Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.895 | 3.895 | 3.877 | 3.886 | 563,294 | -0.01(-0.22%) |
Nov 27, 2019 | 3.886 | 3.895 | 3.869 | 3.895 | 923,103 | +0.03(+0.67%) |
Nov 26, 2019 | 3.886 | 3.886 | 3.851 | 3.869 | 1,266,404 | -0.06(-1.55%) |
Nov 25, 2019 | 3.903 | 3.929 | 3.895 | 3.929 | 1,037,105 | +0.00(+0.00%) |
Nov 22, 2019 | 3.903 | 3.938 | 3.903 | 3.929 | 887,674 | +0.03(+0.89%) |
Nov 21, 2019 | 3.886 | 3.903 | 3.869 | 3.895 | 1,151,919 | +0.01(+0.22%) |
Nov 20, 2019 | 3.895 | 3.921 | 3.869 | 3.886 | 1,883,858 | -0.09(-2.19%) |
Nov 19, 2019 | 4.008 | 4.016 | 3.964 | 3.973 | 1,034,841 | -0.01(-0.22%) |
Nov 18, 2019 | 3.973 | 3.990 | 3.956 | 3.982 | 1,245,092 | -0.03(-0.87%) |
Nov 15, 2019 | 4.016 | 4.025 | 3.990 | 4.016 | 1,590,728 | +0.04(+1.09%) |
Nov 14, 2019 | 3.964 | 3.982 | 3.956 | 3.973 | 1,093,484 | +0.00(+0.00%) |
Nov 13, 2019 | 3.990 | 3.999 | 3.964 | 3.973 | 1,418,755 | -0.08(-1.93%) |
Nov 12, 2019 | 4.042 | 4.077 | 4.025 | 4.051 | 2,118,715 | +0.04(+1.08%) |
Nov 11, 2019 | 3.990 | 4.025 | 3.982 | 4.008 | 3,561,193 | -0.01(-0.22%) |
Nov 08, 2019 | 4.008 | 4.025 | 3.982 | 4.016 | 1,393,224 | -0.01(-0.22%) |
Nov 07, 2019 | 4.051 | 4.060 | 4.025 | 4.025 | 1,308,384 | +0.01(+0.22%) |
Nov 06, 2019 | 4.016 | 4.025 | 3.990 | 4.016 | 2,164,921 | +0.04(+1.09%) |
Nov 05, 2019 | 3.956 | 3.990 | 3.947 | 3.973 | 2,482,570 | +0.07(+1.78%) |
Nov 04, 2019 | 3.903 | 3.912 | 3.886 | 3.903 | 1,469,588 | +0.06(+1.58%) |
Nov 01, 2019 | 3.799 | 3.843 | 3.790 | 3.843 | 1,407,488 | +0.09(+2.31%) |
Oct 31, 2019 | 3.773 | 3.782 | 3.721 | 3.756 | 1,581,653 | -0.04(-1.14%) |
Oct 30, 2019 | 3.790 | 3.812 | 3.756 | 3.799 | 1,456,856 | -0.03(-0.91%) |
Oct 29, 2019 | 3.851 | 3.886 | 3.825 | 3.834 | 1,689,353 | -0.03(-0.68%) |
Oct 28, 2019 | 3.851 | 3.869 | 3.843 | 3.860 | 1,098,643 | +0.03(+0.68%) |
Oct 25, 2019 | 3.808 | 3.851 | 3.799 | 3.834 | 2,014,148 | -0.02(-0.45%) |
Oct 24, 2019 | 3.912 | 3.912 | 3.825 | 3.851 | 2,199,508 | -0.03(-0.90%) |
Oct 23, 2019 | 3.869 | 3.886 | 3.847 | 3.886 | 1,698,145 | +0.06(+1.59%) |
Oct 22, 2019 | 3.773 | 3.851 | 3.764 | 3.825 | 2,087,410 | +0.04(+1.15%) |
Oct 21, 2019 | 3.799 | 3.825 | 3.782 | 3.782 | 913,785 | +0.01(+0.23%) |
Oct 18, 2019 | 3.730 | 3.773 | 3.730 | 3.773 | 1,678,725 | +0.08(+2.12%) |
Oct 17, 2019 | 3.747 | 3.756 | 3.686 | 3.695 | 2,076,349 | -0.01(-0.23%) |
