Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.477 | 8.533 | 8.255 | 8.273 | 3,732,961 | -0.07(-0.89%) |
Jul 30, 2020 | 8.051 | 8.375 | 7.986 | 8.347 | 7,969,906 | -0.20(-2.39%) |
Jul 29, 2020 | 8.329 | 8.579 | 8.292 | 8.552 | 12,295,937 | -0.21(-2.43%) |
Jul 28, 2020 | 8.718 | 8.783 | 8.649 | 8.765 | 3,544,688 | -0.09(-1.05%) |
Jul 27, 2020 | 8.839 | 8.876 | 8.793 | 8.858 | 2,038,600 | -0.06(-0.62%) |
Jul 24, 2020 | 8.978 | 9.038 | 8.895 | 8.913 | 2,849,613 | -0.01(-0.10%) |
Jul 23, 2020 | 8.941 | 8.997 | 8.858 | 8.922 | 3,314,368 | -0.19(-2.14%) |
Jul 22, 2020 | 9.164 | 9.206 | 9.071 | 9.117 | 3,734,752 | +0.08(+0.92%) |
Jul 21, 2020 | 9.099 | 9.136 | 8.997 | 9.034 | 5,143,819 | -0.41(-4.32%) |
Jul 20, 2020 | 9.293 | 9.442 | 9.281 | 9.442 | 2,782,336 | +0.19(+2.11%) |
Jul 17, 2020 | 9.219 | 9.293 | 9.196 | 9.247 | 3,410,372 | -0.06(-0.70%) |
Jul 16, 2020 | 9.293 | 9.405 | 9.229 | 9.312 | 4,269,289 | -0.14(-1.47%) |
Jul 15, 2020 | 9.498 | 9.516 | 9.363 | 9.451 | 4,920,239 | +0.16(+1.70%) |
Jul 14, 2020 | 9.164 | 9.312 | 9.136 | 9.293 | 5,880,156 | +0.27(+2.98%) |
Jul 13, 2020 | 9.201 | 9.229 | 8.997 | 9.025 | 5,836,045 | -0.34(-3.66%) |
Jul 10, 2020 | 9.052 | 9.368 | 9.052 | 9.368 | 5,055,665 | +0.35(+3.91%) |
Jul 09, 2020 | 9.238 | 9.261 | 8.974 | 9.015 | 5,090,126 | -0.26(-2.80%) |
Jul 08, 2020 | 9.117 | 9.275 | 9.117 | 9.275 | 3,655,256 | +0.17(+1.83%) |
Jul 07, 2020 | 9.219 | 9.258 | 9.108 | 9.108 | 3,149,531 | -0.12(-1.31%) |
Jul 06, 2020 | 9.293 | 9.340 | 9.167 | 9.229 | 5,662,962 | +0.39(+4.41%) |
Jul 02, 2020 | 9.006 | 9.099 | 8.820 | 8.839 | 5,196,151 | +0.19(+2.25%) |
Jul 01, 2020 | 8.793 | 8.885 | 8.635 | 8.644 | 5,013,177 | -0.19(-2.10%) |
Jun 30, 2020 | 8.681 | 8.867 | 8.672 | 8.830 | 3,845,250 | +0.06(+0.63%) |
Jun 29, 2020 | 8.765 | 8.867 | 8.663 | 8.774 | 4,489,508 | +0.43(+5.11%) |
Jun 26, 2020 | 8.672 | 8.677 | 8.338 | 8.347 | 7,042,416 | -0.53(-5.96%) |
Jun 25, 2020 | 8.616 | 8.885 | 8.607 | 8.876 | 5,281,132 | +0.42(+4.93%) |
Jun 24, 2020 | 8.691 | 8.718 | 8.422 | 8.459 | 4,232,793 | -0.40(-4.50%) |
Jun 23, 2020 | 9.052 | 9.089 | 8.844 | 8.858 | 4,706,932 | +0.19(+2.14%) |
Jun 22, 2020 | 8.626 | 8.774 | 8.575 | 8.672 | 6,196,675 | +0.12(+1.41%) |
Jun 19, 2020 | 8.765 | 8.783 | 8.487 | 8.552 | 4,009,513 | -0.02(-0.22%) |
Jun 18, 2020 | 8.422 | 8.635 | 8.385 | 8.570 | 5,790,937 | -0.09(-1.07%) |
