Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.180 | 6.215 | 6.075 | 6.090 | 489,719 | -0.05(-0.81%) |
Sep 29, 2020 | 6.070 | 6.180 | 6.050 | 6.140 | 538,061 | +0.07(+1.15%) |
Sep 28, 2020 | 6.100 | 6.230 | 6.020 | 6.070 | 543,596 | +0.12(+2.02%) |
Sep 25, 2020 | 5.870 | 5.970 | 5.848 | 5.950 | 499,200 | +0.05(+0.85%) |
Sep 24, 2020 | 5.850 | 6.050 | 5.750 | 5.900 | 614,699 | +0.01(+0.17%) |
Sep 23, 2020 | 6.210 | 6.220 | 5.855 | 5.890 | 1,061,456 | -0.35(-5.61%) |
Sep 22, 2020 | 6.350 | 6.370 | 6.105 | 6.240 | 652,202 | -0.05(-0.79%) |
Sep 21, 2020 | 6.070 | 6.310 | 6.030 | 6.290 | 1,093,903 | +0.15(+2.44%) |
Sep 18, 2020 | 6.260 | 6.280 | 6.130 | 6.140 | 1,385,900 | -0.04(-0.65%) |
Sep 17, 2020 | 6.150 | 6.340 | 6.135 | 6.180 | 954,606 | -0.10(-1.59%) |
Sep 16, 2020 | 6.270 | 6.470 | 6.270 | 6.280 | 910,524 | +0.03(+0.48%) |
Sep 15, 2020 | 6.400 | 6.590 | 6.230 | 6.250 | 994,389 | -0.04(-0.64%) |
Sep 14, 2020 | 6.250 | 6.355 | 6.184 | 6.290 | 972,582 | +0.06(+0.96%) |
Sep 11, 2020 | 6.220 | 6.290 | 6.120 | 6.230 | 777,000 | +0.08(+1.30%) |
Sep 10, 2020 | 6.230 | 6.390 | 6.120 | 6.150 | 934,792 | -0.12(-1.91%) |
Sep 09, 2020 | 6.390 | 6.500 | 6.235 | 6.270 | 1,009,888 | -0.01(-0.16%) |
Sep 08, 2020 | 6.390 | 6.490 | 6.240 | 6.280 | 1,600,892 | -0.28(-4.27%) |
Sep 04, 2020 | 6.680 | 6.780 | 6.290 | 6.560 | 1,605,300 | -0.05(-0.76%) |
Sep 03, 2020 | 6.530 | 6.840 | 6.500 | 6.610 | 2,245,496 | -0.62(-8.58%) |
Sep 02, 2020 | 7.000 | 7.250 | 6.855 | 7.230 | 1,619,805 | +0.27(+3.88%) |
Sep 01, 2020 | 7.320 | 7.340 | 6.820 | 6.960 | 2,621,087 | +0.30(+4.50%) |
Aug 31, 2020 | 6.600 | 6.710 | 6.360 | 6.660 | 1,589,067 | -0.26(-3.76%) |
Aug 28, 2020 | 6.750 | 6.930 | 6.640 | 6.920 | 938,600 | +0.20(+2.98%) |
Aug 27, 2020 | 6.860 | 6.960 | 6.700 | 6.720 | 936,241 | -0.12(-1.75%) |
Aug 26, 2020 | 7.000 | 7.160 | 6.800 | 6.840 | 1,054,934 | -0.16(-2.29%) |
Aug 25, 2020 | 6.750 | 7.020 | 6.690 | 7.000 | 2,516,315 | -0.14(-1.96%) |
Aug 24, 2020 | 7.320 | 7.420 | 7.070 | 7.140 | 1,213,289 | -0.14(-1.92%) |
Aug 21, 2020 | 7.440 | 7.460 | 7.160 | 7.280 | 1,484,700 | -0.25(-3.32%) |
Aug 20, 2020 | 7.760 | 7.840 | 7.370 | 7.530 | 1,875,413 | -0.34(-4.32%) |
Aug 19, 2020 | 8.120 | 8.130 | 7.760 | 7.870 | 1,191,795 | +0.02(+0.25%) |
Aug 18, 2020 | 8.240 | 8.330 | 7.810 | 7.850 | 1,227,687 | -0.36(-4.38%) |
