Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.610 | 3.610 | 3.480 | 3.521 | 614,316 | -0.08(-2.25%) |
Apr 29, 2020 | 3.594 | 3.634 | 3.506 | 3.602 | 793,035 | +0.18(+5.20%) |
Apr 28, 2020 | 3.424 | 3.497 | 3.399 | 3.424 | 615,189 | -0.10(-2.76%) |
Apr 27, 2020 | 3.432 | 3.529 | 3.432 | 3.521 | 620,444 | +0.13(+3.82%) |
Apr 24, 2020 | 3.391 | 3.403 | 3.318 | 3.391 | 548,933 | +0.01(+0.24%) |
Apr 23, 2020 | 3.351 | 3.408 | 3.351 | 3.383 | 706,531 | +0.02(+0.48%) |
Apr 22, 2020 | 3.318 | 3.387 | 3.305 | 3.367 | 1,167,811 | +0.15(+4.79%) |
Apr 21, 2020 | 3.367 | 3.367 | 3.169 | 3.213 | 1,316,964 | -0.22(-6.37%) |
Apr 20, 2020 | 3.464 | 3.480 | 3.383 | 3.432 | 953,257 | -0.08(-2.30%) |
Apr 17, 2020 | 3.529 | 3.553 | 3.448 | 3.513 | 740,806 | +0.05(+1.40%) |
Apr 16, 2020 | 3.529 | 3.529 | 3.432 | 3.464 | 528,568 | +0.05(+1.42%) |
Apr 15, 2020 | 3.464 | 3.464 | 3.367 | 3.416 | 1,061,484 | -0.11(-2.99%) |
Apr 14, 2020 | 3.408 | 3.529 | 3.408 | 3.521 | 1,162,762 | +0.23(+6.88%) |
Apr 13, 2020 | 3.213 | 3.302 | 3.197 | 3.294 | 891,026 | +0.08(+2.52%) |
Apr 09, 2020 | 3.327 | 3.359 | 3.197 | 3.213 | 890,302 | -0.11(-3.41%) |
Apr 08, 2020 | 3.318 | 3.408 | 3.254 | 3.327 | 1,101,957 | +0.06(+1.99%) |
Apr 07, 2020 | 3.213 | 3.278 | 3.165 | 3.262 | 2,235,167 | +0.15(+4.95%) |
Apr 06, 2020 | 3.035 | 3.157 | 3.035 | 3.108 | 1,172,477 | +0.21(+7.26%) |
Apr 03, 2020 | 2.938 | 2.938 | 2.833 | 2.898 | 572,902 | +0.00(+0.00%) |
Apr 02, 2020 | 2.857 | 2.966 | 2.833 | 2.898 | 1,344,115 | +0.04(+1.42%) |
Apr 01, 2020 | 2.979 | 3.011 | 2.857 | 2.857 | 842,300 | -0.17(-5.61%) |
Mar 31, 2020 | 3.165 | 3.165 | 2.995 | 3.027 | 1,160,061 | -0.11(-3.61%) |
Mar 30, 2020 | 3.019 | 3.140 | 3.005 | 3.140 | 1,117,707 | +0.24(+8.38%) |
Mar 27, 2020 | 3.108 | 3.108 | 2.865 | 2.898 | 2,212,536 | -0.32(-9.82%) |
Mar 26, 2020 | 3.205 | 3.213 | 3.128 | 3.213 | 1,735,992 | +0.10(+3.12%) |
Mar 25, 2020 | 3.076 | 3.185 | 3.035 | 3.116 | 1,577,112 | +0.15(+5.19%) |
Mar 24, 2020 | 2.809 | 2.970 | 2.744 | 2.962 | 1,745,175 | +0.36(+14.02%) |
Mar 23, 2020 | 2.711 | 2.724 | 2.566 | 2.598 | 1,354,132 | -0.15(-5.59%) |
Mar 20, 2020 | 2.817 | 2.897 | 2.728 | 2.752 | 1,088,106 | +0.06(+2.41%) |
Mar 19, 2020 | 2.655 | 2.732 | 2.590 | 2.687 | 1,080,622 | -0.04(-1.48%) |
Mar 18, 2020 | 2.833 | 2.898 | 2.671 | 2.728 | 1,629,089 | -0.34(-11.08%) |
