Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.200 | 3.200 | 3.200 | 11 | +0.00(+0.00%) | |
Apr 29, 2020 | 3.168 | 3.240 | 3.162 | 3.200 | 5,222 | -0.06(-1.72%) |
Apr 28, 2020 | 3.094 | 3.270 | 3.094 | 3.256 | 1,230 | -0.00(-0.13%) |
Apr 27, 2020 | 3.280 | 3.280 | 3.250 | 3.260 | 2,147 | -0.02(-0.61%) |
Apr 24, 2020 | 3.150 | 3.280 | 3.150 | 3.280 | 200 | -0.03(-0.82%) |
Apr 23, 2020 | 3.290 | 3.313 | 3.290 | 3.307 | 2,233 | +0.02(+0.52%) |
Apr 22, 2020 | 3.290 | 3.290 | 3.290 | 9 | +0.00(+0.00%) | |
Apr 21, 2020 | 3.290 | 3.290 | 3.290 | 15 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.290 | 3.290 | 3.290 | 3 | +0.00(+0.00%) | |
Apr 17, 2020 | 3.290 | 3.290 | 3.290 | 22 | +0.00(+0.00%) | |
Apr 16, 2020 | 3.144 | 3.290 | 3.144 | 3.290 | 421 | +0.04(+1.23%) |
Apr 15, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 2,268 | +0.03(+1.06%) |
Apr 14, 2020 | 3.100 | 3.216 | 3.100 | 3.216 | 4,824 | +0.16(+5.10%) |
Apr 13, 2020 | 3.060 | 3.060 | 3.060 | 3.060 | 1,219 | +0.06(+2.00%) |
Apr 09, 2020 | 2.999 | 3.000 | 2.934 | 3.000 | 6,900 | +0.12(+4.07%) |
Apr 08, 2020 | 2.883 | 2.883 | 2.883 | 2.883 | 330 | -0.12(-3.91%) |
Apr 07, 2020 | 3.000 | 3.000 | 3.000 | 116 | +0.00(+0.00%) | |
Apr 06, 2020 | 2.990 | 3.000 | 2.910 | 3.000 | 894 | +0.37(+14.07%) |
Apr 03, 2020 | 2.880 | 2.880 | 2.610 | 2.630 | 7,300 | -0.25(-8.68%) |
Apr 02, 2020 | 2.960 | 2.960 | 2.880 | 2.880 | 977 | -0.09(-3.03%) |
Apr 01, 2020 | 2.970 | 2.970 | 2.970 | 2.970 | 102 | -0.01(-0.34%) |
Mar 31, 2020 | 2.980 | 2.980 | 2.980 | 2.980 | 427 | -0.00(-0.03%) |
Mar 30, 2020 | 2.981 | 2.981 | 2.981 | 2.981 | 1,100 | +0.11(+3.87%) |
Mar 27, 2020 | 2.784 | 2.870 | 2.751 | 2.870 | 1,100 | -0.08(-2.65%) |
Mar 26, 2020 | 2.948 | 2.948 | 2.948 | 2.948 | 638 | -0.05(-1.73%) |
Mar 25, 2020 | 2.990 | 3.000 | 2.787 | 3.000 | 2,692 | +0.01(+0.33%) |
Mar 24, 2020 | 2.950 | 2.999 | 2.950 | 2.990 | 4,758 | +0.15(+5.28%) |
Mar 23, 2020 | 2.690 | 2.840 | 2.690 | 2.840 | 1,166 | +0.15(+5.58%) |
Mar 20, 2020 | 2.690 | 2.690 | 2.690 | 2.690 | 2,400 | -0.36(-11.80%) |
Mar 19, 2020 | 3.050 | 3.050 | 3.050 | 470 | +0.00(+0.00%) | |
Mar 18, 2020 | 2.924 | 3.070 | 2.924 | 3.050 | 582 | -0.05(-1.61%) |
Mar 17, 2020 | 3.100 | 3.100 | 3.100 | 354 | +0.00(+0.00%) | |
Mar 16, 2020 | 3.120 | 3.120 | 3.100 | 3.100 | 504 | -0.04(-1.27%) |
Mar 13, 2020 | 3.410 | 3.410 | 3.140 | 3.140 | 3,600 | -0.11(-3.38%) |