Jun 17, 2020 | 8.876 | 8.909 | 8.658 | 8.663 | 5,661,808 | -0.19(-2.20%) |
Jun 16, 2020 | 9.034 | 9.048 | 8.644 | 8.858 | 4,940,527 | +0.07(+0.84%) |
Jun 15, 2020 | 8.431 | 8.848 | 8.403 | 8.783 | 4,849,278 | +0.07(+0.85%) |
Jun 12, 2020 | 8.793 | 8.848 | 8.528 | 8.709 | 7,627,649 | +0.36(+4.33%) |
Jun 11, 2020 | 8.681 | 8.811 | 8.301 | 8.347 | 10,251,610 | -0.72(-7.98%) |
Jun 10, 2020 | 9.396 | 9.414 | 9.052 | 9.071 | 8,445,361 | -0.04(-0.41%) |
Jun 09, 2020 | 9.099 | 9.191 | 8.943 | 9.108 | 8,075,808 | -0.35(-3.73%) |
Jun 08, 2020 | 9.581 | 9.646 | 9.293 | 9.460 | 11,056,410 | +0.47(+5.26%) |
Jun 05, 2020 | 9.154 | 9.187 | 8.969 | 8.987 | 9,648,794 | +0.19(+2.11%) |
Jun 04, 2020 | 8.681 | 8.922 | 8.612 | 8.802 | 9,343,605 | +0.25(+2.93%) |
Jun 03, 2020 | 8.320 | 8.589 | 8.292 | 8.552 | 7,630,457 | +0.30(+3.60%) |
Jun 02, 2020 | 8.264 | 8.357 | 8.199 | 8.255 | 6,728,045 | +0.19(+2.42%) |
Jun 01, 2020 | 7.856 | 8.088 | 7.828 | 8.060 | 4,587,942 | +0.27(+3.45%) |
May 29, 2020 | 7.847 | 7.912 | 7.726 | 7.791 | 5,639,389 | -0.10(-1.29%) |
May 28, 2020 | 8.088 | 8.142 | 7.874 | 7.893 | 9,344,088 | -0.16(-1.96%) |
May 27, 2020 | 7.967 | 8.051 | 7.796 | 8.051 | 9,796,799 | +0.44(+5.72%) |
May 26, 2020 | 7.383 | 7.680 | 7.374 | 7.615 | 10,760,285 | +0.83(+12.16%) |
May 22, 2020 | 6.863 | 6.882 | 6.752 | 6.789 | 3,423,094 | -0.04(-0.54%) |
May 21, 2020 | 6.882 | 6.956 | 6.799 | 6.826 | 3,053,531 | -0.14(-2.00%) |
May 20, 2020 | 6.817 | 7.021 | 6.808 | 6.965 | 6,957,352 | +0.42(+6.37%) |
May 19, 2020 | 6.632 | 6.697 | 6.530 | 6.548 | 8,143,665 | -0.06(-0.98%) |
May 18, 2020 | 6.437 | 6.650 | 6.381 | 6.613 | 9,159,558 | +0.64(+10.71%) |
May 15, 2020 | 6.001 | 6.029 | 5.931 | 5.973 | 6,447,264 | -0.20(-3.30%) |
May 14, 2020 | 5.908 | 6.196 | 5.797 | 6.177 | 5,688,082 | +0.06(+0.91%) |
May 13, 2020 | 6.326 | 6.326 | 6.057 | 6.121 | 5,478,985 | -0.29(-4.49%) |
May 12, 2020 | 6.511 | 6.604 | 6.400 | 6.409 | 6,021,652 | -0.02(-0.29%) |
May 11, 2020 | 6.428 | 6.465 | 6.335 | 6.428 | 4,668,317 | -0.19(-2.81%) |
May 08, 2020 | 6.604 | 6.632 | 6.539 | 6.613 | 2,974,682 | +0.13(+2.00%) |
May 07, 2020 | 6.465 | 6.604 | 6.460 | 6.483 | 5,635,671 | +0.18(+2.79%) |
May 06, 2020 | 6.530 | 6.548 | 6.298 | 6.307 | 5,684,867 | -0.16(-2.44%) |
May 05, 2020 | 6.576 | 6.622 | 6.441 | 6.465 | 5,077,747 | -0.07(-1.13%) |
May 04, 2020 | 6.530 | 6.659 | 6.483 | 6.539 | 7,835,101 | -0.09(-1.40%) |
