Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.990 | 3.123 | 2.983 | 3.074 | 1,659,344 | +0.02(+0.69%) |
Feb 27, 2020 | 3.151 | 3.151 | 3.043 | 3.053 | 1,582,418 | -0.08(-2.46%) |
Feb 26, 2020 | 3.228 | 3.234 | 3.127 | 3.130 | 986,493 | -0.05(-1.54%) |
Feb 25, 2020 | 3.249 | 3.260 | 3.165 | 3.179 | 2,789,321 | -0.04(-1.09%) |
Feb 24, 2020 | 3.200 | 3.270 | 3.151 | 3.214 | 606,063 | -0.04(-1.29%) |
Feb 21, 2020 | 3.277 | 3.326 | 3.241 | 3.256 | 1,052,156 | -0.01(-0.43%) |
Feb 20, 2020 | 3.263 | 3.274 | 3.200 | 3.270 | 1,144,675 | +0.02(+0.65%) |
Feb 19, 2020 | 3.347 | 3.347 | 3.207 | 3.249 | 611,834 | -0.10(-2.93%) |
Feb 18, 2020 | 3.368 | 3.368 | 3.260 | 3.347 | 671,472 | -0.05(-1.44%) |
Feb 14, 2020 | 3.375 | 3.417 | 3.365 | 3.396 | 419,120 | +0.01(+0.21%) |
Feb 13, 2020 | 3.375 | 3.400 | 3.344 | 3.389 | 460,773 | +0.01(+0.21%) |
Feb 12, 2020 | 3.403 | 3.421 | 3.361 | 3.382 | 675,489 | -0.02(-0.62%) |
Feb 11, 2020 | 3.410 | 3.435 | 3.389 | 3.403 | 609,827 | +0.00(+0.00%) |
Feb 10, 2020 | 3.389 | 3.410 | 3.361 | 3.403 | 1,582,198 | +0.00(+0.00%) |
Feb 07, 2020 | 3.417 | 3.435 | 3.389 | 3.403 | 365,427 | -0.04(-1.22%) |
Feb 06, 2020 | 3.452 | 3.473 | 3.430 | 3.445 | 344,526 | -0.01(-0.20%) |
Feb 05, 2020 | 3.466 | 3.482 | 3.421 | 3.452 | 1,903,545 | +0.01(+0.20%) |
Feb 04, 2020 | 3.389 | 3.484 | 3.361 | 3.445 | 1,665,839 | +0.08(+2.50%) |
Feb 03, 2020 | 3.326 | 3.393 | 3.319 | 3.361 | 1,600,796 | +0.06(+1.70%) |
Jan 31, 2020 | 3.312 | 3.326 | 3.284 | 3.305 | 1,265,072 | -0.01(-0.42%) |
Jan 30, 2020 | 3.228 | 3.337 | 3.151 | 3.319 | 1,765,117 | +0.04(+1.28%) |
Jan 29, 2020 | 3.347 | 3.347 | 3.263 | 3.277 | 725,347 | -0.02(-0.64%) |
Jan 28, 2020 | 3.284 | 3.340 | 3.284 | 3.298 | 433,450 | +0.02(+0.64%) |
Jan 27, 2020 | 3.340 | 3.354 | 3.249 | 3.277 | 543,821 | -0.14(-4.10%) |
Jan 24, 2020 | 3.417 | 3.455 | 3.400 | 3.417 | 415,550 | +0.01(+0.21%) |
Jan 23, 2020 | 3.431 | 3.438 | 3.382 | 3.410 | 549,955 | -0.02(-0.65%) |
Jan 22, 2020 | 3.419 | 3.443 | 3.412 | 3.433 | 1,042,712 | +0.01(+0.20%) |
Jan 21, 2020 | 3.440 | 3.454 | 3.405 | 3.426 | 892,453 | -0.05(-1.40%) |
Jan 17, 2020 | 3.495 | 3.498 | 3.440 | 3.475 | 575,468 | -0.01(-0.40%) |
Jan 16, 2020 | 3.495 | 3.495 | 3.461 | 3.488 | 492,011 | +0.01(+0.20%) |
Jan 15, 2020 | 3.530 | 3.558 | 3.475 | 3.482 | 498,468 | -0.04(-1.19%) |
