Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.587 | 8.623 | 8.506 | 8.506 | 190,592 | -0.04(-0.51%) |
Sep 29, 2020 | 8.550 | 8.554 | 8.521 | 8.550 | 116,955 | +0.00(+0.00%) |
Sep 28, 2020 | 8.557 | 8.572 | 8.535 | 8.550 | 85,439 | +0.00(+0.00%) |
Sep 25, 2020 | 8.513 | 8.579 | 8.499 | 8.550 | 207,137 | -0.01(-0.09%) |
Sep 24, 2020 | 8.572 | 8.579 | 8.513 | 8.557 | 83,726 | -0.03(-0.34%) |
Sep 23, 2020 | 8.652 | 8.682 | 8.550 | 8.587 | 114,856 | -0.08(-0.93%) |
Sep 22, 2020 | 8.667 | 8.701 | 8.652 | 8.667 | 93,188 | +0.00(+0.04%) |
Sep 21, 2020 | 8.736 | 8.764 | 8.663 | 8.663 | 87,285 | -0.12(-1.33%) |
Sep 18, 2020 | 8.743 | 8.780 | 8.736 | 8.780 | 44,266 | +0.06(+0.67%) |
Sep 17, 2020 | 8.758 | 8.780 | 8.722 | 8.722 | 71,925 | -0.07(-0.83%) |
Sep 16, 2020 | 8.765 | 8.809 | 8.762 | 8.794 | 73,664 | +0.02(+0.25%) |
Sep 15, 2020 | 8.765 | 8.794 | 8.620 | 8.773 | 88,191 | +0.04(+0.50%) |
Sep 14, 2020 | 8.722 | 8.802 | 8.693 | 8.729 | 119,766 | +0.04(+0.50%) |
Sep 11, 2020 | 8.649 | 8.700 | 8.649 | 8.685 | 38,080 | +0.02(+0.25%) |
Sep 10, 2020 | 8.634 | 8.685 | 8.634 | 8.663 | 110,051 | +0.03(+0.34%) |
Sep 09, 2020 | 8.598 | 8.663 | 8.591 | 8.634 | 81,471 | +0.03(+0.34%) |
Sep 08, 2020 | 8.532 | 8.605 | 8.525 | 8.605 | 123,265 | +0.01(+0.17%) |
Sep 04, 2020 | 8.554 | 8.620 | 8.547 | 8.591 | 94,857 | -0.01(-0.17%) |
Sep 03, 2020 | 8.649 | 8.667 | 8.569 | 8.605 | 91,473 | -0.07(-0.84%) |
Sep 02, 2020 | 8.693 | 8.693 | 8.612 | 8.678 | 86,246 | +0.00(+0.00%) |
Sep 01, 2020 | 8.605 | 8.693 | 8.605 | 8.678 | 60,262 | +0.04(+0.42%) |
Aug 31, 2020 | 8.598 | 8.642 | 8.569 | 8.642 | 150,510 | +0.07(+0.76%) |
Aug 28, 2020 | 8.576 | 8.591 | 8.554 | 8.576 | 156,858 | +0.00(+0.00%) |
Aug 27, 2020 | 8.547 | 8.598 | 8.532 | 8.576 | 132,180 | +0.04(+0.43%) |
Aug 26, 2020 | 8.525 | 8.562 | 8.511 | 8.540 | 185,409 | +0.01(+0.09%) |
Aug 25, 2020 | 8.562 | 8.572 | 8.511 | 8.532 | 172,860 | -0.03(-0.34%) |
Aug 24, 2020 | 8.649 | 8.671 | 8.540 | 8.562 | 149,985 | -0.06(-0.68%) |
Aug 21, 2020 | 8.627 | 8.649 | 8.547 | 8.620 | 180,641 | -0.03(-0.38%) |
Aug 20, 2020 | 8.602 | 8.674 | 8.566 | 8.652 | 136,013 | +0.04(+0.50%) |
Aug 19, 2020 | 8.551 | 8.616 | 8.550 | 8.609 | 101,862 | +0.04(+0.51%) |
Aug 18, 2020 | 8.522 | 8.580 | 8.522 | 8.566 | 106,291 | +0.02(+0.25%) |