May 01, 2020 | 6.771 | 6.771 | 6.585 | 6.632 | 6,077,127 | -0.24(-3.51%) |
Apr 30, 2020 | 6.789 | 6.970 | 6.650 | 6.873 | 6,677,057 | -0.24(-3.39%) |
Apr 29, 2020 | 6.938 | 7.197 | 6.873 | 7.114 | 13,889,812 | +0.76(+11.97%) |
Apr 28, 2020 | 6.437 | 6.465 | 6.274 | 6.353 | 8,276,106 | +0.15(+2.39%) |
Apr 27, 2020 | 6.001 | 6.233 | 5.964 | 6.205 | 9,802,296 | +0.69(+12.44%) |
Apr 24, 2020 | 5.639 | 5.658 | 5.411 | 5.519 | 6,943,224 | -0.21(-3.72%) |
Apr 23, 2020 | 5.658 | 5.945 | 5.639 | 5.732 | 6,087,173 | +0.08(+1.48%) |
Apr 22, 2020 | 5.704 | 5.718 | 5.621 | 5.648 | 4,698,005 | +0.01(+0.16%) |
Apr 21, 2020 | 5.658 | 5.806 | 5.593 | 5.639 | 7,322,161 | -0.23(-3.95%) |
Apr 20, 2020 | 5.806 | 6.001 | 5.778 | 5.871 | 5,451,334 | -0.19(-3.21%) |
Apr 17, 2020 | 6.029 | 6.084 | 5.917 | 6.066 | 4,676,256 | +0.30(+5.14%) |
Apr 16, 2020 | 5.788 | 5.806 | 5.667 | 5.769 | 2,538,459 | -0.01(-0.16%) |
Apr 15, 2020 | 5.852 | 5.917 | 5.695 | 5.778 | 7,982,558 | -0.58(-9.05%) |
Apr 14, 2020 | 6.335 | 6.474 | 6.242 | 6.353 | 6,526,448 | +0.31(+5.06%) |
Apr 13, 2020 | 6.177 | 6.186 | 5.973 | 6.047 | 4,131,271 | -0.16(-2.54%) |
Apr 09, 2020 | 6.251 | 6.284 | 6.066 | 6.205 | 7,899,565 | +0.14(+2.29%) |
Apr 08, 2020 | 6.112 | 6.140 | 5.973 | 6.066 | 4,960,990 | -0.09(-1.51%) |
Apr 07, 2020 | 6.326 | 6.344 | 6.080 | 6.159 | 8,382,905 | +0.24(+4.08%) |
Apr 06, 2020 | 5.880 | 5.936 | 5.760 | 5.917 | 6,199,412 | +0.45(+8.14%) |
Apr 03, 2020 | 5.491 | 5.537 | 5.370 | 5.472 | 4,953,347 | -0.11(-1.99%) |
Apr 02, 2020 | 5.584 | 5.862 | 5.491 | 5.584 | 7,049,298 | +0.06(+1.01%) |
Apr 01, 2020 | 5.658 | 5.760 | 5.519 | 5.528 | 6,163,083 | -0.43(-7.17%) |
Mar 31, 2020 | 5.899 | 6.117 | 5.871 | 5.955 | 5,513,772 | -0.08(-1.38%) |
Mar 30, 2020 | 5.880 | 6.047 | 5.760 | 6.038 | 6,400,820 | +0.04(+0.62%) |
Mar 27, 2020 | 6.029 | 6.140 | 5.945 | 6.001 | 6,647,158 | -0.48(-7.44%) |
Mar 26, 2020 | 6.372 | 6.548 | 6.298 | 6.483 | 8,839,967 | +0.10(+1.60%) |
Mar 25, 2020 | 6.279 | 6.599 | 6.057 | 6.381 | 11,262,576 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.843 | 6.103 | 10,606,063 | +0.69(+12.67%) |
Mar 23, 2020 | 5.565 | 5.648 | 5.417 | 5.417 | 11,987,807 | +0.07(+1.39%) |
Mar 20, 2020 | 5.565 | 5.686 | 5.250 | 5.342 | 13,983,808 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.611 | 5.213 | 5.435 | 14,361,876 | +0.28(+5.40%) |