Jan 14, 2020 | 3.468 | 3.530 | 3.454 | 3.523 | 932,915 | +0.06(+1.81%) |
Jan 13, 2020 | 3.454 | 3.482 | 3.398 | 3.461 | 792,437 | +0.01(+0.40%) |
Jan 10, 2020 | 3.398 | 3.461 | 3.370 | 3.447 | 777,392 | +0.05(+1.43%) |
Jan 09, 2020 | 3.412 | 3.412 | 3.367 | 3.398 | 383,751 | +0.00(+0.00%) |
Jan 08, 2020 | 3.349 | 3.426 | 3.328 | 3.398 | 3,371,643 | +0.06(+1.67%) |
Jan 07, 2020 | 3.363 | 3.419 | 3.321 | 3.342 | 921,039 | -0.03(-1.03%) |
Jan 06, 2020 | 3.356 | 3.426 | 3.307 | 3.377 | 1,440,121 | +0.02(+0.62%) |
Jan 03, 2020 | 3.321 | 3.363 | 3.297 | 3.356 | 364,066 | +0.01(+0.21%) |
Jan 02, 2020 | 3.342 | 3.384 | 3.266 | 3.349 | 567,471 | +0.04(+1.26%) |
Dec 31, 2019 | 3.266 | 3.314 | 3.224 | 3.307 | 2,033,312 | +0.04(+1.28%) |
Dec 30, 2019 | 3.238 | 3.287 | 3.217 | 3.266 | 443,102 | +0.01(+0.21%) |
Dec 27, 2019 | 3.300 | 3.307 | 3.245 | 3.259 | 353,725 | -0.06(-1.89%) |
Dec 26, 2019 | 3.335 | 3.335 | 3.280 | 3.321 | 344,880 | +0.00(+0.00%) |
Dec 24, 2019 | 3.280 | 3.342 | 3.259 | 3.321 | 261,237 | +0.05(+1.49%) |
Dec 23, 2019 | 3.266 | 3.300 | 3.224 | 3.273 | 511,853 | -0.01(-0.21%) |
Dec 20, 2019 | 3.259 | 3.300 | 3.252 | 3.280 | 716,642 | +0.03(+0.86%) |
Dec 19, 2019 | 3.294 | 3.300 | 3.245 | 3.252 | 471,197 | -0.03(-1.06%) |
Dec 18, 2019 | 3.259 | 3.314 | 3.259 | 3.287 | 632,667 | -0.01(-0.21%) |
Dec 17, 2019 | 3.300 | 3.353 | 3.287 | 3.294 | 705,541 | +0.01(+0.21%) |
Dec 16, 2019 | 3.252 | 3.300 | 3.238 | 3.287 | 563,406 | +0.04(+1.29%) |
Dec 13, 2019 | 3.238 | 3.321 | 3.200 | 3.245 | 684,329 | +0.02(+0.65%) |
Dec 12, 2019 | 3.189 | 3.238 | 3.168 | 3.224 | 677,872 | +0.03(+0.87%) |
Dec 11, 2019 | 3.161 | 3.224 | 3.161 | 3.196 | 608,204 | +0.04(+1.32%) |
Dec 10, 2019 | 3.078 | 3.189 | 3.078 | 3.154 | 2,102,210 | +0.05(+1.57%) |
Dec 09, 2019 | 3.112 | 3.175 | 3.085 | 3.106 | 2,671,812 | +0.04(+1.36%) |
Dec 06, 2019 | 2.987 | 3.126 | 2.980 | 3.064 | 3,171,467 | +0.06(+1.85%) |
Dec 05, 2019 | 2.862 | 3.029 | 2.862 | 3.008 | 2,011,251 | +0.32(+11.92%) |
Dec 04, 2019 | 2.576 | 2.709 | 2.576 | 2.688 | 1,157,886 | +0.15(+5.75%) |
Dec 03, 2019 | 2.555 | 2.625 | 2.542 | 2.542 | 690,704 | -0.04(-1.62%) |
Dec 02, 2019 | 2.576 | 2.611 | 2.542 | 2.583 | 865,918 | -0.03(-1.07%) |
Nov 29, 2019 | 2.632 | 2.632 | 2.533 | 2.611 | 499,064 | +0.04(+1.63%) |
