Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.488 | 3.513 | 3.431 | 3.447 | 11,976,672 | -0.02(-0.47%) |
Nov 27, 2019 | 3.439 | 3.463 | 3.398 | 3.463 | 19,081,164 | +0.01(+0.24%) |
Nov 26, 2019 | 3.447 | 3.472 | 3.390 | 3.455 | 32,486,034 | -0.07(-1.86%) |
Nov 25, 2019 | 3.504 | 3.554 | 3.496 | 3.521 | 19,384,154 | -0.01(-0.23%) |
Nov 22, 2019 | 3.521 | 3.570 | 3.513 | 3.529 | 32,473,336 | +0.02(+0.70%) |
Nov 21, 2019 | 3.472 | 3.513 | 3.439 | 3.504 | 18,005,230 | +0.06(+1.66%) |
Nov 20, 2019 | 3.406 | 3.484 | 3.406 | 3.447 | 13,140,835 | +0.01(+0.24%) |
Nov 19, 2019 | 3.398 | 3.439 | 3.365 | 3.439 | 15,403,103 | +0.06(+1.70%) |
Nov 18, 2019 | 3.414 | 3.423 | 3.382 | 3.382 | 11,138,663 | -0.06(-1.67%) |
Nov 15, 2019 | 3.414 | 3.447 | 3.398 | 3.439 | 5,298,783 | +0.04(+1.20%) |
Nov 14, 2019 | 3.390 | 3.439 | 3.382 | 3.398 | 27,565,180 | +0.00(+0.00%) |
Nov 13, 2019 | 3.365 | 3.406 | 3.357 | 3.398 | 17,252,824 | +0.02(+0.48%) |
Nov 12, 2019 | 3.382 | 3.406 | 3.365 | 3.382 | 13,513,155 | -0.05(-1.43%) |
Nov 11, 2019 | 3.390 | 3.472 | 3.382 | 3.431 | 15,334,274 | +0.06(+1.70%) |
Nov 08, 2019 | 3.431 | 3.455 | 3.357 | 3.373 | 26,937,252 | -0.11(-3.29%) |
Nov 07, 2019 | 3.488 | 3.513 | 3.472 | 3.488 | 19,208,378 | +0.00(+0.00%) |
Nov 06, 2019 | 3.504 | 3.537 | 3.472 | 3.488 | 14,380,377 | -0.11(-2.96%) |
Nov 05, 2019 | 3.570 | 3.623 | 3.562 | 3.595 | 18,737,144 | +0.02(+0.69%) |
Nov 04, 2019 | 3.570 | 3.603 | 3.558 | 3.570 | 8,656,956 | +0.02(+0.69%) |
Nov 01, 2019 | 3.562 | 3.578 | 3.521 | 3.545 | 21,394,084 | +0.02(+0.46%) |
Oct 31, 2019 | 3.578 | 3.595 | 3.504 | 3.529 | 31,494,088 | -0.04(-1.15%) |
Oct 30, 2019 | 3.537 | 3.578 | 3.504 | 3.570 | 21,872,264 | +0.00(+0.00%) |
Oct 29, 2019 | 3.578 | 3.623 | 3.562 | 3.570 | 20,452,010 | -0.01(-0.23%) |
Oct 28, 2019 | 3.635 | 3.640 | 3.537 | 3.578 | 32,667,452 | -0.05(-1.35%) |
Oct 25, 2019 | 3.668 | 3.693 | 3.586 | 3.627 | 59,309,344 | -0.25(-6.34%) |
Oct 24, 2019 | 3.857 | 3.938 | 3.857 | 3.873 | 37,497,608 | +0.09(+2.38%) |
Oct 23, 2019 | 3.734 | 3.799 | 3.734 | 3.783 | 13,476,929 | +0.02(+0.65%) |
Oct 22, 2019 | 3.775 | 3.838 | 3.750 | 3.758 | 22,232,462 | +0.01(+0.22%) |
Oct 21, 2019 | 3.693 | 3.758 | 3.680 | 3.750 | 15,511,298 | +0.05(+1.33%) |
Oct 18, 2019 | 3.701 | 3.738 | 3.685 | 3.701 | 7,095,699 | +0.02(+0.67%) |
Oct 17, 2019 | 3.742 | 3.750 | 3.676 | 3.676 | 12,743,542 | -0.02(-0.66%) |
