Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.391 | 7.456 | 6.314 | 7.011 | 310,394 | +0.43(+6.47%) |
Apr 29, 2020 | 6.401 | 6.623 | 6.323 | 6.585 | 105,175 | +0.12(+1.80%) |
Apr 28, 2020 | 6.769 | 7.263 | 6.101 | 6.469 | 730,107 | -0.30(-4.43%) |
Apr 27, 2020 | 6.498 | 8.086 | 6.488 | 6.769 | 1,346,780 | +0.45(+7.04%) |
Apr 24, 2020 | 6.052 | 6.391 | 5.916 | 6.323 | 159,963 | +0.35(+5.83%) |
Apr 23, 2020 | 5.626 | 5.994 | 5.568 | 5.975 | 140,645 | +0.38(+6.75%) |
Apr 22, 2020 | 5.152 | 5.607 | 5.094 | 5.597 | 81,582 | +0.58(+11.58%) |
Apr 21, 2020 | 5.500 | 5.500 | 5.016 | 5.016 | 65,802 | -0.47(-8.64%) |
Apr 20, 2020 | 5.229 | 5.559 | 5.143 | 5.491 | 46,265 | +0.24(+4.61%) |
Apr 17, 2020 | 5.655 | 5.655 | 4.939 | 5.248 | 61,858 | -0.35(-6.23%) |
Apr 16, 2020 | 5.587 | 5.616 | 5.277 | 5.597 | 72,863 | +0.13(+2.30%) |
Apr 15, 2020 | 5.006 | 5.520 | 4.948 | 5.471 | 125,839 | +0.48(+9.71%) |
Apr 14, 2020 | 5.055 | 5.307 | 4.842 | 4.987 | 51,292 | -0.09(-1.72%) |
Apr 13, 2020 | 4.600 | 5.442 | 4.406 | 5.074 | 222,025 | +0.41(+8.71%) |
Apr 09, 2020 | 4.542 | 4.803 | 4.164 | 4.667 | 83,234 | +0.31(+7.11%) |
Apr 08, 2020 | 4.358 | 4.503 | 4.164 | 4.358 | 60,084 | +0.00(+0.00%) |
Apr 07, 2020 | 4.309 | 4.396 | 4.057 | 4.358 | 64,783 | +0.05(+1.12%) |
Apr 06, 2020 | 4.290 | 4.551 | 4.193 | 4.309 | 68,158 | +0.09(+2.06%) |
Apr 03, 2020 | 4.270 | 4.358 | 4.087 | 4.222 | 92,322 | +0.02(+0.46%) |
Apr 02, 2020 | 4.086 | 4.358 | 4.067 | 4.203 | 46,446 | +0.02(+0.46%) |
Apr 01, 2020 | 4.648 | 4.696 | 3.922 | 4.183 | 83,133 | -0.51(-10.93%) |
Mar 31, 2020 | 4.493 | 4.842 | 4.348 | 4.696 | 124,698 | +0.28(+6.36%) |
Mar 30, 2020 | 4.416 | 5.035 | 4.212 | 4.416 | 374,816 | +0.20(+4.83%) |
Mar 27, 2020 | 3.873 | 4.212 | 3.738 | 4.212 | 163,887 | +0.21(+5.33%) |
Mar 26, 2020 | 3.873 | 4.086 | 3.583 | 3.999 | 122,609 | +0.13(+3.25%) |
Mar 25, 2020 | 3.873 | 4.057 | 3.689 | 3.873 | 120,471 | +0.07(+1.78%) |
Mar 24, 2020 | 3.767 | 3.931 | 3.612 | 3.806 | 69,366 | +0.04(+1.03%) |
Mar 23, 2020 | 3.922 | 3.922 | 3.554 | 3.767 | 70,497 | -0.05(-1.27%) |
Mar 20, 2020 | 4.009 | 4.299 | 3.680 | 3.815 | 189,498 | -0.11(-2.72%) |
Mar 19, 2020 | 3.147 | 4.358 | 3.050 | 3.922 | 951,565 | +0.77(+24.62%) |
