Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.989 | 9.114 | 8.795 | 8.859 | 2,033,593 | -0.16(-1.82%) |
Jan 28, 2021 | 9.119 | 9.153 | 8.985 | 9.024 | 2,175,224 | -0.07(-0.76%) |
Jan 27, 2021 | 9.119 | 9.292 | 9.015 | 9.093 | 2,307,031 | -0.10(-1.13%) |
Jan 26, 2021 | 9.058 | 9.218 | 9.058 | 9.196 | 1,159,780 | +0.16(+1.72%) |
Jan 25, 2021 | 8.989 | 9.179 | 8.929 | 9.041 | 1,232,482 | -0.01(-0.10%) |
Jan 22, 2021 | 8.782 | 9.050 | 8.773 | 9.050 | 1,861,553 | +0.19(+2.15%) |
Jan 21, 2021 | 8.980 | 8.980 | 8.769 | 8.859 | 1,783,296 | -0.14(-1.54%) |
Jan 20, 2021 | 8.842 | 9.032 | 8.808 | 8.998 | 1,188,974 | +0.13(+1.46%) |
Jan 19, 2021 | 8.920 | 8.920 | 8.790 | 8.868 | 1,839,074 | +0.03(+0.29%) |
Jan 15, 2021 | 8.799 | 8.885 | 8.743 | 8.842 | 1,818,976 | -0.01(-0.10%) |
Jan 14, 2021 | 8.885 | 8.920 | 8.790 | 8.851 | 1,896,886 | +0.03(+0.29%) |
Jan 13, 2021 | 8.782 | 8.903 | 8.730 | 8.825 | 1,440,650 | +0.09(+0.99%) |
Jan 12, 2021 | 8.721 | 8.756 | 8.626 | 8.738 | 1,619,627 | +0.02(+0.20%) |
Jan 11, 2021 | 8.816 | 8.851 | 8.635 | 8.721 | 1,315,108 | -0.10(-1.08%) |
Jan 08, 2021 | 8.712 | 8.825 | 8.652 | 8.816 | 1,802,316 | +0.10(+1.09%) |
Jan 07, 2021 | 8.842 | 8.842 | 8.626 | 8.721 | 2,312,192 | -0.16(-1.75%) |
Jan 06, 2021 | 8.816 | 8.954 | 8.678 | 8.877 | 3,353,387 | +0.12(+1.38%) |
Jan 05, 2021 | 8.799 | 8.885 | 8.747 | 8.756 | 2,555,851 | -0.04(-0.49%) |
Jan 04, 2021 | 9.240 | 9.266 | 8.790 | 8.799 | 2,692,480 | -0.38(-4.14%) |
Dec 31, 2020 | 9.179 | 9.179 | 9.179 | 1,623,692 | +0.04(+0.47%) | |
Dec 30, 2020 | 9.188 | 9.292 | 9.110 | 9.136 | 1,623,692 | -0.02(-0.21%) |
Dec 29, 2020 | 9.404 | 9.429 | 9.125 | 9.155 | 2,499,603 | -0.21(-2.19%) |
Dec 28, 2020 | 9.250 | 9.369 | 9.164 | 9.361 | 1,614,214 | +0.15(+1.67%) |
Dec 24, 2020 | 9.155 | 9.224 | 9.061 | 9.207 | 668,031 | +0.09(+0.94%) |
Dec 23, 2020 | 9.335 | 9.404 | 9.104 | 9.121 | 1,965,599 | -0.16(-1.75%) |
Dec 22, 2020 | 9.087 | 9.309 | 9.061 | 9.284 | 1,865,778 | +0.17(+1.88%) |
Dec 21, 2020 | 9.027 | 9.117 | 8.989 | 9.113 | 5,718,648 | -0.09(-1.02%) |
Dec 18, 2020 | 9.575 | 9.575 | 9.138 | 9.207 | 6,290,669 | -0.33(-3.50%) |
Dec 17, 2020 | 9.523 | 9.592 | 9.463 | 9.540 | 2,065,780 | +0.05(+0.54%) |
Dec 16, 2020 | 9.489 | 9.566 | 9.421 | 9.489 | 2,978,789 | +0.02(+0.18%) |
Dec 15, 2020 | 9.292 | 9.472 | 9.173 | 9.472 | 2,267,568 | +0.27(+2.98%) |