Mar 18, 2020 | 5.157 | 5.315 | 4.925 | 5.157 | 16,878,564 | -0.21(-3.97%) |
Mar 17, 2020 | 5.092 | 5.426 | 4.990 | 5.370 | 12,809,363 | +0.29(+5.66%) |
Mar 16, 2020 | 4.665 | 5.264 | 4.628 | 5.083 | 13,499,374 | -0.45(-8.21%) |
Mar 13, 2020 | 5.704 | 5.723 | 5.148 | 5.537 | 11,439,210 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.008 | 5.129 | 17,715,910 | -0.91(-15.05%) |
Mar 11, 2020 | 6.279 | 6.381 | 5.936 | 6.038 | 19,719,078 | -0.42(-6.47%) |
Mar 10, 2020 | 6.687 | 6.752 | 6.168 | 6.455 | 12,037,137 | +0.32(+5.14%) |
Mar 09, 2020 | 6.121 | 6.428 | 6.112 | 6.140 | 14,868,211 | -0.90(-12.78%) |
Mar 06, 2020 | 7.049 | 7.216 | 6.956 | 7.040 | 11,827,784 | -0.15(-2.06%) |
Mar 05, 2020 | 7.262 | 7.374 | 7.142 | 7.188 | 12,050,267 | -0.42(-5.49%) |
Mar 04, 2020 | 7.559 | 7.652 | 7.383 | 7.605 | 11,434,740 | +0.06(+0.74%) |
Mar 03, 2020 | 7.958 | 8.023 | 7.485 | 7.550 | 17,078,724 | -0.42(-5.24%) |
Mar 02, 2020 | 7.847 | 7.976 | 7.689 | 7.967 | 13,222,323 | -0.12(-1.49%) |
Feb 28, 2020 | 8.032 | 8.162 | 7.856 | 8.088 | 10,332,896 | -0.24(-2.90%) |
Feb 27, 2020 | 8.468 | 8.589 | 8.236 | 8.329 | 13,097,806 | -0.44(-4.97%) |
Feb 26, 2020 | 8.885 | 9.025 | 8.756 | 8.765 | 9,375,136 | +0.11(+1.29%) |
Feb 25, 2020 | 8.941 | 8.960 | 8.616 | 8.654 | 17,393,228 | -0.29(-3.22%) |
Feb 24, 2020 | 8.978 | 9.062 | 8.895 | 8.941 | 11,529,363 | -0.56(-5.86%) |
Feb 21, 2020 | 9.813 | 9.813 | 9.423 | 9.498 | 11,988,324 | -0.40(-4.03%) |
Feb 20, 2020 | 9.924 | 10.03 | 9.813 | 9.896 | 6,774,896 | +0.00(+0.00%) |
Feb 19, 2020 | 9.822 | 9.952 | 9.794 | 9.896 | 8,224,579 | -0.04(-0.37%) |
Feb 18, 2020 | 9.952 | 10.01 | 9.906 | 9.933 | 6,897,547 | -0.31(-2.99%) |
Feb 14, 2020 | 10.29 | 10.35 | 10.20 | 10.24 | 6,440,795 | +0.02(+0.18%) |
Feb 13, 2020 | 10.19 | 10.32 | 10.16 | 10.22 | 9,103,271 | +0.16(+1.57%) |
Feb 12, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 5,903,083 | +0.32(+3.33%) |
Feb 11, 2020 | 9.674 | 9.878 | 9.609 | 9.739 | 8,507,031 | +0.19(+1.94%) |
Feb 10, 2020 | 9.488 | 9.600 | 9.377 | 9.553 | 8,795,714 | -0.10(-1.06%) |
Feb 07, 2020 | 9.637 | 9.711 | 9.572 | 9.655 | 6,419,663 | +0.04(+0.39%) |
Feb 06, 2020 | 9.433 | 9.683 | 9.368 | 9.618 | 25,159,452 | +1.17(+13.83%) |
Feb 05, 2020 | 8.459 | 8.459 | 8.366 | 8.449 | 6,269,054 | +0.11(+1.33%) |
Feb 04, 2020 | 8.385 | 8.394 | 8.329 | 8.338 | 5,088,099 | +0.03(+0.33%) |