Mar 18, 2020 | 3.283 | 3.583 | 3.050 | 3.147 | 85,528 | -0.13(-3.85%) |
Mar 17, 2020 | 3.602 | 3.728 | 3.002 | 3.273 | 176,251 | -0.22(-6.37%) |
Mar 16, 2020 | 4.406 | 4.406 | 3.341 | 3.496 | 778,932 | -0.28(-7.44%) |
Mar 13, 2020 | 3.835 | 3.889 | 3.486 | 3.777 | 106,470 | -0.04(-1.02%) |
Mar 12, 2020 | 3.418 | 4.193 | 3.418 | 3.815 | 402,809 | +0.28(+7.95%) |
Mar 11, 2020 | 3.486 | 3.815 | 3.399 | 3.534 | 229,288 | +0.13(+3.69%) |
Mar 10, 2020 | 3.554 | 3.748 | 3.292 | 3.409 | 222,708 | -0.32(-8.57%) |
Mar 09, 2020 | 4.212 | 4.745 | 3.515 | 3.728 | 127,702 | -0.44(-10.47%) |
Mar 06, 2020 | 4.203 | 4.377 | 4.009 | 4.164 | 154,903 | -0.22(-5.08%) |
Mar 05, 2020 | 4.261 | 5.161 | 4.261 | 4.387 | 613,030 | +0.21(+5.10%) |
Mar 04, 2020 | 4.048 | 4.542 | 3.728 | 4.174 | 309,017 | +0.01(+0.23%) |
Mar 03, 2020 | 3.844 | 4.716 | 3.680 | 4.164 | 599,284 | -0.02(-0.46%) |
Mar 02, 2020 | 4.871 | 4.948 | 3.961 | 4.183 | 340,795 | -0.66(-13.60%) |
Feb 28, 2020 | 6.188 | 7.698 | 4.046 | 4.842 | 2,125,273 | -0.18(-3.66%) |
Feb 27, 2020 | 3.951 | 5.975 | 3.525 | 5.026 | 2,344,411 | +1.38(+37.67%) |
Feb 26, 2020 | 3.573 | 3.931 | 3.418 | 3.651 | 278,739 | +0.09(+2.45%) |
Feb 25, 2020 | 3.757 | 3.777 | 3.399 | 3.564 | 82,767 | -0.24(-6.36%) |
Feb 24, 2020 | 3.757 | 4.067 | 3.486 | 3.806 | 272,366 | +0.30(+8.56%) |
Feb 21, 2020 | 3.302 | 3.534 | 3.302 | 3.505 | 52,254 | +0.16(+4.93%) |
Feb 20, 2020 | 3.409 | 3.479 | 3.325 | 3.341 | 5,375 | -0.08(-2.27%) |
Feb 19, 2020 | 3.292 | 3.477 | 3.292 | 3.418 | 40,091 | +0.13(+3.82%) |
Feb 18, 2020 | 3.312 | 3.380 | 3.292 | 3.292 | 19,833 | -0.03(-0.92%) |
Feb 14, 2020 | 3.324 | 3.399 | 3.302 | 3.323 | 13,424 | -0.02(-0.53%) |
Feb 13, 2020 | 3.302 | 3.380 | 3.302 | 3.341 | 24,559 | +0.00(+0.15%) |
Feb 12, 2020 | 3.505 | 3.525 | 3.312 | 3.336 | 55,418 | -0.17(-4.83%) |
Feb 11, 2020 | 3.573 | 3.573 | 3.447 | 3.505 | 49,605 | -0.07(-1.92%) |
Feb 10, 2020 | 3.641 | 3.748 | 3.467 | 3.574 | 95,591 | -0.05(-1.31%) |
Feb 07, 2020 | 3.496 | 3.928 | 3.496 | 3.622 | 215,005 | +0.10(+2.75%) |
Feb 06, 2020 | 3.573 | 3.602 | 3.488 | 3.525 | 17,033 | -0.06(-1.62%) |
Feb 05, 2020 | 3.457 | 3.586 | 3.409 | 3.583 | 16,998 | +0.10(+2.78%) |
Feb 04, 2020 | 3.341 | 3.748 | 3.234 | 3.486 | 167,856 | -0.03(-0.83%) |