Dec 14, 2020 | 9.190 | 9.352 | 9.173 | 9.198 | 3,414,315 | +0.09(+1.03%) |
Dec 11, 2020 | 9.061 | 9.164 | 9.053 | 9.104 | 1,739,266 | -0.01(-0.09%) |
Dec 10, 2020 | 9.215 | 9.237 | 9.087 | 9.113 | 1,793,141 | -0.03(-0.37%) |
Dec 09, 2020 | 9.019 | 9.164 | 8.976 | 9.147 | 2,997,403 | +0.15(+1.71%) |
Dec 08, 2020 | 8.976 | 9.048 | 8.933 | 8.993 | 1,968,463 | -0.01(-0.10%) |
Dec 07, 2020 | 9.010 | 9.083 | 8.980 | 9.001 | 2,782,954 | -0.06(-0.66%) |
Dec 04, 2020 | 8.907 | 9.061 | 8.907 | 9.061 | 1,726,877 | +0.21(+2.42%) |
Dec 03, 2020 | 8.702 | 8.907 | 8.702 | 8.847 | 1,838,699 | +0.15(+1.67%) |
Dec 02, 2020 | 8.882 | 8.882 | 8.693 | 8.702 | 2,111,102 | -0.19(-2.12%) |
Dec 01, 2020 | 8.813 | 8.976 | 8.659 | 8.890 | 1,802,191 | +0.15(+1.76%) |
Nov 30, 2020 | 8.813 | 8.865 | 8.719 | 8.736 | 3,100,966 | -0.14(-1.54%) |
Nov 27, 2020 | 9.061 | 9.078 | 8.813 | 8.873 | 726,700 | -0.16(-1.80%) |
Nov 25, 2020 | 9.138 | 9.138 | 8.907 | 9.036 | 2,072,113 | +0.09(+1.05%) |
Nov 24, 2020 | 8.984 | 9.147 | 8.924 | 8.942 | 2,445,557 | +0.05(+0.58%) |
Nov 23, 2020 | 8.839 | 8.993 | 8.805 | 8.890 | 2,165,782 | +0.12(+1.37%) |
Nov 20, 2020 | 8.873 | 8.903 | 8.736 | 8.770 | 1,673,701 | -0.18(-2.01%) |
Nov 19, 2020 | 8.950 | 8.967 | 8.813 | 8.950 | 1,894,721 | -0.07(-0.76%) |
Nov 18, 2020 | 9.284 | 9.297 | 9.010 | 9.019 | 2,212,292 | -0.27(-2.95%) |
Nov 17, 2020 | 9.318 | 9.378 | 9.096 | 9.292 | 2,105,068 | -0.13(-1.36%) |
Nov 16, 2020 | 9.344 | 9.434 | 9.168 | 9.421 | 2,640,445 | +0.33(+3.67%) |
Nov 13, 2020 | 8.847 | 9.130 | 8.847 | 9.087 | 2,466,784 | +0.31(+3.51%) |
Nov 12, 2020 | 8.796 | 8.916 | 8.715 | 8.779 | 1,736,637 | -0.09(-0.97%) |
Nov 11, 2020 | 8.899 | 8.942 | 8.732 | 8.865 | 1,856,341 | +0.01(+0.10%) |
Nov 10, 2020 | 8.599 | 8.865 | 8.420 | 8.856 | 2,552,732 | +0.33(+3.81%) |
Nov 09, 2020 | 8.933 | 9.215 | 8.514 | 8.531 | 4,149,436 | +0.12(+1.42%) |
Nov 06, 2020 | 8.668 | 8.668 | 8.402 | 8.411 | 2,031,559 | -0.23(-2.67%) |
Nov 05, 2020 | 8.779 | 8.836 | 8.565 | 8.642 | 1,418,688 | -0.12(-1.37%) |
Nov 04, 2020 | 8.753 | 8.805 | 8.651 | 8.762 | 1,739,124 | -0.04(-0.49%) |
Nov 03, 2020 | 8.719 | 8.839 | 8.633 | 8.805 | 1,707,637 | +0.22(+2.59%) |
Nov 02, 2020 | 8.608 | 8.676 | 8.484 | 8.582 | 1,921,823 | +0.09(+1.01%) |
Oct 30, 2020 | 8.565 | 8.599 | 8.407 | 8.497 | 1,387,719 | -0.08(-0.90%) |
