Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.542 | 3.547 | 3.480 | 3.525 | 13,561,993 | -0.12(-3.18%) |
Oct 30, 2019 | 3.623 | 3.658 | 3.596 | 3.640 | 25,030,164 | -0.12(-3.28%) |
Oct 29, 2019 | 3.772 | 3.790 | 3.755 | 3.764 | 8,518,791 | -0.03(-0.69%) |
Oct 28, 2019 | 3.798 | 3.807 | 3.764 | 3.790 | 6,980,142 | +0.00(+0.00%) |
Oct 25, 2019 | 3.781 | 3.798 | 3.764 | 3.790 | 6,839,115 | +0.02(+0.46%) |
Oct 24, 2019 | 3.816 | 3.833 | 3.738 | 3.772 | 10,938,331 | -0.04(-1.14%) |
Oct 23, 2019 | 3.798 | 3.816 | 3.781 | 3.816 | 7,706,386 | +0.03(+0.92%) |
Oct 22, 2019 | 3.764 | 3.824 | 3.746 | 3.781 | 11,837,884 | +0.01(+0.23%) |
Oct 21, 2019 | 3.790 | 3.807 | 3.772 | 3.772 | 7,723,004 | +0.04(+1.16%) |
Oct 18, 2019 | 3.694 | 3.729 | 3.677 | 3.729 | 9,492,961 | +0.05(+1.42%) |
Oct 17, 2019 | 3.729 | 3.738 | 3.651 | 3.677 | 6,335,429 | -0.02(-0.47%) |
Oct 16, 2019 | 3.712 | 3.738 | 3.694 | 3.694 | 10,523,412 | +0.01(+0.24%) |
Oct 15, 2019 | 3.564 | 3.707 | 3.556 | 3.686 | 15,252,031 | +0.16(+4.42%) |
Oct 14, 2019 | 3.512 | 3.556 | 3.512 | 3.530 | 5,515,712 | -0.03(-0.73%) |
Oct 11, 2019 | 3.547 | 3.599 | 3.538 | 3.556 | 14,875,834 | +0.13(+3.80%) |
Oct 10, 2019 | 3.382 | 3.434 | 3.378 | 3.426 | 8,397,505 | +0.09(+2.60%) |
Oct 09, 2019 | 3.330 | 3.365 | 3.313 | 3.339 | 6,035,195 | +0.03(+1.05%) |
Oct 08, 2019 | 3.295 | 3.321 | 3.269 | 3.304 | 10,520,403 | -0.04(-1.30%) |
Oct 07, 2019 | 3.321 | 3.365 | 3.313 | 3.348 | 8,957,694 | +0.02(+0.52%) |
Oct 04, 2019 | 3.295 | 3.339 | 3.278 | 3.330 | 8,233,782 | +0.00(+0.00%) |
Oct 03, 2019 | 3.321 | 3.339 | 3.269 | 3.330 | 15,126,535 | +0.02(+0.52%) |
Oct 02, 2019 | 3.374 | 3.382 | 3.295 | 3.313 | 13,259,970 | -0.10(-3.05%) |
Oct 01, 2019 | 3.486 | 3.495 | 3.417 | 3.417 | 9,379,194 | -0.07(-1.99%) |
Sep 30, 2019 | 3.478 | 3.495 | 3.460 | 3.486 | 12,820,622 | +0.03(+0.75%) |
Sep 27, 2019 | 3.443 | 3.469 | 3.434 | 3.460 | 8,210,144 | +0.05(+1.53%) |
Sep 26, 2019 | 3.400 | 3.426 | 3.391 | 3.408 | 7,957,895 | -0.02(-0.51%) |
Sep 25, 2019 | 3.374 | 3.443 | 3.356 | 3.426 | 13,593,996 | +0.03(+1.02%) |
Sep 24, 2019 | 3.452 | 3.460 | 3.382 | 3.391 | 11,229,765 | -0.06(-1.76%) |
Sep 23, 2019 | 3.452 | 3.460 | 3.417 | 3.452 | 11,455,313 | -0.05(-1.49%) |
Sep 20, 2019 | 3.530 | 3.556 | 3.504 | 3.504 | 19,616,550 | +0.02(+0.50%) |
Sep 19, 2019 | 3.521 | 3.530 | 3.478 | 3.486 | 23,887,826 | +0.03(+0.75%) |