Mar 12, 2020 | 3.380 | 3.380 | 3.100 | 3.250 | 9,022 | -0.24(-6.76%) |
Mar 11, 2020 | 3.590 | 3.590 | 3.486 | 3.486 | 320 | +0.06(+1.62%) |
Mar 10, 2020 | 3.430 | 3.430 | 3.430 | 28 | +0.00(+0.00%) | |
Mar 09, 2020 | 3.600 | 3.600 | 3.280 | 3.430 | 6,406 | -0.19(-5.25%) |
Mar 06, 2020 | 3.630 | 3.640 | 3.600 | 3.620 | 2,200 | -0.04(-1.09%) |
Mar 05, 2020 | 3.660 | 3.660 | 3.660 | 50 | +0.00(+0.00%) | |
Mar 04, 2020 | 3.660 | 3.660 | 3.660 | 3.660 | 1,109 | -0.02(-0.54%) |
Mar 03, 2020 | 3.680 | 3.680 | 3.680 | 53 | +0.00(+0.00%) | |
Mar 02, 2020 | 3.720 | 3.720 | 3.680 | 3.680 | 1,897 | +0.02(+0.55%) |
Feb 28, 2020 | 3.668 | 3.668 | 3.631 | 3.660 | 3,300 | +0.02(+0.52%) |
Feb 27, 2020 | 3.641 | 3.641 | 3.641 | 12 | +0.00(+0.00%) | |
Feb 26, 2020 | 3.641 | 3.641 | 3.641 | 3.641 | 618 | -0.06(-1.59%) |
Feb 25, 2020 | 3.700 | 3.700 | 3.700 | 47 | +0.00(+0.00%) | |
Feb 24, 2020 | 3.700 | 3.700 | 3.700 | 165 | +0.00(+0.00%) | |
Feb 21, 2020 | 3.690 | 3.700 | 3.690 | 3.700 | 3,600 | +0.01(+0.19%) |
Feb 20, 2020 | 3.693 | 3.693 | 3.693 | 3.693 | 410 | +0.01(+0.19%) |
Feb 19, 2020 | 3.686 | 3.686 | 3.686 | 65 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.686 | 3.686 | 3.686 | 138 | +0.00(+0.00%) | |
Feb 14, 2020 | 3.686 | 3.686 | 3.686 | 22 | -0.00(-0.11%) | |
Feb 13, 2020 | 3.680 | 3.690 | 3.680 | 3.690 | 271 | -0.04(-1.07%) |
Feb 12, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 317 | +0.00(+0.00%) |
Feb 11, 2020 | 3.680 | 3.730 | 3.640 | 3.730 | 615 | +0.03(+0.81%) |
Feb 10, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 6,436 | +0.02(+0.54%) |
Feb 07, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 1,200 | -0.00(-0.14%) |
Feb 06, 2020 | 3.685 | 3.685 | 3.685 | 3.685 | 235 | +0.04(+1.24%) |
Feb 05, 2020 | 3.640 | 3.640 | 3.640 | 6 | +0.00(+0.00%) | |
Feb 04, 2020 | 3.640 | 3.640 | 3.640 | 36 | +0.00(+0.00%) | |
Feb 03, 2020 | 3.690 | 3.690 | 3.640 | 3.640 | 2,452 | -0.08(-2.15%) |
Jan 31, 2020 | 3.720 | 3.720 | 3.720 | 15 | +0.00(+0.00%) | |
Jan 30, 2020 | 3.720 | 3.720 | 3.720 | 34 | +0.00(+0.00%) | |
Jan 29, 2020 | 3.720 | 3.720 | 3.720 | 3.720 | 210 | +0.00(+0.00%) |
Jan 28, 2020 | 3.650 | 3.720 | 3.650 | 3.720 | 622 | +0.09(+2.48%) |
Jan 27, 2020 | 3.580 | 3.630 | 3.580 | 3.630 | 805 | -0.10(-2.64%) |
Jan 24, 2020 | 3.729 | 3.729 | 3.729 | 3.729 | 200 | +0.10(+2.82%) |
Jan 23, 2020 | 3.627 | 3.627 | 3.627 | 11 | +0.00(+0.00%) | |