Aug 17, 2020 | 8.300 | 8.460 | 8.110 | 8.210 | 1,307,566 | -0.02(-0.24%) |
Aug 14, 2020 | 7.830 | 8.620 | 7.769 | 8.230 | 3,747,700 | +0.39(+4.97%) |
Aug 13, 2020 | 7.710 | 7.850 | 7.700 | 7.840 | 676,062 | +0.09(+1.16%) |
Aug 12, 2020 | 7.850 | 7.920 | 7.740 | 7.750 | 784,856 | -0.04(-0.51%) |
Aug 11, 2020 | 7.970 | 8.040 | 7.730 | 7.790 | 1,251,619 | -0.06(-0.76%) |
Aug 10, 2020 | 8.290 | 8.330 | 7.775 | 7.850 | 1,682,100 | -0.40(-4.85%) |
Aug 07, 2020 | 8.460 | 8.510 | 8.210 | 8.250 | 974,800 | -0.20(-2.37%) |
Aug 06, 2020 | 8.630 | 8.670 | 8.240 | 8.450 | 1,434,197 | -0.28(-3.21%) |
Aug 05, 2020 | 9.250 | 9.250 | 8.360 | 8.730 | 2,592,972 | -0.07(-0.80%) |
Aug 04, 2020 | 9.960 | 10.10 | 9.710 | 8.800 | 1,399,094 | -1.03(-10.48%) |
Aug 03, 2020 | 9.150 | 10.06 | 9.070 | 9.830 | 2,090,584 | +0.72(+7.90%) |
Jul 31, 2020 | 8.900 | 9.110 | 8.750 | 9.110 | 838,900 | +0.19(+2.13%) |
Jul 30, 2020 | 8.800 | 8.945 | 8.710 | 8.920 | 548,042 | +0.07(+0.79%) |
Jul 29, 2020 | 8.740 | 8.890 | 8.640 | 8.850 | 465,054 | +0.19(+2.19%) |
Jul 28, 2020 | 8.890 | 8.900 | 8.626 | 8.660 | 546,275 | -0.30(-3.35%) |
Jul 27, 2020 | 8.760 | 9.120 | 8.760 | 8.960 | 602,889 | +0.29(+3.34%) |
Jul 24, 2020 | 8.630 | 8.750 | 8.340 | 8.670 | 908,200 | +0.03(+0.35%) |
Jul 23, 2020 | 8.640 | 8.835 | 8.530 | 8.640 | 666,223 | -0.01(-0.12%) |
Jul 22, 2020 | 8.640 | 8.770 | 8.550 | 8.650 | 598,418 | -0.07(-0.80%) |
Jul 21, 2020 | 8.820 | 8.854 | 8.660 | 8.720 | 692,195 | -0.01(-0.11%) |
Jul 20, 2020 | 8.490 | 8.800 | 8.410 | 8.730 | 509,318 | +0.26(+3.07%) |
Jul 17, 2020 | 8.310 | 8.565 | 8.290 | 8.470 | 849,800 | +0.22(+2.67%) |
Jul 16, 2020 | 8.650 | 8.650 | 7.940 | 8.250 | 1,629,383 | -0.48(-5.50%) |
Jul 15, 2020 | 8.640 | 8.740 | 8.440 | 8.730 | 723,380 | +0.19(+2.22%) |
Jul 14, 2020 | 8.440 | 8.626 | 8.220 | 8.540 | 960,882 | +0.03(+0.35%) |
Jul 13, 2020 | 9.020 | 9.210 | 8.455 | 8.510 | 982,989 | -0.51(-5.65%) |
Jul 10, 2020 | 8.810 | 9.020 | 8.630 | 9.020 | 899,100 | +0.21(+2.38%) |
Jul 09, 2020 | 8.600 | 8.870 | 8.540 | 8.810 | 755,282 | +0.21(+2.44%) |
Jul 08, 2020 | 8.600 | 8.813 | 8.420 | 8.600 | 869,412 | +0.00(+0.00%) |
Jul 07, 2020 | 8.830 | 8.940 | 8.560 | 8.600 | 845,915 | -0.38(-4.23%) |
Jul 06, 2020 | 8.920 | 9.045 | 8.810 | 8.980 | 1,217,944 | +0.22(+2.51%) |