Oct 16, 2019 | 3.703 | 3.734 | 3.703 | 3.703 | 1,933,105 | -0.01(-0.23%) |
Oct 15, 2019 | 3.651 | 3.743 | 3.650 | 3.712 | 2,096,612 | +0.06(+1.67%) |
Oct 14, 2019 | 3.634 | 3.669 | 3.625 | 3.651 | 1,113,753 | -0.03(-0.94%) |
Oct 11, 2019 | 3.695 | 3.721 | 3.660 | 3.686 | 3,844,825 | +0.09(+2.42%) |
Oct 10, 2019 | 3.564 | 3.608 | 3.556 | 3.599 | 2,256,972 | +0.12(+3.50%) |
Oct 09, 2019 | 3.469 | 3.486 | 3.451 | 3.477 | 2,230,972 | +0.04(+1.27%) |
Oct 08, 2019 | 3.460 | 3.486 | 3.434 | 3.434 | 3,851,267 | -0.08(-2.23%) |
Oct 07, 2019 | 3.547 | 3.556 | 3.512 | 3.512 | 1,755,346 | +0.00(+0.00%) |
Oct 04, 2019 | 3.486 | 3.521 | 3.469 | 3.512 | 1,528,037 | +0.02(+0.50%) |
Oct 03, 2019 | 3.477 | 3.503 | 3.425 | 3.495 | 2,429,379 | +0.03(+1.01%) |
Oct 02, 2019 | 3.503 | 3.521 | 3.434 | 3.460 | 1,924,368 | -0.08(-2.21%) |
Oct 01, 2019 | 3.651 | 3.660 | 3.538 | 3.538 | 2,139,284 | -0.05(-1.45%) |
Sep 30, 2019 | 3.634 | 3.634 | 3.590 | 3.590 | 1,277,941 | -0.03(-0.72%) |
Sep 27, 2019 | 3.616 | 3.651 | 3.595 | 3.616 | 1,419,105 | +0.03(+0.97%) |
Sep 26, 2019 | 3.573 | 3.590 | 3.556 | 3.582 | 1,770,922 | +0.03(+0.73%) |
Sep 25, 2019 | 3.538 | 3.582 | 3.530 | 3.556 | 1,335,002 | -0.01(-0.24%) |
Sep 24, 2019 | 3.608 | 3.608 | 3.543 | 3.564 | 1,439,111 | -0.05(-1.44%) |
Sep 23, 2019 | 3.582 | 3.625 | 3.564 | 3.616 | 1,974,711 | -0.03(-0.95%) |
Sep 20, 2019 | 3.695 | 3.703 | 3.651 | 3.651 | 1,743,371 | -0.04(-1.18%) |
Sep 19, 2019 | 3.730 | 3.738 | 3.686 | 3.695 | 1,098,175 | +0.03(+0.95%) |
Sep 18, 2019 | 3.651 | 3.672 | 3.634 | 3.660 | 1,265,585 | +0.01(+0.24%) |
Sep 17, 2019 | 3.616 | 3.669 | 3.599 | 3.651 | 1,282,156 | -0.03(-0.94%) |
Sep 16, 2019 | 3.669 | 3.695 | 3.651 | 3.686 | 2,122,723 | -0.05(-1.40%) |
Sep 13, 2019 | 3.712 | 3.756 | 3.695 | 3.738 | 2,412,031 | +0.09(+2.38%) |
Sep 12, 2019 | 3.573 | 3.669 | 3.547 | 3.651 | 2,172,494 | +0.02(+0.48%) |
Sep 11, 2019 | 3.634 | 3.643 | 3.590 | 3.634 | 1,579,784 | -0.03(-0.71%) |
Sep 10, 2019 | 3.669 | 3.677 | 3.621 | 3.660 | 2,785,454 | +0.12(+3.44%) |
Sep 09, 2019 | 3.486 | 3.547 | 3.477 | 3.538 | 1,973,970 | +0.10(+3.04%) |
Sep 06, 2019 | 3.425 | 3.451 | 3.408 | 3.434 | 1,703,341 | +0.00(+0.00%) |
Sep 05, 2019 | 3.347 | 3.443 | 3.347 | 3.434 | 3,535,857 | +0.16(+4.77%) |
Sep 04, 2019 | 3.260 | 3.295 | 3.243 | 3.277 | 1,937,520 | +0.07(+2.17%) |