Jan 22, 2020 | 3.600 | 3.627 | 3.600 | 3.627 | 801 | +0.00(+0.06%) |
Jan 21, 2020 | 3.624 | 3.624 | 3.624 | 5 | +0.00(+0.00%) | |
Jan 17, 2020 | 3.624 | 3.624 | 3.624 | 3.624 | 100 | -0.06(-1.55%) |
Jan 16, 2020 | 3.700 | 3.700 | 3.640 | 3.681 | 2,062 | +0.05(+1.42%) |
Jan 15, 2020 | 3.630 | 3.630 | 3.630 | 89 | +0.00(+0.00%) | |
Jan 14, 2020 | 3.630 | 3.630 | 3.630 | 3.630 | 673 | -0.01(-0.21%) |
Jan 13, 2020 | 3.700 | 3.700 | 3.581 | 3.638 | 2,351 | +0.06(+1.61%) |
Jan 10, 2020 | 3.650 | 3.650 | 3.580 | 3.580 | 1,500 | -0.03(-0.82%) |
Jan 09, 2020 | 3.610 | 3.610 | 3.610 | 18 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.610 | 3.610 | 3.610 | 3.610 | 436 | -0.01(-0.29%) |
Jan 07, 2020 | 3.620 | 3.620 | 3.620 | 1 | +0.00(+0.00%) | |
Jan 06, 2020 | 3.620 | 3.620 | 3.620 | 277 | +0.00(+0.00%) | |
Jan 03, 2020 | 3.620 | 3.680 | 3.620 | 3.620 | 2,000 | -0.08(-2.16%) |
Jan 02, 2020 | 3.700 | 3.700 | 3.691 | 3.700 | 2,262 | +0.07(+1.93%) |
Dec 31, 2019 | 3.610 | 3.630 | 3.610 | 3.630 | 300 | -0.10(-2.68%) |
Dec 30, 2019 | 3.665 | 3.730 | 3.650 | 3.730 | 2,038 | +0.08(+2.19%) |
Dec 27, 2019 | 3.668 | 3.668 | 3.650 | 3.650 | 200 | -0.06(-1.74%) |
Dec 26, 2019 | 3.702 | 3.720 | 3.702 | 3.715 | 1,451 | -0.04(-0.95%) |
Dec 24, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.26(+7.41%) |
Dec 23, 2019 | 3.750 | 3.750 | 3.491 | 3.491 | 300 | -0.20(-5.51%) |
Dec 20, 2019 | 3.600 | 3.695 | 3.600 | 3.695 | 2,300 | -0.01(-0.14%) |
Dec 19, 2019 | 3.545 | 3.700 | 3.545 | 3.700 | 292 | -0.02(-0.50%) |
Dec 18, 2019 | 3.719 | 3.719 | 3.719 | 1 | +0.00(+0.00%) | |
Dec 17, 2019 | 3.719 | 3.719 | 3.719 | 23 | +0.00(+0.00%) | |
Dec 16, 2019 | 3.723 | 3.723 | 3.700 | 3.719 | 2,873 | +0.02(+0.50%) |
Dec 13, 2019 | 3.673 | 3.700 | 3.673 | 3.700 | 1,700 | +0.19(+5.41%) |
Dec 12, 2019 | 3.751 | 3.751 | 3.510 | 3.510 | 585 | -0.27(-7.12%) |
Dec 11, 2019 | 3.779 | 3.779 | 3.779 | 9 | +0.00(+0.00%) | |
Dec 10, 2019 | 3.779 | 3.779 | 3.779 | 3.779 | 226 | +0.03(+0.78%) |
Dec 09, 2019 | 3.837 | 3.837 | 3.750 | 3.750 | 3,820 | +0.00(+0.00%) |
Dec 06, 2019 | 3.670 | 3.787 | 3.580 | 3.750 | 5,800 | +0.10(+2.84%) |
Dec 05, 2019 | 3.646 | 3.646 | 3.646 | 3.646 | 388 | +0.11(+3.01%) |
Dec 04, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 239 | -0.01(-0.28%) |
Dec 03, 2019 | 3.550 | 3.550 | 3.550 | 1 | +0.00(+0.00%) | |
Dec 02, 2019 | 3.580 | 3.580 | 3.540 | 3.550 | 6,961 | -0.09(-2.39%) |