Oct 16, 2019 | 3.693 | 3.725 | 3.672 | 3.701 | 20,080,464 | +0.00(+0.00%) |
Oct 15, 2019 | 3.725 | 3.758 | 3.701 | 3.701 | 12,925,956 | -0.03(-0.88%) |
Oct 14, 2019 | 3.717 | 3.734 | 3.685 | 3.734 | 11,822,331 | +0.01(+0.22%) |
Oct 11, 2019 | 3.685 | 3.766 | 3.676 | 3.725 | 23,197,352 | +0.07(+1.79%) |
Oct 10, 2019 | 3.717 | 3.717 | 3.631 | 3.660 | 26,672,506 | -0.07(-1.97%) |
Oct 09, 2019 | 3.717 | 3.766 | 3.717 | 3.734 | 18,016,958 | +0.02(+0.44%) |
Oct 08, 2019 | 3.766 | 3.775 | 3.701 | 3.717 | 27,122,858 | -0.03(-0.87%) |
Oct 07, 2019 | 3.865 | 3.881 | 3.750 | 3.750 | 16,558,957 | -0.14(-3.58%) |
Oct 04, 2019 | 3.742 | 3.914 | 3.725 | 3.889 | 36,982,052 | +0.18(+4.86%) |
Oct 03, 2019 | 3.717 | 3.758 | 3.697 | 3.709 | 21,914,050 | -0.01(-0.22%) |
Oct 02, 2019 | 3.783 | 3.799 | 3.717 | 3.717 | 25,157,196 | -0.11(-2.78%) |
Oct 01, 2019 | 3.783 | 3.840 | 3.750 | 3.824 | 32,923,996 | +0.04(+1.08%) |
Sep 30, 2019 | 3.865 | 3.865 | 3.775 | 3.783 | 17,218,400 | -0.06(-1.49%) |
Sep 27, 2019 | 3.832 | 3.861 | 3.807 | 3.840 | 15,719,626 | +0.01(+0.21%) |
Sep 26, 2019 | 3.881 | 3.897 | 3.820 | 3.832 | 24,791,462 | -0.04(-1.06%) |
Sep 25, 2019 | 3.775 | 3.873 | 3.775 | 3.873 | 28,219,762 | +0.07(+1.94%) |
Sep 24, 2019 | 3.816 | 3.824 | 3.742 | 3.799 | 36,239,140 | -0.01(-0.22%) |
Sep 23, 2019 | 3.791 | 3.848 | 3.791 | 3.807 | 26,106,650 | +0.02(+0.43%) |
Sep 20, 2019 | 3.799 | 3.824 | 3.750 | 3.791 | 30,033,888 | -0.01(-0.22%) |
Sep 19, 2019 | 3.857 | 3.894 | 3.799 | 3.799 | 39,825,280 | -0.03(-0.85%) |
Sep 18, 2019 | 3.881 | 3.906 | 3.816 | 3.832 | 65,583,628 | -0.07(-1.89%) |
Sep 17, 2019 | 3.807 | 3.918 | 3.807 | 3.906 | 16,519,920 | +0.07(+1.71%) |
Sep 16, 2019 | 3.799 | 3.865 | 3.791 | 3.840 | 13,269,921 | +0.02(+0.64%) |
Sep 13, 2019 | 3.906 | 3.938 | 3.807 | 3.816 | 29,255,546 | -0.11(-2.71%) |
Sep 12, 2019 | 3.881 | 3.930 | 3.848 | 3.922 | 40,059,568 | +0.11(+3.01%) |
Sep 11, 2019 | 3.816 | 3.897 | 3.775 | 3.807 | 26,116,400 | +0.04(+1.09%) |
Sep 10, 2019 | 3.758 | 3.824 | 3.717 | 3.766 | 23,948,692 | +0.00(+0.00%) |
Sep 09, 2019 | 3.750 | 3.795 | 3.750 | 3.766 | 15,121,137 | -0.01(-0.22%) |
Sep 06, 2019 | 3.791 | 3.816 | 3.734 | 3.775 | 20,969,556 | +0.02(+0.65%) |
Sep 05, 2019 | 3.791 | 3.820 | 3.734 | 3.750 | 22,479,734 | +0.00(+0.00%) |
Sep 04, 2019 | 3.685 | 3.766 | 3.685 | 3.750 | 23,530,124 | +0.11(+3.15%) |