Nov 27, 2019 | 2.660 | 2.660 | 2.535 | 2.569 | 918,279 | -0.08(-2.89%) |
Nov 26, 2019 | 2.729 | 2.743 | 2.621 | 2.646 | 1,181,998 | -0.12(-4.28%) |
Nov 25, 2019 | 2.785 | 2.813 | 2.750 | 2.764 | 620,730 | -0.02(-0.75%) |
Nov 22, 2019 | 2.716 | 2.792 | 2.716 | 2.785 | 1,399,248 | +0.06(+2.04%) |
Nov 21, 2019 | 2.729 | 2.771 | 2.729 | 2.729 | 1,135,877 | -0.01(-0.51%) |
Nov 20, 2019 | 2.736 | 2.785 | 2.695 | 2.743 | 635,359 | -0.03(-1.00%) |
Nov 19, 2019 | 2.799 | 2.834 | 2.729 | 2.771 | 590,859 | -0.05(-1.73%) |
Nov 18, 2019 | 2.911 | 2.952 | 2.778 | 2.820 | 587,576 | -0.11(-3.80%) |
Nov 15, 2019 | 2.611 | 2.938 | 2.611 | 2.931 | 1,224,181 | +0.38(+15.03%) |
Nov 14, 2019 | 2.583 | 2.594 | 2.548 | 2.548 | 1,046,600 | -0.04(-1.61%) |
Nov 13, 2019 | 2.618 | 2.674 | 2.493 | 2.590 | 1,788,181 | -0.08(-2.87%) |
Nov 12, 2019 | 2.562 | 2.695 | 2.500 | 2.667 | 1,162,103 | -0.06(-2.05%) |
Nov 11, 2019 | 2.729 | 2.848 | 2.702 | 2.723 | 690,886 | -0.04(-1.51%) |
Nov 08, 2019 | 2.876 | 2.876 | 2.729 | 2.764 | 593,133 | -0.08(-2.93%) |
Nov 07, 2019 | 2.841 | 2.876 | 2.776 | 2.848 | 600,780 | +0.09(+3.28%) |
Nov 06, 2019 | 2.736 | 2.813 | 2.660 | 2.757 | 912,866 | +0.03(+1.28%) |
Nov 05, 2019 | 2.855 | 2.855 | 2.691 | 2.723 | 1,157,574 | -0.15(-5.33%) |
Nov 04, 2019 | 2.938 | 2.945 | 2.827 | 2.876 | 505,306 | -0.06(-2.13%) |
Nov 01, 2019 | 2.890 | 2.966 | 2.876 | 2.938 | 584,372 | +0.05(+1.69%) |
Oct 31, 2019 | 2.959 | 3.064 | 2.883 | 2.890 | 347,033 | -0.07(-2.35%) |
Oct 30, 2019 | 2.938 | 2.966 | 2.830 | 2.959 | 308,417 | -0.01(-0.23%) |
Oct 29, 2019 | 3.001 | 3.001 | 2.952 | 2.966 | 186,722 | -0.05(-1.62%) |
Oct 28, 2019 | 2.966 | 3.057 | 2.952 | 3.015 | 155,505 | +0.05(+1.64%) |
Oct 25, 2019 | 2.994 | 3.050 | 2.945 | 2.966 | 345,970 | -0.05(-1.62%) |
Oct 24, 2019 | 2.952 | 3.071 | 2.897 | 3.015 | 483,262 | +0.09(+3.10%) |
Oct 23, 2019 | 3.057 | 3.067 | 2.911 | 2.924 | 392,239 | -0.13(-4.33%) |
Oct 22, 2019 | 3.099 | 3.112 | 2.994 | 3.057 | 490,987 | -0.05(-1.57%) |
Oct 21, 2019 | 3.300 | 3.342 | 3.095 | 3.106 | 471,786 | -0.34(-9.90%) |
Oct 18, 2019 | 3.433 | 3.502 | 3.419 | 3.447 | 419,214 | -0.01(-0.20%) |
Oct 17, 2019 | 3.356 | 3.468 | 3.356 | 3.454 | 276,193 | +0.08(+2.48%) |
Oct 16, 2019 | 3.328 | 3.391 | 3.287 | 3.370 | 393,411 | +0.06(+1.68%) |