Aug 17, 2020 | 8.551 | 8.573 | 8.519 | 8.544 | 69,638 | +0.01(+0.17%) |
Aug 14, 2020 | 8.544 | 8.563 | 8.508 | 8.530 | 68,283 | -0.03(-0.34%) |
Aug 13, 2020 | 8.609 | 8.616 | 8.537 | 8.558 | 77,467 | -0.02(-0.25%) |
Aug 12, 2020 | 8.551 | 8.587 | 8.544 | 8.580 | 93,109 | +0.03(+0.34%) |
Aug 11, 2020 | 8.558 | 8.595 | 8.530 | 8.551 | 132,500 | +0.04(+0.51%) |
Aug 10, 2020 | 8.464 | 8.515 | 8.457 | 8.508 | 87,497 | +0.06(+0.68%) |
Aug 07, 2020 | 8.421 | 8.457 | 8.392 | 8.450 | 126,891 | +0.01(+0.17%) |
Aug 06, 2020 | 8.479 | 8.482 | 8.428 | 8.435 | 98,751 | -0.03(-0.34%) |
Aug 05, 2020 | 8.407 | 8.472 | 8.407 | 8.464 | 93,266 | +0.03(+0.34%) |
Aug 04, 2020 | 8.392 | 8.450 | 8.392 | 8.435 | 179,330 | +0.06(+0.69%) |
Aug 03, 2020 | 8.363 | 8.407 | 8.327 | 8.378 | 150,027 | +0.03(+0.35%) |
Jul 31, 2020 | 8.363 | 8.363 | 8.298 | 8.349 | 80,862 | +0.00(+0.00%) |
Jul 30, 2020 | 8.349 | 8.349 | 8.284 | 8.349 | 108,282 | -0.01(-0.17%) |
Jul 29, 2020 | 8.276 | 8.370 | 8.269 | 8.363 | 205,771 | +0.09(+1.05%) |
Jul 28, 2020 | 8.233 | 8.298 | 8.218 | 8.276 | 169,118 | +0.01(+0.18%) |
Jul 27, 2020 | 8.211 | 8.269 | 8.190 | 8.262 | 110,236 | +0.07(+0.79%) |
Jul 24, 2020 | 8.153 | 8.204 | 8.124 | 8.197 | 143,340 | +0.06(+0.71%) |
Jul 23, 2020 | 8.146 | 8.153 | 8.110 | 8.139 | 99,626 | +0.01(+0.13%) |
Jul 22, 2020 | 8.178 | 8.193 | 8.106 | 8.128 | 193,141 | -0.08(-0.96%) |
Jul 21, 2020 | 8.178 | 8.222 | 8.164 | 8.207 | 101,887 | +0.04(+0.53%) |
Jul 20, 2020 | 8.128 | 8.164 | 8.114 | 8.164 | 93,473 | +0.06(+0.80%) |
Jul 17, 2020 | 8.099 | 8.128 | 8.078 | 8.099 | 84,666 | -0.02(-0.27%) |
Jul 16, 2020 | 8.121 | 8.153 | 8.114 | 8.121 | 42,081 | -0.02(-0.27%) |
Jul 15, 2020 | 8.121 | 8.170 | 8.121 | 8.142 | 128,032 | +0.01(+0.18%) |
Jul 14, 2020 | 8.099 | 8.128 | 8.070 | 8.128 | 77,866 | +0.04(+0.53%) |
Jul 13, 2020 | 8.056 | 8.106 | 8.052 | 8.085 | 83,136 | +0.05(+0.63%) |
Jul 10, 2020 | 7.984 | 8.042 | 7.977 | 8.034 | 183,096 | +0.02(+0.27%) |
Jul 09, 2020 | 8.063 | 8.101 | 7.991 | 8.013 | 176,234 | -0.05(-0.62%) |
Jul 08, 2020 | 8.106 | 8.128 | 8.056 | 8.063 | 88,452 | -0.02(-0.27%) |
Jul 07, 2020 | 8.106 | 8.143 | 8.085 | 8.085 | 152,411 | -0.07(-0.88%) |
Jul 06, 2020 | 8.243 | 8.243 | 8.128 | 8.157 | 156,497 | -0.04(-0.53%) |
Jul 02, 2020 | 8.236 | 8.257 | 8.193 | 8.200 | 175,172 | -0.01(-0.18%) |