Sep 03, 2019 | 3.627 | 3.717 | 3.611 | 3.635 | 35,789,856 | -0.08(-2.20%) |
Aug 30, 2019 | 3.676 | 3.742 | 3.676 | 3.717 | 34,279,168 | +0.05(+1.34%) |
Aug 29, 2019 | 3.595 | 3.668 | 3.582 | 3.668 | 29,162,840 | +0.07(+2.05%) |
Aug 28, 2019 | 3.562 | 3.603 | 3.529 | 3.595 | 27,152,206 | +0.02(+0.46%) |
Aug 27, 2019 | 3.586 | 3.644 | 3.529 | 3.578 | 37,967,440 | +0.00(+0.00%) |
Aug 26, 2019 | 3.627 | 3.652 | 3.537 | 3.578 | 22,175,098 | -0.04(-1.13%) |
Aug 23, 2019 | 3.734 | 3.750 | 3.586 | 3.619 | 49,034,692 | -0.14(-3.70%) |
Aug 22, 2019 | 3.791 | 3.824 | 3.676 | 3.758 | 42,709,264 | -0.05(-1.29%) |
Aug 21, 2019 | 3.848 | 3.857 | 3.799 | 3.807 | 27,435,850 | -0.01(-0.21%) |
Aug 20, 2019 | 3.807 | 3.873 | 3.795 | 3.816 | 20,795,856 | -0.01(-0.21%) |
Aug 19, 2019 | 3.889 | 3.897 | 3.820 | 3.824 | 25,202,096 | -0.02(-0.64%) |
Aug 16, 2019 | 3.832 | 3.881 | 3.811 | 3.848 | 25,953,486 | +0.05(+1.29%) |
Aug 15, 2019 | 3.873 | 3.881 | 3.758 | 3.799 | 41,644,564 | -0.03(-0.85%) |
Aug 14, 2019 | 3.906 | 3.930 | 3.816 | 3.832 | 31,548,032 | -0.16(-3.90%) |
Aug 13, 2019 | 3.955 | 4.045 | 3.938 | 3.988 | 31,213,128 | -0.01(-0.20%) |
Aug 12, 2019 | 3.988 | 4.012 | 3.947 | 3.996 | 31,062,268 | -0.14(-3.37%) |
Aug 09, 2019 | 4.184 | 4.192 | 4.135 | 4.135 | 33,608,300 | -0.04(-0.98%) |
Aug 08, 2019 | 4.192 | 4.233 | 4.159 | 4.176 | 58,905,808 | -0.09(-2.11%) |
Aug 07, 2019 | 4.135 | 4.271 | 4.114 | 4.266 | 33,455,266 | +0.05(+1.16%) |
Aug 06, 2019 | 4.192 | 4.233 | 4.119 | 4.217 | 29,956,072 | +0.05(+1.18%) |
Aug 05, 2019 | 4.217 | 4.233 | 4.135 | 4.168 | 29,143,942 | -0.12(-2.86%) |
Aug 02, 2019 | 4.323 | 4.348 | 4.266 | 4.290 | 24,236,322 | -0.04(-0.95%) |
Aug 01, 2019 | 4.323 | 4.421 | 4.299 | 4.331 | 42,279,348 | +0.02(+0.38%) |
Jul 31, 2019 | 4.356 | 4.389 | 4.229 | 4.315 | 40,257,096 | -0.04(-0.94%) |
Jul 30, 2019 | 4.438 | 4.462 | 4.348 | 4.356 | 35,036,708 | -0.07(-1.48%) |
Jul 29, 2019 | 4.282 | 4.446 | 4.258 | 4.421 | 43,258,600 | +0.13(+3.05%) |
Jul 26, 2019 | 4.258 | 4.315 | 4.209 | 4.290 | 26,405,616 | +0.07(+1.55%) |
Jul 25, 2019 | 4.168 | 4.254 | 4.127 | 4.225 | 65,250,092 | +0.35(+9.09%) |
Jul 24, 2019 | 3.922 | 3.947 | 3.865 | 3.873 | 22,512,592 | -0.05(-1.25%) |
Jul 23, 2019 | 3.938 | 3.963 | 3.906 | 3.922 | 20,416,480 | +0.02(+0.42%) |
Jul 22, 2019 | 3.971 | 3.979 | 3.897 | 3.906 | 24,917,584 | -0.02(-0.62%) |