Jul 02, 2020 | 8.710 | 8.930 | 8.672 | 8.760 | 587,200 | +0.16(+1.86%) |
Jul 01, 2020 | 8.880 | 8.880 | 8.470 | 8.600 | 911,320 | -0.28(-3.15%) |
Jun 30, 2020 | 8.610 | 8.940 | 8.540 | 8.880 | 954,305 | +0.27(+3.14%) |
Jun 29, 2020 | 8.450 | 8.620 | 8.250 | 8.610 | 790,448 | +0.16(+1.89%) |
Jun 26, 2020 | 8.540 | 8.640 | 8.280 | 8.450 | 2,399,300 | -0.11(-1.29%) |
Jun 25, 2020 | 8.300 | 8.560 | 8.190 | 8.560 | 786,170 | +0.20(+2.39%) |
Jun 24, 2020 | 8.770 | 8.870 | 8.115 | 8.360 | 1,549,530 | -0.48(-5.43%) |
Jun 23, 2020 | 9.050 | 9.060 | 8.840 | 8.840 | 873,390 | -0.09(-1.01%) |
Jun 22, 2020 | 8.930 | 9.080 | 8.790 | 8.930 | 1,258,022 | -0.05(-0.56%) |
Jun 19, 2020 | 9.110 | 9.130 | 8.840 | 8.980 | 1,125,000 | -0.02(-0.22%) |
Jun 18, 2020 | 9.290 | 9.290 | 8.780 | 9.000 | 1,185,240 | -0.25(-2.70%) |
Jun 17, 2020 | 9.170 | 9.390 | 9.110 | 9.250 | 883,190 | +0.09(+0.98%) |
Jun 16, 2020 | 9.360 | 9.450 | 8.900 | 9.160 | 1,296,551 | -0.32(-3.38%) |
Jun 15, 2020 | 8.700 | 9.480 | 8.545 | 9.480 | 1,233,655 | +0.60(+6.76%) |
Jun 12, 2020 | 9.260 | 9.260 | 8.750 | 8.880 | 768,700 | +0.13(+1.49%) |
Jun 11, 2020 | 9.480 | 9.590 | 8.710 | 8.750 | 1,538,483 | -1.07(-10.90%) |
Jun 10, 2020 | 10.10 | 10.16 | 9.770 | 9.820 | 826,196 | -0.15(-1.50%) |
Jun 09, 2020 | 9.830 | 10.15 | 9.620 | 9.970 | 1,078,623 | +0.06(+0.61%) |
Jun 08, 2020 | 9.900 | 10.34 | 9.770 | 9.910 | 2,345,559 | +0.31(+3.23%) |
Jun 05, 2020 | 9.390 | 9.920 | 9.250 | 9.600 | 1,494,400 | +0.61(+6.79%) |
Jun 04, 2020 | 9.060 | 9.300 | 8.900 | 8.990 | 898,950 | -0.05(-0.55%) |
Jun 03, 2020 | 8.650 | 9.200 | 8.570 | 9.040 | 1,016,043 | +0.48(+5.61%) |
Jun 02, 2020 | 8.680 | 8.800 | 8.460 | 8.560 | 859,596 | -0.15(-1.72%) |
Jun 01, 2020 | 8.650 | 8.880 | 8.560 | 8.710 | 761,086 | +0.04(+0.46%) |
May 29, 2020 | 8.390 | 8.710 | 8.310 | 8.670 | 1,366,900 | +0.24(+2.85%) |
May 28, 2020 | 8.620 | 8.920 | 8.350 | 8.430 | 1,063,109 | -0.31(-3.55%) |
May 27, 2020 | 8.300 | 8.740 | 8.030 | 8.740 | 1,194,340 | +0.45(+5.43%) |
May 26, 2020 | 8.710 | 8.780 | 8.240 | 8.290 | 1,056,978 | -0.01(-0.12%) |
May 22, 2020 | 8.350 | 8.510 | 8.200 | 8.300 | 804,400 | -0.02(-0.24%) |
May 21, 2020 | 8.500 | 8.810 | 8.250 | 8.320 | 1,181,831 | +0.03(+0.36%) |
May 20, 2020 | 7.980 | 8.380 | 7.900 | 8.290 | 1,181,918 | +0.48(+6.15%) |
May 19, 2020 | 7.600 | 8.100 | 7.570 | 7.810 | 2,193,110 | +0.39(+5.26%) |