Jul 01, 2020 | 8.128 | 8.214 | 8.092 | 8.214 | 106,458 | +0.07(+0.88%) |
Jun 30, 2020 | 8.034 | 8.150 | 7.984 | 8.142 | 348,448 | +0.12(+1.52%) |
Jun 29, 2020 | 8.013 | 8.056 | 7.991 | 8.020 | 69,909 | -0.01(-0.18%) |
Jun 26, 2020 | 8.099 | 8.110 | 8.018 | 8.034 | 80,773 | -0.04(-0.53%) |
Jun 25, 2020 | 8.099 | 8.121 | 8.070 | 8.078 | 61,663 | -0.04(-0.44%) |
Jun 24, 2020 | 8.171 | 8.200 | 8.099 | 8.114 | 136,259 | -0.06(-0.70%) |
Jun 23, 2020 | 8.186 | 8.201 | 8.150 | 8.171 | 135,173 | +0.01(+0.09%) |
Jun 22, 2020 | 8.186 | 8.220 | 8.142 | 8.164 | 105,780 | -0.03(-0.32%) |
Jun 19, 2020 | 8.233 | 8.254 | 8.183 | 8.190 | 113,104 | -0.04(-0.48%) |
Jun 18, 2020 | 8.283 | 8.354 | 8.218 | 8.229 | 108,867 | -0.05(-0.65%) |
Jun 17, 2020 | 8.304 | 8.369 | 8.276 | 8.283 | 135,555 | -0.04(-0.43%) |
Jun 16, 2020 | 8.354 | 8.404 | 8.319 | 8.319 | 168,227 | +0.04(+0.52%) |
Jun 15, 2020 | 8.154 | 8.290 | 8.154 | 8.276 | 34,403 | -0.01(-0.17%) |
Jun 12, 2020 | 8.247 | 8.311 | 8.204 | 8.290 | 179,652 | +0.14(+1.76%) |
Jun 11, 2020 | 8.218 | 8.290 | 8.111 | 8.147 | 221,683 | -0.22(-2.65%) |
Jun 10, 2020 | 8.376 | 8.404 | 8.333 | 8.369 | 89,812 | +0.00(+0.00%) |
Jun 09, 2020 | 8.297 | 8.383 | 8.297 | 8.369 | 95,094 | +0.04(+0.52%) |
Jun 08, 2020 | 8.276 | 8.362 | 8.276 | 8.326 | 140,209 | +0.06(+0.69%) |
Jun 05, 2020 | 8.376 | 8.397 | 8.261 | 8.269 | 262,278 | -0.01(-0.09%) |
Jun 04, 2020 | 8.304 | 8.326 | 8.261 | 8.276 | 128,607 | -0.03(-0.34%) |
Jun 03, 2020 | 8.190 | 8.369 | 8.187 | 8.304 | 168,550 | +0.14(+1.66%) |
Jun 02, 2020 | 8.140 | 8.190 | 8.118 | 8.168 | 102,031 | +0.03(+0.35%) |
Jun 01, 2020 | 8.018 | 8.154 | 7.982 | 8.140 | 82,421 | +0.14(+1.70%) |
May 29, 2020 | 7.975 | 8.040 | 7.975 | 8.004 | 119,954 | +0.05(+0.63%) |
May 28, 2020 | 7.918 | 8.011 | 7.904 | 7.954 | 175,074 | +0.05(+0.63%) |
May 27, 2020 | 7.940 | 7.954 | 7.839 | 7.904 | 444,318 | +0.09(+1.10%) |
May 26, 2020 | 7.868 | 7.905 | 7.818 | 7.818 | 125,538 | +0.02(+0.28%) |
May 22, 2020 | 7.789 | 7.811 | 7.768 | 7.796 | 149,174 | +0.01(+0.18%) |
May 21, 2020 | 7.725 | 7.789 | 7.700 | 7.782 | 211,247 | +0.05(+0.69%) |
May 20, 2020 | 7.608 | 7.729 | 7.608 | 7.729 | 242,207 | +0.15(+1.97%) |
May 19, 2020 | 7.522 | 7.586 | 7.522 | 7.579 | 168,595 | +0.04(+0.57%) |
May 18, 2020 | 7.508 | 7.565 | 7.465 | 7.537 | 123,607 | +0.14(+1.83%) |