Sep 03, 2019 | 3.243 | 3.243 | 3.208 | 3.208 | 1,749,972 | -0.08(-2.38%) |
Aug 30, 2019 | 3.312 | 3.312 | 3.260 | 3.286 | 1,033,185 | +0.01(+0.27%) |
Aug 29, 2019 | 3.260 | 3.286 | 3.251 | 3.277 | 1,514,683 | +0.03(+0.80%) |
Aug 28, 2019 | 3.260 | 3.286 | 3.243 | 3.251 | 1,302,477 | -0.04(-1.32%) |
Aug 27, 2019 | 3.330 | 3.338 | 3.277 | 3.295 | 2,161,023 | +0.01(+0.26%) |
Aug 26, 2019 | 3.304 | 3.312 | 3.277 | 3.286 | 1,197,098 | +0.03(+0.80%) |
Aug 23, 2019 | 3.321 | 3.356 | 3.260 | 3.260 | 2,084,890 | -0.04(-1.15%) |
Aug 22, 2019 | 3.315 | 3.323 | 3.268 | 3.298 | 1,528,644 | +0.01(+0.25%) |
Aug 21, 2019 | 3.315 | 3.315 | 3.281 | 3.290 | 1,161,868 | +0.03(+1.02%) |
Aug 20, 2019 | 3.306 | 3.306 | 3.256 | 3.256 | 1,798,754 | -0.06(-1.76%) |
Aug 19, 2019 | 3.331 | 3.348 | 3.311 | 3.315 | 1,887,074 | +0.06(+1.79%) |
Aug 16, 2019 | 3.256 | 3.281 | 3.232 | 3.256 | 2,246,350 | +0.09(+2.89%) |
Aug 15, 2019 | 3.215 | 3.232 | 3.157 | 3.165 | 4,015,091 | -0.26(-7.54%) |
Aug 14, 2019 | 3.448 | 3.456 | 3.423 | 3.423 | 2,174,235 | -0.12(-3.29%) |
Aug 13, 2019 | 3.506 | 3.590 | 3.481 | 3.540 | 1,910,040 | +0.03(+0.95%) |
Aug 12, 2019 | 3.515 | 3.548 | 3.473 | 3.506 | 2,733,146 | -0.03(-0.94%) |
Aug 09, 2019 | 3.531 | 3.556 | 3.506 | 3.540 | 1,604,107 | -0.07(-1.85%) |
Aug 08, 2019 | 3.606 | 3.640 | 3.581 | 3.606 | 1,502,905 | +0.02(+0.46%) |
Aug 07, 2019 | 3.565 | 3.606 | 3.531 | 3.590 | 1,949,716 | -0.06(-1.60%) |
Aug 06, 2019 | 3.665 | 3.665 | 3.609 | 3.648 | 3,063,939 | +0.01(+0.23%) |
Aug 05, 2019 | 3.673 | 3.690 | 3.610 | 3.640 | 6,158,996 | -0.15(-3.96%) |
Aug 02, 2019 | 3.823 | 3.831 | 3.760 | 3.790 | 2,486,966 | -0.19(-4.81%) |
Aug 01, 2019 | 4.073 | 4.081 | 3.948 | 3.981 | 2,767,635 | -0.12(-2.85%) |
Jul 31, 2019 | 4.139 | 4.148 | 4.031 | 4.098 | 2,056,867 | +0.02(+0.41%) |
Jul 30, 2019 | 4.089 | 4.106 | 4.064 | 4.081 | 1,090,917 | -0.07(-1.61%) |
Jul 29, 2019 | 4.181 | 4.189 | 4.139 | 4.148 | 1,400,694 | -0.02(-0.40%) |
Jul 26, 2019 | 4.173 | 4.181 | 4.156 | 4.164 | 586,891 | -0.02(-0.40%) |
Jul 25, 2019 | 4.239 | 4.239 | 4.164 | 4.181 | 1,121,117 | -0.06(-1.38%) |
Jul 24, 2019 | 4.214 | 4.256 | 4.214 | 4.239 | 728,341 | -0.02(-0.39%) |
Jul 23, 2019 | 4.248 | 4.281 | 4.248 | 4.256 | 786,875 | +0.06(+1.39%) |
Jul 22, 2019 | 4.214 | 4.231 | 4.191 | 4.198 | 1,295,932 | -0.01(-0.20%) |