Nov 29, 2019 | 3.637 | 3.637 | 3.637 | 3.637 | 500 | +0.08(+2.16%) |
Nov 26, 2019 | 3.560 | 3.560 | 3.560 | 0 | -0.04(-1.11%) | |
Nov 22, 2019 | 3.600 | 3.600 | 3.600 | 0 | -0.16(-4.26%) | |
Nov 21, 2019 | 3.760 | 3.760 | 3.760 | 1 | +0.00(+0.00%) | |
Nov 20, 2019 | 3.750 | 3.790 | 3.665 | 3.760 | 1,668 | +0.01(+0.27%) |
Nov 18, 2019 | 3.750 | 3.750 | 3.750 | 0 | +0.20(+5.63%) | |
Nov 15, 2019 | 3.600 | 3.600 | 3.550 | 3.550 | 2,500 | +0.03(+0.90%) |
Nov 14, 2019 | 3.518 | 3.518 | 3.518 | 44 | +0.00(+0.00%) | |
Nov 13, 2019 | 3.518 | 3.518 | 3.518 | 3.518 | 1,003 | +0.07(+1.99%) |
Nov 12, 2019 | 3.660 | 3.660 | 3.450 | 3.450 | 4,022 | -0.39(-10.15%) |
Nov 11, 2019 | 3.840 | 3.840 | 3.840 | 4 | +0.00(+0.00%) | |
Nov 08, 2019 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | +0.11(+3.00%) |
Nov 07, 2019 | 3.728 | 3.728 | 3.728 | 11 | +0.00(+0.00%) | |
Nov 06, 2019 | 3.735 | 3.735 | 3.728 | 3.728 | 315 | +0.05(+1.33%) |
Nov 05, 2019 | 3.715 | 3.715 | 3.679 | 3.679 | 2,400 | -0.09(-2.38%) |
Nov 04, 2019 | 3.770 | 3.786 | 3.750 | 3.769 | 5,850 | -0.18(-4.59%) |
Nov 01, 2019 | 3.800 | 3.950 | 3.770 | 3.950 | 9,400 | +0.11(+2.86%) |
Oct 31, 2019 | 3.840 | 3.840 | 3.840 | 22 | +0.00(+0.00%) | |
Oct 30, 2019 | 3.830 | 3.840 | 3.830 | 3.840 | 2,542 | +0.09(+2.40%) |
Oct 29, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 104 | -0.07(-1.83%) |
Oct 28, 2019 | 3.820 | 3.820 | 3.820 | 13 | +0.00(+0.00%) | |
Oct 24, 2019 | 3.820 | 3.820 | 3.820 | 0 | +0.02(+0.53%) | |
Oct 23, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 4,543 | -0.04(-1.08%) |
Oct 22, 2019 | 3.821 | 3.841 | 3.821 | 3.841 | 2,308 | +0.06(+1.52%) |
Oct 21, 2019 | 3.784 | 3.784 | 3.784 | 3.784 | 301 | -0.07(-1.72%) |
Oct 18, 2019 | 3.850 | 3.850 | 3.850 | 4 | +0.00(+0.00%) | |
Oct 17, 2019 | 3.860 | 3.864 | 3.850 | 3.850 | 4,479 | -0.03(-0.77%) |
Oct 16, 2019 | 3.880 | 3.880 | 3.880 | 3.880 | 116 | -0.00(-0.07%) |
Oct 15, 2019 | 3.860 | 3.883 | 3.810 | 3.883 | 11,037 | +0.01(+0.33%) |
Oct 14, 2019 | 3.870 | 3.870 | 3.870 | 3.870 | 100 | +0.07(+1.74%) |
Oct 11, 2019 | 3.804 | 3.804 | 3.804 | 50 | +0.00(+0.00%) | |
Oct 10, 2019 | 3.900 | 3.900 | 3.804 | 3.804 | 872 | -0.06(-1.46%) |
Oct 09, 2019 | 3.800 | 3.860 | 3.800 | 3.860 | 595 | +0.10(+2.66%) |
Oct 08, 2019 | 3.950 | 3.950 | 3.760 | 3.760 | 665 | -0.19(-4.81%) |
Oct 07, 2019 | 3.878 | 3.950 | 3.878 | 3.950 | 1,227 | +0.01(+0.25%) |