Oct 29, 2020 | 8.514 | 8.599 | 8.445 | 8.574 | 1,607,272 | +0.02(+0.20%) |
Oct 28, 2020 | 8.702 | 8.770 | 8.522 | 8.556 | 2,084,436 | -0.31(-3.47%) |
Oct 27, 2020 | 9.036 | 9.104 | 8.865 | 8.865 | 1,135,238 | -0.18(-1.99%) |
Oct 26, 2020 | 9.121 | 9.155 | 8.967 | 9.044 | 2,213,736 | -0.19(-2.04%) |
Oct 23, 2020 | 9.198 | 9.258 | 9.096 | 9.232 | 1,553,091 | +0.10(+1.12%) |
Oct 22, 2020 | 9.070 | 9.173 | 9.044 | 9.130 | 1,894,208 | +0.06(+0.66%) |
Oct 21, 2020 | 8.984 | 9.078 | 8.950 | 9.070 | 2,503,843 | +0.06(+0.66%) |
Oct 20, 2020 | 8.924 | 9.061 | 8.856 | 9.010 | 1,314,625 | +0.16(+1.84%) |
Oct 19, 2020 | 9.096 | 9.096 | 8.847 | 8.847 | 1,904,406 | -0.18(-1.99%) |
Oct 16, 2020 | 9.113 | 9.147 | 9.010 | 9.027 | 1,403,497 | -0.10(-1.12%) |
Oct 15, 2020 | 8.882 | 9.190 | 8.865 | 9.130 | 1,576,171 | +0.18(+2.01%) |
Oct 14, 2020 | 9.190 | 9.198 | 8.950 | 8.950 | 924,000 | -0.27(-2.88%) |
Oct 13, 2020 | 9.352 | 9.455 | 9.198 | 9.215 | 1,684,067 | -0.21(-2.18%) |
Oct 12, 2020 | 9.395 | 9.485 | 9.335 | 9.421 | 1,725,979 | +0.05(+0.55%) |
Oct 09, 2020 | 9.429 | 9.481 | 9.344 | 9.369 | 1,254,955 | +0.03(+0.27%) |
Oct 08, 2020 | 9.250 | 9.429 | 9.250 | 9.344 | 1,114,100 | +0.17(+1.87%) |
Oct 07, 2020 | 9.250 | 9.292 | 9.164 | 9.173 | 2,443,060 | -0.01(-0.09%) |
Oct 06, 2020 | 9.327 | 9.429 | 9.147 | 9.181 | 3,102,214 | -0.09(-1.01%) |
Oct 05, 2020 | 9.327 | 9.369 | 9.173 | 9.275 | 1,560,177 | +0.02(+0.18%) |
Oct 02, 2020 | 8.924 | 9.275 | 8.865 | 9.258 | 2,216,331 | +0.19(+2.08%) |
Oct 01, 2020 | 8.959 | 9.087 | 8.847 | 9.070 | 2,407,268 | +0.13(+1.44%) |
Sep 30, 2020 | 9.044 | 9.087 | 8.865 | 8.942 | 2,371,146 | -0.08(-0.85%) |
Sep 29, 2020 | 9.130 | 9.130 | 8.953 | 9.019 | 1,710,483 | -0.09(-0.99%) |
Sep 28, 2020 | 8.990 | 9.151 | 8.939 | 9.108 | 4,779,883 | +0.25(+2.87%) |
Sep 25, 2020 | 8.693 | 8.863 | 8.693 | 8.854 | 1,573,367 | +0.10(+1.16%) |
Sep 24, 2020 | 8.719 | 8.914 | 8.702 | 8.753 | 1,408,782 | +0.05(+0.58%) |
Sep 23, 2020 | 8.854 | 8.981 | 8.689 | 8.702 | 2,305,745 | -0.19(-2.19%) |
Sep 22, 2020 | 8.693 | 8.939 | 8.668 | 8.897 | 2,334,971 | +0.23(+2.64%) |
Sep 21, 2020 | 8.846 | 8.922 | 8.625 | 8.668 | 4,572,477 | -0.32(-3.58%) |
Sep 18, 2020 | 9.235 | 9.320 | 8.981 | 8.990 | 5,856,785 | -0.19(-2.03%) |
Sep 17, 2020 | 9.269 | 9.371 | 9.134 | 9.176 | 2,648,175 | -0.18(-1.90%) |
Sep 16, 2020 | 9.557 | 9.557 | 9.295 | 9.354 | 3,167,138 | -0.16(-1.69%) |