Feb 03, 2020 | 8.347 | 8.431 | 8.301 | 8.310 | 6,113,602 | -0.18(-2.08%) |
Jan 31, 2020 | 8.626 | 8.663 | 8.426 | 8.487 | 8,885,986 | -0.14(-1.61%) |
Jan 30, 2020 | 8.403 | 8.635 | 8.366 | 8.626 | 12,822,288 | +0.49(+6.04%) |
Jan 29, 2020 | 8.116 | 8.171 | 8.060 | 8.134 | 6,136,184 | +0.09(+1.15%) |
Jan 28, 2020 | 7.976 | 8.041 | 7.921 | 8.041 | 4,090,498 | +0.12(+1.52%) |
Jan 27, 2020 | 7.884 | 7.967 | 7.856 | 7.921 | 5,854,272 | -0.03(-0.35%) |
Jan 24, 2020 | 8.041 | 8.060 | 7.893 | 7.949 | 8,869,059 | +0.01(+0.12%) |
Jan 23, 2020 | 7.837 | 7.949 | 7.772 | 7.939 | 6,995,023 | +0.15(+1.90%) |
Jan 22, 2020 | 7.735 | 7.809 | 7.717 | 7.791 | 3,496,711 | +0.12(+1.57%) |
Jan 21, 2020 | 7.754 | 7.782 | 7.670 | 7.670 | 4,187,185 | -0.14(-1.78%) |
Jan 17, 2020 | 7.847 | 7.856 | 7.800 | 7.809 | 4,731,890 | -0.11(-1.41%) |
Jan 16, 2020 | 7.874 | 7.925 | 7.851 | 7.921 | 3,330,173 | +0.12(+1.55%) |
Jan 15, 2020 | 7.893 | 7.893 | 7.791 | 7.800 | 5,672,003 | -0.16(-1.98%) |
Jan 14, 2020 | 7.884 | 8.041 | 7.884 | 7.958 | 6,095,116 | +0.09(+1.18%) |
Jan 13, 2020 | 7.819 | 7.874 | 7.782 | 7.865 | 5,219,864 | -0.04(-0.47%) |
Jan 10, 2020 | 7.921 | 7.967 | 7.893 | 7.902 | 4,026,009 | -0.08(-1.05%) |
Jan 09, 2020 | 7.995 | 8.004 | 7.930 | 7.986 | 5,283,184 | +0.04(+0.47%) |
Jan 08, 2020 | 7.902 | 8.004 | 7.847 | 7.949 | 9,006,733 | +0.30(+3.88%) |
Jan 07, 2020 | 7.578 | 7.689 | 7.550 | 7.652 | 4,866,313 | +0.18(+2.36%) |
Jan 06, 2020 | 7.318 | 7.494 | 7.309 | 7.476 | 5,999,557 | -0.06(-0.74%) |
Jan 03, 2020 | 7.494 | 7.587 | 7.476 | 7.531 | 6,193,462 | -0.19(-2.52%) |
Jan 02, 2020 | 7.522 | 7.726 | 7.466 | 7.726 | 12,328,393 | +0.51(+7.07%) |
Dec 31, 2019 | 7.142 | 7.225 | 7.114 | 7.216 | 2,409,072 | +0.06(+0.78%) |
Dec 30, 2019 | 7.179 | 7.216 | 7.132 | 7.160 | 3,063,516 | +0.03(+0.39%) |
Dec 27, 2019 | 7.188 | 7.207 | 7.132 | 7.132 | 2,722,497 | +0.03(+0.39%) |
Dec 26, 2019 | 7.058 | 7.123 | 7.058 | 7.105 | 2,418,272 | +0.04(+0.52%) |
Dec 24, 2019 | 7.086 | 7.109 | 7.058 | 7.067 | 1,014,453 | -0.05(-0.65%) |
Dec 23, 2019 | 7.142 | 7.160 | 7.095 | 7.114 | 3,525,788 | -0.09(-1.29%) |
Dec 20, 2019 | 7.225 | 7.272 | 7.197 | 7.207 | 3,234,522 | -0.11(-1.52%) |
Dec 19, 2019 | 7.253 | 7.346 | 7.244 | 7.318 | 3,164,552 | +0.13(+1.81%) |
Dec 18, 2019 | 7.234 | 7.262 | 7.188 | 7.188 | 2,945,901 | -0.06(-0.77%) |
Dec 17, 2019 | 7.170 | 7.253 | 7.160 | 7.244 | 4,817,083 | +0.11(+1.56%) |