Mar 17, 2020 | 2.979 | 3.084 | 2.911 | 3.068 | 1,882,353 | +0.15(+4.99%) |
Mar 16, 2020 | 3.076 | 3.165 | 2.890 | 2.922 | 1,418,023 | -0.41(-12.38%) |
Mar 13, 2020 | 3.375 | 3.383 | 3.197 | 3.335 | 1,166,560 | +0.19(+5.91%) |
Mar 12, 2020 | 3.294 | 3.302 | 3.108 | 3.149 | 1,251,947 | -0.39(-10.98%) |
Mar 11, 2020 | 3.618 | 3.622 | 3.529 | 3.537 | 1,450,659 | -0.20(-5.41%) |
Mar 10, 2020 | 3.642 | 3.772 | 3.553 | 3.739 | 2,137,110 | +0.19(+5.24%) |
Mar 09, 2020 | 3.610 | 3.650 | 3.529 | 3.553 | 710,931 | -0.20(-5.39%) |
Mar 06, 2020 | 3.796 | 3.796 | 3.707 | 3.756 | 668,282 | -0.11(-2.73%) |
Mar 05, 2020 | 3.853 | 3.909 | 3.837 | 3.861 | 453,639 | -0.06(-1.45%) |
Mar 04, 2020 | 3.845 | 3.917 | 3.804 | 3.917 | 969,889 | +0.11(+2.76%) |
Mar 03, 2020 | 3.861 | 3.905 | 3.780 | 3.812 | 580,007 | +0.01(+0.21%) |
Mar 02, 2020 | 3.747 | 3.804 | 3.683 | 3.804 | 891,276 | +0.08(+2.17%) |
Feb 28, 2020 | 3.545 | 3.723 | 3.464 | 3.723 | 1,380,178 | +0.03(+0.88%) |
Feb 27, 2020 | 3.764 | 3.780 | 3.683 | 3.691 | 841,678 | -0.12(-3.18%) |
Feb 26, 2020 | 3.820 | 3.877 | 3.756 | 3.812 | 1,046,825 | +0.03(+0.86%) |
Feb 25, 2020 | 3.837 | 3.861 | 3.723 | 3.780 | 1,111,622 | -0.02(-0.43%) |
Feb 24, 2020 | 3.828 | 3.877 | 3.772 | 3.796 | 1,033,372 | -0.11(-2.70%) |
Feb 21, 2020 | 3.998 | 3.998 | 3.901 | 3.901 | 433,413 | -0.07(-1.83%) |
Feb 20, 2020 | 4.047 | 4.087 | 3.926 | 3.974 | 743,312 | -0.12(-2.96%) |
Feb 19, 2020 | 4.071 | 4.120 | 4.055 | 4.096 | 1,199,620 | +0.08(+2.02%) |
Feb 18, 2020 | 4.087 | 4.087 | 3.950 | 4.015 | 1,124,962 | -0.12(-2.94%) |
Feb 14, 2020 | 4.185 | 4.185 | 4.136 | 4.136 | 680,020 | -0.05(-1.16%) |
Feb 13, 2020 | 4.176 | 4.201 | 4.168 | 4.185 | 4,141,513 | +0.02(+0.58%) |
Feb 12, 2020 | 4.144 | 4.168 | 4.136 | 4.160 | 670,330 | +0.05(+1.18%) |
Feb 11, 2020 | 4.112 | 4.136 | 4.096 | 4.112 | 1,938,887 | +0.04(+0.99%) |
Feb 10, 2020 | 4.071 | 4.071 | 4.023 | 4.071 | 809,130 | +0.08(+2.03%) |
Feb 07, 2020 | 4.047 | 4.047 | 3.901 | 3.990 | 811,971 | -0.11(-2.76%) |
Feb 06, 2020 | 4.104 | 4.144 | 4.063 | 4.104 | 637,293 | +0.06(+1.40%) |
Feb 05, 2020 | 4.031 | 4.047 | 3.990 | 4.047 | 684,691 | +0.08(+2.04%) |
Feb 04, 2020 | 3.950 | 3.998 | 3.909 | 3.966 | 651,725 | +0.15(+3.81%) |
Feb 03, 2020 | 3.853 | 3.893 | 3.780 | 3.820 | 1,656,140 | -0.02(-0.42%) |