May 18, 2020 | 7.810 | 7.990 | 7.370 | 7.420 | 2,089,175 | -0.25(-3.26%) |
May 15, 2020 | 7.800 | 8.410 | 7.000 | 7.670 | 4,219,000 | -1.04(-11.94%) |
May 14, 2020 | 8.610 | 8.780 | 8.270 | 8.710 | 1,164,471 | +0.08(+0.93%) |
May 13, 2020 | 9.280 | 9.380 | 8.560 | 8.630 | 1,209,452 | -0.55(-5.99%) |
May 12, 2020 | 9.630 | 9.850 | 9.120 | 9.180 | 1,804,878 | -0.01(-0.11%) |
May 11, 2020 | 8.950 | 9.480 | 8.950 | 9.190 | 1,941,813 | +0.38(+4.31%) |
May 08, 2020 | 8.660 | 8.855 | 8.595 | 8.810 | 1,178,100 | +0.36(+4.26%) |
May 07, 2020 | 8.280 | 8.530 | 8.160 | 8.450 | 1,225,556 | +0.29(+3.55%) |
May 06, 2020 | 8.580 | 8.630 | 8.150 | 8.160 | 1,360,989 | +0.00(+0.00%) |
May 05, 2020 | 8.750 | 8.800 | 8.150 | 8.160 | 1,906,515 | -0.53(-6.10%) |
May 04, 2020 | 8.690 | 8.859 | 8.600 | 8.690 | 1,021,292 | +0.01(+0.12%) |
May 01, 2020 | 9.850 | 9.900 | 8.435 | 8.680 | 2,511,500 | -0.94(-9.77%) |
Apr 30, 2020 | 9.760 | 9.990 | 9.460 | 9.620 | 1,760,929 | -0.14(-1.43%) |
Apr 29, 2020 | 9.560 | 9.900 | 9.530 | 9.760 | 1,222,784 | +0.41(+4.39%) |
Apr 28, 2020 | 9.260 | 9.500 | 9.210 | 9.350 | 939,889 | +0.24(+2.63%) |
Apr 27, 2020 | 8.830 | 9.270 | 8.780 | 9.110 | 1,009,409 | +0.33(+3.76%) |
Apr 24, 2020 | 8.590 | 8.830 | 8.210 | 8.780 | 834,100 | +0.00(+0.00%) |
Apr 23, 2020 | 8.660 | 9.000 | 8.510 | 8.780 | 632,396 | +0.33(+3.91%) |
Apr 22, 2020 | 8.530 | 8.637 | 8.270 | 8.450 | 677,867 | +0.02(+0.24%) |
Apr 21, 2020 | 8.230 | 8.520 | 7.890 | 8.430 | 1,300,855 | +0.03(+0.36%) |
Apr 20, 2020 | 8.400 | 8.700 | 8.230 | 8.400 | 504,259 | +0.01(+0.12%) |
Apr 17, 2020 | 9.120 | 9.170 | 8.330 | 8.390 | 496,400 | -0.64(-7.09%) |
Apr 16, 2020 | 9.030 | 9.360 | 8.860 | 9.030 | 803,319 | +0.12(+1.35%) |
Apr 15, 2020 | 8.580 | 9.000 | 8.390 | 8.910 | 1,099,205 | +0.21(+2.41%) |
Apr 14, 2020 | 8.550 | 8.890 | 8.360 | 8.700 | 1,070,320 | +0.57(+7.01%) |
Apr 13, 2020 | 7.770 | 8.160 | 7.700 | 8.130 | 834,240 | +0.40(+5.17%) |
Apr 09, 2020 | 7.700 | 7.830 | 7.390 | 7.730 | 636,900 | +0.16(+2.11%) |
Apr 08, 2020 | 7.490 | 7.680 | 7.390 | 7.570 | 681,486 | +0.21(+2.85%) |
Apr 07, 2020 | 7.750 | 7.750 | 7.165 | 7.360 | 746,942 | -0.12(-1.60%) |
Apr 06, 2020 | 7.550 | 7.690 | 7.410 | 7.480 | 726,389 | +0.14(+1.91%) |
Apr 03, 2020 | 7.250 | 7.500 | 7.070 | 7.340 | 568,200 | +0.02(+0.27%) |