Dec 16, 2019 | 7.132 | 7.216 | 7.114 | 7.132 | 4,783,509 | +0.19(+2.81%) |
Dec 13, 2019 | 7.021 | 7.151 | 6.919 | 6.938 | 6,105,268 | -0.08(-1.19%) |
Dec 12, 2019 | 6.891 | 7.049 | 6.873 | 7.021 | 13,517,894 | +0.29(+4.27%) |
Dec 11, 2019 | 6.752 | 6.780 | 6.734 | 6.734 | 2,932,303 | +0.06(+0.97%) |
Dec 10, 2019 | 6.669 | 6.697 | 6.632 | 6.669 | 4,189,882 | -0.02(-0.28%) |
Dec 09, 2019 | 6.724 | 6.780 | 6.687 | 6.687 | 4,058,221 | -0.01(-0.14%) |
Dec 06, 2019 | 6.715 | 6.734 | 6.659 | 6.697 | 2,282,925 | +0.04(+0.56%) |
Dec 05, 2019 | 6.678 | 6.706 | 6.622 | 6.659 | 3,159,692 | +0.01(+0.14%) |
Dec 04, 2019 | 6.548 | 6.697 | 6.539 | 6.650 | 4,312,947 | +0.10(+1.56%) |
Dec 03, 2019 | 6.557 | 6.567 | 6.502 | 6.548 | 5,264,951 | -0.12(-1.81%) |
Dec 02, 2019 | 6.706 | 6.724 | 6.641 | 6.669 | 4,198,908 | -0.02(-0.28%) |
Nov 29, 2019 | 6.734 | 6.734 | 6.678 | 6.687 | 3,026,757 | -0.14(-2.04%) |
Nov 27, 2019 | 6.817 | 6.836 | 6.799 | 6.826 | 3,091,232 | +0.06(+0.96%) |
Nov 26, 2019 | 6.780 | 6.789 | 6.743 | 6.761 | 3,427,384 | -0.08(-1.22%) |
Nov 25, 2019 | 6.826 | 6.854 | 6.789 | 6.845 | 3,870,114 | +0.02(+0.27%) |
Nov 22, 2019 | 6.836 | 6.891 | 6.808 | 6.826 | 3,404,873 | -0.02(-0.27%) |
Nov 21, 2019 | 6.836 | 6.873 | 6.789 | 6.845 | 4,328,688 | +0.07(+1.10%) |
Nov 20, 2019 | 6.743 | 6.789 | 6.697 | 6.771 | 5,708,977 | -0.05(-0.68%) |
Nov 19, 2019 | 6.826 | 6.854 | 6.743 | 6.817 | 4,942,799 | +0.00(+0.00%) |
Nov 18, 2019 | 6.734 | 6.817 | 6.706 | 6.817 | 2,175,740 | +0.04(+0.55%) |
Nov 15, 2019 | 6.771 | 6.799 | 6.724 | 6.780 | 3,825,469 | +0.09(+1.39%) |
Nov 14, 2019 | 6.761 | 6.780 | 6.641 | 6.687 | 4,608,037 | -0.06(-0.96%) |
Nov 13, 2019 | 6.826 | 6.854 | 6.734 | 6.752 | 6,253,564 | -0.32(-4.59%) |
Nov 12, 2019 | 7.067 | 7.123 | 7.040 | 7.077 | 3,462,869 | +0.02(+0.26%) |
Nov 11, 2019 | 6.984 | 7.077 | 6.965 | 7.058 | 3,191,099 | -0.02(-0.26%) |
Nov 08, 2019 | 7.095 | 7.131 | 7.058 | 7.077 | 6,193,354 | -0.12(-1.68%) |
Nov 07, 2019 | 7.234 | 7.272 | 7.188 | 7.197 | 5,728,567 | +0.10(+1.44%) |
Nov 06, 2019 | 7.123 | 7.160 | 7.049 | 7.095 | 4,818,299 | +0.04(+0.53%) |
Nov 05, 2019 | 7.142 | 7.160 | 7.058 | 7.058 | 6,127,480 | -0.05(-0.65%) |
Nov 04, 2019 | 7.077 | 7.123 | 7.030 | 7.105 | 5,626,067 | +0.25(+3.65%) |
Nov 01, 2019 | 6.799 | 6.873 | 6.799 | 6.854 | 4,211,455 | +0.13(+1.93%) |
Oct 31, 2019 | 6.799 | 6.808 | 6.669 | 6.724 | 5,654,947 | -0.10(-1.49%) |