May 15, 2020 | 7.416 | 7.465 | 7.401 | 7.401 | 75,528 | -0.04(-0.48%) |
May 14, 2020 | 7.451 | 7.471 | 7.416 | 7.437 | 112,466 | -0.06(-0.85%) |
May 13, 2020 | 7.544 | 7.562 | 7.473 | 7.501 | 186,806 | -0.04(-0.57%) |
May 12, 2020 | 7.508 | 7.558 | 7.508 | 7.544 | 105,058 | +0.04(+0.47%) |
May 11, 2020 | 7.487 | 7.548 | 7.487 | 7.508 | 111,788 | -0.03(-0.38%) |
May 08, 2020 | 7.501 | 7.551 | 7.494 | 7.537 | 111,956 | +0.09(+1.24%) |
May 07, 2020 | 7.465 | 7.529 | 7.437 | 7.444 | 158,918 | +0.02(+0.29%) |
May 06, 2020 | 7.423 | 7.501 | 7.416 | 7.423 | 136,784 | +0.03(+0.38%) |
May 05, 2020 | 7.352 | 7.430 | 7.352 | 7.394 | 309,932 | +0.09(+1.17%) |
May 04, 2020 | 7.288 | 7.309 | 7.238 | 7.309 | 277,759 | -0.01(-0.10%) |
May 01, 2020 | 7.323 | 7.366 | 7.252 | 7.316 | 180,733 | -0.07(-0.96%) |
Apr 30, 2020 | 7.451 | 7.515 | 7.359 | 7.387 | 981,775 | -0.11(-1.52%) |
Apr 29, 2020 | 7.451 | 7.572 | 7.423 | 7.501 | 122,071 | +0.06(+0.76%) |
Apr 28, 2020 | 7.430 | 7.487 | 7.430 | 7.444 | 229,273 | +0.01(+0.19%) |
Apr 27, 2020 | 7.487 | 7.497 | 7.416 | 7.430 | 112,927 | -0.08(-1.04%) |
Apr 24, 2020 | 7.465 | 7.508 | 7.416 | 7.508 | 139,523 | +0.04(+0.48%) |
Apr 23, 2020 | 7.515 | 7.515 | 7.416 | 7.473 | 195,852 | -0.06(-0.76%) |
Apr 22, 2020 | 7.537 | 7.564 | 7.430 | 7.529 | 250,521 | +0.04(+0.54%) |
Apr 21, 2020 | 7.390 | 7.503 | 7.319 | 7.489 | 278,618 | +0.03(+0.38%) |
Apr 20, 2020 | 7.432 | 7.644 | 7.432 | 7.461 | 227,070 | -0.09(-1.22%) |
Apr 17, 2020 | 7.482 | 7.630 | 7.454 | 7.552 | 433,829 | +0.13(+1.81%) |
Apr 16, 2020 | 7.432 | 7.436 | 7.326 | 7.418 | 268,325 | -0.02(-0.28%) |
Apr 15, 2020 | 7.411 | 7.468 | 7.326 | 7.439 | 164,944 | -0.04(-0.47%) |
Apr 14, 2020 | 7.496 | 7.764 | 7.432 | 7.475 | 485,611 | +0.11(+1.54%) |
Apr 13, 2020 | 7.637 | 7.646 | 7.242 | 7.362 | 200,179 | -0.23(-3.07%) |
Apr 09, 2020 | 7.630 | 7.976 | 7.390 | 7.595 | 358,245 | +0.16(+2.09%) |
Apr 08, 2020 | 7.157 | 7.581 | 7.157 | 7.439 | 295,986 | +0.29(+4.05%) |
Apr 07, 2020 | 7.079 | 7.289 | 7.079 | 7.150 | 378,637 | +0.18(+2.53%) |
Apr 06, 2020 | 6.705 | 7.030 | 6.705 | 6.973 | 354,103 | +0.30(+4.56%) |
Apr 03, 2020 | 6.782 | 6.825 | 6.358 | 6.669 | 427,176 | -0.20(-2.88%) |
Apr 02, 2020 | 6.648 | 6.881 | 6.535 | 6.867 | 388,382 | +0.16(+2.42%) |