Jan 31, 2020 | 3.909 | 3.909 | 3.812 | 3.837 | 586,245 | -0.07(-1.86%) |
Jan 30, 2020 | 3.934 | 3.942 | 3.877 | 3.909 | 426,506 | -0.15(-3.79%) |
Jan 29, 2020 | 3.990 | 4.063 | 3.974 | 4.063 | 639,514 | +0.09(+2.24%) |
Jan 28, 2020 | 3.990 | 4.011 | 3.958 | 3.974 | 423,470 | +0.02(+0.61%) |
Jan 27, 2020 | 4.047 | 4.079 | 3.950 | 3.950 | 672,262 | -0.25(-5.97%) |
Jan 24, 2020 | 4.249 | 4.249 | 4.185 | 4.201 | 620,716 | +0.01(+0.19%) |
Jan 23, 2020 | 4.160 | 4.209 | 4.160 | 4.193 | 379,521 | -0.01(-0.19%) |
Jan 22, 2020 | 4.233 | 4.249 | 4.185 | 4.201 | 619,492 | +0.02(+0.58%) |
Jan 21, 2020 | 4.160 | 4.217 | 4.152 | 4.176 | 348,336 | -0.06(-1.53%) |
Jan 17, 2020 | 4.274 | 4.290 | 4.217 | 4.241 | 1,234,513 | -0.02(-0.57%) |
Jan 16, 2020 | 4.249 | 4.298 | 4.225 | 4.265 | 739,056 | -0.05(-1.13%) |
Jan 15, 2020 | 4.363 | 4.367 | 4.289 | 4.314 | 401,551 | -0.04(-0.93%) |
Jan 14, 2020 | 4.371 | 4.383 | 4.338 | 4.355 | 496,753 | +0.02(+0.37%) |
Jan 13, 2020 | 4.322 | 4.346 | 4.290 | 4.338 | 481,530 | +0.06(+1.32%) |
Jan 10, 2020 | 4.314 | 4.314 | 4.257 | 4.282 | 392,024 | -0.02(-0.56%) |
Jan 09, 2020 | 4.290 | 4.322 | 4.274 | 4.306 | 730,673 | +0.12(+2.90%) |
Jan 08, 2020 | 4.209 | 4.225 | 4.176 | 4.185 | 596,496 | -0.04(-0.96%) |
Jan 07, 2020 | 4.233 | 4.241 | 4.209 | 4.225 | 538,991 | -0.02(-0.38%) |
Jan 06, 2020 | 4.225 | 4.249 | 4.201 | 4.241 | 729,010 | -0.13(-2.96%) |
Jan 03, 2020 | 4.427 | 4.427 | 4.346 | 4.371 | 941,822 | -0.12(-2.70%) |
Jan 02, 2020 | 4.508 | 4.516 | 4.468 | 4.492 | 599,021 | -0.01(-0.18%) |
Dec 31, 2019 | 4.492 | 4.508 | 4.476 | 4.500 | 224,984 | +0.01(+0.18%) |
Dec 30, 2019 | 4.524 | 4.524 | 4.476 | 4.492 | 265,487 | -0.03(-0.72%) |
Dec 27, 2019 | 4.541 | 4.549 | 4.508 | 4.524 | 276,258 | +0.03(+0.72%) |
Dec 26, 2019 | 4.484 | 4.500 | 4.460 | 4.492 | 304,708 | -0.05(-1.07%) |
Dec 24, 2019 | 4.524 | 4.541 | 4.508 | 4.541 | 103,658 | -0.01(-0.18%) |
Dec 23, 2019 | 4.565 | 4.573 | 4.533 | 4.549 | 488,104 | +0.02(+0.36%) |
Dec 20, 2019 | 4.533 | 4.581 | 4.533 | 4.533 | 489,876 | +0.03(+0.72%) |
Dec 19, 2019 | 4.565 | 4.565 | 4.484 | 4.500 | 512,702 | -0.06(-1.24%) |
Dec 18, 2019 | 4.581 | 4.597 | 4.549 | 4.557 | 477,892 | +0.01(+0.18%) |
Dec 17, 2019 | 4.524 | 4.565 | 4.524 | 4.549 | 413,312 | +0.03(+0.72%) |
Dec 16, 2019 | 4.524 | 4.557 | 4.508 | 4.516 | 502,818 | -0.01(-0.18%) |