Jul 19, 2019 | 4.028 | 4.037 | 3.930 | 3.930 | 27,700,084 | -0.04(-1.03%) |
Jul 18, 2019 | 3.897 | 4.000 | 3.889 | 3.971 | 19,936,424 | +0.09(+2.32%) |
Jul 17, 2019 | 3.906 | 3.955 | 3.881 | 3.881 | 17,966,324 | -0.03(-0.84%) |
Jul 16, 2019 | 3.971 | 3.979 | 3.897 | 3.914 | 22,693,300 | -0.04(-1.04%) |
Jul 15, 2019 | 3.979 | 4.012 | 3.930 | 3.955 | 35,444,192 | -0.01(-0.21%) |
Jul 12, 2019 | 4.012 | 4.033 | 3.955 | 3.963 | 61,839,532 | -0.09(-2.22%) |
Jul 11, 2019 | 4.159 | 4.168 | 4.024 | 4.053 | 33,466,470 | -0.08(-1.98%) |
Jul 10, 2019 | 4.151 | 4.151 | 4.078 | 4.135 | 44,578,484 | +0.07(+1.81%) |
Jul 09, 2019 | 4.020 | 4.086 | 4.010 | 4.061 | 17,177,284 | +0.02(+0.40%) |
Jul 08, 2019 | 4.094 | 4.102 | 4.004 | 4.045 | 36,715,384 | -0.02(-0.60%) |
Jul 05, 2019 | 4.020 | 4.078 | 3.983 | 4.069 | 39,812,932 | +0.12(+3.11%) |
Jul 03, 2019 | 3.881 | 3.988 | 3.881 | 3.947 | 30,912,744 | +0.10(+2.55%) |
Jul 02, 2019 | 3.807 | 3.902 | 3.754 | 3.848 | 35,603,160 | +0.06(+1.51%) |
Jul 01, 2019 | 3.881 | 3.881 | 3.766 | 3.791 | 34,928,124 | -0.03(-0.86%) |
Jun 28, 2019 | 3.873 | 3.889 | 3.807 | 3.824 | 25,364,814 | -0.03(-0.85%) |
Jun 27, 2019 | 3.816 | 3.857 | 3.766 | 3.857 | 32,605,800 | +0.01(+0.21%) |
Jun 26, 2019 | 3.881 | 3.906 | 3.816 | 3.848 | 33,084,296 | -0.04(-1.05%) |
Jun 25, 2019 | 3.906 | 3.947 | 3.848 | 3.889 | 29,287,150 | -0.06(-1.45%) |
Jun 24, 2019 | 3.930 | 3.963 | 3.914 | 3.947 | 19,503,226 | +0.01(+0.21%) |
Jun 21, 2019 | 3.938 | 3.979 | 3.926 | 3.938 | 38,826,112 | -0.01(-0.21%) |
Jun 20, 2019 | 3.922 | 3.983 | 3.914 | 3.947 | 16,982,236 | +0.06(+1.47%) |
Jun 19, 2019 | 3.824 | 3.897 | 3.811 | 3.889 | 35,486,060 | +0.05(+1.28%) |
Jun 18, 2019 | 3.766 | 3.848 | 3.766 | 3.840 | 20,214,694 | +0.11(+3.08%) |
Jun 17, 2019 | 3.709 | 3.775 | 3.705 | 3.725 | 31,284,116 | +0.03(+0.89%) |
Jun 14, 2019 | 3.775 | 3.807 | 3.693 | 3.693 | 30,093,244 | -0.11(-2.80%) |
Jun 13, 2019 | 3.783 | 3.824 | 3.766 | 3.799 | 20,877,118 | +0.08(+2.20%) |
Jun 12, 2019 | 3.750 | 3.799 | 3.701 | 3.717 | 21,625,118 | -0.06(-1.52%) |
Jun 11, 2019 | 3.750 | 3.807 | 3.721 | 3.775 | 32,131,770 | +0.04(+1.10%) |
Jun 10, 2019 | 3.725 | 3.783 | 3.717 | 3.734 | 18,694,746 | +0.02(+0.44%) |
Jun 07, 2019 | 3.717 | 3.775 | 3.717 | 3.717 | 16,620,343 | +0.00(+0.00%) |
Jun 06, 2019 | 3.701 | 3.758 | 3.693 | 3.717 | 19,698,998 | +0.07(+1.79%) |