Sep 18, 2019 | 3.443 | 3.460 | 3.426 | 3.460 | 13,656,159 | -0.01(-0.25%) |
Sep 17, 2019 | 3.478 | 3.495 | 3.465 | 3.469 | 11,639,628 | -0.09(-2.44%) |
Sep 16, 2019 | 3.556 | 3.573 | 3.547 | 3.556 | 10,100,578 | -0.05(-1.44%) |
Sep 13, 2019 | 3.616 | 3.634 | 3.590 | 3.608 | 13,884,981 | +0.05(+1.46%) |
Sep 12, 2019 | 3.495 | 3.573 | 3.478 | 3.556 | 18,594,286 | +0.05(+1.49%) |
Sep 11, 2019 | 3.495 | 3.512 | 3.460 | 3.504 | 10,277,629 | -0.04(-1.22%) |
Sep 10, 2019 | 3.495 | 3.556 | 3.478 | 3.547 | 20,388,730 | +0.13(+3.81%) |
Sep 09, 2019 | 3.417 | 3.443 | 3.391 | 3.417 | 25,984,254 | +0.06(+1.81%) |
Sep 06, 2019 | 3.348 | 3.356 | 3.330 | 3.356 | 11,014,469 | +0.03(+0.78%) |
Sep 05, 2019 | 3.313 | 3.348 | 3.304 | 3.330 | 19,921,832 | +0.10(+3.23%) |
Sep 04, 2019 | 3.243 | 3.258 | 3.191 | 3.226 | 25,774,724 | +0.04(+1.36%) |
Sep 03, 2019 | 3.200 | 3.226 | 3.165 | 3.183 | 23,970,900 | -0.07(-2.13%) |
Aug 30, 2019 | 3.287 | 3.295 | 3.235 | 3.252 | 12,100,568 | -0.03(-0.79%) |
Aug 29, 2019 | 3.295 | 3.295 | 3.252 | 3.278 | 38,646,696 | +0.03(+0.80%) |
Aug 28, 2019 | 3.278 | 3.295 | 3.252 | 3.252 | 21,617,260 | -0.03(-0.79%) |
Aug 27, 2019 | 3.330 | 3.339 | 3.261 | 3.278 | 16,299,516 | -0.04(-1.31%) |
Aug 26, 2019 | 3.321 | 3.335 | 3.304 | 3.321 | 19,231,416 | +0.05(+1.59%) |
Aug 23, 2019 | 3.339 | 3.365 | 3.269 | 3.269 | 17,620,082 | -0.08(-2.33%) |
Aug 22, 2019 | 3.365 | 3.382 | 3.321 | 3.348 | 13,442,133 | +0.06(+1.85%) |
Aug 21, 2019 | 3.339 | 3.343 | 3.287 | 3.287 | 9,882,977 | +0.00(+0.00%) |
Aug 20, 2019 | 3.339 | 3.356 | 3.287 | 3.287 | 16,934,620 | -0.08(-2.32%) |
Aug 19, 2019 | 3.426 | 3.426 | 3.348 | 3.365 | 9,350,969 | -0.04(-1.27%) |
Aug 16, 2019 | 3.348 | 3.426 | 3.348 | 3.408 | 10,581,828 | +0.10(+2.88%) |
Aug 15, 2019 | 3.356 | 3.369 | 3.295 | 3.313 | 11,202,279 | +0.02(+0.53%) |
Aug 14, 2019 | 3.365 | 3.365 | 3.295 | 3.295 | 57,929,080 | -0.15(-4.28%) |
Aug 13, 2019 | 3.417 | 3.486 | 3.400 | 3.443 | 40,044,752 | +0.05(+1.53%) |
Aug 12, 2019 | 3.434 | 3.443 | 3.391 | 3.391 | 11,454,638 | -0.10(-2.74%) |
Aug 09, 2019 | 3.486 | 3.504 | 3.460 | 3.486 | 14,171,409 | -0.03(-0.99%) |
Aug 08, 2019 | 3.521 | 3.556 | 3.495 | 3.521 | 19,052,736 | +0.05(+1.50%) |
Aug 07, 2019 | 3.460 | 3.486 | 3.434 | 3.469 | 16,839,118 | -0.04(-1.23%) |
Aug 06, 2019 | 3.538 | 3.547 | 3.478 | 3.512 | 14,735,021 | -0.01(-0.25%) |