Apr 02, 2020 | 7.100 | 7.355 | 7.035 | 7.320 | 911,405 | +0.15(+2.09%) |
Apr 01, 2020 | 6.990 | 7.250 | 6.850 | 7.170 | 701,558 | -0.08(-1.10%) |
Mar 31, 2020 | 7.340 | 7.520 | 6.995 | 7.250 | 1,125,816 | -0.11(-1.49%) |
Mar 30, 2020 | 7.240 | 7.580 | 7.070 | 7.360 | 924,784 | +0.61(+9.04%) |
Mar 27, 2020 | 6.560 | 6.940 | 6.365 | 6.750 | 767,200 | -0.08(-1.17%) |
Mar 26, 2020 | 6.710 | 7.390 | 6.710 | 6.830 | 1,470,380 | +0.19(+2.86%) |
Mar 25, 2020 | 6.050 | 6.810 | 5.950 | 6.640 | 955,937 | +0.63(+10.48%) |
Mar 24, 2020 | 5.940 | 6.100 | 5.840 | 6.010 | 856,190 | +0.35(+6.18%) |
Mar 23, 2020 | 5.330 | 5.720 | 5.100 | 5.660 | 504,048 | +0.32(+5.99%) |
Mar 20, 2020 | 5.150 | 5.610 | 5.030 | 5.340 | 924,400 | +0.30(+5.95%) |
Mar 19, 2020 | 4.680 | 5.190 | 4.655 | 5.040 | 664,536 | +0.36(+7.69%) |
Mar 18, 2020 | 5.040 | 5.220 | 4.680 | 4.680 | 745,882 | -0.64(-12.03%) |
Mar 17, 2020 | 5.700 | 5.830 | 5.020 | 5.320 | 792,087 | -0.34(-6.01%) |
Mar 16, 2020 | 5.960 | 5.960 | 5.620 | 5.660 | 652,814 | -0.80(-12.38%) |
Mar 13, 2020 | 6.110 | 6.460 | 5.750 | 6.460 | 1,052,200 | +0.65(+11.19%) |
Mar 12, 2020 | 6.090 | 6.360 | 5.800 | 5.810 | 691,588 | -0.72(-11.03%) |
Mar 11, 2020 | 6.730 | 6.770 | 6.500 | 6.530 | 650,296 | -0.39(-5.64%) |
Mar 10, 2020 | 6.870 | 6.955 | 6.620 | 6.920 | 1,170,899 | +0.26(+3.90%) |
Mar 09, 2020 | 6.430 | 6.770 | 6.100 | 6.660 | 1,321,351 | -0.03(-0.45%) |
Mar 06, 2020 | 6.440 | 6.690 | 6.300 | 6.690 | 878,900 | -0.01(-0.15%) |
Mar 05, 2020 | 6.790 | 6.900 | 6.610 | 6.700 | 540,227 | -0.27(-3.87%) |
Mar 04, 2020 | 7.140 | 7.190 | 6.710 | 6.970 | 784,507 | -0.03(-0.43%) |
Mar 03, 2020 | 7.210 | 7.420 | 6.980 | 7.000 | 1,057,673 | -0.17(-2.37%) |
Mar 02, 2020 | 6.760 | 7.215 | 6.730 | 7.170 | 1,613,008 | +0.56(+8.47%) |
Feb 28, 2020 | 6.900 | 7.000 | 6.500 | 6.610 | 2,285,300 | +0.43(+6.96%) |
Feb 27, 2020 | 6.110 | 6.380 | 6.060 | 6.180 | 1,448,552 | -0.14(-2.22%) |
Feb 26, 2020 | 6.300 | 6.450 | 6.280 | 6.320 | 718,843 | -0.02(-0.32%) |
Feb 25, 2020 | 6.680 | 6.700 | 6.280 | 6.340 | 761,331 | -0.36(-5.37%) |
Feb 24, 2020 | 6.920 | 6.920 | 6.550 | 6.700 | 778,778 | -0.50(-6.94%) |
Feb 21, 2020 | 7.450 | 7.480 | 7.140 | 7.200 | 516,600 | -0.30(-4.00%) |
Feb 20, 2020 | 7.330 | 7.560 | 7.330 | 7.500 | 601,245 | +0.10(+1.35%) |
Feb 19, 2020 | 7.400 | 7.500 | 7.320 | 7.400 | 652,339 | +0.03(+0.41%) |