Dec 13, 2019 | 4.614 | 4.614 | 4.516 | 4.524 | 560,423 | -0.08(-1.76%) |
Dec 12, 2019 | 4.427 | 4.614 | 4.427 | 4.605 | 762,515 | +0.31(+7.16%) |
Dec 11, 2019 | 4.233 | 4.322 | 4.233 | 4.298 | 562,405 | +0.04(+0.95%) |
Dec 10, 2019 | 4.160 | 4.274 | 4.152 | 4.257 | 518,168 | +0.01(+0.19%) |
Dec 09, 2019 | 4.209 | 4.249 | 4.176 | 4.249 | 1,521,866 | +0.02(+0.57%) |
Dec 06, 2019 | 4.168 | 4.225 | 4.160 | 4.225 | 869,051 | +0.15(+3.57%) |
Dec 05, 2019 | 4.006 | 4.096 | 3.998 | 4.079 | 1,121,420 | +0.11(+2.65%) |
Dec 04, 2019 | 3.942 | 3.974 | 3.942 | 3.974 | 295,480 | +0.05(+1.24%) |
Dec 03, 2019 | 3.934 | 3.942 | 3.917 | 3.926 | 427,048 | +0.01(+0.21%) |
Dec 02, 2019 | 3.966 | 3.990 | 3.917 | 3.917 | 383,229 | -0.04(-1.02%) |
Nov 29, 2019 | 3.990 | 4.002 | 3.958 | 3.958 | 188,043 | -0.09(-2.20%) |
Nov 27, 2019 | 4.079 | 4.079 | 4.023 | 4.047 | 422,418 | -0.02(-0.60%) |
Nov 26, 2019 | 4.023 | 4.071 | 4.023 | 4.071 | 420,546 | +0.02(+0.40%) |
Nov 25, 2019 | 4.015 | 4.055 | 3.998 | 4.055 | 314,765 | +0.02(+0.60%) |
Nov 22, 2019 | 4.063 | 4.096 | 4.023 | 4.031 | 798,875 | -0.01(-0.20%) |
Nov 21, 2019 | 4.112 | 4.112 | 4.031 | 4.039 | 406,284 | -0.10(-2.35%) |
Nov 20, 2019 | 4.185 | 4.193 | 4.136 | 4.136 | 412,836 | -0.02(-0.58%) |
Nov 19, 2019 | 4.168 | 4.185 | 4.144 | 4.160 | 292,543 | -0.02(-0.39%) |
Nov 18, 2019 | 4.209 | 4.233 | 4.176 | 4.176 | 247,472 | +0.02(+0.39%) |
Nov 15, 2019 | 4.144 | 4.176 | 4.128 | 4.160 | 356,689 | +0.03(+0.78%) |
Nov 14, 2019 | 4.128 | 4.144 | 4.112 | 4.128 | 200,248 | -0.01(-0.20%) |
Nov 13, 2019 | 4.128 | 4.152 | 4.104 | 4.136 | 343,284 | -0.01(-0.20%) |
Nov 12, 2019 | 4.128 | 4.152 | 4.120 | 4.144 | 208,740 | +0.01(+0.20%) |
Nov 11, 2019 | 4.144 | 4.160 | 4.120 | 4.136 | 301,776 | -0.01(-0.20%) |
Nov 08, 2019 | 4.185 | 4.185 | 4.128 | 4.144 | 422,047 | -0.09(-2.10%) |
Nov 07, 2019 | 4.193 | 4.233 | 4.193 | 4.233 | 300,319 | +0.04(+0.97%) |
Nov 06, 2019 | 4.209 | 4.209 | 4.168 | 4.193 | 491,842 | -0.03(-0.77%) |
Nov 05, 2019 | 4.233 | 4.233 | 4.193 | 4.225 | 558,465 | -0.02(-0.38%) |
Nov 04, 2019 | 4.249 | 4.298 | 4.217 | 4.241 | 914,388 | -0.03(-0.76%) |
Nov 01, 2019 | 4.176 | 4.274 | 4.168 | 4.274 | 663,093 | +0.15(+3.53%) |
Oct 31, 2019 | 4.152 | 4.160 | 4.104 | 4.128 | 721,296 | +0.06(+1.59%) |
Oct 30, 2019 | 4.160 | 4.160 | 4.023 | 4.063 | 785,613 | -0.02(-0.59%) |