Apr 01, 2020 | 6.860 | 6.917 | 6.648 | 6.705 | 330,589 | -0.28(-3.95%) |
Mar 31, 2020 | 6.775 | 7.072 | 6.754 | 6.980 | 631,056 | +0.23(+3.46%) |
Mar 30, 2020 | 6.641 | 6.804 | 6.606 | 6.747 | 322,361 | +0.06(+0.84%) |
Mar 27, 2020 | 6.514 | 6.768 | 6.442 | 6.691 | 485,067 | +0.05(+0.74%) |
Mar 26, 2020 | 6.295 | 6.775 | 6.295 | 6.641 | 414,974 | +0.22(+3.41%) |
Mar 25, 2020 | 5.878 | 6.620 | 5.878 | 6.422 | 1,211,269 | +0.52(+8.73%) |
Mar 24, 2020 | 5.772 | 6.019 | 5.680 | 5.906 | 1,034,920 | +0.32(+5.69%) |
Mar 23, 2020 | 5.723 | 5.984 | 5.504 | 5.588 | 1,711,508 | -0.29(-4.95%) |
Mar 20, 2020 | 5.886 | 6.376 | 5.858 | 5.879 | 1,638,285 | +0.08(+1.33%) |
Mar 19, 2020 | 5.397 | 5.858 | 5.040 | 5.803 | 1,485,000 | +0.13(+2.35%) |
Mar 18, 2020 | 6.901 | 6.957 | 5.670 | 5.670 | 1,578,511 | -1.57(-21.74%) |
Mar 17, 2020 | 6.922 | 7.272 | 6.838 | 7.244 | 502,998 | +0.28(+4.02%) |
Mar 16, 2020 | 7.020 | 7.167 | 6.838 | 6.964 | 490,172 | -0.64(-8.38%) |
Mar 13, 2020 | 7.503 | 7.860 | 7.438 | 7.601 | 881,648 | +0.27(+3.63%) |
Mar 12, 2020 | 7.832 | 7.832 | 7.195 | 7.335 | 835,014 | -0.71(-8.79%) |
Mar 11, 2020 | 8.273 | 8.294 | 8.028 | 8.042 | 633,280 | -0.32(-3.85%) |
Mar 10, 2020 | 8.588 | 8.588 | 8.238 | 8.364 | 694,513 | -0.04(-0.50%) |
Mar 09, 2020 | 8.707 | 8.712 | 8.329 | 8.406 | 530,461 | -0.65(-7.19%) |
Mar 06, 2020 | 8.966 | 9.057 | 8.784 | 9.057 | 594,766 | -0.06(-0.61%) |
Mar 05, 2020 | 9.239 | 9.242 | 9.050 | 9.113 | 201,484 | -0.18(-1.96%) |
Mar 04, 2020 | 9.190 | 9.358 | 9.120 | 9.295 | 250,476 | +0.15(+1.68%) |
Mar 03, 2020 | 9.169 | 9.261 | 9.129 | 9.141 | 193,635 | -0.04(-0.46%) |
Mar 02, 2020 | 8.994 | 9.218 | 8.868 | 9.183 | 738,235 | +0.19(+2.10%) |
Feb 28, 2020 | 8.945 | 8.994 | 8.826 | 8.994 | 591,480 | -0.06(-0.70%) |
Feb 27, 2020 | 9.239 | 9.239 | 8.840 | 9.057 | 1,044,056 | -0.25(-2.71%) |
Feb 26, 2020 | 9.253 | 9.335 | 9.253 | 9.309 | 133,778 | +0.03(+0.38%) |
Feb 25, 2020 | 9.358 | 9.393 | 9.250 | 9.274 | 198,098 | -0.06(-0.67%) |
Feb 24, 2020 | 9.498 | 9.512 | 9.295 | 9.337 | 412,245 | -0.20(-2.13%) |
Feb 21, 2020 | 9.533 | 9.547 | 9.526 | 9.540 | 428,465 | +0.00(+0.00%) |
Feb 20, 2020 | 9.526 | 9.540 | 9.526 | 9.540 | 60,842 | +0.02(+0.25%) |
Feb 19, 2020 | 9.502 | 9.523 | 9.496 | 9.516 | 184,461 | +0.03(+0.29%) |