Feb 18, 2020 | 7.460 | 7.530 | 7.330 | 7.370 | 400,918 | -0.22(-2.90%) |
Feb 14, 2020 | 7.850 | 7.850 | 7.480 | 7.590 | 671,800 | -0.25(-3.19%) |
Feb 13, 2020 | 7.830 | 7.860 | 7.700 | 7.840 | 563,315 | -0.08(-1.01%) |
Feb 12, 2020 | 7.860 | 8.000 | 7.850 | 7.920 | 481,032 | +0.08(+1.02%) |
Feb 11, 2020 | 7.610 | 7.910 | 7.590 | 7.840 | 1,127,567 | +0.28(+3.70%) |
Feb 10, 2020 | 7.440 | 7.580 | 7.360 | 7.560 | 371,086 | +0.08(+1.07%) |
Feb 07, 2020 | 7.580 | 7.590 | 7.440 | 7.480 | 648,400 | -0.13(-1.71%) |
Feb 06, 2020 | 7.680 | 7.740 | 7.530 | 7.610 | 557,014 | -0.06(-0.78%) |
Feb 05, 2020 | 7.790 | 7.900 | 7.600 | 7.670 | 462,773 | -0.04(-0.52%) |
Feb 04, 2020 | 7.660 | 7.900 | 7.660 | 7.710 | 759,793 | +0.21(+2.80%) |
Feb 03, 2020 | 7.630 | 7.670 | 7.260 | 7.500 | 1,299,135 | -0.13(-1.70%) |
Jan 31, 2020 | 8.070 | 8.070 | 7.600 | 7.630 | 898,000 | -0.54(-6.61%) |
Jan 30, 2020 | 8.240 | 8.330 | 8.130 | 8.170 | 789,948 | -0.08(-0.97%) |
Jan 29, 2020 | 8.470 | 8.510 | 8.245 | 8.250 | 927,206 | -0.04(-0.48%) |
Jan 28, 2020 | 8.270 | 8.370 | 8.100 | 8.290 | 634,708 | +0.16(+1.97%) |
Jan 27, 2020 | 8.290 | 8.390 | 8.100 | 8.130 | 1,168,517 | -0.50(-5.79%) |
Jan 24, 2020 | 9.010 | 9.047 | 8.480 | 8.630 | 897,800 | -0.34(-3.79%) |
Jan 23, 2020 | 8.980 | 9.160 | 8.930 | 8.970 | 867,053 | -0.01(-0.11%) |
Jan 22, 2020 | 8.970 | 9.400 | 8.920 | 8.980 | 1,983,299 | +0.40(+4.66%) |
Jan 21, 2020 | 8.640 | 8.780 | 8.520 | 8.580 | 626,760 | -0.12(-1.38%) |
Jan 17, 2020 | 8.810 | 8.840 | 8.650 | 8.700 | 416,100 | -0.04(-0.46%) |
Jan 16, 2020 | 8.670 | 8.790 | 8.500 | 8.740 | 802,084 | +0.19(+2.22%) |
Jan 15, 2020 | 8.840 | 8.980 | 8.510 | 8.550 | 1,019,252 | -0.26(-2.95%) |
Jan 14, 2020 | 8.570 | 8.850 | 8.335 | 8.810 | 823,112 | +0.24(+2.80%) |
Jan 13, 2020 | 8.640 | 8.700 | 8.495 | 8.570 | 913,284 | -0.06(-0.70%) |
Jan 10, 2020 | 9.220 | 9.220 | 8.570 | 8.630 | 953,700 | -0.61(-6.60%) |
Jan 09, 2020 | 9.330 | 9.460 | 9.090 | 9.240 | 781,467 | +0.03(+0.33%) |
Jan 08, 2020 | 8.910 | 9.460 | 8.885 | 9.210 | 1,009,243 | +0.30(+3.37%) |
Jan 07, 2020 | 8.780 | 8.940 | 8.763 | 8.910 | 590,565 | +0.11(+1.25%) |
Jan 06, 2020 | 8.850 | 8.920 | 8.695 | 8.800 | 433,867 | -0.11(-1.23%) |
Jan 03, 2020 | 8.870 | 8.950 | 8.790 | 8.910 | 490,700 | -0.07(-0.78%) |