Sep 15, 2020 | 9.600 | 9.676 | 9.507 | 9.515 | 1,984,373 | -0.05(-0.53%) |
Sep 14, 2020 | 9.405 | 9.625 | 9.396 | 9.566 | 2,119,003 | +0.23(+2.45%) |
Sep 11, 2020 | 9.464 | 9.464 | 9.227 | 9.337 | 1,944,314 | -0.11(-1.17%) |
Sep 10, 2020 | 9.524 | 9.557 | 9.405 | 9.447 | 1,714,156 | -0.11(-1.15%) |
Sep 09, 2020 | 9.464 | 9.642 | 9.456 | 9.557 | 1,649,509 | +0.16(+1.71%) |
Sep 08, 2020 | 9.498 | 9.498 | 9.329 | 9.396 | 1,591,964 | -0.15(-1.60%) |
Sep 04, 2020 | 9.710 | 9.778 | 9.380 | 9.549 | 1,439,293 | -0.11(-1.14%) |
Sep 03, 2020 | 9.735 | 9.879 | 9.600 | 9.659 | 1,655,706 | -0.05(-0.52%) |
Sep 02, 2020 | 9.634 | 9.744 | 9.532 | 9.710 | 3,878,490 | +0.08(+0.79%) |
Sep 01, 2020 | 9.549 | 9.718 | 9.532 | 9.634 | 2,759,817 | +0.00(+0.00%) |
Aug 31, 2020 | 9.752 | 9.837 | 9.625 | 9.634 | 3,221,424 | -0.13(-1.30%) |
Aug 28, 2020 | 9.939 | 9.939 | 9.735 | 9.761 | 1,236,529 | -0.08(-0.78%) |
Aug 27, 2020 | 9.862 | 9.981 | 9.786 | 9.837 | 1,825,392 | +0.02(+0.17%) |
Aug 26, 2020 | 9.871 | 9.934 | 9.782 | 9.820 | 1,778,888 | -0.06(-0.60%) |
Aug 25, 2020 | 9.930 | 9.960 | 9.807 | 9.879 | 1,695,662 | +0.00(+0.00%) |
Aug 24, 2020 | 9.871 | 9.888 | 9.718 | 9.879 | 1,752,498 | +0.07(+0.69%) |
Aug 21, 2020 | 9.761 | 9.930 | 9.757 | 9.812 | 2,733,654 | +0.06(+0.61%) |
Aug 20, 2020 | 9.659 | 9.905 | 9.659 | 9.752 | 1,596,319 | +0.05(+0.52%) |
Aug 19, 2020 | 9.896 | 9.909 | 9.685 | 9.701 | 1,476,608 | -0.19(-1.97%) |
Aug 18, 2020 | 9.896 | 9.962 | 9.871 | 9.896 | 1,211,474 | -0.04(-0.43%) |
Aug 17, 2020 | 9.566 | 9.956 | 9.515 | 9.939 | 1,153,709 | +0.14(+1.47%) |
Aug 14, 2020 | 9.786 | 9.939 | 9.769 | 9.795 | 1,089,708 | -0.03(-0.26%) |
Aug 13, 2020 | 9.879 | 10.01 | 9.812 | 9.820 | 1,185,518 | -0.12(-1.19%) |
Aug 12, 2020 | 9.964 | 10.01 | 9.879 | 9.939 | 1,521,306 | +0.06(+0.60%) |
Aug 11, 2020 | 10.17 | 10.17 | 9.846 | 9.879 | 1,523,932 | -0.22(-2.18%) |
Aug 10, 2020 | 10.13 | 10.15 | 10.07 | 10.10 | 1,328,941 | -0.02(-0.17%) |
Aug 07, 2020 | 10.09 | 10.14 | 10.04 | 10.12 | 1,409,551 | +0.02(+0.17%) |
Aug 06, 2020 | 9.939 | 10.24 | 9.905 | 10.10 | 1,338,187 | +0.03(+0.25%) |
Aug 05, 2020 | 9.998 | 10.13 | 9.896 | 10.07 | 1,647,923 | +0.17(+1.71%) |
Aug 04, 2020 | 9.668 | 9.947 | 9.638 | 9.905 | 1,801,475 | +0.18(+1.83%) |
Aug 03, 2020 | 9.879 | 9.879 | 9.600 | 9.727 | 1,321,074 | -0.10(-1.03%) |