Aug 05, 2019 | 3.564 | 3.573 | 3.486 | 3.521 | 12,113,952 | -0.07(-1.93%) |
Aug 02, 2019 | 3.616 | 3.616 | 3.556 | 3.590 | 10,500,881 | -0.03(-0.72%) |
Aug 01, 2019 | 3.660 | 3.686 | 3.590 | 3.616 | 16,624,912 | -0.06(-1.65%) |
Jul 31, 2019 | 3.703 | 3.712 | 3.651 | 3.677 | 11,828,441 | -0.03(-0.93%) |
Jul 30, 2019 | 3.738 | 3.746 | 3.703 | 3.712 | 11,307,920 | -0.13(-3.39%) |
Jul 29, 2019 | 3.859 | 3.868 | 3.842 | 3.842 | 11,615,733 | -0.03(-0.67%) |
Jul 26, 2019 | 3.894 | 3.903 | 3.868 | 3.868 | 9,574,024 | -0.03(-0.89%) |
Jul 25, 2019 | 3.963 | 3.972 | 3.885 | 3.903 | 7,239,649 | -0.06(-1.53%) |
Jul 24, 2019 | 3.946 | 3.972 | 3.946 | 3.963 | 9,688,233 | +0.03(+0.66%) |
Jul 23, 2019 | 3.946 | 3.972 | 3.937 | 3.937 | 16,319,688 | +0.11(+2.95%) |
Jul 22, 2019 | 3.842 | 3.851 | 3.816 | 3.824 | 10,005,769 | -0.02(-0.45%) |
Jul 19, 2019 | 3.868 | 3.868 | 3.824 | 3.842 | 15,993,182 | -0.06(-1.56%) |
Jul 18, 2019 | 3.911 | 3.937 | 3.894 | 3.903 | 13,294,617 | -0.04(-1.10%) |
Jul 17, 2019 | 3.998 | 3.998 | 3.937 | 3.946 | 10,129,195 | -0.09(-2.15%) |
Jul 16, 2019 | 4.041 | 4.076 | 4.024 | 4.033 | 10,893,486 | +0.01(+0.22%) |
Jul 15, 2019 | 4.059 | 4.059 | 4.024 | 4.024 | 9,710,261 | -0.03(-0.64%) |
Jul 12, 2019 | 4.067 | 4.076 | 4.046 | 4.050 | 4,560,371 | -0.03(-0.64%) |
Jul 11, 2019 | 4.059 | 4.093 | 4.050 | 4.076 | 9,247,375 | +0.06(+1.51%) |
Jul 10, 2019 | 4.041 | 4.067 | 4.007 | 4.015 | 14,251,405 | +0.04(+1.09%) |
Jul 09, 2019 | 3.981 | 4.007 | 3.946 | 3.972 | 9,492,915 | -0.03(-0.87%) |
Jul 08, 2019 | 4.024 | 4.050 | 4.002 | 4.007 | 9,210,805 | -0.06(-1.49%) |
Jul 05, 2019 | 4.093 | 4.106 | 4.050 | 4.067 | 10,307,161 | +0.03(+0.86%) |
Jul 03, 2019 | 4.024 | 4.050 | 4.020 | 4.033 | 7,239,239 | +0.06(+1.53%) |
Jul 02, 2019 | 3.981 | 3.998 | 3.963 | 3.972 | 7,935,171 | +0.00(+0.00%) |
Jul 01, 2019 | 4.050 | 4.059 | 3.963 | 3.972 | 8,095,081 | +0.00(+0.00%) |
Jun 28, 2019 | 3.955 | 3.989 | 3.946 | 3.972 | 6,206,989 | +0.03(+0.66%) |
Jun 27, 2019 | 3.946 | 3.963 | 3.937 | 3.946 | 8,024,332 | +0.01(+0.22%) |
Jun 26, 2019 | 3.937 | 3.963 | 3.911 | 3.937 | 9,096,982 | +0.05(+1.34%) |
Jun 25, 2019 | 3.894 | 3.911 | 3.877 | 3.885 | 7,936,052 | +0.00(+0.00%) |
Jun 24, 2019 | 3.911 | 3.937 | 3.885 | 3.885 | 7,832,118 | -0.01(-0.22%) |
Jun 21, 2019 | 3.903 | 3.920 | 3.877 | 3.894 | 22,218,160 | -0.03(-0.66%) |