Feb 18, 2020 | 9.440 | 9.489 | 9.433 | 9.489 | 89,182 | +0.05(+0.52%) |
Feb 14, 2020 | 9.384 | 9.440 | 9.377 | 9.440 | 113,995 | +0.07(+0.74%) |
Feb 13, 2020 | 9.419 | 9.439 | 9.370 | 9.370 | 133,252 | -0.06(-0.66%) |
Feb 12, 2020 | 9.482 | 9.486 | 9.419 | 9.433 | 194,555 | -0.03(-0.29%) |
Feb 11, 2020 | 9.495 | 9.523 | 9.454 | 9.461 | 151,067 | -0.03(-0.37%) |
Feb 10, 2020 | 9.495 | 9.516 | 9.482 | 9.495 | 106,451 | +0.01(+0.15%) |
Feb 07, 2020 | 9.433 | 9.482 | 9.433 | 9.482 | 64,544 | +0.04(+0.44%) |
Feb 06, 2020 | 9.405 | 9.440 | 9.391 | 9.440 | 187,649 | +0.03(+0.37%) |
Feb 05, 2020 | 9.433 | 9.454 | 9.405 | 9.405 | 173,463 | +0.00(+0.00%) |
Feb 04, 2020 | 9.516 | 9.537 | 9.398 | 9.405 | 529,436 | -0.10(-1.02%) |
Feb 03, 2020 | 9.495 | 9.537 | 9.495 | 9.502 | 142,983 | -0.02(-0.22%) |
Jan 31, 2020 | 9.558 | 9.572 | 9.517 | 9.523 | 108,964 | -0.05(-0.51%) |
Jan 30, 2020 | 9.516 | 9.572 | 9.500 | 9.572 | 118,346 | +0.04(+0.44%) |
Jan 29, 2020 | 9.565 | 9.572 | 9.530 | 9.530 | 154,960 | +0.00(+0.00%) |
Jan 28, 2020 | 9.412 | 9.537 | 9.412 | 9.530 | 203,261 | +0.12(+1.26%) |
Jan 27, 2020 | 9.523 | 9.551 | 9.412 | 9.412 | 222,239 | -0.18(-1.89%) |
Jan 24, 2020 | 9.628 | 9.635 | 9.586 | 9.593 | 232,303 | -0.01(-0.07%) |
Jan 23, 2020 | 9.621 | 9.630 | 9.600 | 9.600 | 295,074 | -0.04(-0.43%) |
Jan 22, 2020 | 9.565 | 9.655 | 9.565 | 9.642 | 276,782 | +0.09(+0.95%) |
Jan 21, 2020 | 9.586 | 9.635 | 9.551 | 9.551 | 376,779 | -0.03(-0.36%) |
Jan 17, 2020 | 9.558 | 9.662 | 9.558 | 9.586 | 221,378 | +0.01(+0.07%) |
Jan 16, 2020 | 9.579 | 9.635 | 9.551 | 9.579 | 195,217 | +0.02(+0.22%) |
Jan 15, 2020 | 9.516 | 9.579 | 9.503 | 9.558 | 223,204 | +0.04(+0.44%) |
Jan 14, 2020 | 9.509 | 9.523 | 9.482 | 9.516 | 112,614 | +0.01(+0.07%) |
Jan 13, 2020 | 9.461 | 9.509 | 9.461 | 9.509 | 182,001 | +0.05(+0.51%) |
Jan 10, 2020 | 9.461 | 9.489 | 9.440 | 9.461 | 277,873 | +0.01(+0.07%) |
Jan 09, 2020 | 9.461 | 9.461 | 9.433 | 9.454 | 215,072 | -0.01(-0.15%) |
Jan 08, 2020 | 9.405 | 9.475 | 9.405 | 9.468 | 165,256 | +0.06(+0.67%) |
Jan 07, 2020 | 9.405 | 9.426 | 9.391 | 9.405 | 260,190 | -0.02(-0.22%) |
Jan 06, 2020 | 9.419 | 9.440 | 9.377 | 9.426 | 1,066,570 | +0.00(+0.00%) |
Jan 03, 2020 | 9.419 | 9.440 | 9.377 | 9.426 | 1,022,222 | -0.01(-0.07%) |
Jan 02, 2020 | 9.461 | 9.461 | 9.398 | 9.433 | 1,111,402 | +0.01(+0.07%) |