Oct 15, 2019 | 3.259 | 3.328 | 3.259 | 3.314 | 317,458 | +0.06(+1.93%) |
Oct 14, 2019 | 3.140 | 3.300 | 3.140 | 3.252 | 379,137 | +0.08(+2.41%) |
Oct 11, 2019 | 3.147 | 3.196 | 3.136 | 3.175 | 401,837 | +0.04(+1.33%) |
Oct 10, 2019 | 3.085 | 3.154 | 3.071 | 3.133 | 341,055 | +0.05(+1.58%) |
Oct 09, 2019 | 3.078 | 3.112 | 3.078 | 3.085 | 181,268 | +0.00(+0.00%) |
Oct 08, 2019 | 3.133 | 3.133 | 3.071 | 3.085 | 304,630 | -0.06(-1.99%) |
Oct 07, 2019 | 3.106 | 3.147 | 3.050 | 3.147 | 466,352 | +0.06(+1.80%) |
Oct 04, 2019 | 3.078 | 3.133 | 3.015 | 3.092 | 339,651 | +0.03(+1.14%) |
Oct 03, 2019 | 3.008 | 3.071 | 2.998 | 3.057 | 288,876 | +0.05(+1.62%) |
Oct 02, 2019 | 3.015 | 3.022 | 2.942 | 3.008 | 269,427 | -0.02(-0.69%) |
Oct 01, 2019 | 2.931 | 3.064 | 2.931 | 3.029 | 373,245 | +0.10(+3.33%) |
Sep 30, 2019 | 2.959 | 3.015 | 2.848 | 2.931 | 3,229,968 | -0.01(-0.24%) |
Sep 27, 2019 | 2.973 | 3.074 | 2.938 | 2.938 | 1,167,596 | -0.03(-1.17%) |
Sep 26, 2019 | 2.966 | 3.036 | 2.904 | 2.973 | 746,558 | -0.01(-0.23%) |
Sep 25, 2019 | 2.931 | 2.987 | 2.918 | 2.980 | 334,693 | +0.01(+0.47%) |
Sep 24, 2019 | 3.043 | 3.071 | 2.966 | 2.966 | 946,879 | -0.07(-2.29%) |
Sep 23, 2019 | 3.092 | 3.092 | 3.029 | 3.036 | 530,743 | -0.08(-2.68%) |
Sep 20, 2019 | 3.112 | 3.140 | 3.064 | 3.119 | 298,577 | +0.01(+0.22%) |
Sep 19, 2019 | 3.099 | 3.175 | 3.088 | 3.112 | 163,075 | +0.01(+0.45%) |
Sep 18, 2019 | 3.154 | 3.154 | 3.085 | 3.099 | 99,528 | -0.04(-1.33%) |
Sep 17, 2019 | 3.133 | 3.147 | 3.112 | 3.140 | 130,717 | -0.01(-0.44%) |
Sep 16, 2019 | 3.099 | 3.175 | 3.099 | 3.154 | 196,380 | +0.03(+1.12%) |
Sep 13, 2019 | 3.092 | 3.161 | 3.084 | 3.119 | 394,943 | +0.01(+0.22%) |
Sep 12, 2019 | 3.106 | 3.161 | 3.085 | 3.112 | 330,014 | -0.01(-0.22%) |
Sep 11, 2019 | 3.036 | 3.133 | 2.994 | 3.119 | 312,296 | +0.07(+2.28%) |
Sep 10, 2019 | 2.973 | 3.050 | 2.952 | 3.050 | 261,240 | +0.06(+1.86%) |
Sep 09, 2019 | 3.001 | 3.001 | 2.935 | 2.994 | 239,085 | +0.01(+0.23%) |
Sep 06, 2019 | 2.952 | 3.036 | 2.931 | 2.987 | 360,762 | +0.01(+0.47%) |
Sep 05, 2019 | 2.973 | 3.043 | 2.918 | 2.973 | 215,611 | +0.06(+1.91%) |
Sep 04, 2019 | 2.883 | 2.952 | 2.883 | 2.918 | 257,237 | +0.04(+1.45%) |
Sep 03, 2019 | 2.973 | 2.973 | 2.876 | 2.876 | 316,675 | -0.08(-2.82%) |
Aug 30, 2019 | 2.904 | 2.973 | 2.890 | 2.959 | 283,928 | +0.04(+1.43%) |
