Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.485 | 2.485 | 2.371 | 2.371 | 5,501 | -0.07(-2.90%) |
Apr 29, 2020 | 2.291 | 2.450 | 2.291 | 2.442 | 4,400 | +0.05(+2.13%) |
Apr 28, 2020 | 2.391 | 2.401 | 2.391 | 2.391 | 6,038 | -0.04(-1.49%) |
Apr 27, 2020 | 2.580 | 2.580 | 2.427 | 2.427 | 3,486 | -0.07(-2.71%) |
Apr 24, 2020 | 2.495 | 2.495 | 2.495 | 2.495 | 301 | +0.02(+0.97%) |
Apr 23, 2020 | 2.471 | 2.471 | 2.471 | 136 | +0.00(+0.00%) | |
Apr 22, 2020 | 2.471 | 2.471 | 2.471 | 2.471 | 181 | -0.10(-3.88%) |
Apr 21, 2020 | 2.540 | 2.580 | 2.515 | 2.570 | 3,349 | +0.06(+2.38%) |
Apr 20, 2020 | 2.530 | 2.530 | 2.510 | 2.510 | 850 | +0.03(+1.20%) |
Apr 17, 2020 | 2.448 | 2.481 | 2.448 | 2.481 | 1,104 | +0.03(+1.22%) |
Apr 16, 2020 | 2.490 | 2.520 | 2.451 | 2.451 | 3,050 | -0.03(-1.20%) |
Apr 15, 2020 | 2.401 | 2.481 | 2.391 | 2.481 | 2,398 | +0.08(+3.32%) |
Apr 14, 2020 | 2.351 | 2.500 | 2.351 | 2.401 | 5,472 | -0.01(-0.41%) |
Apr 13, 2020 | 2.490 | 2.490 | 2.411 | 2.411 | 2,908 | -0.11(-4.35%) |
Apr 09, 2020 | 2.505 | 2.520 | 2.505 | 2.520 | 1,606 | +0.16(+6.75%) |
Apr 08, 2020 | 2.132 | 2.366 | 2.132 | 2.361 | 30,412 | -0.03(-1.25%) |
Apr 07, 2020 | 2.381 | 2.402 | 2.122 | 2.391 | 24,684 | -0.02(-0.83%) |
Apr 06, 2020 | 2.192 | 2.421 | 2.072 | 2.411 | 28,383 | +0.26(+12.04%) |
Apr 03, 2020 | 2.012 | 2.152 | 2.012 | 2.152 | 2,509 | -0.05(-2.26%) |
Apr 02, 2020 | 2.274 | 2.540 | 2.002 | 2.202 | 30,238 | -0.18(-7.53%) |
Apr 01, 2020 | 2.142 | 2.481 | 2.142 | 2.381 | 12,241 | +0.29(+13.81%) |
Mar 31, 2020 | 2.132 | 2.152 | 2.092 | 2.092 | 6,360 | -0.03(-1.41%) |
Mar 30, 2020 | 2.142 | 2.151 | 2.092 | 2.122 | 30,935 | -0.01(-0.47%) |
Mar 27, 2020 | 2.152 | 2.157 | 2.102 | 2.132 | 15,759 | -0.03(-1.38%) |
Mar 26, 2020 | 2.192 | 2.192 | 2.142 | 2.162 | 12,003 | -0.03(-1.36%) |
Mar 25, 2020 | 2.123 | 2.278 | 2.123 | 2.192 | 19,951 | -0.08(-3.51%) |
Mar 24, 2020 | 2.391 | 2.391 | 2.142 | 2.271 | 19,660 | +0.18(+8.57%) |
Mar 23, 2020 | 2.391 | 2.481 | 1.992 | 2.092 | 33,369 | -0.24(-10.41%) |
Mar 20, 2020 | 2.989 | 2.989 | 1.813 | 2.335 | 228,066 | -0.65(-21.86%) |
Mar 19, 2020 | 2.999 | 3.417 | 2.819 | 2.989 | 12,595 | -0.18(-5.82%) |
Mar 18, 2020 | 3.835 | 3.835 | 3.173 | 3.173 | 6,888 | -0.76(-19.35%) |
Mar 17, 2020 | 3.975 | 3.975 | 3.678 | 3.935 | 9,008 | +0.30(+8.22%) |
Mar 16, 2020 | 3.417 | 3.726 | 3.287 | 3.636 | 7,074 | +0.59(+19.28%) |
Mar 13, 2020 | 3.965 | 3.975 | 3.048 | 3.048 | 7,930 | -0.34(-10.00%) |
Mar 12, 2020 | 3.238 | 3.387 | 3.021 | 3.387 | 17,475 | +0.15(+4.62%) |