Feb 03, 2020 | 3.777 | 3.809 | 3.341 | 3.515 | 88,662 | -0.23(-6.20%) |
Jan 31, 2020 | 3.738 | 3.970 | 3.534 | 3.748 | 97,175 | -0.07(-1.78%) |
Jan 30, 2020 | 3.525 | 4.019 | 3.496 | 3.815 | 186,120 | +0.18(+5.07%) |
Jan 29, 2020 | 3.680 | 3.796 | 3.505 | 3.631 | 343,712 | -0.16(-4.34%) |
Jan 28, 2020 | 4.793 | 5.268 | 3.604 | 3.796 | 5,258,866 | +0.42(+12.32%) |
Jan 27, 2020 | 3.767 | 3.902 | 3.196 | 3.380 | 100,558 | -0.07(-1.97%) |
Jan 24, 2020 | 3.244 | 4.532 | 3.243 | 3.447 | 463,470 | +0.30(+9.54%) |
Jan 23, 2020 | 3.225 | 3.225 | 3.147 | 3.147 | 9,138 | -0.08(-2.40%) |
Jan 22, 2020 | 3.225 | 3.225 | 3.205 | 3.224 | 4,404 | -0.00(-0.00%) |
Jan 21, 2020 | 3.225 | 3.247 | 3.205 | 3.225 | 6,895 | -0.05(-1.48%) |
Jan 17, 2020 | 3.235 | 3.273 | 3.235 | 3.273 | 2,375 | -0.01(-0.29%) |
Jan 16, 2020 | 3.283 | 3.283 | 3.283 | 2 | +0.00(+0.00%) | |
Jan 15, 2020 | 3.263 | 3.283 | 3.225 | 3.283 | 2,577 | -0.01(-0.29%) |
Jan 14, 2020 | 3.294 | 3.294 | 3.283 | 3.292 | 2,147 | +0.01(+0.42%) |
Jan 13, 2020 | 3.279 | 3.279 | 3.279 | 3.279 | 617 | -0.09(-2.71%) |
Jan 10, 2020 | 3.370 | 3.370 | 3.337 | 3.370 | 516 | +0.04(+1.27%) |
Jan 09, 2020 | 3.328 | 3.328 | 3.328 | 3.328 | 155 | +0.02(+0.48%) |
Jan 08, 2020 | 3.272 | 3.312 | 3.236 | 3.312 | 8,130 | +0.07(+2.16%) |
Jan 07, 2020 | 3.238 | 3.242 | 3.238 | 3.242 | 2,478 | +0.04(+1.11%) |
Jan 06, 2020 | 3.206 | 3.206 | 3.206 | 3.206 | 646 | +0.00(+0.03%) |
Jan 03, 2020 | 3.252 | 3.288 | 3.205 | 3.205 | 2,994 | -0.16(-4.88%) |
Jan 02, 2020 | 3.205 | 3.370 | 3.205 | 3.370 | 2,511 | +0.16(+5.14%) |
Dec 31, 2019 | 3.215 | 3.234 | 3.205 | 3.205 | 6,196 | -0.03(-0.82%) |
Dec 30, 2019 | 3.205 | 3.234 | 3.205 | 3.232 | 4,195 | -0.03(-0.97%) |
Dec 27, 2019 | 3.302 | 3.302 | 3.263 | 3.263 | 7,228 | -0.04(-1.17%) |
Dec 26, 2019 | 3.338 | 3.411 | 3.302 | 3.302 | 6,958 | -0.13(-3.72%) |
Dec 24, 2019 | 3.429 | 3.429 | 3.429 | 3.429 | 103 | +0.08(+2.44%) |
Dec 23, 2019 | 3.348 | 3.348 | 3.348 | 101 | +0.00(+0.00%) | |
Dec 20, 2019 | 3.331 | 3.384 | 3.326 | 3.348 | 2,891 | -0.05(-1.50%) |
Dec 19, 2019 | 3.399 | 3.399 | 3.399 | 118 | +0.00(+0.00%) | |
Dec 18, 2019 | 3.299 | 3.399 | 3.274 | 3.399 | 2,198 | +0.07(+2.18%) |
Dec 17, 2019 | 3.254 | 3.380 | 3.254 | 3.326 | 1,303 | -0.01(-0.43%) |