Oct 29, 2019 | 4.104 | 4.112 | 4.063 | 4.087 | 248,024 | -0.01(-0.20%) |
Oct 28, 2019 | 4.136 | 4.136 | 4.031 | 4.096 | 564,980 | -0.06(-1.56%) |
Oct 25, 2019 | 4.136 | 4.168 | 4.120 | 4.160 | 486,911 | +0.03(+0.78%) |
Oct 24, 2019 | 4.128 | 4.128 | 4.096 | 4.128 | 666,973 | +0.02(+0.59%) |
Oct 23, 2019 | 4.079 | 4.120 | 4.079 | 4.104 | 260,538 | +0.03(+0.80%) |
Oct 22, 2019 | 4.087 | 4.096 | 4.071 | 4.071 | 400,747 | -0.01(-0.20%) |
Oct 21, 2019 | 4.063 | 4.083 | 4.055 | 4.079 | 1,675,896 | +0.02(+0.40%) |
Oct 18, 2019 | 4.055 | 4.104 | 4.055 | 4.063 | 380,658 | +0.01(+0.20%) |
Oct 17, 2019 | 4.055 | 4.079 | 4.023 | 4.055 | 1,167,171 | +0.03(+0.80%) |
Oct 16, 2019 | 4.006 | 4.023 | 3.982 | 4.023 | 523,514 | +0.02(+0.40%) |
Oct 15, 2019 | 4.015 | 4.018 | 3.990 | 4.006 | 837,447 | +0.00(+0.00%) |
Oct 14, 2019 | 3.966 | 4.031 | 3.966 | 4.006 | 422,607 | +0.11(+2.91%) |
Oct 11, 2019 | 3.901 | 3.926 | 3.885 | 3.893 | 380,410 | +0.01(+0.21%) |
Oct 10, 2019 | 3.869 | 3.901 | 3.853 | 3.885 | 391,056 | +0.04(+1.05%) |
Oct 09, 2019 | 3.796 | 3.861 | 3.780 | 3.845 | 413,186 | +0.02(+0.42%) |
Oct 08, 2019 | 3.837 | 3.861 | 3.804 | 3.828 | 723,770 | +0.06(+1.50%) |
Oct 07, 2019 | 3.796 | 3.837 | 3.772 | 3.772 | 493,909 | -0.03(-0.85%) |
Oct 04, 2019 | 3.764 | 3.820 | 3.747 | 3.804 | 394,248 | +0.05(+1.29%) |
Oct 03, 2019 | 3.739 | 3.788 | 3.715 | 3.756 | 267,882 | +0.02(+0.43%) |
Oct 02, 2019 | 3.715 | 3.739 | 3.691 | 3.739 | 472,930 | -0.02(-0.65%) |
Oct 01, 2019 | 3.747 | 3.780 | 3.747 | 3.764 | 615,188 | +0.15(+4.26%) |
Sep 30, 2019 | 3.634 | 3.658 | 3.594 | 3.610 | 530,617 | -0.03(-0.89%) |
Sep 27, 2019 | 3.707 | 3.707 | 3.610 | 3.642 | 360,025 | -0.07(-1.96%) |
Sep 26, 2019 | 3.642 | 3.739 | 3.642 | 3.715 | 1,187,917 | +0.04(+1.10%) |
Sep 25, 2019 | 3.634 | 3.699 | 3.626 | 3.675 | 619,258 | -0.04(-1.09%) |
Sep 24, 2019 | 3.715 | 3.756 | 3.683 | 3.715 | 1,029,411 | -0.03(-0.86%) |
Sep 23, 2019 | 3.602 | 3.756 | 3.602 | 3.747 | 1,244,499 | +0.09(+2.43%) |
Sep 20, 2019 | 3.756 | 3.777 | 3.634 | 3.658 | 2,095,163 | -0.08(-2.16%) |
Sep 19, 2019 | 3.747 | 3.780 | 3.731 | 3.739 | 697,072 | -0.01(-0.22%) |
Sep 18, 2019 | 3.756 | 3.780 | 3.715 | 3.747 | 379,961 | -0.02(-0.64%) |
Sep 17, 2019 | 3.772 | 3.780 | 3.747 | 3.772 | 360,279 | +0.02(+0.43%) |