Jan 02, 2020 | 8.940 | 9.050 | 8.830 | 8.980 | 620,596 | +0.16(+1.81%) |
Dec 31, 2019 | 8.700 | 8.940 | 8.700 | 8.820 | 547,900 | +0.06(+0.68%) |
Dec 30, 2019 | 8.720 | 8.790 | 8.645 | 8.760 | 371,445 | +0.05(+0.57%) |
Dec 27, 2019 | 8.900 | 8.900 | 8.660 | 8.710 | 392,600 | -0.19(-2.13%) |
Dec 26, 2019 | 8.820 | 8.910 | 8.755 | 8.900 | 459,798 | +0.09(+1.02%) |
Dec 24, 2019 | 8.860 | 8.920 | 8.800 | 8.810 | 356,400 | -0.09(-1.01%) |
Dec 23, 2019 | 8.840 | 9.000 | 8.680 | 8.900 | 596,617 | +0.04(+0.45%) |
Dec 20, 2019 | 8.800 | 8.950 | 8.670 | 8.860 | 924,200 | +0.10(+1.14%) |
Dec 19, 2019 | 8.620 | 8.785 | 8.540 | 8.760 | 846,454 | +0.09(+1.04%) |
Dec 18, 2019 | 8.570 | 8.700 | 8.460 | 8.670 | 780,435 | +0.11(+1.29%) |
Dec 17, 2019 | 8.290 | 8.580 | 8.290 | 8.560 | 844,436 | +0.28(+3.38%) |
Dec 16, 2019 | 8.170 | 8.370 | 8.160 | 8.280 | 766,786 | +0.17(+2.10%) |
Dec 13, 2019 | 8.340 | 8.580 | 8.080 | 8.110 | 1,162,100 | -0.11(-1.34%) |
Dec 12, 2019 | 7.890 | 8.290 | 7.850 | 8.220 | 797,935 | +0.35(+4.45%) |
Dec 11, 2019 | 7.700 | 7.910 | 7.650 | 7.870 | 534,045 | +0.22(+2.88%) |
Dec 10, 2019 | 7.670 | 7.700 | 7.585 | 7.650 | 488,775 | -0.01(-0.13%) |
Dec 09, 2019 | 7.620 | 7.830 | 7.620 | 7.660 | 422,320 | -0.06(-0.78%) |
Dec 06, 2019 | 7.590 | 7.830 | 7.520 | 7.720 | 1,037,200 | +0.21(+2.80%) |
Dec 05, 2019 | 7.670 | 7.691 | 7.440 | 7.510 | 743,477 | -0.18(-2.34%) |
Dec 04, 2019 | 7.790 | 7.830 | 7.620 | 7.690 | 620,759 | -0.02(-0.26%) |
Dec 03, 2019 | 7.750 | 7.810 | 7.590 | 7.710 | 705,931 | -0.09(-1.15%) |
Dec 02, 2019 | 8.280 | 8.315 | 7.750 | 7.800 | 797,254 | -0.40(-4.88%) |
Nov 29, 2019 | 8.270 | 8.440 | 8.150 | 8.200 | 420,600 | -0.09(-1.09%) |
Nov 27, 2019 | 8.210 | 8.360 | 8.180 | 8.290 | 367,100 | +0.14(+1.72%) |
Nov 26, 2019 | 8.200 | 8.231 | 8.108 | 8.150 | 578,488 | -0.05(-0.61%) |
Nov 25, 2019 | 8.160 | 8.380 | 8.110 | 8.200 | 861,767 | +0.09(+1.11%) |
Nov 22, 2019 | 8.200 | 8.260 | 7.990 | 8.110 | 435,400 | -0.08(-0.98%) |
Nov 21, 2019 | 8.300 | 8.340 | 8.160 | 8.190 | 345,434 | -0.07(-0.85%) |
Nov 20, 2019 | 8.300 | 8.390 | 8.130 | 8.260 | 451,057 | -0.04(-0.48%) |
Nov 19, 2019 | 8.370 | 8.410 | 8.260 | 8.300 | 398,485 | -0.06(-0.72%) |
Nov 18, 2019 | 8.520 | 8.520 | 8.330 | 8.360 | 495,105 | -0.21(-2.45%) |
Nov 15, 2019 | 8.530 | 8.600 | 8.400 | 8.570 | 615,700 | +0.08(+0.94%) |