Jun 20, 2019 | 3.920 | 3.937 | 3.885 | 3.920 | 9,406,826 | +0.03(+0.89%) |
Jun 19, 2019 | 3.911 | 3.929 | 3.885 | 3.885 | 7,088,098 | +0.05(+1.36%) |
Jun 18, 2019 | 3.816 | 3.868 | 3.811 | 3.833 | 7,230,735 | +0.03(+0.91%) |
Jun 17, 2019 | 3.824 | 3.851 | 3.798 | 3.798 | 4,021,941 | -0.02(-0.45%) |
Jun 14, 2019 | 3.833 | 3.833 | 3.798 | 3.816 | 4,977,330 | -0.10(-2.44%) |
Jun 13, 2019 | 3.842 | 3.868 | 3.833 | 3.911 | 7,280,652 | +0.05(+1.35%) |
Jun 12, 2019 | 3.868 | 3.885 | 3.859 | 3.859 | 6,048,337 | -0.05(-1.33%) |
Jun 11, 2019 | 3.937 | 3.937 | 3.894 | 3.911 | 9,860,105 | +0.02(+0.45%) |
Jun 10, 2019 | 3.903 | 3.937 | 3.885 | 3.894 | 6,680,789 | +0.04(+1.13%) |
Jun 07, 2019 | 3.859 | 3.877 | 3.851 | 3.851 | 11,207,497 | +0.00(+0.00%) |
Jun 06, 2019 | 3.868 | 3.885 | 3.807 | 3.851 | 20,485,356 | -0.01(-0.22%) |
Jun 05, 2019 | 3.868 | 3.885 | 3.841 | 3.859 | 16,992,736 | -0.03(-0.89%) |
Jun 04, 2019 | 3.894 | 3.903 | 3.868 | 3.894 | 23,886,030 | +0.10(+2.75%) |
Jun 03, 2019 | 3.772 | 3.807 | 3.755 | 3.790 | 20,410,640 | +0.03(+0.92%) |
May 31, 2019 | 3.790 | 3.824 | 3.755 | 3.755 | 51,448,516 | -0.14(-3.56%) |
May 30, 2019 | 3.868 | 3.911 | 3.859 | 3.894 | 8,436,547 | +0.05(+1.35%) |
May 29, 2019 | 3.824 | 3.859 | 3.807 | 3.842 | 9,405,512 | +0.02(+0.45%) |
May 28, 2019 | 3.885 | 3.894 | 3.824 | 3.824 | 6,095,045 | -0.07(-1.78%) |
May 24, 2019 | 3.903 | 3.911 | 3.868 | 3.894 | 5,855,987 | +0.03(+0.90%) |
May 23, 2019 | 3.859 | 3.885 | 3.842 | 3.859 | 7,603,585 | -0.04(-1.11%) |
May 22, 2019 | 3.903 | 3.911 | 3.877 | 3.903 | 12,553,818 | -0.06(-1.53%) |
May 21, 2019 | 3.937 | 3.969 | 3.911 | 3.963 | 8,389,831 | +0.03(+0.66%) |
May 20, 2019 | 3.955 | 3.972 | 3.929 | 3.937 | 7,911,807 | -0.02(-0.44%) |
May 17, 2019 | 3.963 | 4.003 | 3.946 | 3.955 | 8,744,603 | -0.05(-1.30%) |
May 16, 2019 | 3.989 | 4.033 | 3.981 | 4.007 | 7,498,391 | +0.05(+1.32%) |
May 15, 2019 | 3.894 | 3.972 | 3.885 | 3.955 | 7,593,755 | +0.02(+0.44%) |
May 14, 2019 | 3.929 | 3.972 | 3.920 | 3.937 | 6,685,471 | +0.02(+0.44%) |
May 13, 2019 | 3.963 | 3.963 | 3.920 | 3.920 | 10,843,528 | -0.13(-3.21%) |
May 10, 2019 | 4.007 | 4.067 | 3.972 | 4.050 | 9,723,234 | +0.02(+0.43%) |
May 09, 2019 | 4.007 | 4.059 | 3.998 | 4.033 | 9,727,246 | -0.04(-1.06%) |
May 08, 2019 | 4.059 | 4.119 | 4.059 | 4.076 | 7,041,795 | +0.01(+0.21%) |
May 07, 2019 | 4.119 | 4.128 | 4.050 | 4.067 | 11,793,056 | -0.13(-3.10%) |