Mar 11, 2020 | 3.287 | 3.352 | 3.168 | 3.238 | 5,767 | -0.07(-2.11%) |
Mar 10, 2020 | 3.178 | 3.347 | 3.158 | 3.307 | 14,299 | +0.08(+2.47%) |
Mar 09, 2020 | 3.786 | 3.835 | 3.228 | 3.228 | 19,353 | -0.66(-16.92%) |
Mar 06, 2020 | 3.935 | 4.074 | 3.885 | 3.885 | 6,524 | +0.05(+1.30%) |
Mar 05, 2020 | 3.915 | 3.995 | 3.835 | 3.835 | 12,619 | -0.23(-5.64%) |
Mar 04, 2020 | 3.803 | 4.074 | 3.803 | 4.064 | 1,640 | +0.14(+3.55%) |
Mar 03, 2020 | 3.885 | 4.085 | 3.820 | 3.925 | 19,561 | +0.14(+3.68%) |
Mar 02, 2020 | 3.796 | 3.945 | 3.713 | 3.786 | 6,813 | -0.04(-1.04%) |
Feb 28, 2020 | 3.825 | 3.835 | 3.825 | 3.825 | 5,721 | -0.05(-1.29%) |
Feb 27, 2020 | 3.835 | 3.875 | 3.821 | 3.875 | 3,370 | +0.04(+1.04%) |
Feb 26, 2020 | 3.875 | 3.910 | 3.835 | 3.835 | 11,506 | -0.08(-2.04%) |
Feb 25, 2020 | 3.945 | 3.945 | 3.885 | 3.915 | 7,547 | -0.03(-0.76%) |
Feb 24, 2020 | 3.885 | 3.995 | 3.885 | 3.945 | 15,400 | -0.03(-0.75%) |
Feb 21, 2020 | 3.925 | 3.975 | 3.885 | 3.975 | 2,409 | +0.04(+1.01%) |
Feb 20, 2020 | 3.915 | 3.935 | 3.915 | 3.935 | 1,228 | +0.01(+0.25%) |
Feb 19, 2020 | 3.935 | 3.935 | 3.895 | 3.925 | 2,382 | +0.04(+1.02%) |
Feb 18, 2020 | 3.805 | 3.995 | 3.736 | 3.885 | 20,398 | +0.01(+0.30%) |
Feb 14, 2020 | 3.975 | 3.975 | 3.835 | 3.874 | 2,409 | -0.09(-2.28%) |
Feb 13, 2020 | 3.990 | 4.025 | 3.964 | 3.964 | 1,917 | -0.03(-0.77%) |
Feb 12, 2020 | 3.995 | 3.995 | 3.995 | 3.995 | 225 | -0.06(-1.47%) |
Feb 11, 2020 | 3.915 | 4.055 | 3.895 | 4.055 | 5,257 | +0.04(+0.99%) |
Feb 10, 2020 | 3.975 | 4.035 | 3.935 | 4.015 | 1,740 | +0.04(+1.00%) |
Feb 07, 2020 | 4.025 | 4.044 | 3.905 | 3.975 | 9,235 | -0.05(-1.24%) |
Feb 06, 2020 | 4.039 | 4.104 | 4.020 | 4.025 | 3,680 | -0.06(-1.35%) |
Feb 05, 2020 | 4.005 | 4.104 | 3.955 | 4.080 | 12,500 | +0.07(+1.62%) |
Feb 04, 2020 | 4.045 | 4.045 | 3.955 | 4.015 | 8,765 | -0.02(-0.49%) |
Feb 03, 2020 | 4.124 | 4.134 | 3.995 | 4.035 | 17,020 | -0.09(-2.17%) |
Jan 31, 2020 | 4.134 | 4.134 | 4.012 | 4.124 | 3,814 | +0.05(+1.28%) |
Jan 30, 2020 | 4.104 | 4.134 | 4.006 | 4.072 | 8,729 | -0.04(-1.03%) |
Jan 29, 2020 | 4.124 | 4.134 | 4.104 | 4.114 | 2,621 | +0.01(+0.24%) |
Jan 28, 2020 | 4.084 | 4.184 | 4.083 | 4.104 | 7,148 | +0.11(+2.74%) |
Jan 27, 2020 | 3.885 | 4.383 | 3.835 | 3.995 | 26,304 | +0.11(+2.82%) |
Jan 24, 2020 | 3.958 | 3.987 | 3.885 | 3.885 | 14,856 | -0.08(-2.01%) |
Jan 23, 2020 | 4.154 | 4.164 | 3.885 | 3.965 | 49,011 | -0.17(-4.10%) |
Jan 22, 2020 | 4.144 | 4.174 | 4.134 | 4.134 | 11,090 | -0.04(-0.95%) |
Jan 21, 2020 | 4.284 | 4.284 | 4.094 | 4.174 | 13,515 | -0.05(-1.18%) |