Aug 29, 2019 | 2.820 | 2.933 | 2.820 | 2.918 | 352,769 | +0.08(+2.95%) |
Aug 28, 2019 | 2.841 | 2.857 | 2.771 | 2.834 | 274,985 | -0.03(-0.97%) |
Aug 27, 2019 | 2.813 | 2.869 | 2.785 | 2.862 | 355,444 | +0.08(+3.01%) |
Aug 26, 2019 | 2.820 | 2.855 | 2.778 | 2.778 | 242,801 | +0.01(+0.25%) |
Aug 23, 2019 | 2.827 | 2.883 | 2.771 | 2.771 | 204,221 | -0.08(-2.69%) |
Aug 22, 2019 | 2.918 | 2.945 | 2.834 | 2.848 | 268,297 | -0.08(-2.85%) |
Aug 21, 2019 | 2.918 | 2.959 | 2.904 | 2.931 | 146,144 | -0.01(-0.47%) |
Aug 20, 2019 | 2.897 | 2.945 | 2.886 | 2.945 | 253,392 | +0.03(+1.20%) |
Aug 19, 2019 | 2.938 | 2.959 | 2.897 | 2.911 | 148,336 | -0.03(-0.95%) |
Aug 16, 2019 | 2.869 | 2.973 | 2.869 | 2.938 | 236,535 | +0.08(+2.68%) |
Aug 15, 2019 | 2.883 | 2.931 | 2.862 | 2.862 | 222,147 | -0.03(-0.96%) |
Aug 14, 2019 | 2.918 | 3.015 | 2.890 | 2.890 | 196,854 | -0.06(-2.12%) |
Aug 13, 2019 | 2.876 | 3.001 | 2.876 | 2.952 | 274,811 | +0.06(+2.17%) |
Aug 12, 2019 | 2.959 | 2.973 | 2.890 | 2.890 | 351,465 | -0.10(-3.26%) |
Aug 09, 2019 | 2.994 | 3.116 | 2.924 | 2.987 | 610,079 | +0.00(+0.00%) |
Aug 08, 2019 | 2.987 | 3.015 | 2.956 | 2.987 | 293,368 | -0.01(-0.46%) |
Aug 07, 2019 | 2.945 | 3.001 | 2.931 | 3.001 | 330,794 | +0.03(+0.94%) |
Aug 06, 2019 | 2.924 | 2.987 | 2.902 | 2.973 | 320,988 | +0.09(+3.14%) |
Aug 05, 2019 | 3.029 | 3.050 | 2.883 | 2.883 | 170,629 | -0.17(-5.48%) |
Aug 02, 2019 | 3.078 | 3.106 | 3.043 | 3.050 | 181,817 | -0.06(-1.79%) |
Aug 01, 2019 | 3.189 | 3.203 | 3.071 | 3.106 | 611,774 | -0.10(-3.04%) |
Jul 31, 2019 | 3.099 | 3.224 | 3.029 | 3.203 | 1,785,476 | +0.08(+2.45%) |
Jul 30, 2019 | 3.085 | 3.145 | 3.050 | 3.126 | 1,093,268 | +0.01(+0.45%) |
Jul 29, 2019 | 3.112 | 3.154 | 3.071 | 3.112 | 262,900 | -0.01(-0.22%) |
Jul 26, 2019 | 3.092 | 3.147 | 3.074 | 3.119 | 235,673 | +0.02(+0.67%) |
Jul 25, 2019 | 3.133 | 3.133 | 3.064 | 3.099 | 166,681 | -0.01(-0.45%) |
Jul 24, 2019 | 3.147 | 3.147 | 3.106 | 3.112 | 128,872 | -0.01(-0.45%) |
Jul 23, 2019 | 3.168 | 3.189 | 3.092 | 3.126 | 241,828 | -0.06(-1.75%) |
Jul 22, 2019 | 3.161 | 3.203 | 3.140 | 3.182 | 256,298 | +0.01(+0.44%) |
Jul 19, 2019 | 3.217 | 3.217 | 3.168 | 3.168 | 173,918 | -0.05(-1.52%) |
Jul 18, 2019 | 3.231 | 3.259 | 3.210 | 3.217 | 237,280 | -0.03(-1.07%) |