Dec 16, 2019 | 3.399 | 3.399 | 3.335 | 3.341 | 3,949 | +0.09(+2.64%) |
Dec 13, 2019 | 3.341 | 3.341 | 3.255 | 3.255 | 5,886 | -0.04(-1.28%) |
Dec 12, 2019 | 3.292 | 3.302 | 3.254 | 3.297 | 5,745 | -0.00(-0.15%) |
Dec 11, 2019 | 3.261 | 3.302 | 3.250 | 3.302 | 3,941 | +0.00(+0.00%) |
Dec 10, 2019 | 3.251 | 3.302 | 3.251 | 3.302 | 4,905 | +0.09(+2.71%) |
Dec 09, 2019 | 3.215 | 3.215 | 3.215 | 79 | +0.00(+0.00%) | |
Dec 06, 2019 | 3.292 | 3.292 | 3.215 | 3.215 | 2,065 | -0.03(-1.03%) |
Dec 05, 2019 | 3.215 | 3.292 | 3.205 | 3.248 | 4,368 | +0.04(+1.35%) |
Dec 04, 2019 | 3.234 | 3.234 | 3.205 | 3.205 | 696 | -0.11(-3.22%) |
Dec 03, 2019 | 3.254 | 3.341 | 3.234 | 3.312 | 9,709 | +0.10(+2.99%) |
Dec 02, 2019 | 3.236 | 3.236 | 3.215 | 3.215 | 1,401 | -0.05(-1.64%) |
Nov 29, 2019 | 3.269 | 3.269 | 3.269 | 2 | +0.00(+0.00%) | |
Nov 27, 2019 | 3.205 | 3.270 | 3.205 | 3.269 | 1,445 | -0.00(-0.12%) |
Nov 26, 2019 | 3.312 | 3.315 | 3.273 | 3.273 | 1,288 | -0.01(-0.29%) |
Nov 25, 2019 | 3.292 | 3.312 | 3.283 | 3.283 | 1,034 | +0.05(+1.50%) |
Nov 22, 2019 | 3.244 | 3.244 | 3.205 | 3.234 | 6,505 | -0.01(-0.30%) |
Nov 20, 2019 | 3.244 | 3.244 | 3.244 | 0 | -0.13(-3.74%) | |
Nov 19, 2019 | 3.486 | 3.486 | 3.241 | 3.370 | 1,970 | +0.12(+3.61%) |
Nov 18, 2019 | 3.215 | 3.255 | 3.205 | 3.252 | 7,257 | -0.07(-2.08%) |
Nov 15, 2019 | 3.215 | 3.321 | 3.215 | 3.321 | 1,445 | +0.12(+3.63%) |
Nov 14, 2019 | 3.455 | 3.566 | 3.205 | 3.205 | 91,322 | -0.28(-8.06%) |
Nov 13, 2019 | 3.350 | 3.525 | 3.350 | 3.486 | 16,069 | +0.08(+2.21%) |
Nov 12, 2019 | 3.460 | 3.461 | 3.378 | 3.411 | 11,282 | -0.04(-1.14%) |
Nov 11, 2019 | 3.450 | 3.450 | 3.450 | 92 | +0.00(+0.00%) | |
Nov 08, 2019 | 3.389 | 3.457 | 3.388 | 3.450 | 4,337 | +0.01(+0.38%) |
Nov 07, 2019 | 3.486 | 3.486 | 3.433 | 3.437 | 2,455 | +0.04(+1.25%) |
Nov 06, 2019 | 3.370 | 3.409 | 3.370 | 3.394 | 1,175 | +0.04(+1.12%) |
Nov 05, 2019 | 3.389 | 3.389 | 3.347 | 3.357 | 3,886 | +0.01(+0.19%) |
Nov 04, 2019 | 3.312 | 3.380 | 3.302 | 3.350 | 9,947 | +0.02(+0.58%) |
Nov 01, 2019 | 3.319 | 3.342 | 3.225 | 3.331 | 11,979 | -0.01(-0.29%) |
Oct 31, 2019 | 3.338 | 3.341 | 3.338 | 3.341 | 4,363 | +0.04(+1.26%) |
Oct 30, 2019 | 3.380 | 3.389 | 3.299 | 3.299 | 4,735 | +0.02(+0.50%) |
