12%) |
May 28, 2020 | 8.146 | 8.151 | 8.098 | 8.146 | 10,484 | +0.05(+0.59%) |
May 27, 2020 | 7.983 | 8.108 | 7.983 | 8.098 | 23,866 | +0.13(+1.68%) |
May 26, 2020 | 8.012 | 8.012 | 7.947 | 7.964 | 24,349 | -0.01(-0.12%) |
May 22, 2020 | 7.935 | 7.983 | 7.931 | 7.974 | 14,938 | +0.06(+0.73%) |
May 21, 2020 | 7.849 | 7.945 | 7.816 | 7.916 | 6,688 | +0.06(+0.73%) |
May 20, 2020 | 7.744 | 7.916 | 7.734 | 7.859 | 9,727 | +0.18(+2.32%) |
May 19, 2020 | 7.643 | 7.785 | 7.633 | 7.681 | 54,274 | +0.04(+0.50%) |
May 18, 2020 | 7.453 | 7.700 | 7.453 | 7.643 | 43,024 | +0.22(+2.94%) |
May 15, 2020 | 7.567 | 7.567 | 7.405 | 7.424 | 26,121 | -0.01(-0.13%) |
May 14, 2020 | 7.462 | 7.481 | 7.396 | 7.434 | 21,707 | -0.05(-0.63%) |
May 13, 2020 | 7.595 | 7.624 | 7.424 | 7.481 | 26,812 | -0.09(-1.13%) |
May 12, 2020 | 7.671 | 7.671 | 7.538 | 7.567 | 25,063 | -0.03(-0.37%) |
May 11, 2020 | 7.652 | 7.652 | 7.595 | 7.595 | 42,360 | -0.04(-0.50%) |
May 08, 2020 | 7.595 | 7.662 | 7.581 | 7.633 | 21,697 | +0.06(+0.75%) |
May 07, 2020 | 7.671 | 7.728 | 7.557 | 7.576 | 33,925 | -0.09(-1.12%) |
May 06, 2020 | 7.709 | 7.709 | 7.662 | 7.662 | 42,484 | -0.04(-0.49%) |
May 05, 2020 | 7.614 | 7.757 | 7.605 | 7.700 | 38,944 | +0.18(+2.40%) |
May 04, 2020 | 7.491 | 7.529 | 7.377 | 7.519 | 19,462 | +0.09(+1.15%) |
May 01, 2020 | 7.633 | 7.809 | 7.415 | 7.434 | 19,696 | -0.20(-2.61%) |
Apr 30, 2020 | 7.624 | 7.657 | 7.548 | 7.633 | 20,602 | +0.05(+0.63%) |
Apr 29, 2020 | 7.491 | 7.638 | 7.491 | 7.586 | 56,376 | +0.16(+2.17%) |
Apr 28, 2020 | 7.462 | 7.462 | 7.358 | 7.424 | 44,715 | +0.00(+0.00%) |
Apr 27, 2020 | 7.424 | 7.429 | 7.349 | 7.424 | 28,612 | +0.02(+0.26%) |
Apr 24, 2020 | 7.349 | 7.420 | 7.349 | 7.405 | 49,293 | +0.00(+0.00%) |
Apr 23, 2020 | 7.481 | 7.500 | 7.396 | 7.405 | 18,027 | -0.05(-0.64%) |
Apr 22, 2020 | 7.443 | 7.690 | 7.437 | 7.453 | 47,874 | +0.12(+1.63%) |
Apr 21, 2020 | 7.371 | 7.409 | 7.126 | 7.333 | 30,756 | -0.06(-0.76%) |
Apr 20, 2020 | 7.475 | 7.475 | 7.249 | 7.390 | 51,477 | -0.08(-1.13%) |
Apr 17, 2020 | 7.343 | 7.512 | 7.305 | 7.475 | 54,282 | +0.14(+1.93%) |
Apr 16, 2020 | 7.249 | 7.333 | 7.249 | 7.333 | 155,241 | +0.03(+0.39%) |
Apr 15, 2020 | 7.343 | 7.390 | 7.211 | 7.305 | 115,013 | -0.09(-1.27%) |
Apr 14, 2020 | 7.296 | 7.531 | 7.296 | 7.399 | 90,235 | +0.19(+2.61%) |
Apr 13, 2020 | 7.352 | 7.352 | 7.193 | 7.211 | 106,154 | -0.12(-1.67%) |