Jul 17, 2019 | 3.259 | 3.266 | 3.224 | 3.252 | 115,317 | -0.01(-0.43%) |
Jul 16, 2019 | 3.280 | 3.280 | 3.217 | 3.266 | 261,248 | -0.03(-0.85%) |
Jul 15, 2019 | 3.266 | 3.307 | 3.259 | 3.294 | 182,962 | +0.03(+0.85%) |
Jul 12, 2019 | 3.252 | 3.287 | 3.245 | 3.266 | 141,174 | +0.00(+0.00%) |
Jul 11, 2019 | 3.252 | 3.273 | 3.238 | 3.266 | 141,062 | +0.00(+0.00%) |
Jul 10, 2019 | 3.266 | 3.307 | 3.231 | 3.266 | 122,746 | +0.00(+0.00%) |
Jul 09, 2019 | 3.238 | 3.266 | 3.189 | 3.266 | 446,886 | +0.01(+0.21%) |
Jul 08, 2019 | 3.252 | 3.307 | 3.224 | 3.259 | 522,951 | -0.01(-0.43%) |
Jul 05, 2019 | 3.307 | 3.307 | 3.224 | 3.273 | 348,124 | -0.02(-0.63%) |
Jul 03, 2019 | 3.224 | 3.328 | 3.210 | 3.294 | 272,582 | +0.07(+2.16%) |
Jul 02, 2019 | 3.280 | 3.307 | 3.224 | 3.224 | 373,788 | -0.06(-1.91%) |
Jul 01, 2019 | 3.370 | 3.377 | 3.287 | 3.287 | 265,011 | -0.04(-1.25%) |
Jun 28, 2019 | 3.307 | 3.356 | 3.224 | 3.328 | 600,457 | +0.03(+0.84%) |
Jun 27, 2019 | 3.377 | 3.398 | 3.290 | 3.300 | 279,917 | -0.06(-1.86%) |
Jun 26, 2019 | 3.391 | 3.398 | 3.300 | 3.363 | 441,256 | -0.01(-0.41%) |
Jun 25, 2019 | 3.321 | 3.391 | 3.321 | 3.377 | 2,655,820 | +0.05(+1.46%) |
Jun 24, 2019 | 3.321 | 3.370 | 3.300 | 3.328 | 249,357 | +0.01(+0.21%) |
Jun 21, 2019 | 3.273 | 3.321 | 3.245 | 3.321 | 539,708 | +0.05(+1.49%) |
Jun 20, 2019 | 3.245 | 3.335 | 3.241 | 3.273 | 192,944 | +0.03(+1.08%) |
Jun 19, 2019 | 3.189 | 3.252 | 3.179 | 3.238 | 440,999 | +0.05(+1.53%) |
Jun 18, 2019 | 3.224 | 3.266 | 3.175 | 3.189 | 951,869 | -0.02(-0.65%) |
Jun 17, 2019 | 3.252 | 3.273 | 3.210 | 3.210 | 173,931 | -0.03(-1.07%) |
Jun 14, 2019 | 3.252 | 3.259 | 3.227 | 3.245 | 254,056 | -0.03(-0.85%) |
Jun 13, 2019 | 3.238 | 3.273 | 3.231 | 3.273 | 252,620 | +0.03(+1.08%) |
Jun 12, 2019 | 3.280 | 3.328 | 3.224 | 3.238 | 317,168 | -0.06(-1.90%) |
Jun 11, 2019 | 3.287 | 3.328 | 3.248 | 3.300 | 352,654 | +0.03(+1.07%) |
Jun 10, 2019 | 3.245 | 3.273 | 3.229 | 3.266 | 469,141 | +0.01(+0.21%) |
Jun 07, 2019 | 3.287 | 3.300 | 3.238 | 3.259 | 291,970 | -0.03(-0.85%) |
Jun 06, 2019 | 3.363 | 3.363 | 3.273 | 3.287 | 775,167 | -0.01(-0.21%) |
Jun 05, 2019 | 3.300 | 3.325 | 3.264 | 3.294 | 458,283 | -0.01(-0.21%) |
Jun 04, 2019 | 3.273 | 3.314 | 3.245 | 3.300 | 666,575 | +0.03(+0.85%) |
Jun 03, 2019 | 3.210 | 3.273 | 3.196 | 3.273 | 272,377 | +0.07(+2.17%) |