Dec 31, 2019 | 9.398 | 9.447 | 9.385 | 9.426 | 355,068 | +0.03(+0.30%) |
Dec 30, 2019 | 9.412 | 9.482 | 9.391 | 9.398 | 314,666 | -0.03(-0.30%) |
Dec 27, 2019 | 9.356 | 9.440 | 9.342 | 9.426 | 583,778 | +0.14(+1.56%) |
Dec 26, 2019 | 9.226 | 9.281 | 9.226 | 9.281 | 202,081 | +0.03(+0.30%) |
Dec 24, 2019 | 9.226 | 9.267 | 9.219 | 9.254 | 91,502 | +0.03(+0.30%) |
Dec 23, 2019 | 9.247 | 9.254 | 9.192 | 9.226 | 216,353 | -0.01(-0.12%) |
Dec 20, 2019 | 9.169 | 9.237 | 9.169 | 9.237 | 357,048 | +0.08(+0.82%) |
Dec 19, 2019 | 9.134 | 9.169 | 9.134 | 9.162 | 298,450 | +0.03(+0.30%) |
Dec 18, 2019 | 9.093 | 9.141 | 9.093 | 9.134 | 226,735 | +0.01(+0.15%) |
Dec 17, 2019 | 9.080 | 9.134 | 9.080 | 9.121 | 299,877 | +0.05(+0.53%) |
Dec 16, 2019 | 9.018 | 9.080 | 9.018 | 9.073 | 388,673 | +0.05(+0.61%) |
Dec 13, 2019 | 9.025 | 9.045 | 9.011 | 9.018 | 388,179 | +0.00(+0.00%) |
Dec 12, 2019 | 9.025 | 9.039 | 8.997 | 9.018 | 310,987 | -0.01(-0.15%) |
Dec 11, 2019 | 8.991 | 9.032 | 8.991 | 9.032 | 265,606 | +0.04(+0.46%) |
Dec 10, 2019 | 8.963 | 8.997 | 8.948 | 8.991 | 399,608 | +0.03(+0.31%) |
Dec 09, 2019 | 8.915 | 8.963 | 8.915 | 8.963 | 259,068 | +0.01(+0.15%) |
Dec 06, 2019 | 8.929 | 8.963 | 8.902 | 8.950 | 444,886 | +0.03(+0.38%) |
Dec 05, 2019 | 8.909 | 8.939 | 8.904 | 8.915 | 262,611 | +0.00(+0.00%) |
Dec 04, 2019 | 8.881 | 8.922 | 8.864 | 8.915 | 167,853 | +0.05(+0.54%) |
Dec 03, 2019 | 8.840 | 8.881 | 8.806 | 8.867 | 246,419 | -0.01(-0.15%) |
Dec 02, 2019 | 8.854 | 8.881 | 8.826 | 8.881 | 260,331 | +0.04(+0.46%) |
Nov 29, 2019 | 8.847 | 8.867 | 8.840 | 8.840 | 142,059 | +0.00(+0.00%) |
Nov 27, 2019 | 8.861 | 8.888 | 8.840 | 8.840 | 269,503 | -0.03(-0.31%) |
Nov 26, 2019 | 8.813 | 8.867 | 8.806 | 8.867 | 168,739 | +0.06(+0.70%) |
Nov 25, 2019 | 8.806 | 8.826 | 8.806 | 8.806 | 87,001 | +0.01(+0.16%) |
Nov 22, 2019 | 8.806 | 8.833 | 8.792 | 8.792 | 150,974 | -0.01(-0.16%) |
Nov 21, 2019 | 8.813 | 8.820 | 8.785 | 8.806 | 148,861 | +0.01(+0.11%) |
Nov 20, 2019 | 8.837 | 8.837 | 8.786 | 8.796 | 180,132 | -0.04(-0.46%) |
Nov 19, 2019 | 8.824 | 8.837 | 8.803 | 8.837 | 94,795 | +0.04(+0.46%) |
Nov 18, 2019 | 8.851 | 8.858 | 8.790 | 8.796 | 130,139 | -0.03(-0.38%) |
Nov 15, 2019 | 8.837 | 8.844 | 8.803 | 8.830 | 135,191 | +0.01(+0.08%) |