Apr 09, 2020 | 7.258 | 7.795 | 7.202 | 7.333 | 136,502 | +0.23(+3.18%) |
Apr 08, 2020 | 6.929 | 7.211 | 6.929 | 7.107 | 97,250 | +0.13(+1.89%) |
Apr 07, 2020 | 6.825 | 7.013 | 6.825 | 6.976 | 76,356 | +0.28(+4.22%) |
Apr 06, 2020 | 6.608 | 6.712 | 6.599 | 6.693 | 42,430 | +0.18(+2.75%) |
Apr 03, 2020 | 6.514 | 6.585 | 6.467 | 6.514 | 233,700 | -0.03(-0.43%) |
Apr 02, 2020 | 6.270 | 6.580 | 6.270 | 6.543 | 68,584 | +0.06(+0.87%) |
Apr 01, 2020 | 6.420 | 6.656 | 6.420 | 6.486 | 76,422 | -0.20(-2.96%) |
Mar 31, 2020 | 6.514 | 6.797 | 6.514 | 6.684 | 61,690 | +0.03(+0.42%) |
Mar 30, 2020 | 6.618 | 6.674 | 6.524 | 6.656 | 42,016 | +0.09(+1.43%) |
Mar 27, 2020 | 6.298 | 6.637 | 6.298 | 6.561 | 80,201 | -0.10(-1.55%) |
Mar 26, 2020 | 6.439 | 6.863 | 6.439 | 6.665 | 172,848 | +0.14(+2.16%) |
Mar 25, 2020 | 5.865 | 6.599 | 5.865 | 6.524 | 62,104 | +0.43(+7.11%) |
Mar 24, 2020 | 5.874 | 6.095 | 5.842 | 6.091 | 177,110 | +0.47(+8.38%) |
Mar 23, 2020 | 6.128 | 6.190 | 5.620 | 5.620 | 60,723 | -0.47(-7.64%) |
Mar 20, 2020 | 5.964 | 6.355 | 5.837 | 6.085 | 172,987 | +0.46(+8.11%) |
Mar 19, 2020 | 5.088 | 5.768 | 5.088 | 5.628 | 116,272 | +0.68(+13.75%) |
Mar 18, 2020 | 6.514 | 6.709 | 4.948 | 4.948 | 138,081 | -2.34(-32.10%) |
Mar 17, 2020 | 7.632 | 7.632 | 7.213 | 7.287 | 38,961 | -0.46(-5.90%) |
Mar 16, 2020 | 7.399 | 7.762 | 7.082 | 7.744 | 69,194 | -0.21(-2.69%) |
Mar 13, 2020 | 8.200 | 8.200 | 7.865 | 7.958 | 77,050 | -0.15(-1.84%) |
Mar 12, 2020 | 7.921 | 8.107 | 7.463 | 8.107 | 84,065 | -0.52(-6.05%) |
Mar 11, 2020 | 8.704 | 8.704 | 8.573 | 8.629 | 69,831 | -0.18(-2.01%) |
Mar 10, 2020 | 8.965 | 9.058 | 8.769 | 8.806 | 116,739 | -0.07(-0.74%) |
Mar 09, 2020 | 9.095 | 9.095 | 8.794 | 8.871 | 130,159 | -0.54(-5.74%) |
Mar 06, 2020 | 9.225 | 9.412 | 9.225 | 9.412 | 77,157 | +0.10(+1.10%) |
Mar 05, 2020 | 9.263 | 9.309 | 9.160 | 9.309 | 57,898 | -0.04(-0.40%) |
Mar 04, 2020 | 9.216 | 9.402 | 9.179 | 9.347 | 121,302 | +0.15(+1.62%) |
Mar 03, 2020 | 9.160 | 9.412 | 9.160 | 9.197 | 37,699 | +0.04(+0.41%) |
Mar 02, 2020 | 9.095 | 9.207 | 9.095 | 9.160 | 82,372 | +0.03(+0.31%) |
Feb 28, 2020 | 9.123 | 9.142 | 9.095 | 9.132 | 145,300 | -0.21(-2.20%) |
Feb 27, 2020 | 9.365 | 9.470 | 9.188 | 9.337 | 100,563 | -0.18(-1.86%) |
Feb 26, 2020 | 9.468 | 9.570 | 9.462 | 9.514 | 105,242 | +0.06(+0.59%) |
Feb 25, 2020 | 9.514 | 9.552 | 9.384 | 9.458 | 69,902 | -0.03(-0.29%) |