Jun 05, 2019 | 3.701 | 3.725 | 3.652 | 3.652 | 27,251,882 | -0.03(-0.89%) |
Jun 04, 2019 | 3.676 | 3.701 | 3.652 | 3.685 | 25,377,496 | +0.02(+0.45%) |
Jun 03, 2019 | 3.676 | 3.693 | 3.635 | 3.668 | 31,535,906 | +0.01(+0.22%) |
May 31, 2019 | 3.578 | 3.676 | 3.570 | 3.660 | 31,358,646 | +0.08(+2.29%) |
May 30, 2019 | 3.554 | 3.627 | 3.549 | 3.578 | 23,827,622 | +0.03(+0.92%) |
May 29, 2019 | 3.529 | 3.583 | 3.513 | 3.545 | 24,384,736 | +0.06(+1.64%) |
May 28, 2019 | 3.513 | 3.578 | 3.488 | 3.488 | 23,878,674 | +0.00(+0.00%) |
May 24, 2019 | 3.480 | 3.504 | 3.423 | 3.488 | 23,324,002 | +0.00(+0.00%) |
May 23, 2019 | 3.455 | 3.537 | 3.447 | 3.488 | 28,075,056 | +0.01(+0.24%) |
May 22, 2019 | 3.480 | 3.521 | 3.455 | 3.480 | 44,264,648 | +0.03(+0.95%) |
May 21, 2019 | 3.349 | 3.480 | 3.316 | 3.447 | 23,660,448 | +0.14(+4.21%) |
May 20, 2019 | 3.292 | 3.341 | 3.275 | 3.308 | 46,345,332 | -0.01(-0.25%) |
May 17, 2019 | 3.365 | 3.414 | 3.283 | 3.316 | 46,483,980 | -0.07(-2.17%) |
May 16, 2019 | 3.357 | 3.431 | 3.349 | 3.390 | 39,329,424 | +0.00(+0.00%) |
May 15, 2019 | 3.406 | 3.439 | 3.386 | 3.390 | 27,911,058 | -0.11(-3.04%) |
May 14, 2019 | 3.513 | 3.521 | 3.451 | 3.496 | 41,950,472 | -0.02(-0.47%) |
May 13, 2019 | 3.513 | 3.537 | 3.480 | 3.513 | 45,905,572 | -0.07(-2.05%) |
May 10, 2019 | 3.619 | 3.644 | 3.537 | 3.586 | 24,009,036 | -0.03(-0.90%) |
May 09, 2019 | 3.652 | 3.685 | 3.603 | 3.619 | 32,594,902 | -0.11(-3.07%) |
May 08, 2019 | 3.685 | 3.750 | 3.676 | 3.734 | 60,269,704 | +0.07(+2.01%) |
May 07, 2019 | 3.685 | 3.685 | 3.529 | 3.660 | 57,834,868 | -0.07(-1.76%) |
May 06, 2019 | 3.693 | 3.766 | 3.676 | 3.725 | 19,971,894 | -0.02(-0.44%) |
May 03, 2019 | 3.742 | 3.754 | 3.676 | 3.742 | 30,922,028 | +0.01(+0.22%) |
May 02, 2019 | 3.775 | 3.832 | 3.709 | 3.734 | 28,925,930 | -0.07(-1.94%) |
May 01, 2019 | 3.848 | 3.897 | 3.795 | 3.807 | 16,061,017 | -0.05(-1.27%) |
Apr 30, 2019 | 3.848 | 3.873 | 3.766 | 3.857 | 31,188,890 | +0.02(+0.64%) |
Apr 29, 2019 | 3.807 | 3.848 | 3.783 | 3.832 | 31,862,228 | +0.05(+1.30%) |
Apr 26, 2019 | 3.766 | 3.816 | 3.742 | 3.783 | 19,673,378 | +0.00(+0.00%) |
Apr 25, 2019 | 3.668 | 3.799 | 3.635 | 3.783 | 31,239,646 | +0.14(+3.82%) |
Apr 24, 2019 | 3.635 | 3.656 | 3.562 | 3.644 | 26,520,322 | -0.04(-1.11%) |
Apr 23, 2019 | 3.652 | 3.717 | 3.652 | 3.685 | 24,720,286 | +0.06(+1.58%) |