Oct 03, 2019 | 3.940 | 3.940 | 3.940 | 0 | +0.19(+5.07%) | |
Oct 02, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 365 | -0.12(-3.10%) |
Oct 01, 2019 | 3.870 | 3.870 | 3.870 | 3.870 | 248 | +0.02(+0.65%) |
Sep 30, 2019 | 3.845 | 3.845 | 3.845 | 3.845 | 167 | +0.02(+0.39%) |
Sep 27, 2019 | 3.840 | 3.850 | 3.830 | 3.830 | 1,400 | -0.02(-0.52%) |
Sep 26, 2019 | 3.840 | 3.850 | 3.840 | 3.850 | 1,218 | +0.09(+2.39%) |
Sep 25, 2019 | 3.855 | 3.855 | 3.760 | 3.760 | 1,020 | -0.03(-0.75%) |
Sep 24, 2019 | 3.880 | 4.000 | 3.788 | 3.788 | 7,192 | -0.00(-0.03%) |
Sep 23, 2019 | 3.830 | 3.850 | 3.770 | 3.789 | 5,711 | +0.04(+1.05%) |
Sep 20, 2019 | 3.860 | 3.950 | 3.750 | 3.750 | 9,500 | -0.04(-1.06%) |
Sep 19, 2019 | 3.980 | 3.980 | 3.790 | 3.790 | 1,637 | -0.16(-4.05%) |
Sep 18, 2019 | 3.950 | 3.950 | 3.880 | 3.950 | 3,129 | -0.03(-0.75%) |
Sep 17, 2019 | 4.000 | 4.000 | 3.980 | 3.980 | 759 | -0.02(-0.50%) |
Sep 16, 2019 | 3.990 | 4.000 | 3.990 | 4.000 | 951 | +0.01(+0.25%) |
Sep 13, 2019 | 3.800 | 4.000 | 3.800 | 3.990 | 5,700 | +0.04(+1.01%) |
Sep 12, 2019 | 3.970 | 3.970 | 3.822 | 3.950 | 1,337 | +0.09(+2.31%) |
Sep 11, 2019 | 3.861 | 3.861 | 3.861 | 113 | +0.00(+0.00%) | |
Sep 10, 2019 | 3.861 | 3.861 | 3.861 | 3.861 | 1,000 | +0.09(+2.41%) |
Sep 09, 2019 | 3.910 | 3.910 | 3.770 | 3.770 | 6,022 | -0.13(-3.33%) |
Sep 06, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | +0.00(+0.00%) |
Sep 05, 2019 | 3.849 | 3.910 | 3.835 | 3.900 | 16,381 | +0.05(+1.30%) |
Sep 03, 2019 | 3.850 | 3.850 | 3.850 | 0 | -0.03(-0.77%) | |
Aug 30, 2019 | 3.753 | 3.880 | 3.753 | 3.880 | 12,100 | -0.01(-0.26%) |
Aug 28, 2019 | 3.890 | 3.890 | 3.890 | 0 | +0.01(+0.26%) | |
Aug 27, 2019 | 3.790 | 3.880 | 3.780 | 3.880 | 3,901 | +0.00(+0.00%) |
Aug 26, 2019 | 3.799 | 3.880 | 3.799 | 3.880 | 2,400 | +0.00(+0.00%) |
Aug 23, 2019 | 3.890 | 3.890 | 3.780 | 3.880 | 6,600 | -0.02(-0.51%) |
Aug 22, 2019 | 3.850 | 3.910 | 3.850 | 3.900 | 5,513 | -0.01(-0.26%) |
Aug 21, 2019 | 3.890 | 3.910 | 3.850 | 3.910 | 9,804 | +0.03(+0.77%) |
Aug 20, 2019 | 3.870 | 3.890 | 3.870 | 3.880 | 5,179 | +0.02(+0.52%) |
Aug 19, 2019 | 3.760 | 3.940 | 3.760 | 3.860 | 35,339 | -0.01(-0.13%) |
Aug 16, 2019 | 3.761 | 3.900 | 3.760 | 3.865 | 18,600 | +0.10(+2.52%) |
Aug 15, 2019 | 3.820 | 3.946 | 3.770 | 3.770 | 28,973 | -0.02(-0.53%) |
Aug 14, 2019 | 3.900 | 3.900 | 3.720 | 3.790 | 6,839 | +0.01(+0.26%) |