Nov 14, 2019 | 8.837 | 8.872 | 8.824 | 8.824 | 193,724 | -0.02(-0.23%) |
Nov 13, 2019 | 8.810 | 8.844 | 8.803 | 8.844 | 130,667 | +0.03(+0.39%) |
Nov 12, 2019 | 8.830 | 8.844 | 8.810 | 8.810 | 167,764 | -0.02(-0.23%) |
Nov 11, 2019 | 8.803 | 8.851 | 8.790 | 8.830 | 251,398 | +0.03(+0.31%) |
Nov 08, 2019 | 8.790 | 8.810 | 8.776 | 8.803 | 160,640 | +0.03(+0.31%) |
Nov 07, 2019 | 8.803 | 8.803 | 8.749 | 8.776 | 255,812 | +0.00(+0.00%) |
Nov 06, 2019 | 8.756 | 8.789 | 8.756 | 8.776 | 193,568 | +0.01(+0.16%) |
Nov 05, 2019 | 8.756 | 8.783 | 8.742 | 8.762 | 181,185 | +0.01(+0.08%) |
Nov 04, 2019 | 8.742 | 8.773 | 8.742 | 8.756 | 288,717 | -0.01(-0.08%) |
Nov 01, 2019 | 8.769 | 8.783 | 8.728 | 8.762 | 355,115 | -0.01(-0.15%) |
Oct 31, 2019 | 8.749 | 8.795 | 8.728 | 8.776 | 251,183 | +0.01(+0.08%) |
Oct 30, 2019 | 8.769 | 8.783 | 8.708 | 8.769 | 314,230 | +0.00(+0.00%) |
Oct 29, 2019 | 8.783 | 8.796 | 8.756 | 8.769 | 220,339 | -0.05(-0.54%) |
Oct 28, 2019 | 8.824 | 8.837 | 8.803 | 8.817 | 141,048 | -0.01(-0.08%) |
Oct 25, 2019 | 8.837 | 8.844 | 8.783 | 8.824 | 124,010 | -0.02(-0.23%) |
Oct 24, 2019 | 8.810 | 8.844 | 8.783 | 8.844 | 172,931 | +0.03(+0.39%) |
Oct 23, 2019 | 8.817 | 8.824 | 8.770 | 8.810 | 236,279 | +0.00(+0.03%) |
Oct 22, 2019 | 8.800 | 8.814 | 8.780 | 8.807 | 129,604 | +0.03(+0.31%) |
Oct 21, 2019 | 8.740 | 8.814 | 8.732 | 8.780 | 154,951 | +0.04(+0.46%) |
Oct 18, 2019 | 8.699 | 8.753 | 8.699 | 8.740 | 114,006 | +0.02(+0.23%) |
Oct 17, 2019 | 8.699 | 8.773 | 8.679 | 8.719 | 231,557 | +0.02(+0.23%) |
Oct 16, 2019 | 8.692 | 8.740 | 8.692 | 8.699 | 187,392 | -0.01(-0.16%) |
Oct 15, 2019 | 8.665 | 8.713 | 8.659 | 8.713 | 85,875 | +0.04(+0.47%) |
Oct 14, 2019 | 8.632 | 8.672 | 8.625 | 8.672 | 110,424 | +0.03(+0.39%) |
Oct 11, 2019 | 8.686 | 8.706 | 8.638 | 8.638 | 91,205 | -0.05(-0.54%) |
Oct 10, 2019 | 8.672 | 8.713 | 8.672 | 8.686 | 171,436 | -0.01(-0.08%) |
Oct 09, 2019 | 8.713 | 8.726 | 8.686 | 8.692 | 162,403 | -0.01(-0.08%) |
Oct 08, 2019 | 8.679 | 8.699 | 8.652 | 8.699 | 135,199 | -0.02(-0.23%) |
Oct 07, 2019 | 8.672 | 8.719 | 8.645 | 8.719 | 204,844 | +0.03(+0.31%) |
Oct 04, 2019 | 8.746 | 8.754 | 8.659 | 8.692 | 163,902 | -0.05(-0.62%) |
Oct 03, 2019 | 8.753 | 8.753 | 8.686 | 8.746 | 106,331 | -0.01(-0.15%) |
Oct 02, 2019 | 8.780 | 8.780 | 8.719 | 8.760 | 123,629 | -0.02(-0.23%) |