May 31, 2019 | 3.133 | 3.217 | 3.112 | 3.203 | 463,017 | +0.05(+1.55%) |
May 30, 2019 | 3.112 | 3.217 | 3.106 | 3.154 | 1,014,819 | +0.04(+1.34%) |
May 29, 2019 | 3.043 | 3.147 | 2.994 | 3.112 | 3,173,027 | +0.07(+2.29%) |
May 28, 2019 | 3.092 | 3.112 | 3.036 | 3.043 | 1,113,665 | -0.03(-1.13%) |
May 24, 2019 | 3.050 | 3.119 | 3.050 | 3.078 | 261,667 | +0.05(+1.61%) |
May 23, 2019 | 3.022 | 3.078 | 3.008 | 3.029 | 331,907 | -0.02(-0.68%) |
May 22, 2019 | 3.057 | 3.120 | 3.015 | 3.050 | 324,239 | +0.00(+0.00%) |
May 21, 2019 | 3.050 | 3.099 | 2.994 | 3.050 | 306,434 | +0.01(+0.23%) |
May 20, 2019 | 3.036 | 3.071 | 3.025 | 3.043 | 394,048 | +0.01(+0.46%) |
May 17, 2019 | 3.043 | 3.085 | 3.015 | 3.029 | 1,291,536 | -0.04(-1.36%) |
May 16, 2019 | 3.085 | 3.099 | 3.054 | 3.071 | 542,940 | -0.01(-0.45%) |
May 15, 2019 | 3.029 | 3.092 | 3.008 | 3.085 | 215,804 | +0.03(+0.91%) |
May 14, 2019 | 3.057 | 3.099 | 2.994 | 3.057 | 464,687 | +0.01(+0.23%) |
May 13, 2019 | 3.071 | 3.154 | 3.015 | 3.050 | 332,042 | -0.07(-2.23%) |
May 10, 2019 | 3.092 | 3.161 | 3.071 | 3.119 | 333,475 | +0.01(+0.45%) |
May 09, 2019 | 3.064 | 3.119 | 3.022 | 3.106 | 289,166 | -0.00(-0.02%) |
May 08, 2019 | 3.186 | 3.206 | 3.053 | 3.106 | 497,327 | -0.04(-1.27%) |
May 07, 2019 | 3.220 | 3.226 | 3.146 | 3.146 | 191,537 | -0.10(-3.09%) |
May 06, 2019 | 3.233 | 3.287 | 3.193 | 3.247 | 187,748 | -0.03(-1.02%) |
May 03, 2019 | 3.293 | 3.313 | 3.243 | 3.280 | 215,717 | -0.01(-0.20%) |
May 02, 2019 | 3.347 | 3.347 | 3.280 | 3.287 | 569,431 | -0.05(-1.60%) |
May 01, 2019 | 3.353 | 3.373 | 3.333 | 3.340 | 223,791 | -0.02(-0.60%) |
Apr 30, 2019 | 3.300 | 3.360 | 3.213 | 3.360 | 701,431 | +0.07(+2.03%) |
Apr 29, 2019 | 3.387 | 3.413 | 3.287 | 3.293 | 308,176 | -0.09(-2.76%) |
Apr 26, 2019 | 3.360 | 3.407 | 3.360 | 3.387 | 130,837 | +0.02(+0.60%) |
Apr 25, 2019 | 3.420 | 3.420 | 3.360 | 3.367 | 322,521 | -0.04(-1.18%) |
Apr 24, 2019 | 3.434 | 3.440 | 3.373 | 3.407 | 981,409 | -0.02(-0.58%) |
Apr 23, 2019 | 3.407 | 3.447 | 3.400 | 3.427 | 251,633 | +0.01(+0.39%) |
Apr 22, 2019 | 3.467 | 3.480 | 3.407 | 3.413 | 103,098 | -0.07(-2.11%) |
Apr 18, 2019 | 3.494 | 3.507 | 3.474 | 3.487 | 105,987 | -0.01(-0.38%) |
Apr 17, 2019 | 3.487 | 3.517 | 3.480 | 3.500 | 315,864 | +0.01(+0.19%) |