Aug 13, 2019 | 3.700 | 4.010 | 3.600 | 3.780 | 26,946 | +0.18(+5.00%) |
Aug 12, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 1,772 | +0.06(+1.69%) |
Aug 09, 2019 | 3.540 | 3.540 | 3.540 | 22 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.640 | 3.685 | 3.540 | 3.540 | 867 | -0.11(-2.92%) |
Aug 07, 2019 | 3.640 | 3.646 | 3.640 | 3.646 | 920 | +0.15(+4.18%) |
Aug 06, 2019 | 3.500 | 3.500 | 3.500 | 38 | +0.00(+0.00%) | |
Aug 05, 2019 | 3.520 | 3.520 | 3.500 | 3.500 | 4,022 | -0.07(-1.96%) |
Aug 02, 2019 | 3.390 | 3.570 | 3.381 | 3.570 | 4,900 | +0.20(+5.93%) |
Aug 01, 2019 | 3.490 | 3.500 | 3.370 | 3.370 | 6,441 | -0.03(-0.88%) |
Jul 31, 2019 | 3.400 | 3.550 | 3.400 | 3.400 | 2,388 | -0.08(-2.30%) |
Jul 30, 2019 | 3.399 | 3.500 | 3.399 | 3.480 | 3,770 | +0.13(+3.88%) |
Jul 29, 2019 | 3.390 | 3.450 | 3.350 | 3.350 | 6,461 | -0.05(-1.33%) |
Jul 26, 2019 | 3.449 | 3.449 | 3.353 | 3.395 | 5,500 | +0.01(+0.15%) |
Jul 25, 2019 | 3.390 | 3.390 | 3.360 | 3.390 | 4,833 | +0.05(+1.50%) |
Jul 24, 2019 | 3.375 | 3.375 | 3.320 | 3.340 | 3,555 | -0.08(-2.25%) |
Jul 23, 2019 | 3.417 | 3.417 | 3.417 | 357 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.390 | 3.417 | 3.390 | 3.417 | 7,078 | +0.12(+3.55%) |
Jul 19, 2019 | 3.280 | 3.300 | 3.270 | 3.300 | 6,300 | +0.05(+1.54%) |
Jul 18, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 155 | +0.00(+0.03%) |
Jul 17, 2019 | 3.234 | 3.250 | 3.160 | 3.249 | 3,326 | -0.00(-0.03%) |
Jul 16, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 626 | +0.00(+0.03%) |
Jul 15, 2019 | 3.234 | 3.249 | 3.225 | 3.249 | 6,148 | +0.03(+0.90%) |
Jul 12, 2019 | 3.200 | 3.280 | 3.200 | 3.220 | 14,900 | -0.00(-0.00%) |
Jul 11, 2019 | 3.220 | 3.220 | 3.200 | 3.220 | 2,322 | -0.03(-0.92%) |
Jul 10, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 247 | +0.04(+1.21%) |
Jul 09, 2019 | 3.283 | 3.283 | 3.211 | 3.211 | 2,596 | -0.02(-0.65%) |
Jul 08, 2019 | 3.232 | 3.232 | 3.232 | 11 | +0.00(+0.00%) | |
Jul 05, 2019 | 3.220 | 3.232 | 3.220 | 3.232 | 500 | +0.02(+0.69%) |
Jul 03, 2019 | 3.280 | 3.280 | 3.185 | 3.210 | 5,000 | -0.07(-2.13%) |
Jul 02, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | +0.00(+0.00%) |
Jul 01, 2019 | 3.320 | 3.337 | 3.280 | 3.280 | 1,295 | -0.04(-1.20%) |
Jun 28, 2019 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | -0.08(-2.35%) |
Jun 27, 2019 | 3.390 | 3.400 | 3.390 | 3.400 | 276 | +0.05(+1.49%) |