Jul 31, 2020 | 9.812 | 9.888 | 9.714 | 9.829 | 3,825,841 | -0.01(-0.09%) |
Jul 30, 2020 | 9.693 | 9.913 | 9.676 | 9.837 | 1,777,340 | +0.00(+0.00%) |
Jul 29, 2020 | 9.634 | 9.846 | 9.634 | 9.837 | 1,780,968 | +0.23(+2.38%) |
Jul 28, 2020 | 9.371 | 9.710 | 9.324 | 9.608 | 2,491,221 | +0.17(+1.80%) |
Jul 27, 2020 | 9.202 | 9.464 | 9.117 | 9.439 | 2,024,249 | +0.24(+2.58%) |
Jul 24, 2020 | 9.261 | 9.316 | 9.159 | 9.202 | 1,210,092 | -0.08(-0.82%) |
Jul 23, 2020 | 9.286 | 9.380 | 9.193 | 9.278 | 1,754,017 | -0.09(-0.99%) |
Jul 22, 2020 | 9.083 | 9.422 | 9.058 | 9.371 | 3,852,305 | +0.22(+2.41%) |
Jul 21, 2020 | 8.964 | 9.219 | 8.930 | 9.151 | 3,745,555 | +0.32(+3.65%) |
Jul 20, 2020 | 8.854 | 8.863 | 8.795 | 8.829 | 852,005 | -0.05(-0.57%) |
Jul 17, 2020 | 8.693 | 8.914 | 8.630 | 8.880 | 1,249,512 | +0.21(+2.44%) |
Jul 16, 2020 | 8.795 | 8.863 | 8.625 | 8.668 | 2,141,267 | -0.19(-2.11%) |
Jul 15, 2020 | 9.024 | 9.083 | 8.812 | 8.854 | 2,591,936 | +0.03(+0.29%) |
Jul 14, 2020 | 8.786 | 8.854 | 8.748 | 8.829 | 1,475,227 | +0.05(+0.58%) |
Jul 13, 2020 | 8.863 | 8.897 | 8.753 | 8.778 | 2,485,050 | -0.03(-0.38%) |
Jul 10, 2020 | 8.846 | 8.947 | 8.795 | 8.812 | 1,629,310 | +0.01(+0.10%) |
Jul 09, 2020 | 8.820 | 8.863 | 8.642 | 8.803 | 1,598,810 | -0.03(-0.38%) |
Jul 08, 2020 | 8.914 | 8.973 | 8.812 | 8.837 | 1,572,188 | -0.09(-1.04%) |
Jul 07, 2020 | 8.990 | 9.074 | 8.888 | 8.930 | 1,531,049 | -0.22(-2.41%) |
Jul 06, 2020 | 9.371 | 9.371 | 9.134 | 9.151 | 1,007,504 | -0.02(-0.18%) |
Jul 02, 2020 | 9.320 | 9.363 | 9.134 | 9.168 | 1,241,368 | +0.01(+0.09%) |
Jul 01, 2020 | 8.981 | 9.227 | 8.964 | 9.159 | 1,280,202 | +0.22(+2.46%) |
Jun 30, 2020 | 8.761 | 9.011 | 8.761 | 8.939 | 2,016,018 | +0.17(+1.93%) |
Jun 29, 2020 | 8.786 | 8.854 | 8.642 | 8.769 | 1,952,454 | +0.11(+1.22%) |
Jun 26, 2020 | 8.773 | 8.840 | 8.622 | 8.664 | 4,222,477 | -0.16(-1.81%) |
Jun 25, 2020 | 8.697 | 8.848 | 8.680 | 8.823 | 2,327,735 | +0.09(+1.06%) |
Jun 24, 2020 | 8.773 | 8.873 | 8.504 | 8.731 | 2,464,727 | -0.17(-1.89%) |
Jun 23, 2020 | 9.066 | 9.091 | 8.890 | 8.898 | 3,019,831 | -0.06(-0.66%) |
Jun 22, 2020 | 8.882 | 9.016 | 8.672 | 8.957 | 3,371,253 | +0.01(+0.09%) |
Jun 19, 2020 | 9.284 | 9.318 | 8.898 | 8.949 | 20,019,356 | -0.27(-2.91%) |
Jun 18, 2020 | 9.116 | 9.330 | 9.083 | 9.217 | 3,583,434 | +0.00(+0.00%) |