Oct 29, 2019 | 3.341 | 3.341 | 3.283 | 3.283 | 4,306 | -0.04(-1.19%) |
Oct 28, 2019 | 3.345 | 3.345 | 3.244 | 3.322 | 1,173 | -0.02(-0.52%) |
Oct 25, 2019 | 3.370 | 3.380 | 3.340 | 3.340 | 1,445 | -0.02(-0.61%) |
Oct 24, 2019 | 3.360 | 3.360 | 3.360 | 3.360 | 114 | +0.00(+0.00%) |
Oct 23, 2019 | 3.358 | 3.360 | 3.358 | 3.360 | 2,484 | +0.03(+0.84%) |
Oct 22, 2019 | 3.332 | 3.332 | 3.332 | 88 | +0.00(+0.00%) | |
Oct 21, 2019 | 3.360 | 3.360 | 3.307 | 3.332 | 960 | -0.02(-0.54%) |
Oct 18, 2019 | 3.360 | 3.389 | 3.350 | 3.350 | 5,369 | +0.01(+0.29%) |
Oct 17, 2019 | 3.341 | 3.370 | 3.312 | 3.341 | 11,576 | +0.09(+2.68%) |
Oct 16, 2019 | 3.341 | 3.346 | 3.254 | 3.254 | 3,173 | -0.09(-2.61%) |
Oct 15, 2019 | 3.341 | 3.341 | 3.340 | 3.341 | 4,386 | +0.01(+0.29%) |
Oct 14, 2019 | 3.341 | 3.345 | 3.311 | 3.331 | 6,879 | -0.01(-0.29%) |
Oct 11, 2019 | 3.205 | 3.389 | 3.205 | 3.341 | 7,641 | +0.10(+2.98%) |
Oct 10, 2019 | 3.244 | 3.244 | 3.215 | 3.244 | 3,813 | -0.05(-1.39%) |
Oct 09, 2019 | 3.290 | 3.290 | 3.290 | 228 | +0.00(+0.00%) | |
Oct 08, 2019 | 3.312 | 3.331 | 3.290 | 3.290 | 1,345 | +0.05(+1.41%) |
Oct 07, 2019 | 3.331 | 3.360 | 3.244 | 3.244 | 2,595 | +0.03(+0.90%) |
Oct 04, 2019 | 3.215 | 3.215 | 3.215 | 43 | +0.00(+0.00%) | |
Oct 03, 2019 | 3.205 | 3.370 | 3.176 | 3.215 | 12,645 | +0.04(+1.22%) |
Oct 02, 2019 | 3.370 | 3.370 | 3.176 | 3.176 | 3,251 | -0.20(-5.91%) |
Oct 01, 2019 | 3.360 | 3.387 | 3.338 | 3.376 | 12,712 | +0.20(+6.28%) |
Sep 30, 2019 | 3.344 | 3.344 | 3.176 | 3.176 | 2,033 | -0.00(-0.00%) |
Sep 27, 2019 | 3.198 | 3.198 | 3.176 | 3.176 | 826 | +0.00(+0.00%) |
Sep 26, 2019 | 3.225 | 3.344 | 3.176 | 3.176 | 9,666 | +0.00(+0.00%) |
Sep 25, 2019 | 3.196 | 3.234 | 3.176 | 3.176 | 1,612 | -0.11(-3.24%) |
Sep 24, 2019 | 3.283 | 3.283 | 3.283 | 74 | +0.00(+0.00%) | |
Sep 23, 2019 | 3.273 | 3.283 | 3.157 | 3.283 | 1,209 | -0.01(-0.29%) |
Sep 20, 2019 | 3.283 | 3.331 | 3.157 | 3.292 | 13,115 | +0.03(+0.89%) |
Sep 19, 2019 | 3.254 | 3.263 | 3.254 | 3.263 | 490 | +0.10(+3.06%) |
Sep 18, 2019 | 3.166 | 3.225 | 3.158 | 3.166 | 1,748 | -0.06(-1.80%) |
Sep 17, 2019 | 3.147 | 3.244 | 3.147 | 3.225 | 8,571 | +0.02(+0.48%) |
Sep 16, 2019 | 3.196 | 3.222 | 3.147 | 3.209 | 4,851 | -0.01(-0.19%) |