Sep 16, 2019 | 3.764 | 3.780 | 3.747 | 3.756 | 250,816 | -0.04(-1.07%) |
Sep 13, 2019 | 3.731 | 3.845 | 3.731 | 3.796 | 1,044,122 | +0.03(+0.86%) |
Sep 12, 2019 | 3.723 | 3.772 | 3.695 | 3.764 | 356,381 | +0.08(+2.20%) |
Sep 11, 2019 | 3.618 | 3.699 | 3.618 | 3.683 | 236,384 | +0.03(+0.89%) |
Sep 10, 2019 | 3.569 | 3.667 | 3.569 | 3.650 | 231,234 | +0.00(+0.00%) |
Sep 09, 2019 | 3.699 | 3.699 | 3.642 | 3.650 | 180,373 | -0.02(-0.44%) |
Sep 06, 2019 | 3.723 | 3.723 | 3.658 | 3.667 | 331,485 | -0.04(-1.09%) |
Sep 05, 2019 | 3.683 | 3.723 | 3.683 | 3.707 | 338,841 | +0.02(+0.44%) |
Sep 04, 2019 | 3.650 | 3.715 | 3.650 | 3.691 | 412,762 | +0.15(+4.35%) |
Sep 03, 2019 | 3.537 | 3.545 | 3.505 | 3.537 | 455,724 | -0.11(-2.89%) |
Aug 30, 2019 | 3.626 | 3.642 | 3.618 | 3.642 | 229,556 | +0.08(+2.27%) |
Aug 29, 2019 | 3.569 | 3.602 | 3.561 | 3.561 | 245,292 | +0.05(+1.38%) |
Aug 28, 2019 | 3.537 | 3.545 | 3.472 | 3.513 | 207,523 | -0.02(-0.69%) |
Aug 27, 2019 | 3.497 | 3.545 | 3.497 | 3.537 | 328,028 | +0.07(+2.10%) |
Aug 26, 2019 | 3.488 | 3.505 | 3.448 | 3.464 | 487,267 | -0.04(-1.15%) |
Aug 23, 2019 | 3.626 | 3.626 | 3.505 | 3.505 | 252,783 | -0.11(-2.91%) |
Aug 22, 2019 | 3.594 | 3.618 | 3.586 | 3.610 | 312,318 | +0.03(+0.91%) |
Aug 21, 2019 | 3.569 | 3.577 | 3.553 | 3.577 | 155,912 | +0.02(+0.45%) |
Aug 20, 2019 | 3.553 | 3.569 | 3.537 | 3.561 | 329,383 | +0.03(+0.92%) |
Aug 19, 2019 | 3.521 | 3.537 | 3.505 | 3.529 | 266,568 | +0.07(+2.11%) |
Aug 16, 2019 | 3.408 | 3.456 | 3.408 | 3.456 | 326,666 | +0.02(+0.71%) |
Aug 15, 2019 | 3.383 | 3.432 | 3.367 | 3.432 | 303,917 | +0.02(+0.71%) |
Aug 14, 2019 | 3.448 | 3.448 | 3.383 | 3.408 | 1,315,463 | -0.02(-0.71%) |
Aug 13, 2019 | 3.416 | 3.456 | 3.351 | 3.432 | 1,820,118 | +0.06(+1.91%) |
Aug 12, 2019 | 3.344 | 3.367 | 3.313 | 3.367 | 386,755 | +0.02(+0.47%) |
Aug 09, 2019 | 3.445 | 3.445 | 3.352 | 3.352 | 420,654 | -0.09(-2.49%) |
Aug 08, 2019 | 3.430 | 3.445 | 3.406 | 3.438 | 340,004 | +0.04(+1.15%) |
Aug 07, 2019 | 3.399 | 3.422 | 3.344 | 3.399 | 331,937 | +0.02(+0.69%) |
Aug 06, 2019 | 3.406 | 3.422 | 3.352 | 3.375 | 240,485 | +0.06(+1.88%) |
Aug 05, 2019 | 3.297 | 3.328 | 3.262 | 3.313 | 504,612 | -0.02(-0.70%) |
Aug 02, 2019 | 3.352 | 3.352 | 3.305 | 3.336 | 422,963 | -0.09(-2.51%) |
Aug 01, 2019 | 3.477 | 3.562 | 3.406 | 3.422 | 526,199 | +0.01(+0.23%) |