Apr 16, 2019 | 3.480 | 3.514 | 3.440 | 3.494 | 223,260 | +0.02(+0.58%) |
Apr 15, 2019 | 3.494 | 3.534 | 3.460 | 3.474 | 463,194 | -0.01(-0.38%) |
Apr 12, 2019 | 3.454 | 3.514 | 3.393 | 3.487 | 224,399 | +0.03(+0.97%) |
Apr 11, 2019 | 3.487 | 3.500 | 3.444 | 3.454 | 237,803 | -0.05(-1.52%) |
Apr 10, 2019 | 3.494 | 3.520 | 3.460 | 3.507 | 178,837 | +0.01(+0.38%) |
Apr 09, 2019 | 3.454 | 3.514 | 3.434 | 3.494 | 396,717 | +0.03(+0.77%) |
Apr 08, 2019 | 3.500 | 3.527 | 3.460 | 3.467 | 495,881 | -0.03(-0.95%) |
Apr 05, 2019 | 3.487 | 3.527 | 3.487 | 3.500 | 514,817 | +0.01(+0.38%) |
Apr 04, 2019 | 3.467 | 3.507 | 3.434 | 3.487 | 378,042 | +0.02(+0.58%) |
Apr 03, 2019 | 3.454 | 3.500 | 3.454 | 3.467 | 485,451 | +0.01(+0.39%) |
Apr 02, 2019 | 3.507 | 3.507 | 3.454 | 3.454 | 906,727 | -0.05(-1.34%) |
Apr 01, 2019 | 3.467 | 3.540 | 3.440 | 3.500 | 461,059 | +0.04(+1.16%) |
Mar 29, 2019 | 3.353 | 3.517 | 3.347 | 3.460 | 2,719,443 | +0.12(+3.60%) |
Mar 28, 2019 | 3.360 | 3.437 | 3.340 | 3.340 | 663,236 | -0.02(-0.60%) |
Mar 27, 2019 | 3.393 | 3.393 | 3.347 | 3.360 | 463,014 | -0.06(-1.76%) |
Mar 26, 2019 | 3.467 | 3.467 | 3.367 | 3.420 | 308,647 | -0.04(-1.16%) |
Mar 25, 2019 | 3.333 | 3.460 | 3.327 | 3.460 | 685,991 | +0.15(+4.44%) |
Mar 22, 2019 | 3.400 | 3.400 | 3.303 | 3.313 | 288,171 | -0.11(-3.31%) |
Mar 21, 2019 | 3.434 | 3.460 | 3.400 | 3.427 | 176,057 | -0.01(-0.19%) |
Mar 20, 2019 | 3.467 | 3.480 | 3.413 | 3.434 | 222,781 | -0.03(-0.96%) |
Mar 19, 2019 | 3.480 | 3.494 | 3.434 | 3.467 | 142,490 | -0.01(-0.19%) |
Mar 18, 2019 | 3.434 | 3.474 | 3.434 | 3.474 | 222,164 | +0.05(+1.56%) |
Mar 15, 2019 | 3.434 | 3.529 | 3.420 | 3.420 | 578,738 | +0.01(+0.20%) |
Mar 14, 2019 | 3.434 | 3.440 | 3.367 | 3.413 | 266,152 | -0.01(-0.39%) |
Mar 13, 2019 | 3.447 | 3.487 | 3.413 | 3.427 | 120,752 | -0.02(-0.58%) |
Mar 12, 2019 | 3.454 | 3.474 | 3.413 | 3.447 | 178,066 | -0.01(-0.19%) |
Mar 11, 2019 | 3.440 | 3.480 | 3.427 | 3.454 | 152,675 | +0.02(+0.58%) |
Mar 08, 2019 | 3.413 | 3.440 | 3.387 | 3.434 | 136,076 | +0.00(+0.00%) |
Mar 07, 2019 | 3.454 | 3.494 | 3.413 | 3.434 | 237,627 | -0.02(-0.58%) |
Mar 06, 2019 | 3.507 | 3.540 | 3.420 | 3.454 | 268,784 | -0.05(-1.34%) |
Mar 05, 2019 | 3.487 | 3.514 | 3.467 | 3.500 | 210,079 | +0.01(+0.19%) |
Mar 04, 2019 | 3.474 | 3.520 | 3.447 | 3.494 | 250,007 | +0.03(+0.77%) |