May 06, 2019 | 4.171 | 4.215 | 4.163 | 4.197 | 8,540,267 | -0.05(-1.22%) |
May 03, 2019 | 4.241 | 4.258 | 4.206 | 4.249 | 11,534,053 | +0.02(+0.41%) |
May 02, 2019 | 4.301 | 4.301 | 4.215 | 4.232 | 34,447,132 | -0.03(-0.81%) |
May 01, 2019 | 4.319 | 4.354 | 4.258 | 4.267 | 12,270,054 | -0.06(-1.40%) |
Apr 30, 2019 | 4.336 | 4.359 | 4.301 | 4.327 | 12,651,464 | -0.01(-0.20%) |
Apr 29, 2019 | 4.293 | 4.354 | 4.284 | 4.336 | 18,014,594 | +0.10(+2.30%) |
Apr 26, 2019 | 4.239 | 4.264 | 4.222 | 4.239 | 7,890,876 | +0.04(+1.02%) |
Apr 25, 2019 | 4.213 | 4.247 | 4.187 | 4.196 | 14,063,375 | -0.02(-0.41%) |
Apr 24, 2019 | 4.273 | 4.273 | 4.204 | 4.213 | 8,560,050 | -0.11(-2.57%) |
Apr 23, 2019 | 4.324 | 4.341 | 4.298 | 4.324 | 7,739,911 | -0.06(-1.36%) |
Apr 22, 2019 | 4.375 | 4.410 | 4.367 | 4.384 | 4,933,583 | -0.01(-0.19%) |
Apr 18, 2019 | 4.384 | 4.418 | 4.350 | 4.392 | 9,629,296 | -0.07(-1.53%) |
Apr 17, 2019 | 4.478 | 4.486 | 4.427 | 4.461 | 13,330,891 | +0.09(+1.95%) |
Apr 16, 2019 | 4.358 | 4.384 | 4.341 | 4.375 | 15,715,190 | +0.03(+0.59%) |
Apr 15, 2019 | 4.367 | 4.375 | 4.333 | 4.350 | 16,445,944 | +0.00(+0.00%) |
Apr 12, 2019 | 4.410 | 4.427 | 4.324 | 4.350 | 35,815,356 | +0.07(+1.60%) |
Apr 11, 2019 | 4.256 | 4.316 | 4.247 | 4.281 | 8,100,479 | +0.09(+2.04%) |
Apr 10, 2019 | 4.196 | 4.213 | 4.153 | 4.196 | 7,147,767 | +0.03(+0.61%) |
Apr 09, 2019 | 4.196 | 4.213 | 4.170 | 4.170 | 5,585,887 | -0.04(-1.01%) |
Apr 08, 2019 | 4.187 | 4.213 | 4.179 | 4.213 | 3,831,382 | +0.02(+0.41%) |
Apr 05, 2019 | 4.179 | 4.213 | 4.162 | 4.196 | 4,926,693 | +0.01(+0.20%) |
Apr 04, 2019 | 4.162 | 4.204 | 4.162 | 4.187 | 6,240,562 | +0.04(+1.03%) |
Apr 03, 2019 | 4.170 | 4.187 | 4.136 | 4.145 | 7,035,549 | +0.06(+1.46%) |
Apr 02, 2019 | 4.076 | 4.110 | 4.051 | 4.085 | 6,621,091 | -0.02(-0.42%) |
Apr 01, 2019 | 4.034 | 4.102 | 4.025 | 4.102 | 8,092,309 | +0.15(+3.67%) |
Mar 29, 2019 | 3.957 | 3.974 | 3.905 | 3.957 | 7,124,057 | +0.02(+0.43%) |
Mar 28, 2019 | 3.940 | 3.948 | 3.905 | 3.940 | 6,682,880 | -0.05(-1.28%) |
Mar 27, 2019 | 4.034 | 4.045 | 3.948 | 3.991 | 11,260,244 | +0.06(+1.52%) |
Mar 26, 2019 | 3.931 | 3.948 | 3.897 | 3.931 | 11,285,926 | -0.04(-1.08%) |
Mar 25, 2019 | 3.991 | 4.016 | 3.948 | 3.974 | 9,596,642 | +0.00(+0.00%) |
Mar 22, 2019 | 4.025 | 4.034 | 3.948 | 3.974 | 15,025,466 | -0.21(-4.91%) |