Sep 13, 2019 | 3.220 | 3.220 | 3.196 | 3.215 | 309 | +0.02(+0.61%) |
Sep 12, 2019 | 3.166 | 3.221 | 3.166 | 3.196 | 8,278 | -0.03(-0.90%) |
Sep 11, 2019 | 3.215 | 3.258 | 3.147 | 3.225 | 32,579 | +0.01(+0.30%) |
Sep 10, 2019 | 3.225 | 3.244 | 3.205 | 3.215 | 9,175 | -0.08(-2.35%) |
Sep 09, 2019 | 3.234 | 3.292 | 3.173 | 3.292 | 3,690 | +0.07(+2.02%) |
Sep 06, 2019 | 3.244 | 3.283 | 3.186 | 3.227 | 8,261 | -0.01(-0.22%) |
Sep 05, 2019 | 3.215 | 3.234 | 3.196 | 3.234 | 1,842 | +0.01(+0.41%) |
Sep 04, 2019 | 3.302 | 3.306 | 3.185 | 3.221 | 8,494 | -0.03(-0.90%) |
Sep 03, 2019 | 3.231 | 3.283 | 3.215 | 3.250 | 3,592 | +0.04(+1.37%) |
Aug 30, 2019 | 3.108 | 3.237 | 3.108 | 3.206 | 2,891 | +0.05(+1.57%) |
Aug 29, 2019 | 3.157 | 3.157 | 3.157 | 3.157 | 330 | -0.10(-2.98%) |
Aug 28, 2019 | 3.186 | 3.254 | 3.186 | 3.254 | 1,756 | +0.00(+0.00%) |
Aug 27, 2019 | 3.118 | 3.273 | 3.118 | 3.254 | 8,811 | +0.08(+2.44%) |
Aug 26, 2019 | 3.254 | 3.254 | 3.166 | 3.176 | 6,217 | -0.06(-1.80%) |
Aug 23, 2019 | 3.399 | 3.399 | 3.225 | 3.234 | 25,094 | -0.15(-4.57%) |
Aug 22, 2019 | 3.244 | 3.399 | 3.244 | 3.389 | 14,773 | +0.15(+4.79%) |
Aug 21, 2019 | 3.292 | 3.418 | 3.234 | 3.234 | 23,912 | -0.10(-2.91%) |
Aug 20, 2019 | 3.302 | 3.341 | 3.254 | 3.331 | 14,274 | +0.10(+2.99%) |
Aug 19, 2019 | 3.360 | 3.360 | 3.225 | 3.234 | 30,588 | -0.10(-2.91%) |
Aug 16, 2019 | 3.273 | 3.341 | 3.273 | 3.331 | 9,294 | +0.05(+1.48%) |
Aug 15, 2019 | 3.196 | 3.283 | 3.137 | 3.283 | 37,840 | +0.00(+0.00%) |
Aug 14, 2019 | 3.492 | 3.547 | 3.196 | 3.283 | 115,236 | -0.16(-4.51%) |
Aug 13, 2019 | 3.452 | 3.602 | 3.389 | 3.438 | 19,183 | -0.02(-0.56%) |
Aug 12, 2019 | 3.341 | 3.602 | 3.341 | 3.457 | 10,874 | +0.00(+0.00%) |
Aug 09, 2019 | 3.457 | 3.457 | 3.457 | 22 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.573 | 3.573 | 3.457 | 3.457 | 13,951 | -0.11(-2.99%) |
Aug 07, 2019 | 3.573 | 3.573 | 3.452 | 3.564 | 13,012 | +0.16(+4.84%) |
Aug 06, 2019 | 3.399 | 3.399 | 3.399 | 140 | +0.00(+0.00%) | |
Aug 05, 2019 | 3.525 | 3.573 | 3.399 | 3.399 | 2,892 | -0.08(-2.23%) |
Aug 02, 2019 | 3.438 | 3.486 | 3.418 | 3.476 | 2,788 | -0.01(-0.28%) |
Aug 01, 2019 | 3.457 | 3.554 | 3.418 | 3.486 | 4,067 | -0.07(-1.91%) |