Jul 31, 2019 | 3.445 | 3.461 | 3.391 | 3.414 | 346,209 | +0.01(+0.23%) |
Jul 30, 2019 | 3.383 | 3.414 | 3.375 | 3.406 | 462,640 | -0.06(-1.80%) |
Jul 29, 2019 | 3.445 | 3.469 | 3.414 | 3.469 | 539,965 | +0.05(+1.60%) |
Jul 26, 2019 | 3.453 | 3.453 | 3.399 | 3.414 | 258,499 | -0.05(-1.35%) |
Jul 25, 2019 | 3.531 | 3.531 | 3.453 | 3.461 | 206,984 | -0.06(-1.77%) |
Jul 24, 2019 | 3.516 | 3.539 | 3.500 | 3.523 | 192,263 | -0.01(-0.22%) |
Jul 23, 2019 | 3.523 | 3.535 | 3.500 | 3.531 | 446,245 | +0.04(+1.12%) |
Jul 22, 2019 | 3.453 | 3.508 | 3.438 | 3.492 | 524,645 | +0.06(+1.82%) |
Jul 19, 2019 | 3.461 | 3.484 | 3.414 | 3.430 | 844,388 | +0.09(+2.56%) |
Jul 18, 2019 | 3.313 | 3.367 | 3.313 | 3.344 | 514,168 | +0.03(+0.94%) |
Jul 17, 2019 | 3.289 | 3.328 | 3.289 | 3.313 | 477,525 | -0.02(-0.70%) |
Jul 16, 2019 | 3.399 | 3.410 | 3.328 | 3.336 | 1,025,370 | -0.06(-1.83%) |
Jul 15, 2019 | 3.399 | 3.438 | 3.391 | 3.399 | 1,017,309 | +0.05(+1.63%) |
Jul 12, 2019 | 3.328 | 3.383 | 3.328 | 3.344 | 550,224 | -0.01(-0.23%) |
Jul 11, 2019 | 3.367 | 3.391 | 3.328 | 3.352 | 2,939,662 | +0.09(+2.63%) |
Jul 10, 2019 | 3.289 | 3.313 | 3.251 | 3.266 | 1,542,857 | +0.10(+3.20%) |
Jul 09, 2019 | 3.149 | 3.180 | 3.141 | 3.165 | 417,940 | +0.00(+0.00%) |
Jul 08, 2019 | 3.219 | 3.219 | 3.165 | 3.165 | 448,906 | -0.10(-3.10%) |
Jul 05, 2019 | 3.289 | 3.297 | 3.235 | 3.266 | 480,051 | +0.01(+0.24%) |
Jul 03, 2019 | 3.266 | 3.274 | 3.219 | 3.258 | 599,743 | +0.03(+0.97%) |
Jul 02, 2019 | 3.243 | 3.251 | 3.204 | 3.227 | 1,289,735 | -0.07(-2.13%) |
Jul 01, 2019 | 3.328 | 3.328 | 3.278 | 3.297 | 926,130 | +0.22(+7.09%) |
Jun 28, 2019 | 3.095 | 3.095 | 3.048 | 3.079 | 642,720 | -0.05(-1.50%) |
Jun 27, 2019 | 3.102 | 3.149 | 3.095 | 3.126 | 720,506 | +0.10(+3.35%) |
Jun 26, 2019 | 2.978 | 3.032 | 2.978 | 3.024 | 388,422 | +0.04(+1.31%) |
Jun 25, 2019 | 3.079 | 3.102 | 2.978 | 2.985 | 326,338 | -0.13(-4.25%) |
Jun 24, 2019 | 3.095 | 3.134 | 3.087 | 3.118 | 1,096,479 | +0.07(+2.30%) |
Jun 21, 2019 | 3.102 | 3.114 | 2.993 | 3.048 | 2,061,836 | -0.05(-1.76%) |
Jun 20, 2019 | 3.110 | 3.141 | 3.079 | 3.102 | 1,093,909 | +0.09(+3.11%) |
Jun 19, 2019 | 3.040 | 3.102 | 2.993 | 3.009 | 2,197,039 | +0.12(+4.32%) |
Jun 18, 2019 | 2.861 | 2.900 | 2.822 | 2.884 | 1,933,624 | +0.08(+2.78%) |