Apr 22, 2019 | 3.545 | 3.668 | 3.541 | 3.627 | 29,540,440 | +0.06(+1.61%) |
Apr 18, 2019 | 3.521 | 3.570 | 3.496 | 3.570 | 30,268,868 | +0.02(+0.46%) |
Apr 17, 2019 | 3.660 | 3.660 | 3.513 | 3.554 | 20,975,048 | -0.10(-2.69%) |
Apr 16, 2019 | 3.652 | 3.717 | 3.635 | 3.652 | 16,850,270 | -0.02(-0.45%) |
Apr 15, 2019 | 3.644 | 3.668 | 3.619 | 3.668 | 29,791,962 | +0.06(+1.59%) |
Apr 12, 2019 | 3.619 | 3.698 | 3.563 | 3.611 | 36,757,332 | -0.03(-0.90%) |
Apr 11, 2019 | 3.717 | 3.746 | 3.619 | 3.644 | 28,789,040 | -0.07(-1.98%) |
Apr 10, 2019 | 3.725 | 3.742 | 3.693 | 3.717 | 30,740,682 | -0.02(-0.44%) |
Apr 09, 2019 | 3.668 | 3.742 | 3.652 | 3.734 | 38,485,472 | +0.06(+1.56%) |
Apr 08, 2019 | 3.668 | 3.693 | 3.619 | 3.676 | 19,365,070 | +0.00(+0.00%) |
Apr 05, 2019 | 3.717 | 3.734 | 3.660 | 3.676 | 25,369,698 | -0.01(-0.22%) |
Apr 04, 2019 | 3.570 | 3.693 | 3.570 | 3.685 | 24,831,096 | +0.11(+3.21%) |
Apr 03, 2019 | 3.595 | 3.652 | 3.549 | 3.570 | 25,611,026 | +0.01(+0.23%) |
Apr 02, 2019 | 3.595 | 3.627 | 3.537 | 3.562 | 32,054,820 | +0.01(+0.23%) |
Apr 01, 2019 | 3.562 | 3.603 | 3.537 | 3.554 | 18,031,444 | +0.03(+0.93%) |
Mar 29, 2019 | 3.529 | 3.578 | 3.496 | 3.521 | 26,073,786 | +0.01(+0.23%) |
Mar 28, 2019 | 3.423 | 3.554 | 3.410 | 3.513 | 46,111,512 | +0.07(+2.14%) |
Mar 27, 2019 | 3.480 | 3.537 | 3.414 | 3.439 | 50,714,536 | -0.15(-4.11%) |
Mar 26, 2019 | 3.513 | 3.627 | 3.439 | 3.586 | 66,374,376 | +0.09(+2.58%) |
Mar 25, 2019 | 3.463 | 3.537 | 3.450 | 3.496 | 29,850,178 | -0.01(-0.23%) |
Mar 22, 2019 | 3.513 | 3.550 | 3.463 | 3.504 | 66,321,748 | -0.15(-4.04%) |
Mar 21, 2019 | 3.676 | 3.709 | 3.541 | 3.652 | 60,629,472 | -0.04(-1.11%) |
Mar 20, 2019 | 3.676 | 3.758 | 3.644 | 3.693 | 29,292,344 | -0.02(-0.44%) |
Mar 19, 2019 | 3.709 | 3.758 | 3.685 | 3.709 | 29,940,598 | +0.00(+0.00%) |
Mar 18, 2019 | 3.595 | 3.734 | 3.586 | 3.709 | 40,961,416 | +0.17(+4.86%) |
Mar 15, 2019 | 3.545 | 3.570 | 3.496 | 3.537 | 65,160,768 | +0.02(+0.70%) |
Mar 14, 2019 | 3.537 | 3.586 | 3.496 | 3.513 | 28,728,810 | -0.07(-2.05%) |
Mar 13, 2019 | 3.603 | 3.611 | 3.545 | 3.586 | 26,531,508 | -0.02(-0.68%) |
Mar 12, 2019 | 3.627 | 3.693 | 3.595 | 3.611 | 30,280,846 | -0.02(-0.45%) |
Mar 11, 2019 | 3.513 | 3.648 | 3.513 | 3.627 | 33,979,364 | +0.16(+4.48%) |
Mar 08, 2019 | 3.496 | 3.521 | 3.447 | 3.472 | 20,258,998 | -0.02(-0.47%) |
Mar 07, 2019 | 3.496 | 3.537 | 3.447 | 3.488 | 29,371,474 | +0.02(+0.71%) |