Jul 19, 2019 | 4.223 | 4.239 | 4.198 | 4.206 | 1,047,952 | -0.02(-0.39%) |
Jul 18, 2019 | 4.206 | 4.239 | 4.206 | 4.223 | 1,292,080 | -0.01(-0.20%) |
Jul 17, 2019 | 4.264 | 4.264 | 4.214 | 4.231 | 997,866 | +0.00(+0.00%) |
Jul 16, 2019 | 4.248 | 4.269 | 4.227 | 4.231 | 896,174 | -0.02(-0.59%) |
Jul 15, 2019 | 4.281 | 4.289 | 4.232 | 4.256 | 1,149,772 | -0.02(-0.58%) |
Jul 12, 2019 | 4.298 | 4.314 | 4.256 | 4.281 | 2,344,085 | +0.02(+0.59%) |
Jul 11, 2019 | 4.256 | 4.273 | 4.235 | 4.256 | 730,600 | +0.02(+0.39%) |
Jul 10, 2019 | 4.289 | 4.306 | 4.233 | 4.239 | 899,871 | -0.03(-0.78%) |
Jul 09, 2019 | 4.239 | 4.273 | 4.232 | 4.273 | 1,077,329 | +0.03(+0.79%) |
Jul 08, 2019 | 4.256 | 4.273 | 4.223 | 4.239 | 986,719 | -0.04(-0.97%) |
Jul 05, 2019 | 4.273 | 4.314 | 4.252 | 4.281 | 1,276,802 | +0.09(+2.19%) |
Jul 03, 2019 | 4.181 | 4.206 | 4.177 | 4.189 | 705,278 | +0.01(+0.20%) |
Jul 02, 2019 | 4.214 | 4.231 | 4.173 | 4.181 | 1,085,770 | -0.04(-0.89%) |
Jul 01, 2019 | 4.248 | 4.256 | 4.206 | 4.218 | 2,081,223 | +0.10(+2.32%) |
Jun 28, 2019 | 4.131 | 4.152 | 4.114 | 4.123 | 1,174,384 | +0.02(+0.61%) |
Jun 27, 2019 | 4.148 | 4.148 | 4.089 | 4.098 | 1,387,107 | +0.05(+1.23%) |
Jun 26, 2019 | 4.056 | 4.081 | 4.031 | 4.048 | 1,168,245 | +0.02(+0.62%) |
Jun 25, 2019 | 4.056 | 4.064 | 4.023 | 4.023 | 773,377 | -0.04(-1.02%) |
Jun 24, 2019 | 4.064 | 4.089 | 4.039 | 4.064 | 1,260,259 | +0.04(+1.04%) |
Jun 21, 2019 | 4.073 | 4.098 | 4.023 | 4.023 | 1,856,610 | -0.06(-1.43%) |
Jun 20, 2019 | 4.089 | 4.094 | 4.048 | 4.081 | 1,511,508 | +0.04(+1.03%) |
Jun 19, 2019 | 4.089 | 4.089 | 4.039 | 4.039 | 1,498,752 | +0.07(+1.89%) |
Jun 18, 2019 | 3.914 | 3.981 | 3.914 | 3.964 | 820,422 | +0.06(+1.49%) |
Jun 17, 2019 | 3.939 | 3.956 | 3.906 | 3.906 | 2,188,654 | -0.01(-0.21%) |
Jun 14, 2019 | 3.914 | 3.931 | 3.889 | 3.914 | 769,755 | -0.03(-0.84%) |
Jun 13, 2019 | 3.956 | 3.981 | 3.939 | 3.948 | 853,571 | -0.01(-0.21%) |
Jun 12, 2019 | 3.998 | 3.998 | 3.948 | 3.956 | 909,112 | -0.07(-1.86%) |
Jun 11, 2019 | 4.064 | 4.081 | 4.031 | 4.031 | 2,617,432 | +0.05(+1.26%) |
Jun 10, 2019 | 3.998 | 4.014 | 3.973 | 3.981 | 1,018,951 | +0.01(+0.21%) |
Jun 07, 2019 | 3.964 | 3.998 | 3.956 | 3.973 | 1,895,512 | +0.09(+2.36%) |
Jun 06, 2019 | 3.898 | 3.914 | 3.839 | 3.881 | 1,308,109 | -0.02(-0.43%) |