Feb 24, 2020 | 9.505 | 9.542 | 9.463 | 9.486 | 93,288 | -0.07(-0.78%) |
Feb 21, 2020 | 9.552 | 9.598 | 9.514 | 9.561 | 79,089 | +0.03(+0.29%) |
Feb 20, 2020 | 9.496 | 9.570 | 9.468 | 9.533 | 125,382 | +0.06(+0.62%) |
Feb 19, 2020 | 9.335 | 9.511 | 9.335 | 9.474 | 106,335 | +0.14(+1.49%) |
Feb 18, 2020 | 9.326 | 9.345 | 9.314 | 9.335 | 82,240 | +0.02(+0.25%) |
Feb 14, 2020 | 9.326 | 9.326 | 9.294 | 9.312 | 3,455 | -0.00(-0.05%) |
Feb 13, 2020 | 9.298 | 9.345 | 9.283 | 9.317 | 18,758 | +0.05(+0.50%) |
Feb 12, 2020 | 9.252 | 9.270 | 9.206 | 9.270 | 43,958 | +0.03(+0.31%) |
Feb 11, 2020 | 9.224 | 9.242 | 9.195 | 9.242 | 11,753 | +0.02(+0.19%) |
Feb 10, 2020 | 9.215 | 9.252 | 9.215 | 9.224 | 22,601 | +0.02(+0.20%) |
Feb 07, 2020 | 9.178 | 9.206 | 9.169 | 9.206 | 5,398 | +0.06(+0.61%) |
Feb 06, 2020 | 9.196 | 9.196 | 9.122 | 9.150 | 27,184 | +0.00(+0.00%) |
Feb 05, 2020 | 9.224 | 9.224 | 9.141 | 9.150 | 58,331 | -0.04(-0.40%) |
Feb 04, 2020 | 9.159 | 9.215 | 9.159 | 9.187 | 28,639 | +0.00(+0.00%) |
Feb 03, 2020 | 9.252 | 9.252 | 9.178 | 9.187 | 55,550 | -0.03(-0.30%) |
Jan 31, 2020 | 9.252 | 9.252 | 9.141 | 9.215 | 77,095 | -0.02(-0.20%) |
Jan 30, 2020 | 9.233 | 9.243 | 9.187 | 9.233 | 8,758 | -0.01(-0.10%) |
Jan 29, 2020 | 9.224 | 9.243 | 9.210 | 9.243 | 15,497 | +0.06(+0.71%) |
Jan 28, 2020 | 9.169 | 9.217 | 9.141 | 9.178 | 29,168 | -0.03(-0.30%) |
Jan 27, 2020 | 9.206 | 9.224 | 9.104 | 9.206 | 68,501 | +0.00(+0.00%) |
Jan 24, 2020 | 9.252 | 9.270 | 9.206 | 9.206 | 26,346 | +0.00(+0.00%) |
Jan 23, 2020 | 9.233 | 9.252 | 9.178 | 9.206 | 24,829 | +0.02(+0.23%) |
Jan 22, 2020 | 9.111 | 9.194 | 9.111 | 9.184 | 27,097 | +0.07(+0.81%) |
Jan 21, 2020 | 9.175 | 9.212 | 9.111 | 9.111 | 21,626 | -0.05(-0.50%) |
Jan 17, 2020 | 9.194 | 9.240 | 9.157 | 9.157 | 24,123 | -0.03(-0.30%) |
Jan 16, 2020 | 9.120 | 9.221 | 9.120 | 9.184 | 49,741 | +0.06(+0.71%) |
Jan 15, 2020 | 9.157 | 9.175 | 9.120 | 9.120 | 26,718 | -0.04(-0.40%) |
Jan 14, 2020 | 9.221 | 9.225 | 9.157 | 9.157 | 18,177 | -0.02(-0.20%) |
Jan 13, 2020 | 9.194 | 9.221 | 9.157 | 9.175 | 22,807 | +0.02(+0.20%) |
Jan 10, 2020 | 9.111 | 9.175 | 9.074 | 9.157 | 34,446 | +0.08(+0.91%) |
Jan 09, 2020 | 9.102 | 9.148 | 9.074 | 9.074 | 12,798 | +0.01(+0.10%) |
Jan 08, 2020 | 9.056 | 9.106 | 9.056 | 9.065 | 9,488 | +0.04(+0.41%) |
Jan 07, 2020 | 8.982 | 9.092 | 8.982 | 9.028 | 19,814 | +0.03(+0.31%) |