Mar 06, 2019 | 3.595 | 3.619 | 3.463 | 3.463 | 36,263,160 | -0.12(-3.42%) |
Mar 05, 2019 | 3.562 | 3.631 | 3.537 | 3.586 | 15,759,376 | +0.00(+0.00%) |
Mar 04, 2019 | 3.578 | 3.619 | 3.537 | 3.586 | 36,340,708 | -0.01(-0.23%) |
Mar 01, 2019 | 3.644 | 3.685 | 3.562 | 3.595 | 73,917,208 | -0.11(-3.09%) |
Feb 28, 2019 | 3.816 | 3.832 | 3.701 | 3.709 | 67,677,152 | -0.29(-7.36%) |
Feb 27, 2019 | 3.988 | 4.028 | 3.963 | 4.004 | 37,103,292 | +0.02(+0.41%) |
Feb 26, 2019 | 3.996 | 4.028 | 3.955 | 3.988 | 33,289,926 | +0.02(+0.41%) |
Feb 25, 2019 | 4.004 | 4.012 | 3.959 | 3.971 | 18,290,404 | +0.01(+0.21%) |
Feb 22, 2019 | 3.955 | 3.971 | 3.922 | 3.963 | 26,840,890 | -0.02(-0.62%) |
Feb 21, 2019 | 3.947 | 3.988 | 3.906 | 3.988 | 29,459,482 | +0.03(+0.83%) |
Feb 20, 2019 | 3.979 | 4.028 | 3.947 | 3.955 | 24,328,100 | -0.04(-1.02%) |
Feb 19, 2019 | 3.979 | 4.053 | 3.971 | 3.996 | 23,111,308 | -0.06(-1.41%) |
Feb 15, 2019 | 4.086 | 4.102 | 4.012 | 4.053 | 26,825,868 | +0.00(+0.00%) |
Feb 14, 2019 | 3.947 | 4.078 | 3.928 | 4.053 | 66,986,952 | +0.07(+1.85%) |
Feb 13, 2019 | 4.020 | 4.053 | 3.947 | 3.979 | 73,567,032 | -0.10(-2.41%) |
Feb 12, 2019 | 4.094 | 4.119 | 4.037 | 4.078 | 35,252,980 | +0.04(+1.01%) |
Feb 11, 2019 | 3.955 | 4.061 | 3.930 | 4.037 | 69,717,480 | +0.11(+2.71%) |
Feb 08, 2019 | 4.119 | 4.135 | 3.914 | 3.930 | 115,038,288 | -0.18(-4.38%) |
Feb 07, 2019 | 4.028 | 4.127 | 3.996 | 4.110 | 97,993,912 | +0.11(+2.87%) |
Feb 06, 2019 | 4.028 | 4.091 | 3.971 | 3.996 | 27,419,856 | -0.12(-2.98%) |
Feb 05, 2019 | 4.143 | 4.176 | 4.061 | 4.119 | 36,175,960 | +0.05(+1.21%) |
Feb 04, 2019 | 3.988 | 4.094 | 3.971 | 4.069 | 33,244,376 | +0.03(+0.81%) |
Feb 01, 2019 | 3.930 | 4.045 | 3.918 | 4.037 | 28,191,174 | +0.10(+2.49%) |
Jan 31, 2019 | 3.979 | 3.996 | 3.897 | 3.938 | 22,493,674 | -0.01(-0.21%) |
Jan 30, 2019 | 3.914 | 3.963 | 3.832 | 3.947 | 27,500,892 | +0.06(+1.47%) |
Jan 29, 2019 | 3.906 | 3.922 | 3.840 | 3.889 | 45,982,480 | +0.02(+0.42%) |
Jan 28, 2019 | 3.775 | 3.881 | 3.758 | 3.873 | 35,972,424 | +0.16(+4.41%) |
Jan 25, 2019 | 3.742 | 3.758 | 3.676 | 3.709 | 22,647,150 | +0.04(+1.12%) |
Jan 24, 2019 | 3.676 | 3.734 | 3.652 | 3.668 | 36,156,440 | -0.05(-1.32%) |
Jan 23, 2019 | 3.725 | 3.734 | 3.652 | 3.717 | 33,573,056 | -0.02(-0.66%) |
Jan 22, 2019 | 3.865 | 3.881 | 3.709 | 3.742 | 33,190,744 | -0.15(-3.79%) |