Mar 21, 2019 | 4.213 | 4.222 | 4.162 | 4.179 | 8,968,664 | -0.08(-1.81%) |
Mar 20, 2019 | 4.298 | 4.324 | 4.256 | 4.256 | 7,316,217 | -0.05(-1.19%) |
Mar 19, 2019 | 4.367 | 4.375 | 4.290 | 4.307 | 8,957,632 | +0.03(+0.60%) |
Mar 18, 2019 | 4.290 | 4.307 | 4.247 | 4.281 | 7,140,015 | +0.07(+1.62%) |
Mar 15, 2019 | 4.170 | 4.230 | 4.162 | 4.213 | 9,952,734 | +0.08(+1.86%) |
Mar 14, 2019 | 4.162 | 4.179 | 4.128 | 4.136 | 7,259,658 | +0.02(+0.42%) |
Mar 13, 2019 | 4.102 | 4.128 | 4.089 | 4.119 | 11,578,136 | +0.11(+2.77%) |
Mar 12, 2019 | 3.991 | 4.029 | 3.961 | 4.008 | 8,246,279 | +0.03(+0.64%) |
Mar 11, 2019 | 3.940 | 3.991 | 3.940 | 3.982 | 6,694,689 | +0.05(+1.30%) |
Mar 08, 2019 | 3.888 | 3.940 | 3.881 | 3.931 | 7,936,981 | -0.02(-0.43%) |
Mar 07, 2019 | 4.025 | 4.029 | 3.940 | 3.948 | 12,422,378 | -0.21(-4.94%) |
Mar 06, 2019 | 4.170 | 4.187 | 4.136 | 4.153 | 10,614,372 | +0.05(+1.25%) |
Mar 05, 2019 | 4.093 | 4.145 | 4.059 | 4.102 | 8,491,569 | +0.01(+0.21%) |
Mar 04, 2019 | 4.110 | 4.119 | 4.068 | 4.093 | 10,230,618 | -0.06(-1.44%) |
Mar 01, 2019 | 4.179 | 4.213 | 4.128 | 4.153 | 10,254,875 | +0.00(+0.00%) |
Feb 28, 2019 | 4.153 | 4.179 | 4.136 | 4.153 | 9,661,892 | +0.06(+1.46%) |
Feb 27, 2019 | 4.051 | 4.110 | 4.051 | 4.093 | 9,954,221 | +0.03(+0.84%) |
Feb 26, 2019 | 4.025 | 4.093 | 4.025 | 4.059 | 7,968,315 | +0.01(+0.21%) |
Feb 25, 2019 | 4.059 | 4.076 | 4.042 | 4.051 | 8,297,612 | +0.05(+1.28%) |
Feb 22, 2019 | 4.025 | 4.042 | 3.982 | 3.999 | 5,772,733 | +0.02(+0.43%) |
Feb 21, 2019 | 4.034 | 4.051 | 3.982 | 3.982 | 13,953,235 | -0.04(-1.06%) |
Feb 20, 2019 | 3.999 | 4.042 | 3.982 | 4.025 | 8,012,461 | +0.03(+0.64%) |
Feb 19, 2019 | 3.957 | 4.025 | 3.948 | 3.999 | 12,322,060 | +0.03(+0.86%) |
Feb 15, 2019 | 3.940 | 3.982 | 3.922 | 3.965 | 6,146,138 | +0.10(+2.65%) |
Feb 14, 2019 | 3.854 | 3.897 | 3.837 | 3.863 | 6,480,608 | -0.01(-0.22%) |
Feb 13, 2019 | 3.880 | 3.905 | 3.863 | 3.871 | 6,029,827 | -0.01(-0.22%) |
Feb 12, 2019 | 3.905 | 3.931 | 3.854 | 3.880 | 14,228,549 | +0.02(+0.44%) |
Feb 11, 2019 | 3.880 | 3.888 | 3.854 | 3.863 | 16,831,940 | -0.01(-0.22%) |
Feb 08, 2019 | 3.863 | 3.880 | 3.820 | 3.871 | 10,283,193 | -0.03(-0.66%) |
Feb 07, 2019 | 3.940 | 3.948 | 3.871 | 3.897 | 10,036,556 | -0.12(-2.98%) |
Feb 06, 2019 | 4.008 | 4.042 | 3.999 | 4.016 | 6,457,570 | -0.01(-0.21%) |