Jul 31, 2019 | 3.554 | 3.573 | 3.399 | 3.554 | 3,492 | +0.02(+0.55%) |
Jul 30, 2019 | 3.486 | 3.544 | 3.438 | 3.534 | 14,284 | +0.05(+1.39%) |
Jul 29, 2019 | 3.418 | 3.496 | 3.418 | 3.486 | 16,147 | +0.01(+0.28%) |
Jul 26, 2019 | 3.525 | 3.525 | 3.365 | 3.476 | 70,739 | -0.05(-1.37%) |
Jul 25, 2019 | 3.399 | 3.525 | 3.341 | 3.525 | 14,819 | +0.01(+0.28%) |
Jul 24, 2019 | 3.515 | 3.515 | 3.515 | 52 | +0.00(+0.00%) | |
Jul 23, 2019 | 3.515 | 3.515 | 3.515 | 3.515 | 171 | +0.06(+1.79%) |
Jul 22, 2019 | 3.409 | 3.453 | 3.330 | 3.453 | 16,007 | +0.02(+0.46%) |
Jul 19, 2019 | 3.389 | 3.438 | 3.360 | 3.438 | 15,903 | -0.04(-1.20%) |
Jul 18, 2019 | 3.534 | 3.549 | 3.457 | 3.479 | 5,068 | +0.03(+0.81%) |
Jul 17, 2019 | 3.399 | 3.452 | 3.399 | 3.452 | 2,672 | +0.06(+1.84%) |
Jul 16, 2019 | 3.467 | 3.467 | 3.370 | 3.389 | 15,036 | -0.07(-1.99%) |
Jul 15, 2019 | 3.458 | 3.458 | 3.458 | 3.458 | 182 | +0.07(+2.03%) |
Jul 12, 2019 | 3.534 | 3.534 | 3.368 | 3.389 | 2,375 | -0.09(-2.51%) |
Jul 11, 2019 | 3.418 | 3.476 | 3.418 | 3.476 | 20,764 | +0.06(+1.70%) |
Jul 10, 2019 | 3.302 | 3.467 | 3.283 | 3.418 | 11,987 | +0.08(+2.32%) |
Jul 09, 2019 | 3.349 | 3.380 | 3.260 | 3.341 | 11,020 | +0.03(+0.88%) |
Jul 08, 2019 | 3.234 | 3.370 | 3.234 | 3.312 | 7,170 | +0.02(+0.59%) |
Jul 05, 2019 | 3.302 | 3.336 | 3.177 | 3.292 | 6,609 | +0.00(+0.00%) |
Jul 03, 2019 | 3.244 | 3.364 | 3.183 | 3.292 | 25,404 | +0.05(+1.49%) |
Jul 02, 2019 | 3.196 | 3.350 | 3.196 | 3.244 | 3,376 | -0.01(-0.39%) |
Jul 01, 2019 | 3.263 | 3.302 | 3.236 | 3.257 | 5,768 | +0.07(+2.22%) |
Jun 28, 2019 | 3.263 | 3.321 | 3.186 | 3.186 | 30,464 | -0.07(-2.08%) |
Jun 27, 2019 | 3.265 | 3.265 | 3.225 | 3.254 | 829 | +0.02(+0.60%) |
Jun 26, 2019 | 3.196 | 3.234 | 3.196 | 3.234 | 375 | -0.15(-4.57%) |
Jun 25, 2019 | 3.380 | 3.399 | 3.380 | 3.389 | 629 | +0.19(+6.00%) |
Jun 24, 2019 | 3.292 | 3.293 | 3.197 | 3.197 | 4,366 | -0.05(-1.44%) |
Jun 21, 2019 | 3.412 | 3.412 | 3.193 | 3.244 | 7,125 | +0.00(+0.00%) |
Jun 20, 2019 | 3.196 | 3.244 | 3.196 | 3.244 | 524 | +0.06(+1.82%) |
Jun 19, 2019 | 3.186 | 3.186 | 3.186 | 3.186 | 120 | -0.03(-0.90%) |
Jun 18, 2019 | 3.196 | 3.215 | 3.138 | 3.215 | 3,469 | +0.02(+0.61%) |
Jun 17, 2019 | 3.196 | 3.196 | 3.196 | 3.196 | 385 | -0.10(-2.94%) |