Jun 05, 2019 | 3.931 | 3.931 | 3.881 | 3.898 | 1,649,694 | -0.05(-1.27%) |
Jun 04, 2019 | 3.923 | 3.956 | 3.906 | 3.948 | 3,118,456 | +0.17(+4.41%) |
Jun 03, 2019 | 3.740 | 3.790 | 3.731 | 3.781 | 1,860,656 | -0.02(-0.44%) |
May 31, 2019 | 3.790 | 3.823 | 3.781 | 3.798 | 2,295,218 | -0.04(-1.08%) |
May 30, 2019 | 3.864 | 3.889 | 3.815 | 3.839 | 1,433,885 | -0.02(-0.43%) |
May 29, 2019 | 3.806 | 3.856 | 3.798 | 3.856 | 1,808,830 | +0.02(+0.43%) |
May 28, 2019 | 3.898 | 3.906 | 3.839 | 3.839 | 1,543,009 | -0.05(-1.29%) |
May 24, 2019 | 3.898 | 3.914 | 3.881 | 3.889 | 890,183 | +0.07(+1.74%) |
May 23, 2019 | 3.798 | 3.839 | 3.781 | 3.823 | 1,621,208 | -0.10(-2.55%) |
May 22, 2019 | 3.898 | 3.952 | 3.881 | 3.923 | 2,295,214 | -0.04(-1.05%) |
May 21, 2019 | 3.956 | 3.989 | 3.923 | 3.964 | 2,244,654 | +0.11(+2.97%) |
May 20, 2019 | 3.786 | 3.866 | 3.778 | 3.850 | 3,706,507 | +0.02(+0.63%) |
May 17, 2019 | 3.802 | 3.850 | 3.794 | 3.826 | 1,861,542 | -0.02(-0.63%) |
May 16, 2019 | 3.810 | 3.874 | 3.810 | 3.850 | 1,690,747 | +0.04(+1.05%) |
May 15, 2019 | 3.737 | 3.810 | 3.705 | 3.810 | 2,857,333 | +0.04(+1.07%) |
May 14, 2019 | 3.753 | 3.810 | 3.737 | 3.770 | 2,393,700 | +0.03(+0.86%) |
May 13, 2019 | 3.778 | 3.794 | 3.729 | 3.737 | 2,945,535 | -0.18(-4.71%) |
May 10, 2019 | 3.882 | 3.946 | 3.834 | 3.922 | 4,215,654 | +0.03(+0.83%) |
May 09, 2019 | 3.898 | 3.910 | 3.834 | 3.890 | 3,202,157 | -0.10(-2.62%) |
May 08, 2019 | 3.979 | 4.035 | 3.962 | 3.995 | 2,160,451 | +0.02(+0.40%) |
May 07, 2019 | 4.019 | 4.027 | 3.970 | 3.979 | 2,957,874 | -0.15(-3.70%) |
May 06, 2019 | 4.083 | 4.147 | 4.075 | 4.131 | 1,419,160 | -0.07(-1.72%) |
May 03, 2019 | 4.212 | 4.228 | 4.188 | 4.204 | 1,799,955 | +0.00(+0.00%) |
May 02, 2019 | 4.204 | 4.228 | 4.179 | 4.204 | 2,441,464 | +0.06(+1.36%) |
May 01, 2019 | 4.196 | 4.212 | 4.147 | 4.147 | 1,630,731 | -0.03(-0.77%) |
Apr 30, 2019 | 4.179 | 4.196 | 4.135 | 4.179 | 910,304 | +0.02(+0.39%) |
Apr 29, 2019 | 4.155 | 4.179 | 4.139 | 4.163 | 2,164,068 | +0.02(+0.39%) |
Apr 26, 2019 | 4.123 | 4.147 | 4.115 | 4.147 | 757,083 | +0.06(+1.38%) |
Apr 25, 2019 | 4.075 | 4.107 | 4.067 | 4.091 | 1,195,358 | +0.01(+0.20%) |
Apr 24, 2019 | 4.091 | 4.115 | 4.059 | 4.083 | 1,681,782 | -0.02(-0.39%) |
Apr 23, 2019 | 4.083 | 4.119 | 4.059 | 4.099 | 1,536,771 | -0.06(-1.54%) |