Feb 05, 2019 | 4.008 | 4.034 | 3.974 | 4.025 | 9,874,705 | +0.05(+1.29%) |
Feb 04, 2019 | 3.922 | 3.991 | 3.914 | 3.974 | 9,716,997 | -0.01(-0.21%) |
Feb 01, 2019 | 3.974 | 4.016 | 3.957 | 3.982 | 8,617,090 | -0.07(-1.69%) |
Jan 31, 2019 | 4.016 | 4.059 | 3.999 | 4.051 | 9,521,193 | -0.05(-1.25%) |
Jan 30, 2019 | 4.093 | 4.145 | 4.068 | 4.102 | 7,046,390 | -0.06(-1.56%) |
Jan 29, 2019 | 4.175 | 4.200 | 4.150 | 4.167 | 4,583,072 | -0.03(-0.60%) |
Jan 28, 2019 | 4.175 | 4.217 | 4.158 | 4.192 | 6,913,061 | -0.03(-0.80%) |
Jan 25, 2019 | 4.175 | 4.234 | 4.175 | 4.226 | 5,027,046 | +0.08(+1.83%) |
Jan 24, 2019 | 4.133 | 4.158 | 4.099 | 4.150 | 4,434,248 | -0.01(-0.20%) |
Jan 23, 2019 | 4.175 | 4.184 | 4.141 | 4.158 | 6,552,672 | +0.05(+1.23%) |
Jan 22, 2019 | 4.099 | 4.133 | 4.091 | 4.108 | 10,544,594 | -0.08(-1.81%) |
Jan 18, 2019 | 4.150 | 4.192 | 4.116 | 4.184 | 7,285,867 | +0.08(+2.05%) |
Jan 17, 2019 | 4.091 | 4.133 | 4.066 | 4.099 | 5,962,219 | -0.04(-1.02%) |
Jan 16, 2019 | 4.099 | 4.150 | 4.091 | 4.141 | 5,929,256 | +0.04(+1.03%) |
Jan 15, 2019 | 4.074 | 4.099 | 4.049 | 4.099 | 6,875,749 | -0.02(-0.41%) |
Jan 14, 2019 | 4.040 | 4.150 | 4.040 | 4.116 | 7,710,883 | -0.01(-0.20%) |
Jan 11, 2019 | 4.099 | 4.150 | 4.078 | 4.125 | 17,269,990 | +0.02(+0.41%) |
Jan 10, 2019 | 4.083 | 4.125 | 4.074 | 4.108 | 5,985,989 | +0.05(+1.24%) |
Jan 09, 2019 | 4.057 | 4.083 | 4.032 | 4.057 | 5,065,655 | +0.01(+0.21%) |
Jan 08, 2019 | 4.066 | 4.074 | 4.024 | 4.049 | 4,940,273 | +0.03(+0.63%) |
Jan 07, 2019 | 3.998 | 4.057 | 3.982 | 4.024 | 8,003,419 | +0.05(+1.27%) |
Jan 04, 2019 | 3.956 | 3.998 | 3.939 | 3.973 | 7,641,310 | +0.14(+3.74%) |
Jan 03, 2019 | 3.830 | 3.855 | 3.805 | 3.830 | 7,349,700 | +0.03(+0.89%) |
Jan 02, 2019 | 3.704 | 3.813 | 3.704 | 3.796 | 10,579,555 | +0.03(+0.67%) |
Dec 31, 2018 | 3.746 | 3.788 | 3.729 | 3.771 | 10,486,993 | +0.03(+0.90%) |
Dec 28, 2018 | 3.780 | 3.788 | 3.721 | 3.737 | 19,859,780 | +0.03(+0.68%) |
Dec 27, 2018 | 3.662 | 3.721 | 3.611 | 3.712 | 18,563,440 | -0.02(-0.45%) |
Dec 26, 2018 | 3.620 | 3.737 | 3.544 | 3.729 | 11,148,132 | +0.09(+2.55%) |
Dec 24, 2018 | 3.679 | 3.687 | 3.628 | 3.636 | 5,568,883 | -0.03(-0.92%) |
Dec 21, 2018 | 3.729 | 3.758 | 3.636 | 3.670 | 15,663,130 | -0.10(-2.68%) |
Dec 20, 2018 | 3.780 | 3.822 | 3.763 | 3.771 | 10,834,083 | +0.00(+0.00%) |
Dec 19, 2018 | 3.847 | 3.889 | 3.729 | 3.771 | 12,807,212 | -0.01(-0.22%) |