Jan 17, 2020 | 4.254 | 4.290 | 4.184 | 4.224 | 6,625 | +0.03(+0.71%) |
Jan 16, 2020 | 4.274 | 4.274 | 4.194 | 4.194 | 1,969 | +0.01(+0.24%) |
Jan 15, 2020 | 4.348 | 4.348 | 4.184 | 4.184 | 3,034 | -0.17(-3.87%) |
Jan 14, 2020 | 4.295 | 4.353 | 4.184 | 4.353 | 3,789 | +0.05(+1.07%) |
Jan 13, 2020 | 4.314 | 4.363 | 4.251 | 4.307 | 3,598 | +0.09(+2.20%) |
Jan 10, 2020 | 4.383 | 4.383 | 4.214 | 4.214 | 5,019 | -0.14(-3.20%) |
Jan 09, 2020 | 4.373 | 4.383 | 4.284 | 4.353 | 20,808 | +0.11(+2.58%) |
Jan 08, 2020 | 3.995 | 4.353 | 3.995 | 4.244 | 26,015 | +0.16(+3.90%) |
Jan 07, 2020 | 4.393 | 4.393 | 4.084 | 4.084 | 26,884 | -0.05(-1.20%) |
Jan 06, 2020 | 4.144 | 4.385 | 4.134 | 4.134 | 77,001 | -0.13(-3.04%) |
Jan 03, 2020 | 4.274 | 4.284 | 4.264 | 4.264 | 5,621 | -0.02(-0.47%) |
Jan 02, 2020 | 4.284 | 4.284 | 4.240 | 4.284 | 17,907 | +0.06(+1.42%) |
Dec 31, 2019 | 4.234 | 4.256 | 4.214 | 4.224 | 5,019 | -0.05(-1.17%) |
Dec 30, 2019 | 4.284 | 4.284 | 4.258 | 4.274 | 26,377 | -0.09(-2.05%) |
Dec 27, 2019 | 4.383 | 4.383 | 4.294 | 4.363 | 18,972 | -0.02(-0.45%) |
Dec 26, 2019 | 4.363 | 4.383 | 4.363 | 4.383 | 7,500 | +0.05(+1.15%) |
Dec 24, 2019 | 4.324 | 4.340 | 4.294 | 4.333 | 4,818 | -0.04(-0.91%) |
Dec 23, 2019 | 4.353 | 4.373 | 4.312 | 4.373 | 4,113 | +0.13(+3.05%) |
Dec 20, 2019 | 4.363 | 4.383 | 4.244 | 4.244 | 12,246 | -0.16(-3.62%) |
Dec 19, 2019 | 4.353 | 4.483 | 4.353 | 4.403 | 18,009 | +0.17(+4.00%) |
Dec 18, 2019 | 4.104 | 4.341 | 4.104 | 4.234 | 32,094 | +0.18(+4.42%) |
Dec 17, 2019 | 4.035 | 4.055 | 4.025 | 4.055 | 18,777 | +0.02(+0.49%) |
Dec 16, 2019 | 3.975 | 4.035 | 3.960 | 4.035 | 11,753 | +0.25(+6.58%) |
Dec 13, 2019 | 3.925 | 4.035 | 3.786 | 3.786 | 38,144 | -0.15(-3.80%) |
Dec 12, 2019 | 3.935 | 3.935 | 3.935 | 3.935 | 510 | +0.01(+0.22%) |
Dec 11, 2019 | 3.885 | 3.935 | 3.885 | 3.926 | 603 | +0.03(+0.71%) |
Dec 10, 2019 | 3.885 | 3.899 | 3.885 | 3.899 | 407 | -0.02(-0.42%) |
Dec 09, 2019 | 3.875 | 3.915 | 3.875 | 3.915 | 3,388 | +0.05(+1.29%) |
Dec 06, 2019 | 3.945 | 3.985 | 3.865 | 3.865 | 6,825 | -0.08(-2.02%) |
Dec 05, 2019 | 3.945 | 3.985 | 3.945 | 3.945 | 3,931 | +0.06(+1.54%) |
Dec 04, 2019 | 3.935 | 3.985 | 3.885 | 3.885 | 5,064 | -0.04(-1.02%) |
Dec 03, 2019 | 3.885 | 3.935 | 3.885 | 3.925 | 1,556 | +0.04(+1.03%) |
Dec 02, 2019 | 3.935 | 3.935 | 3.885 | 3.885 | 9,674 | +0.00(+0.00%) |
Nov 29, 2019 | 3.885 | 3.885 | 3.885 | 3.885 | 301 | -0.05(-1.27%) |
Nov 27, 2019 | 3.935 | 3.935 | 3.935 | 3.935 | 100 | +0.00(+0.00%) |
Nov 26, 2019 | 3.855 | 3.935 | 3.855 | 3.935 | 4,284 | +0.06(+1.54%) |