Jun 17, 2019 | 2.830 | 2.845 | 2.795 | 2.806 | 1,662,976 | -0.07(-2.44%) |
Jun 14, 2019 | 2.876 | 2.904 | 2.861 | 2.876 | 1,822,195 | -0.05(-1.60%) |
Jun 13, 2019 | 2.923 | 2.947 | 2.857 | 2.923 | 1,285,151 | -0.01(-0.27%) |
Jun 12, 2019 | 2.962 | 2.962 | 2.908 | 2.931 | 807,556 | -0.02(-0.53%) |
Jun 11, 2019 | 2.939 | 2.962 | 2.923 | 2.947 | 1,575,265 | +0.05(+1.89%) |
Jun 10, 2019 | 2.900 | 2.954 | 2.884 | 2.892 | 1,402,862 | +0.05(+1.64%) |
Jun 07, 2019 | 2.837 | 2.861 | 2.814 | 2.845 | 785,119 | +0.05(+1.67%) |
Jun 06, 2019 | 2.869 | 2.876 | 2.775 | 2.798 | 759,720 | -0.11(-3.75%) |
Jun 05, 2019 | 2.923 | 2.939 | 2.884 | 2.908 | 758,629 | +0.04(+1.36%) |
Jun 04, 2019 | 2.900 | 2.915 | 2.861 | 2.869 | 776,073 | -0.05(-1.87%) |
Jun 03, 2019 | 2.908 | 2.947 | 2.892 | 2.923 | 946,746 | +0.05(+1.90%) |
May 31, 2019 | 2.900 | 2.915 | 2.853 | 2.869 | 1,329,314 | +0.02(+0.82%) |
May 30, 2019 | 2.900 | 2.900 | 2.833 | 2.845 | 646,535 | +0.00(+0.00%) |
May 29, 2019 | 2.861 | 2.869 | 2.830 | 2.845 | 797,780 | -0.05(-1.88%) |
May 28, 2019 | 2.884 | 2.908 | 2.830 | 2.900 | 1,365,187 | +0.04(+1.36%) |
May 24, 2019 | 2.845 | 2.892 | 2.837 | 2.861 | 692,239 | +0.04(+1.38%) |
May 23, 2019 | 2.861 | 2.869 | 2.798 | 2.822 | 930,194 | -0.21(-6.94%) |
May 22, 2019 | 3.063 | 3.092 | 3.024 | 3.032 | 551,538 | -0.04(-1.27%) |
May 21, 2019 | 3.118 | 3.118 | 3.048 | 3.071 | 456,455 | -0.06(-1.99%) |
May 20, 2019 | 3.126 | 3.165 | 3.126 | 3.134 | 931,535 | -0.05(-1.47%) |
May 17, 2019 | 3.235 | 3.235 | 3.173 | 3.180 | 671,969 | -0.17(-5.12%) |
May 16, 2019 | 3.375 | 3.414 | 3.344 | 3.352 | 609,439 | -0.02(-0.69%) |
May 15, 2019 | 3.352 | 3.422 | 3.352 | 3.375 | 479,532 | +0.08(+2.36%) |
May 14, 2019 | 3.297 | 3.328 | 3.286 | 3.297 | 974,537 | +0.00(+0.00%) |
May 13, 2019 | 3.297 | 3.321 | 3.258 | 3.297 | 464,382 | -0.10(-2.98%) |
May 10, 2019 | 3.375 | 3.426 | 3.352 | 3.399 | 549,455 | +0.00(+0.00%) |
May 09, 2019 | 3.414 | 3.422 | 3.336 | 3.399 | 527,885 | -0.06(-1.80%) |
May 08, 2019 | 3.438 | 3.523 | 3.438 | 3.461 | 943,662 | +0.01(+0.23%) |
May 07, 2019 | 3.547 | 3.547 | 3.422 | 3.453 | 1,530,475 | -0.10(-2.85%) |
May 06, 2019 | 3.539 | 3.578 | 3.508 | 3.555 | 1,692,450 | -0.03(-0.87%) |
May 03, 2019 | 3.601 | 3.609 | 3.570 | 3.586 | 865,683 | +0.09(+2.45%) |
May 02, 2019 | 3.531 | 3.531 | 3.469 | 3.500 | 4,173,260 | -0.02(-0.44%) |