Jun 26, 2019 | 3.300 | 3.390 | 3.270 | 3.350 | 3,334 | +0.02(+0.65%) |
Jun 25, 2019 | 3.328 | 3.328 | 3.328 | 2 | +0.00(+0.00%) | |
Jun 24, 2019 | 3.337 | 3.337 | 3.310 | 3.328 | 709 | -0.11(-3.24%) |
Jun 21, 2019 | 3.440 | 3.440 | 3.440 | 33 | +0.00(+0.00%) | |
Jun 20, 2019 | 3.440 | 3.440 | 3.440 | 0 | +0.09(+2.69%) | |
Jun 19, 2019 | 3.387 | 3.387 | 3.350 | 3.350 | 7,270 | -0.02(-0.60%) |
Jun 18, 2019 | 3.460 | 3.460 | 3.370 | 3.370 | 1,405 | -0.09(-2.60%) |
Jun 17, 2019 | 3.460 | 3.460 | 3.460 | 3.460 | 1,163 | +0.03(+0.87%) |
Jun 14, 2019 | 3.430 | 3.430 | 3.430 | 6 | +0.00(+0.00%) | |
Jun 13, 2019 | 3.430 | 3.430 | 3.430 | 3.430 | 306 | -0.03(-0.87%) |
Jun 12, 2019 | 3.460 | 3.460 | 3.460 | 6 | +0.00(+0.00%) | |
Jun 11, 2019 | 3.460 | 3.460 | 3.460 | 3.460 | 452 | +0.01(+0.24%) |
Jun 10, 2019 | 3.452 | 3.452 | 3.452 | 3.452 | 181 | +0.05(+1.52%) |
Jun 07, 2019 | 3.425 | 3.425 | 3.400 | 3.400 | 600 | -0.05(-1.45%) |
Jun 06, 2019 | 3.461 | 3.468 | 3.450 | 3.450 | 2,202 | -0.02(-0.58%) |
Jun 05, 2019 | 3.480 | 3.480 | 3.460 | 3.470 | 1,006 | -0.13(-3.61%) |
Jun 04, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 479 | +0.02(+0.49%) |
Jun 03, 2019 | 3.518 | 3.583 | 3.515 | 3.583 | 5,849 | +0.08(+2.36%) |
May 31, 2019 | 3.500 | 3.550 | 3.500 | 3.500 | 4,100 | -0.10(-2.78%) |
May 30, 2019 | 3.600 | 3.600 | 3.600 | 7 | +0.00(+0.00%) | |
May 24, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.04(+1.27%) | |
May 23, 2019 | 3.555 | 3.555 | 3.555 | 3 | +0.00(+0.00%) | |
May 22, 2019 | 3.596 | 3.596 | 3.555 | 3.555 | 1,611 | -0.04(-1.25%) |
May 21, 2019 | 3.610 | 3.650 | 3.600 | 3.600 | 3,885 | +0.04(+1.10%) |
May 20, 2019 | 3.642 | 3.648 | 3.561 | 3.561 | 5,904 | -0.08(-2.07%) |
May 17, 2019 | 3.600 | 3.692 | 3.600 | 3.636 | 6,100 | +0.15(+4.20%) |
May 16, 2019 | 3.599 | 3.600 | 3.490 | 3.490 | 6,105 | -0.11(-3.07%) |
May 15, 2019 | 3.557 | 3.600 | 3.497 | 3.600 | 12,565 | +0.14(+4.05%) |
May 14, 2019 | 3.430 | 3.520 | 3.430 | 3.460 | 2,910 | -0.10(-2.71%) |
May 13, 2019 | 3.560 | 3.560 | 3.550 | 3.557 | 1,514 | -0.04(-1.21%) |
May 09, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 1,362 | +0.03(+0.76%) |
May 07, 2019 | 3.530 | 3.573 | 3.530 | 3.573 | 4,611 | +0.05(+1.51%) |
May 06, 2019 | 3.520 | 3.520 | 3.520 | 3.520 | 140 | -0.08(-2.22%) |
May 03, 2019 | 3.600 | 3.600 | 3.600 | 51 | +0.00(+0.00%) | |
May 02, 2019 | 3.600 | 3.600 | 3.380 | 3.600 | 793 | +0.04(+1.27%) |