Jan 06, 2020 | 9.102 | 9.102 | 9.000 | 9.000 | 31,407 | -0.07(-0.81%) |
Jan 03, 2020 | 9.157 | 9.166 | 9.065 | 9.074 | 17,494 | -0.06(-0.60%) |
Jan 02, 2020 | 9.166 | 9.175 | 9.120 | 9.129 | 14,448 | +0.01(+0.10%) |
Dec 31, 2019 | 9.184 | 9.184 | 9.037 | 9.120 | 44,660 | -0.01(-0.10%) |
Dec 30, 2019 | 9.175 | 9.203 | 9.110 | 9.129 | 43,133 | -0.01(-0.10%) |
Dec 27, 2019 | 9.295 | 9.295 | 9.129 | 9.138 | 77,259 | -0.16(-1.68%) |
Dec 26, 2019 | 9.221 | 9.378 | 9.212 | 9.295 | 45,265 | -0.07(-0.79%) |
Dec 24, 2019 | 9.203 | 9.368 | 9.175 | 9.368 | 18,581 | +0.01(+0.10%) |
Dec 23, 2019 | 9.221 | 9.359 | 9.166 | 9.359 | 42,063 | +0.14(+1.50%) |
Dec 20, 2019 | 9.175 | 9.221 | 9.112 | 9.221 | 29,339 | +0.06(+0.70%) |
Dec 19, 2019 | 9.102 | 9.175 | 9.088 | 9.157 | 21,482 | +0.06(+0.64%) |
Dec 18, 2019 | 9.117 | 9.117 | 9.036 | 9.099 | 64,572 | +0.05(+0.51%) |
Dec 17, 2019 | 8.971 | 9.107 | 8.971 | 9.053 | 40,831 | +0.05(+0.61%) |
Dec 16, 2019 | 9.099 | 9.099 | 8.898 | 8.998 | 30,048 | -0.05(-0.51%) |
Dec 13, 2019 | 9.007 | 9.103 | 8.987 | 9.044 | 38,930 | +0.04(+0.41%) |
Dec 12, 2019 | 8.998 | 9.035 | 8.998 | 9.007 | 30,160 | +0.01(+0.10%) |
Dec 11, 2019 | 8.824 | 9.007 | 8.824 | 8.998 | 51,774 | +0.17(+1.97%) |
Dec 10, 2019 | 8.788 | 8.824 | 8.784 | 8.824 | 46,236 | +0.05(+0.52%) |
Dec 09, 2019 | 8.779 | 8.806 | 8.779 | 8.779 | 32,340 | -0.01(-0.10%) |
Dec 06, 2019 | 8.770 | 8.792 | 8.760 | 8.788 | 33,572 | +0.02(+0.21%) |
Dec 05, 2019 | 8.751 | 8.806 | 8.751 | 8.770 | 18,390 | +0.02(+0.21%) |
Dec 04, 2019 | 8.760 | 8.816 | 8.751 | 8.751 | 38,728 | -0.01(-0.11%) |
Dec 03, 2019 | 8.779 | 8.792 | 8.756 | 8.761 | 12,398 | -0.03(-0.31%) |
Dec 02, 2019 | 8.824 | 8.846 | 8.788 | 8.788 | 29,311 | +0.01(+0.10%) |
Nov 29, 2019 | 8.770 | 8.797 | 8.770 | 8.779 | 14,653 | -0.03(-0.31%) |
Nov 27, 2019 | 8.779 | 8.843 | 8.779 | 8.806 | 25,370 | +0.04(+0.42%) |
Nov 26, 2019 | 8.678 | 8.834 | 8.678 | 8.770 | 145,651 | +0.09(+1.05%) |
Nov 25, 2019 | 8.678 | 8.687 | 8.678 | 8.678 | 27,446 | -0.00(-0.05%) |
Nov 22, 2019 | 8.696 | 8.696 | 8.678 | 8.683 | 61,785 | -0.00(-0.03%) |
Nov 21, 2019 | 8.614 | 8.706 | 8.614 | 8.686 | 91,562 | +0.05(+0.54%) |
Nov 20, 2019 | 8.657 | 8.675 | 8.639 | 8.639 | 123,838 | -0.01(-0.10%) |
Nov 19, 2019 | 8.621 | 8.657 | 8.621 | 8.648 | 238,677 | +0.02(+0.21%) |
Nov 18, 2019 | 8.566 | 8.630 | 8.566 | 8.630 | 97,898 | +0.03(+0.32%) |