Nov 14, 2019 | 8.720 | 8.720 | 8.330 | 8.490 | 801,007 | -0.18(-2.08%) |
Nov 13, 2019 | 8.420 | 8.730 | 8.265 | 8.670 | 1,479,499 | +0.23(+2.73%) |
Nov 12, 2019 | 8.360 | 8.540 | 8.256 | 8.440 | 735,662 | +0.06(+0.72%) |
Nov 11, 2019 | 8.240 | 8.450 | 8.130 | 8.380 | 481,300 | +0.05(+0.60%) |
Nov 08, 2019 | 8.450 | 8.595 | 8.290 | 8.330 | 692,600 | -0.17(-2.00%) |
Nov 07, 2019 | 8.270 | 8.500 | 8.190 | 8.500 | 1,323,966 | +0.18(+2.16%) |
Nov 06, 2019 | 7.950 | 8.330 | 7.910 | 8.320 | 1,100,799 | +0.37(+4.65%) |
Nov 05, 2019 | 7.980 | 8.460 | 7.870 | 7.950 | 2,381,374 | -0.03(-0.38%) |
Nov 04, 2019 | 7.910 | 8.470 | 7.720 | 7.980 | 2,899,181 | +0.03(+0.38%) |
Nov 01, 2019 | 7.500 | 8.010 | 6.740 | 7.950 | 5,227,200 | +1.37(+20.82%) |
Oct 31, 2019 | 6.160 | 6.650 | 6.080 | 6.580 | 1,843,274 | +0.48(+7.87%) |
Oct 30, 2019 | 5.960 | 6.120 | 5.910 | 6.100 | 448,293 | +0.16(+2.69%) |
Oct 29, 2019 | 6.090 | 6.170 | 5.925 | 5.940 | 741,897 | -0.16(-2.62%) |
Oct 28, 2019 | 6.100 | 6.170 | 6.000 | 6.100 | 579,501 | +0.04(+0.66%) |
Oct 25, 2019 | 6.030 | 6.135 | 5.960 | 6.060 | 394,700 | +0.03(+0.50%) |
Oct 24, 2019 | 6.030 | 6.080 | 5.900 | 6.030 | 526,357 | +0.03(+0.50%) |
Oct 23, 2019 | 6.030 | 6.055 | 5.863 | 6.000 | 422,861 | -0.07(-1.15%) |
Oct 22, 2019 | 6.080 | 6.170 | 6.060 | 6.070 | 356,564 | -0.04(-0.65%) |
Oct 21, 2019 | 6.170 | 6.240 | 6.055 | 6.110 | 384,444 | +0.00(+0.00%) |
Oct 18, 2019 | 6.130 | 6.210 | 6.050 | 6.110 | 321,200 | -0.06(-0.97%) |
Oct 17, 2019 | 6.120 | 6.220 | 6.120 | 6.170 | 462,840 | +0.06(+0.98%) |
Oct 16, 2019 | 6.160 | 6.287 | 6.090 | 6.110 | 260,406 | -0.06(-0.97%) |
Oct 15, 2019 | 6.050 | 6.300 | 6.030 | 6.170 | 575,328 | +0.11(+1.82%) |
Oct 14, 2019 | 6.060 | 6.070 | 5.906 | 6.060 | 382,306 | +0.00(+0.00%) |
Oct 11, 2019 | 5.990 | 6.090 | 5.975 | 6.060 | 547,200 | +0.17(+2.89%) |
Oct 10, 2019 | 5.930 | 6.040 | 5.843 | 5.890 | 389,127 | -0.04(-0.67%) |
Oct 09, 2019 | 6.090 | 6.092 | 5.820 | 5.930 | 719,349 | -0.11(-1.82%) |
Oct 08, 2019 | 5.990 | 6.120 | 5.900 | 6.040 | 482,794 | +0.00(+0.00%) |
Oct 07, 2019 | 6.030 | 6.130 | 6.000 | 6.040 | 486,161 | +0.01(+0.17%) |
Oct 04, 2019 | 5.940 | 6.080 | 5.890 | 6.030 | 403,600 | +0.08(+1.34%) |
Oct 03, 2019 | 5.830 | 6.060 | 5.820 | 5.950 | 574,282 | +0.09(+1.54%) |
Oct 02, 2019 | 5.760 | 6.030 | 5.720 | 5.860 | 599,593 | +0.06(+1.03%) |