Dec 18, 2018 | 3.805 | 3.838 | 3.771 | 3.780 | 8,414,344 | -0.01(-0.22%) |
Dec 17, 2018 | 3.855 | 3.872 | 3.763 | 3.788 | 16,593,393 | -0.03(-0.88%) |
Dec 14, 2018 | 3.813 | 3.864 | 3.805 | 3.822 | 7,313,666 | -0.03(-0.87%) |
Dec 13, 2018 | 3.914 | 3.923 | 3.838 | 3.855 | 10,119,905 | +0.03(+0.88%) |
Dec 12, 2018 | 3.788 | 3.864 | 3.780 | 3.822 | 15,532,799 | +0.18(+4.85%) |
Dec 11, 2018 | 3.737 | 3.763 | 3.620 | 3.645 | 18,140,276 | -0.09(-2.48%) |
Dec 10, 2018 | 3.780 | 3.796 | 3.695 | 3.737 | 11,177,786 | -0.07(-1.77%) |
Dec 07, 2018 | 3.864 | 3.897 | 3.796 | 3.805 | 6,768,384 | -0.08(-2.16%) |
Dec 06, 2018 | 3.855 | 3.889 | 3.796 | 3.889 | 13,059,802 | -0.02(-0.43%) |
Dec 04, 2018 | 4.032 | 4.040 | 3.889 | 3.906 | 10,220,292 | -0.19(-4.72%) |
Dec 03, 2018 | 4.091 | 4.108 | 4.074 | 4.099 | 5,986,352 | +0.09(+2.31%) |
Nov 30, 2018 | 4.007 | 4.015 | 3.982 | 4.007 | 4,970,024 | -0.05(-1.24%) |
Nov 29, 2018 | 4.057 | 4.074 | 4.024 | 4.057 | 5,277,909 | -0.04(-1.03%) |
Nov 28, 2018 | 4.040 | 4.108 | 4.007 | 4.099 | 6,819,941 | +0.09(+2.31%) |
Nov 27, 2018 | 3.982 | 4.024 | 3.973 | 4.007 | 7,806,269 | -0.02(-0.42%) |
Nov 26, 2018 | 4.032 | 4.057 | 4.007 | 4.024 | 10,222,751 | +0.11(+2.80%) |
Nov 23, 2018 | 3.906 | 3.923 | 3.893 | 3.914 | 3,867,342 | -0.06(-1.48%) |
Nov 21, 2018 | 3.973 | 3.973 | 3.973 | 0 | +0.07(+1.72%) | |
Nov 20, 2018 | 3.965 | 3.982 | 3.897 | 3.906 | 7,928,914 | -0.16(-3.93%) |
Nov 19, 2018 | 4.074 | 4.099 | 4.032 | 4.066 | 14,192,875 | -0.01(-0.21%) |
Nov 16, 2018 | 4.057 | 4.099 | 4.032 | 4.074 | 5,406,605 | +0.01(+0.21%) |
Nov 15, 2018 | 4.015 | 4.099 | 3.998 | 4.066 | 6,854,869 | -0.02(-0.41%) |
Nov 14, 2018 | 4.125 | 4.133 | 4.032 | 4.083 | 7,467,450 | -0.01(-0.21%) |
Nov 13, 2018 | 4.040 | 4.112 | 4.040 | 4.091 | 12,709,521 | +0.12(+2.97%) |
Nov 12, 2018 | 4.024 | 4.024 | 3.965 | 3.973 | 19,456,126 | -0.13(-3.28%) |
Nov 09, 2018 | 4.049 | 4.137 | 4.024 | 4.108 | 10,607,929 | +0.05(+1.24%) |
Nov 08, 2018 | 4.167 | 4.184 | 4.049 | 4.057 | 9,905,975 | -0.12(-2.82%) |
Nov 07, 2018 | 4.184 | 4.200 | 4.141 | 4.175 | 12,079,157 | +0.00(+0.00%) |
Nov 06, 2018 | 4.066 | 4.175 | 4.032 | 4.175 | 19,384,716 | +0.09(+2.27%) |
Nov 05, 2018 | 4.133 | 4.150 | 4.066 | 4.083 | 10,609,497 | -0.08(-1.82%) |
Nov 02, 2018 | 4.158 | 4.167 | 4.108 | 4.158 | 9,471,272 | +0.05(+1.23%) |