Nov 15, 2019 | 8.612 | 8.639 | 8.597 | 8.602 | 42,492 | +0.01(+0.11%) |
Nov 14, 2019 | 8.593 | 8.632 | 8.593 | 8.593 | 21,371 | -0.00(-0.00%) |
Nov 13, 2019 | 8.593 | 8.630 | 8.589 | 8.594 | 15,055 | +0.01(+0.11%) |
Nov 12, 2019 | 8.621 | 8.629 | 8.584 | 8.584 | 7,602 | -0.03(-0.32%) |
Nov 11, 2019 | 8.566 | 8.612 | 8.566 | 8.612 | 26,941 | +0.02(+0.21%) |
Nov 08, 2019 | 8.612 | 8.612 | 8.584 | 8.593 | 10,458 | +0.03(+0.32%) |
Nov 07, 2019 | 8.566 | 8.581 | 8.554 | 8.566 | 11,943 | +0.03(+0.32%) |
Nov 06, 2019 | 8.530 | 8.575 | 8.530 | 8.539 | 15,392 | +0.00(+0.00%) |
Nov 05, 2019 | 8.566 | 8.575 | 8.529 | 8.539 | 24,655 | -0.00(-0.05%) |
Nov 04, 2019 | 8.566 | 8.593 | 8.530 | 8.543 | 42,335 | +0.00(+0.05%) |
Nov 01, 2019 | 8.566 | 8.566 | 8.539 | 8.539 | 25,649 | +0.00(+0.00%) |
Oct 31, 2019 | 8.584 | 8.584 | 8.539 | 8.539 | 17,261 | -0.02(-0.21%) |
Oct 30, 2019 | 8.548 | 8.571 | 8.521 | 8.557 | 37,751 | +0.02(+0.21%) |
Oct 29, 2019 | 8.612 | 8.612 | 8.530 | 8.539 | 22,321 | -0.05(-0.63%) |
Oct 28, 2019 | 8.602 | 8.602 | 8.566 | 8.593 | 38,521 | +0.00(+0.00%) |
Oct 25, 2019 | 8.593 | 8.593 | 8.548 | 8.593 | 17,943 | +0.03(+0.32%) |
Oct 24, 2019 | 8.557 | 8.584 | 8.548 | 8.566 | 32,233 | +0.03(+0.32%) |
Oct 23, 2019 | 8.575 | 8.584 | 8.530 | 8.539 | 24,087 | -0.02(-0.21%) |
Oct 22, 2019 | 8.566 | 8.575 | 8.557 | 8.557 | 28,726 | +0.01(+0.11%) |
Oct 21, 2019 | 8.548 | 8.548 | 8.512 | 8.548 | 21,145 | -0.01(-0.11%) |
Oct 18, 2019 | 8.530 | 8.557 | 8.520 | 8.557 | 18,384 | +0.05(+0.53%) |
Oct 17, 2019 | 8.512 | 8.530 | 8.493 | 8.512 | 64,969 | +0.01(+0.14%) |
Oct 16, 2019 | 8.509 | 8.509 | 8.473 | 8.500 | 41,459 | +0.01(+0.11%) |
Oct 15, 2019 | 8.482 | 8.500 | 8.473 | 8.491 | 9,724 | +0.02(+0.21%) |
Oct 14, 2019 | 8.464 | 8.482 | 8.446 | 8.473 | 9,373 | +0.03(+0.32%) |
Oct 11, 2019 | 8.482 | 8.527 | 8.446 | 8.446 | 40,783 | -0.02(-0.21%) |
Oct 10, 2019 | 8.500 | 8.509 | 8.455 | 8.464 | 44,785 | -0.03(-0.32%) |
Oct 09, 2019 | 8.473 | 8.501 | 8.455 | 8.491 | 22,213 | +0.04(+0.43%) |
Oct 08, 2019 | 8.500 | 8.509 | 8.455 | 8.455 | 35,033 | -0.03(-0.32%) |
Oct 07, 2019 | 8.500 | 8.509 | 8.464 | 8.482 | 40,546 | -0.01(-0.11%) |
Oct 04, 2019 | 8.527 | 8.545 | 8.491 | 8.491 | 39,564 | -0.03(-0.32%) |
Oct 03, 2019 | 8.554 | 8.554 | 8.491 | 8.518 | 17,583 | -0.02(-0.21%) |
Oct 02, 2019 | 8.554 | 8.572 | 8.500 | 8.536 | 30,390 | +0.00(+0.00%) |