Apr 22, 2019 | 4.155 | 4.179 | 4.139 | 4.163 | 723,636 | -0.01(-0.19%) |
Apr 18, 2019 | 4.204 | 4.220 | 4.163 | 4.171 | 1,176,247 | -0.07(-1.70%) |
Apr 17, 2019 | 4.236 | 4.260 | 4.212 | 4.244 | 2,413,352 | +0.08(+1.93%) |
Apr 16, 2019 | 4.147 | 4.171 | 4.115 | 4.163 | 1,786,209 | +0.07(+1.77%) |
Apr 15, 2019 | 4.123 | 4.131 | 4.083 | 4.091 | 1,199,029 | -0.01(-0.20%) |
Apr 12, 2019 | 4.083 | 4.123 | 4.071 | 4.099 | 2,148,076 | +0.06(+1.39%) |
Apr 11, 2019 | 4.035 | 4.091 | 4.027 | 4.043 | 2,178,586 | +0.06(+1.62%) |
Apr 10, 2019 | 3.979 | 3.995 | 3.946 | 3.979 | 1,221,523 | +0.00(+0.00%) |
Apr 09, 2019 | 4.027 | 4.027 | 3.979 | 3.979 | 1,475,603 | -0.05(-1.20%) |
Apr 08, 2019 | 4.027 | 4.043 | 4.003 | 4.027 | 1,393,531 | +0.00(+0.00%) |
Apr 05, 2019 | 4.027 | 4.047 | 4.011 | 4.027 | 1,968,665 | -0.01(-0.20%) |
Apr 04, 2019 | 4.027 | 4.059 | 4.003 | 4.035 | 2,605,418 | +0.00(+0.00%) |
Apr 03, 2019 | 4.027 | 4.051 | 4.011 | 4.035 | 2,306,856 | +0.05(+1.21%) |
Apr 02, 2019 | 3.979 | 4.003 | 3.946 | 3.987 | 1,681,026 | +0.01(+0.20%) |
Apr 01, 2019 | 3.914 | 3.987 | 3.907 | 3.979 | 2,721,351 | +0.13(+3.34%) |
Mar 29, 2019 | 3.850 | 3.866 | 3.822 | 3.850 | 4,538,146 | +0.02(+0.63%) |
Mar 28, 2019 | 3.842 | 3.858 | 3.794 | 3.826 | 4,460,311 | -0.03(-0.83%) |
Mar 27, 2019 | 3.898 | 3.906 | 3.846 | 3.858 | 9,136,664 | +0.00(+0.00%) |
Mar 26, 2019 | 3.882 | 3.898 | 3.842 | 3.858 | 4,397,256 | -0.03(-0.83%) |
Mar 25, 2019 | 3.882 | 3.930 | 3.874 | 3.890 | 6,648,915 | +0.01(+0.21%) |
Mar 22, 2019 | 3.970 | 3.979 | 3.866 | 3.882 | 19,124,662 | -0.22(-5.29%) |
Mar 21, 2019 | 4.131 | 4.145 | 4.091 | 4.099 | 9,285,313 | -0.03(-0.78%) |
Mar 20, 2019 | 4.220 | 4.228 | 4.131 | 4.131 | 3,935,843 | -0.16(-3.75%) |
Mar 19, 2019 | 4.348 | 4.356 | 4.284 | 4.292 | 1,412,914 | -0.03(-0.74%) |
Mar 18, 2019 | 4.308 | 4.332 | 4.296 | 4.324 | 1,145,953 | +0.06(+1.51%) |
Mar 15, 2019 | 4.236 | 4.284 | 4.236 | 4.260 | 1,155,594 | +0.07(+1.73%) |
Mar 14, 2019 | 4.196 | 4.212 | 4.171 | 4.188 | 946,226 | +0.06(+1.56%) |
Mar 13, 2019 | 4.115 | 4.139 | 4.103 | 4.123 | 810,992 | +0.03(+0.79%) |
Mar 12, 2019 | 4.091 | 4.107 | 4.067 | 4.091 | 732,512 | +0.00(+0.00%) |
Mar 11, 2019 | 4.075 | 4.091 | 4.059 | 4.091 | 1,226,364 | +0.05(+1.19%) |
Mar 08, 2019 | 4.011 | 4.051 | 4.003 | 4.043 | 2,048,417 | -0.06(-1.57%) |
Mar 07, 2019 | 4.188 | 4.188 | 4.099 | 4.107 | 2,226,674 | -0.13(-3.04%) |