Oct 30, 2019 | 6.956 | 6.965 | 6.780 | 6.826 | 20,723,154 | -0.58(-7.77%) |
Oct 29, 2019 | 7.466 | 7.471 | 7.392 | 7.401 | 4,312,205 | -0.06(-0.87%) |
Oct 28, 2019 | 7.439 | 7.466 | 7.415 | 7.466 | 5,963,897 | +0.07(+1.00%) |
Oct 25, 2019 | 7.318 | 7.392 | 7.309 | 7.392 | 3,218,457 | +0.06(+0.89%) |
Oct 24, 2019 | 7.429 | 7.466 | 7.225 | 7.327 | 6,204,631 | -0.08(-1.13%) |
Oct 23, 2019 | 7.383 | 7.420 | 7.336 | 7.411 | 3,825,086 | +0.07(+1.01%) |
Oct 22, 2019 | 7.457 | 7.466 | 7.318 | 7.336 | 11,037,604 | -0.16(-2.10%) |
Oct 21, 2019 | 7.559 | 7.568 | 7.476 | 7.494 | 6,161,111 | +0.15(+2.02%) |
Oct 18, 2019 | 7.364 | 7.383 | 7.281 | 7.346 | 5,428,498 | +0.02(+0.25%) |
Oct 17, 2019 | 7.383 | 7.439 | 7.327 | 7.327 | 5,897,624 | +0.06(+0.77%) |
Oct 16, 2019 | 7.327 | 7.374 | 7.272 | 7.272 | 5,589,146 | +0.06(+0.77%) |
Oct 15, 2019 | 7.049 | 7.253 | 7.021 | 7.216 | 6,222,028 | +0.21(+3.05%) |
Oct 14, 2019 | 6.993 | 7.030 | 6.965 | 7.003 | 3,663,280 | +0.08(+1.21%) |
Oct 11, 2019 | 6.873 | 7.003 | 6.873 | 6.919 | 7,088,562 | +0.31(+4.63%) |
Oct 10, 2019 | 6.548 | 6.650 | 6.530 | 6.613 | 6,070,887 | +0.18(+2.74%) |
Oct 09, 2019 | 6.428 | 6.465 | 6.381 | 6.437 | 4,659,836 | +0.02(+0.29%) |
Oct 08, 2019 | 6.437 | 6.479 | 6.372 | 6.418 | 7,455,267 | -0.16(-2.40%) |
Oct 07, 2019 | 6.530 | 6.627 | 6.502 | 6.576 | 4,371,743 | -0.09(-1.39%) |
Oct 04, 2019 | 6.604 | 6.678 | 6.530 | 6.669 | 3,538,782 | +0.04(+0.56%) |
Oct 03, 2019 | 6.622 | 6.678 | 6.511 | 6.632 | 5,952,813 | -0.04(-0.56%) |
Oct 02, 2019 | 6.724 | 6.799 | 6.632 | 6.669 | 5,906,826 | -0.06(-0.83%) |
Oct 01, 2019 | 6.901 | 6.928 | 6.692 | 6.724 | 6,724,491 | -0.23(-3.33%) |
Sep 30, 2019 | 6.984 | 6.984 | 6.901 | 6.956 | 3,759,573 | -0.06(-0.79%) |
Sep 27, 2019 | 6.993 | 7.049 | 6.947 | 7.012 | 4,122,506 | +0.13(+1.89%) |
Sep 26, 2019 | 6.938 | 6.975 | 6.854 | 6.882 | 3,430,902 | -0.15(-2.11%) |
Sep 25, 2019 | 6.891 | 7.067 | 6.882 | 7.030 | 5,616,135 | +0.00(+0.00%) |
Sep 24, 2019 | 7.188 | 7.197 | 6.993 | 7.030 | 6,951,967 | -0.19(-2.70%) |
Sep 23, 2019 | 7.216 | 7.253 | 7.132 | 7.225 | 9,014,814 | -0.19(-2.50%) |
Sep 20, 2019 | 7.503 | 7.527 | 7.401 | 7.411 | 4,264,178 | -0.07(-0.99%) |
Sep 19, 2019 | 7.541 | 7.566 | 7.476 | 7.485 | 3,594,207 | +0.01(+0.12%) |
Sep 18, 2019 | 7.494 | 7.513 | 7.383 | 7.476 | 5,053,579 | -0.12(-1.59%) |