Jun 17, 2020 | 9.293 | 9.318 | 9.116 | 9.217 | 2,891,603 | +0.00(+0.00%) |
Jun 16, 2020 | 9.192 | 9.343 | 9.033 | 9.217 | 3,607,775 | +0.33(+3.68%) |
Jun 15, 2020 | 8.328 | 8.903 | 8.278 | 8.890 | 5,655,243 | +0.30(+3.52%) |
Jun 12, 2020 | 8.454 | 8.596 | 8.244 | 8.588 | 3,271,337 | +0.41(+5.03%) |
Jun 11, 2020 | 8.118 | 8.320 | 8.093 | 8.177 | 2,829,931 | -0.37(-4.32%) |
Jun 10, 2020 | 8.756 | 8.815 | 8.429 | 8.546 | 1,658,568 | -0.25(-2.86%) |
Jun 09, 2020 | 8.815 | 8.882 | 8.739 | 8.798 | 3,022,848 | -0.18(-2.05%) |
Jun 08, 2020 | 8.915 | 9.075 | 8.831 | 8.982 | 2,288,517 | +0.02(+0.19%) |
Jun 05, 2020 | 8.974 | 9.108 | 8.915 | 8.965 | 2,536,014 | +0.29(+3.38%) |
Jun 04, 2020 | 8.722 | 8.773 | 8.588 | 8.672 | 2,225,760 | -0.12(-1.34%) |
Jun 03, 2020 | 8.496 | 8.823 | 8.437 | 8.789 | 2,439,443 | +0.44(+5.33%) |
Jun 02, 2020 | 8.202 | 8.437 | 8.127 | 8.345 | 2,013,530 | +0.24(+3.00%) |
Jun 01, 2020 | 8.152 | 8.215 | 8.009 | 8.102 | 3,529,215 | -0.05(-0.62%) |
May 29, 2020 | 7.959 | 8.177 | 7.884 | 8.152 | 6,236,718 | +0.10(+1.25%) |
May 28, 2020 | 8.102 | 8.118 | 7.984 | 8.051 | 2,864,696 | -0.05(-0.62%) |
May 27, 2020 | 8.110 | 8.194 | 7.967 | 8.102 | 2,721,631 | +0.15(+1.90%) |
May 26, 2020 | 8.026 | 8.085 | 7.934 | 7.951 | 2,405,833 | +0.18(+2.38%) |
May 22, 2020 | 7.775 | 7.816 | 7.699 | 7.766 | 1,549,104 | +0.00(+0.00%) |
May 21, 2020 | 7.707 | 7.858 | 7.699 | 7.766 | 2,046,327 | +0.00(+0.00%) |
May 20, 2020 | 7.724 | 7.833 | 7.628 | 7.766 | 2,333,191 | +0.18(+2.43%) |
May 19, 2020 | 7.682 | 7.766 | 7.582 | 7.582 | 2,022,694 | -0.16(-2.06%) |
May 18, 2020 | 7.632 | 7.926 | 7.582 | 7.741 | 2,682,648 | +0.39(+5.25%) |
May 15, 2020 | 7.296 | 7.389 | 7.150 | 7.355 | 3,724,312 | +0.05(+0.69%) |
May 14, 2020 | 7.129 | 7.330 | 7.041 | 7.305 | 5,125,715 | +0.02(+0.23%) |
May 13, 2020 | 7.833 | 7.850 | 7.238 | 7.288 | 8,397,168 | -0.55(-7.06%) |
May 12, 2020 | 8.051 | 8.135 | 7.758 | 7.842 | 11,643,069 | -0.58(-6.87%) |
May 11, 2020 | 8.462 | 8.555 | 8.278 | 8.420 | 1,921,931 | -0.27(-3.09%) |
May 08, 2020 | 8.756 | 8.815 | 8.529 | 8.689 | 1,490,678 | +0.11(+1.27%) |
May 07, 2020 | 8.420 | 8.668 | 8.278 | 8.580 | 1,706,871 | +0.25(+3.02%) |
May 06, 2020 | 8.395 | 8.487 | 8.328 | 8.328 | 1,086,895 | -0.03(-0.40%) |
May 05, 2020 | 8.437 | 8.580 | 8.332 | 8.362 | 1,026,182 | +0.09(+1.12%) |