Jun 14, 2019 | 3.321 | 3.321 | 3.283 | 3.292 | 2,994 | -0.05(-1.45%) |
Jun 13, 2019 | 3.205 | 3.341 | 3.205 | 3.341 | 636 | +0.15(+4.55%) |
Jun 12, 2019 | 3.196 | 3.196 | 3.196 | 3.196 | 843 | -0.01(-0.30%) |
Jun 11, 2019 | 3.205 | 3.205 | 3.205 | 3.205 | 124 | +0.00(+0.12%) |
Jun 10, 2019 | 3.380 | 3.380 | 3.201 | 3.201 | 5,096 | -0.02(-0.50%) |
Jun 07, 2019 | 3.196 | 3.360 | 3.196 | 3.217 | 929 | +0.03(+0.99%) |
Jun 06, 2019 | 3.044 | 3.186 | 3.044 | 3.186 | 1,060 | +0.00(+0.00%) |
Jun 05, 2019 | 3.308 | 3.308 | 3.186 | 3.186 | 3,844 | -0.04(-1.23%) |
Jun 04, 2019 | 3.339 | 3.380 | 3.012 | 3.226 | 3,094 | -0.05(-1.45%) |
Jun 03, 2019 | 3.196 | 3.273 | 3.147 | 3.273 | 18,306 | +0.03(+0.90%) |
May 31, 2019 | 3.438 | 3.467 | 3.244 | 3.244 | 3,304 | -0.09(-2.62%) |
May 30, 2019 | 3.380 | 3.380 | 3.292 | 3.331 | 7,867 | -0.06(-1.71%) |
May 29, 2019 | 3.438 | 3.533 | 3.389 | 3.389 | 6,698 | -0.01(-0.29%) |
May 28, 2019 | 3.409 | 3.660 | 3.399 | 3.399 | 16,717 | -0.08(-2.23%) |
May 24, 2019 | 3.438 | 3.602 | 3.275 | 3.476 | 64,956 | +0.10(+2.87%) |
May 23, 2019 | 3.273 | 3.438 | 3.234 | 3.380 | 52,120 | +0.03(+0.87%) |
May 22, 2019 | 3.292 | 3.476 | 3.254 | 3.350 | 3,383 | +0.16(+5.17%) |
May 21, 2019 | 3.234 | 3.292 | 3.186 | 3.186 | 14,202 | -0.04(-1.20%) |
May 20, 2019 | 3.186 | 3.225 | 3.147 | 3.225 | 3,136 | +0.03(+1.08%) |
May 17, 2019 | 3.208 | 3.244 | 3.164 | 3.190 | 11,153 | -0.01(-0.17%) |
May 16, 2019 | 3.292 | 3.368 | 3.175 | 3.196 | 21,612 | -0.06(-1.77%) |
May 15, 2019 | 2.905 | 3.476 | 2.808 | 3.253 | 71,975 | +0.38(+13.30%) |
May 14, 2019 | 2.832 | 2.906 | 2.818 | 2.871 | 13,393 | -0.02(-0.84%) |
May 13, 2019 | 2.839 | 2.908 | 2.839 | 2.895 | 994 | +0.02(+0.83%) |
May 10, 2019 | 2.837 | 2.963 | 2.837 | 2.872 | 8,777 | -0.01(-0.35%) |
May 09, 2019 | 2.953 | 2.953 | 2.825 | 2.882 | 15,936 | -0.07(-2.43%) |
May 08, 2019 | 2.905 | 3.002 | 2.857 | 2.953 | 12,966 | +0.08(+2.69%) |
May 07, 2019 | 2.857 | 2.934 | 2.818 | 2.876 | 25,468 | -0.03(-1.00%) |
May 06, 2019 | 2.881 | 3.026 | 2.881 | 2.905 | 18,530 | +0.04(+1.35%) |
May 03, 2019 | 2.905 | 2.953 | 2.837 | 2.866 | 6,609 | +0.01(+0.45%) |
May 02, 2019 | 2.905 | 2.905 | 2.847 | 2.854 | 9,059 | -0.04(-1.45%) |