Sep 17, 2019 | 7.476 | 7.620 | 7.411 | 7.596 | 6,216,336 | -0.04(-0.49%) |
Sep 16, 2019 | 7.689 | 7.717 | 7.615 | 7.633 | 10,188,146 | -0.20(-2.60%) |
Sep 13, 2019 | 7.865 | 7.912 | 7.791 | 7.837 | 7,481,449 | +0.12(+1.56%) |
Sep 12, 2019 | 7.559 | 7.745 | 7.503 | 7.717 | 11,028,828 | +0.03(+0.36%) |
Sep 11, 2019 | 7.605 | 7.689 | 7.550 | 7.689 | 8,709,619 | -0.01(-0.12%) |
Sep 10, 2019 | 7.652 | 7.717 | 7.615 | 7.698 | 7,260,189 | +0.16(+2.09%) |
Sep 09, 2019 | 7.429 | 7.587 | 7.411 | 7.541 | 7,252,141 | +0.26(+3.57%) |
Sep 06, 2019 | 7.253 | 7.309 | 7.216 | 7.281 | 3,752,476 | +0.03(+0.38%) |
Sep 05, 2019 | 7.179 | 7.281 | 7.156 | 7.253 | 9,235,203 | +0.32(+4.55%) |
Sep 04, 2019 | 6.919 | 6.942 | 6.850 | 6.938 | 4,213,443 | +0.17(+2.47%) |
Sep 03, 2019 | 6.743 | 6.785 | 6.687 | 6.771 | 6,645,264 | +0.05(+0.69%) |
Aug 30, 2019 | 6.724 | 6.771 | 6.678 | 6.724 | 3,283,255 | +0.03(+0.42%) |
Aug 29, 2019 | 6.687 | 6.734 | 6.678 | 6.697 | 3,659,367 | +0.06(+0.84%) |
Aug 28, 2019 | 6.557 | 6.683 | 6.539 | 6.641 | 2,948,495 | +0.03(+0.42%) |
Aug 27, 2019 | 6.641 | 6.669 | 6.557 | 6.613 | 6,703,082 | +0.06(+0.85%) |
Aug 26, 2019 | 6.585 | 6.604 | 6.492 | 6.557 | 4,662,550 | +0.09(+1.43%) |
Aug 23, 2019 | 6.576 | 6.669 | 6.455 | 6.465 | 6,819,127 | -0.19(-2.79%) |
Aug 22, 2019 | 6.659 | 6.683 | 6.594 | 6.650 | 6,195,261 | +0.15(+2.28%) |
Aug 21, 2019 | 6.539 | 6.557 | 6.492 | 6.502 | 9,605,809 | +0.04(+0.57%) |
Aug 20, 2019 | 6.446 | 6.511 | 6.400 | 6.465 | 9,552,098 | -0.07(-1.13%) |
Aug 19, 2019 | 6.520 | 6.548 | 6.492 | 6.539 | 7,260,733 | +0.10(+1.58%) |
Aug 16, 2019 | 6.038 | 6.446 | 6.038 | 6.437 | 15,629,102 | +0.46(+7.76%) |
Aug 15, 2019 | 6.131 | 6.196 | 5.973 | 5.973 | 12,004,996 | -0.23(-3.74%) |
Aug 14, 2019 | 6.353 | 6.381 | 6.205 | 6.205 | 11,597,588 | -0.48(-7.21%) |
Aug 13, 2019 | 6.465 | 6.697 | 6.437 | 6.687 | 11,924,719 | +0.24(+3.74%) |
Aug 12, 2019 | 6.650 | 6.669 | 6.381 | 6.446 | 16,188,846 | -0.54(-7.70%) |
Aug 09, 2019 | 7.021 | 7.030 | 6.924 | 6.984 | 5,043,913 | -0.12(-1.70%) |
Aug 08, 2019 | 6.984 | 7.188 | 6.975 | 7.105 | 7,342,143 | +0.18(+2.54%) |
Aug 07, 2019 | 6.863 | 6.938 | 6.799 | 6.928 | 7,797,163 | -0.15(-2.10%) |
Aug 06, 2019 | 7.086 | 7.119 | 6.975 | 7.077 | 6,202,457 | -0.02(-0.26%) |
Aug 05, 2019 | 7.179 | 7.188 | 7.054 | 7.095 | 6,268,265 | -0.22(-3.04%) |
Aug 02, 2019 | 7.207 | 7.318 | 7.151 | 7.318 | 5,971,035 | +0.26(+3.68%) |