May 04, 2020 | 8.286 | 8.362 | 8.177 | 8.269 | 1,297,330 | -0.17(-1.99%) |
May 01, 2020 | 8.471 | 8.580 | 8.253 | 8.437 | 1,672,870 | -0.33(-3.73%) |
Apr 30, 2020 | 8.882 | 8.907 | 8.571 | 8.764 | 2,244,118 | -0.37(-4.04%) |
Apr 29, 2020 | 9.125 | 9.334 | 9.016 | 9.133 | 1,867,523 | +0.29(+3.32%) |
Apr 28, 2020 | 8.882 | 9.171 | 8.815 | 8.840 | 1,254,255 | +0.08(+0.86%) |
Apr 27, 2020 | 8.580 | 8.882 | 8.580 | 8.764 | 1,423,542 | +0.26(+3.06%) |
Apr 24, 2020 | 8.622 | 8.622 | 8.395 | 8.504 | 1,037,942 | -0.04(-0.49%) |
Apr 23, 2020 | 8.513 | 8.655 | 8.437 | 8.546 | 1,611,056 | -0.02(-0.20%) |
Apr 22, 2020 | 8.588 | 8.651 | 8.471 | 8.563 | 2,086,029 | +0.21(+2.51%) |
Apr 21, 2020 | 8.060 | 8.404 | 7.967 | 8.353 | 1,306,521 | +0.05(+0.61%) |
Apr 20, 2020 | 8.378 | 8.445 | 8.253 | 8.303 | 1,610,821 | -0.30(-3.51%) |
Apr 17, 2020 | 8.756 | 8.815 | 8.521 | 8.605 | 1,742,384 | +0.08(+0.98%) |
Apr 16, 2020 | 8.571 | 8.731 | 8.362 | 8.521 | 2,148,302 | -0.02(-0.20%) |
Apr 15, 2020 | 8.655 | 8.773 | 8.353 | 8.538 | 1,942,593 | -0.38(-4.23%) |
Apr 14, 2020 | 8.957 | 9.075 | 8.886 | 8.915 | 1,708,726 | +0.18(+2.11%) |
Apr 13, 2020 | 8.991 | 9.058 | 8.638 | 8.731 | 1,457,803 | -0.39(-4.32%) |
Apr 09, 2020 | 8.873 | 9.125 | 8.714 | 9.125 | 2,705,924 | +0.49(+5.73%) |
Apr 08, 2020 | 8.672 | 8.932 | 8.521 | 8.630 | 2,014,557 | +0.11(+1.28%) |
Apr 07, 2020 | 8.890 | 9.007 | 8.370 | 8.521 | 2,673,897 | -0.03(-0.39%) |
Apr 06, 2020 | 8.269 | 8.638 | 8.152 | 8.555 | 2,345,349 | +0.63(+7.94%) |
Apr 03, 2020 | 8.051 | 8.118 | 7.691 | 7.926 | 2,810,016 | -0.17(-2.07%) |
Apr 02, 2020 | 7.632 | 8.093 | 7.540 | 8.093 | 2,021,825 | +0.29(+3.65%) |
Apr 01, 2020 | 7.875 | 8.005 | 7.322 | 7.808 | 2,824,476 | -0.52(-6.24%) |
Mar 31, 2020 | 8.219 | 8.622 | 7.724 | 8.328 | 5,596,819 | -0.02(-0.20%) |
Mar 30, 2020 | 8.135 | 8.404 | 7.833 | 8.345 | 3,509,858 | +0.31(+3.92%) |
Mar 27, 2020 | 7.699 | 8.321 | 7.582 | 8.030 | 2,138,910 | +0.04(+0.52%) |
Mar 26, 2020 | 7.781 | 8.188 | 7.657 | 7.989 | 4,030,245 | +0.32(+4.11%) |
Mar 25, 2020 | 7.176 | 8.229 | 7.176 | 7.674 | 5,224,861 | +0.50(+6.94%) |
Mar 24, 2020 | 7.051 | 7.358 | 6.645 | 7.176 | 5,224,628 | +0.44(+6.53%) |
Mar 23, 2020 | 7.159 | 7.263 | 6.521 | 6.736 | 6,079,119 | -0.46(-6.45%) |
Mar 20, 2020 | 7.840 | 8.155 | 7.118 | 7.201 | 6,401,784 | -0.59(-7.56%) |
Mar 19, 2020 | 7.242 | 7.906 | 6.927 | 7.790 | 4,347,248 | +0.49(+6.70%) |