Jan 18, 2019 | 3.889 | 3.902 | 3.832 | 3.889 | 21,744,968 | +0.01(+0.21%) |
Jan 17, 2019 | 3.807 | 3.897 | 3.791 | 3.881 | 29,387,096 | +0.04(+1.07%) |
Jan 16, 2019 | 3.857 | 3.897 | 3.816 | 3.840 | 31,557,172 | -0.03(-0.85%) |
Jan 15, 2019 | 3.848 | 3.889 | 3.840 | 3.873 | 50,565,092 | +0.05(+1.28%) |
Jan 14, 2019 | 3.816 | 3.848 | 3.783 | 3.824 | 42,033,712 | +0.03(+0.86%) |
Jan 11, 2019 | 3.717 | 3.807 | 3.709 | 3.791 | 56,022,180 | +0.11(+2.89%) |
Jan 10, 2019 | 3.570 | 3.717 | 3.570 | 3.685 | 49,434,300 | +0.09(+2.51%) |
Jan 09, 2019 | 3.570 | 3.644 | 3.554 | 3.595 | 28,995,170 | +0.05(+1.39%) |
Jan 08, 2019 | 3.619 | 3.644 | 3.513 | 3.545 | 35,286,104 | -0.02(-0.46%) |
Jan 07, 2019 | 3.611 | 3.627 | 3.529 | 3.562 | 36,110,312 | -0.06(-1.58%) |
Jan 04, 2019 | 3.513 | 3.635 | 3.496 | 3.619 | 31,304,908 | +0.15(+4.25%) |
Jan 03, 2019 | 3.488 | 3.513 | 3.414 | 3.472 | 25,970,492 | +0.03(+0.95%) |
Jan 02, 2019 | 3.275 | 3.472 | 3.251 | 3.439 | 25,126,740 | +0.23(+7.14%) |
Dec 31, 2018 | 3.169 | 3.218 | 3.136 | 3.210 | 13,275,781 | +0.02(+0.51%) |
Dec 28, 2018 | 3.185 | 3.271 | 3.185 | 3.193 | 14,106,273 | -0.01(-0.26%) |
Dec 27, 2018 | 3.161 | 3.201 | 3.128 | 3.201 | 19,022,642 | +0.01(+0.26%) |
Dec 26, 2018 | 3.087 | 3.193 | 3.087 | 3.193 | 22,912,972 | +0.07(+2.09%) |
Dec 24, 2018 | 3.161 | 3.185 | 3.128 | 3.128 | 9,172,174 | -0.02(-0.52%) |
Dec 21, 2018 | 3.152 | 3.185 | 3.120 | 3.144 | 26,761,506 | -0.07(-2.04%) |
Dec 20, 2018 | 3.259 | 3.275 | 3.169 | 3.210 | 24,675,530 | +0.02(+0.77%) |
Dec 19, 2018 | 3.267 | 3.324 | 3.161 | 3.185 | 22,671,606 | -0.03(-0.98%) |
Dec 18, 2018 | 3.265 | 3.265 | 3.209 | 3.217 | 18,883,184 | -0.03(-0.99%) |
Dec 17, 2018 | 3.281 | 3.297 | 3.233 | 3.249 | 20,096,774 | +0.01(+0.25%) |
Dec 14, 2018 | 3.297 | 3.361 | 3.241 | 3.241 | 20,100,438 | -0.09(-2.65%) |
Dec 13, 2018 | 3.321 | 3.361 | 3.289 | 3.329 | 25,805,168 | +0.05(+1.47%) |
Dec 12, 2018 | 3.313 | 3.337 | 3.265 | 3.281 | 30,228,938 | +0.06(+1.74%) |
Dec 11, 2018 | 3.265 | 3.297 | 3.217 | 3.225 | 29,143,146 | +0.00(+0.00%) |
Dec 10, 2018 | 3.241 | 3.249 | 3.176 | 3.225 | 21,009,442 | -0.05(-1.47%) |
Dec 07, 2018 | 3.313 | 3.361 | 3.257 | 3.273 | 24,075,770 | -0.07(-2.16%) |
Dec 06, 2018 | 3.313 | 3.369 | 3.265 | 3.345 | 37,462,792 | -0.08(-2.34%) |
Dec 04, 2018 | 3.481 | 3.537 | 3.417 | 3.425 | 29,306,982 | -0.04(-1.16%) |