Mar 06, 2019 | 4.252 | 4.272 | 4.220 | 4.236 | 854,333 | -0.04(-0.94%) |
Mar 05, 2019 | 4.276 | 4.276 | 4.228 | 4.276 | 1,381,610 | -0.02(-0.56%) |
Mar 04, 2019 | 4.308 | 4.324 | 4.268 | 4.300 | 1,393,113 | -0.01(-0.19%) |
Mar 01, 2019 | 4.340 | 4.364 | 4.300 | 4.308 | 1,440,387 | +0.00(+0.00%) |
Feb 28, 2019 | 4.300 | 4.332 | 4.292 | 4.308 | 1,134,889 | +0.02(+0.37%) |
Feb 27, 2019 | 4.300 | 4.316 | 4.284 | 4.292 | 1,418,128 | +0.02(+0.38%) |
Feb 26, 2019 | 4.268 | 4.308 | 4.268 | 4.276 | 2,750,853 | +0.02(+0.57%) |
Feb 25, 2019 | 4.244 | 4.276 | 4.236 | 4.252 | 2,337,799 | +0.05(+1.15%) |
Feb 22, 2019 | 4.228 | 4.228 | 4.196 | 4.204 | 650,457 | -0.02(-0.38%) |
Feb 21, 2019 | 4.276 | 4.284 | 4.204 | 4.220 | 1,231,048 | -0.05(-1.13%) |
Feb 20, 2019 | 4.236 | 4.284 | 4.220 | 4.268 | 898,437 | +0.03(+0.76%) |
Feb 19, 2019 | 4.179 | 4.244 | 4.179 | 4.236 | 1,548,105 | +0.09(+2.13%) |
Feb 15, 2019 | 4.099 | 4.155 | 4.091 | 4.147 | 2,055,136 | +0.17(+4.24%) |
Feb 14, 2019 | 3.946 | 4.027 | 3.914 | 3.979 | 5,259,431 | -0.18(-4.26%) |
Feb 13, 2019 | 4.163 | 4.179 | 4.147 | 4.155 | 1,749,438 | -0.01(-0.19%) |
Feb 12, 2019 | 4.147 | 4.179 | 4.147 | 4.163 | 940,254 | +0.06(+1.57%) |
Feb 11, 2019 | 4.099 | 4.119 | 4.075 | 4.099 | 1,532,949 | +0.06(+1.39%) |
Feb 08, 2019 | 4.067 | 4.067 | 4.003 | 4.043 | 896,804 | -0.06(-1.57%) |
Feb 07, 2019 | 4.147 | 4.155 | 4.079 | 4.107 | 1,702,071 | -0.10(-2.29%) |
Feb 06, 2019 | 4.179 | 4.224 | 4.171 | 4.204 | 1,225,486 | +0.03(+0.77%) |
Feb 05, 2019 | 4.155 | 4.179 | 4.139 | 4.171 | 943,023 | +0.03(+0.78%) |
Feb 04, 2019 | 4.123 | 4.147 | 4.099 | 4.139 | 825,151 | -0.02(-0.39%) |
Feb 01, 2019 | 4.155 | 4.179 | 4.131 | 4.155 | 1,247,663 | +0.00(+0.00%) |
Jan 31, 2019 | 4.131 | 4.155 | 4.091 | 4.155 | 2,770,154 | -0.06(-1.34%) |
Jan 30, 2019 | 4.188 | 4.220 | 4.147 | 4.212 | 1,124,031 | +0.07(+1.75%) |
Jan 29, 2019 | 4.147 | 4.179 | 4.139 | 4.139 | 797,505 | -0.02(-0.39%) |
Jan 28, 2019 | 4.131 | 4.171 | 4.107 | 4.155 | 1,336,549 | -0.02(-0.39%) |
Jan 25, 2019 | 4.163 | 4.196 | 4.151 | 4.171 | 774,377 | +0.05(+1.17%) |
Jan 24, 2019 | 4.123 | 4.139 | 4.087 | 4.123 | 1,589,699 | +0.03(+0.79%) |
Jan 23, 2019 | 4.115 | 4.123 | 4.043 | 4.091 | 828,648 | -0.01(-0.20%) |
Jan 22, 2019 | 4.115 | 4.123 | 4.075 | 4.099 | 1,530,364 | -0.07(-1.73%) |