Mar 18, 2020 | 7.300 | 7.632 | 6.960 | 7.300 | 3,583,358 | -0.51(-6.58%) |
Mar 17, 2020 | 7.242 | 8.080 | 6.877 | 7.815 | 4,564,417 | +0.64(+8.90%) |
Mar 16, 2020 | 7.275 | 7.441 | 7.056 | 7.176 | 2,980,415 | -0.92(-11.37%) |
Mar 13, 2020 | 7.599 | 8.097 | 7.035 | 8.097 | 3,647,020 | +0.84(+11.54%) |
Mar 12, 2020 | 7.616 | 7.798 | 7.168 | 7.259 | 2,929,987 | -0.89(-10.90%) |
Mar 11, 2020 | 8.429 | 8.445 | 8.064 | 8.146 | 2,700,046 | -0.49(-5.67%) |
Mar 10, 2020 | 8.536 | 8.636 | 8.146 | 8.636 | 3,157,549 | +0.24(+2.87%) |
Mar 09, 2020 | 8.769 | 8.785 | 8.379 | 8.395 | 3,214,586 | -0.80(-8.75%) |
Mar 06, 2020 | 8.993 | 9.233 | 8.901 | 9.200 | 3,401,113 | -0.04(-0.45%) |
Mar 05, 2020 | 9.109 | 9.262 | 9.042 | 9.242 | 3,148,331 | -0.04(-0.45%) |
Mar 04, 2020 | 9.200 | 9.329 | 9.134 | 9.283 | 2,061,913 | +0.22(+2.47%) |
Mar 03, 2020 | 8.918 | 9.233 | 8.785 | 9.059 | 5,002,442 | +0.17(+1.87%) |
Mar 02, 2020 | 8.644 | 8.910 | 8.279 | 8.893 | 3,458,007 | +0.29(+3.38%) |
Feb 28, 2020 | 8.611 | 8.744 | 8.375 | 8.603 | 6,552,944 | -0.17(-1.89%) |
Feb 27, 2020 | 9.217 | 9.283 | 8.752 | 8.769 | 3,184,479 | -0.58(-6.21%) |
Feb 26, 2020 | 9.524 | 9.590 | 9.349 | 9.349 | 2,259,939 | -0.15(-1.57%) |
Feb 25, 2020 | 9.748 | 9.797 | 9.499 | 9.499 | 3,377,693 | -0.22(-2.30%) |
Feb 24, 2020 | 9.582 | 9.756 | 9.565 | 9.723 | 3,316,369 | -0.02(-0.17%) |
Feb 21, 2020 | 9.723 | 9.802 | 9.698 | 9.739 | 2,654,230 | -0.01(-0.09%) |
Feb 20, 2020 | 9.507 | 9.764 | 9.449 | 9.748 | 2,278,066 | +0.22(+2.26%) |
Feb 19, 2020 | 9.607 | 9.607 | 9.503 | 9.532 | 1,828,503 | -0.07(-0.78%) |
Feb 18, 2020 | 9.582 | 9.631 | 9.524 | 9.607 | 1,524,136 | +0.02(+0.26%) |
Feb 14, 2020 | 9.474 | 9.598 | 9.453 | 9.582 | 2,249,207 | +0.12(+1.32%) |
Feb 13, 2020 | 9.291 | 9.499 | 9.283 | 9.457 | 1,469,355 | +0.15(+1.60%) |
Feb 12, 2020 | 9.308 | 9.407 | 9.150 | 9.308 | 2,954,132 | +0.02(+0.27%) |
Feb 11, 2020 | 9.316 | 9.378 | 9.250 | 9.283 | 1,977,369 | -0.01(-0.09%) |
Feb 10, 2020 | 9.192 | 9.300 | 9.167 | 9.291 | 1,642,123 | +0.12(+1.36%) |
Feb 07, 2020 | 9.258 | 9.308 | 9.150 | 9.167 | 1,616,116 | -0.08(-0.90%) |
Feb 06, 2020 | 9.242 | 9.358 | 9.208 | 9.250 | 1,120,074 | +0.02(+0.18%) |
Feb 05, 2020 | 9.358 | 9.358 | 9.221 | 9.233 | 2,578,744 | -0.09(-0.98%) |
Feb 04, 2020 | 9.308 | 9.378 | 9.258 | 9.324 | 1,164,609 | +0.05(+0.54%) |