Jan 18, 2019 | 4.155 | 4.171 | 4.139 | 4.171 | 1,395,969 | +0.12(+2.98%) |
Jan 17, 2019 | 4.011 | 4.083 | 4.011 | 4.051 | 1,777,031 | -0.04(-0.98%) |
Jan 16, 2019 | 4.051 | 4.106 | 4.046 | 4.091 | 1,406,178 | +0.10(+2.41%) |
Jan 15, 2019 | 4.011 | 4.024 | 3.970 | 3.995 | 1,776,823 | -0.03(-0.80%) |
Jan 14, 2019 | 3.946 | 4.067 | 3.938 | 4.027 | 5,194,173 | +0.06(+1.42%) |
Jan 11, 2019 | 3.922 | 3.995 | 3.914 | 3.970 | 4,365,951 | +0.00(+0.00%) |
Jan 10, 2019 | 3.922 | 3.970 | 3.922 | 3.970 | 2,122,569 | +0.07(+1.86%) |
Jan 09, 2019 | 3.922 | 3.954 | 3.890 | 3.898 | 3,295,567 | -0.03(-0.82%) |
Jan 08, 2019 | 3.922 | 3.930 | 3.886 | 3.930 | 3,470,727 | +0.00(+0.00%) |
Jan 07, 2019 | 3.866 | 3.946 | 3.850 | 3.930 | 4,870,109 | +0.06(+1.66%) |
Jan 04, 2019 | 3.770 | 3.882 | 3.762 | 3.866 | 3,876,491 | +0.17(+4.57%) |
Jan 03, 2019 | 3.689 | 3.721 | 3.665 | 3.697 | 1,650,086 | -0.01(-0.22%) |
Jan 02, 2019 | 3.617 | 3.721 | 3.617 | 3.705 | 2,393,965 | -0.03(-0.86%) |
Dec 31, 2018 | 3.713 | 3.737 | 3.681 | 3.737 | 3,352,318 | +0.05(+1.31%) |
Dec 28, 2018 | 3.697 | 3.705 | 3.673 | 3.689 | 2,249,601 | +0.04(+1.10%) |
Dec 27, 2018 | 3.593 | 3.649 | 3.561 | 3.649 | 2,661,959 | -0.06(-1.52%) |
Dec 26, 2018 | 3.609 | 3.705 | 3.553 | 3.705 | 1,856,014 | +0.10(+2.90%) |
Dec 24, 2018 | 3.641 | 3.665 | 3.593 | 3.601 | 1,689,223 | -0.04(-1.10%) |
Dec 21, 2018 | 3.705 | 3.741 | 3.625 | 3.641 | 4,768,568 | -0.06(-1.74%) |
Dec 20, 2018 | 3.753 | 3.786 | 3.697 | 3.705 | 4,394,544 | -0.04(-1.07%) |
Dec 19, 2018 | 3.818 | 3.842 | 3.729 | 3.745 | 2,521,876 | -0.03(-0.85%) |
Dec 18, 2018 | 3.810 | 3.834 | 3.749 | 3.778 | 6,501,233 | +0.02(+0.43%) |
Dec 17, 2018 | 3.818 | 3.826 | 3.745 | 3.762 | 2,894,431 | -0.06(-1.47%) |
Dec 14, 2018 | 3.842 | 3.874 | 3.814 | 3.818 | 2,202,074 | -0.08(-2.06%) |
Dec 13, 2018 | 3.946 | 3.962 | 3.890 | 3.898 | 3,675,414 | -0.08(-2.02%) |
Dec 12, 2018 | 4.035 | 4.051 | 3.970 | 3.979 | 4,768,406 | +0.10(+2.48%) |
Dec 11, 2018 | 3.946 | 3.970 | 3.874 | 3.882 | 3,518,998 | -0.10(-2.62%) |
Dec 10, 2018 | 4.019 | 4.035 | 3.938 | 3.987 | 2,221,750 | -0.10(-2.36%) |
Dec 07, 2018 | 4.115 | 4.147 | 4.059 | 4.083 | 2,580,553 | -0.06(-1.36%) |
Dec 06, 2018 | 4.115 | 4.147 | 4.083 | 4.139 | 2,602,621 | -0.16(-3.74%) |
Dec 04, 2018 | 4.437 | 4.437 | 4.292 | 4.300 | 2,539,993 | -0.20(-4.46%) |