Nov 25, 2019 | 3.825 | 3.875 | 3.786 | 3.875 | 1,122 | +0.21(+5.71%) |
Nov 22, 2019 | 3.885 | 3.975 | 3.517 | 3.666 | 13,250 | -0.22(-5.64%) |
Nov 21, 2019 | 3.885 | 3.885 | 3.885 | 3.885 | 221 | +0.10(+2.63%) |
Nov 20, 2019 | 3.855 | 3.985 | 3.786 | 3.786 | 4,287 | -0.20(-5.00%) |
Nov 19, 2019 | 3.905 | 3.995 | 3.905 | 3.985 | 4,973 | +0.08(+2.04%) |
Nov 18, 2019 | 3.903 | 3.905 | 3.903 | 3.905 | 301 | -0.01(-0.25%) |
Nov 15, 2019 | 3.935 | 3.935 | 3.885 | 3.915 | 1,304 | -0.04(-1.01%) |
Nov 14, 2019 | 3.955 | 3.955 | 3.955 | 21 | +0.00(+0.00%) | |
Nov 13, 2019 | 3.935 | 3.955 | 3.885 | 3.955 | 2,690 | -0.06(-1.49%) |
Nov 12, 2019 | 4.015 | 4.015 | 4.015 | 52 | +0.00(+0.00%) | |
Nov 11, 2019 | 3.865 | 4.015 | 3.865 | 4.015 | 376 | -0.06(-1.47%) |
Nov 08, 2019 | 3.975 | 4.074 | 3.975 | 4.074 | 602 | +0.10(+2.51%) |
Nov 07, 2019 | 3.933 | 3.985 | 3.933 | 3.975 | 2,398 | +0.00(+0.00%) |
Nov 06, 2019 | 3.975 | 3.975 | 3.975 | 11 | +0.00(+0.00%) | |
Nov 05, 2019 | 3.975 | 3.975 | 3.975 | 3.975 | 392 | +0.01(+0.25%) |
Nov 04, 2019 | 3.945 | 4.025 | 3.945 | 3.965 | 4,853 | -0.03(-0.75%) |
Nov 01, 2019 | 3.999 | 3.999 | 3.995 | 3.995 | 1,505 | +0.07(+1.83%) |
Oct 31, 2019 | 3.616 | 3.985 | 3.616 | 3.923 | 11,260 | +0.34(+9.39%) |
Oct 30, 2019 | 3.905 | 3.905 | 3.287 | 3.586 | 62,861 | -0.33(-8.40%) |
Oct 29, 2019 | 3.935 | 3.955 | 3.915 | 3.915 | 5,995 | +0.03(+0.77%) |
Oct 28, 2019 | 3.955 | 3.955 | 3.885 | 3.885 | 11,848 | -0.06(-1.52%) |
Oct 25, 2019 | 3.985 | 4.055 | 3.935 | 3.945 | 21,280 | -0.04(-1.00%) |
Oct 24, 2019 | 3.985 | 3.995 | 3.935 | 3.985 | 8,438 | -0.08(-1.96%) |
Oct 23, 2019 | 4.064 | 4.064 | 4.064 | 4.064 | 303 | +0.03(+0.74%) |
Oct 22, 2019 | 4.055 | 4.055 | 4.035 | 4.035 | 809 | -0.00(-0.12%) |
Oct 21, 2019 | 4.020 | 4.064 | 4.015 | 4.040 | 5,590 | +0.09(+2.35%) |
Oct 18, 2019 | 3.915 | 4.064 | 3.736 | 3.947 | 15,960 | -0.04(-0.95%) |
Oct 17, 2019 | 4.084 | 4.099 | 3.935 | 3.985 | 12,464 | -0.10(-2.44%) |
Oct 16, 2019 | 3.940 | 4.214 | 3.940 | 4.084 | 31,000 | +0.10(+2.50%) |
Oct 15, 2019 | 3.985 | 4.025 | 3.969 | 3.985 | 6,948 | +0.01(+0.28%) |
Oct 14, 2019 | 3.985 | 3.985 | 3.905 | 3.974 | 2,273 | -0.01(-0.15%) |
Oct 11, 2019 | 3.935 | 3.985 | 3.925 | 3.980 | 10,238 | +0.02(+0.63%) |
Oct 10, 2019 | 3.925 | 3.985 | 3.925 | 3.955 | 2,815 | +0.12(+3.12%) |
Oct 09, 2019 | 3.945 | 3.975 | 3.835 | 3.835 | 14,336 | -0.10(-2.53%) |
Oct 08, 2019 | 3.965 | 4.074 | 3.935 | 3.935 | 21,397 | -0.03(-0.75%) |
Oct 07, 2019 | 3.786 | 3.985 | 3.786 | 3.965 | 16,838 | +0.17(+4.46%) |
Oct 04, 2019 | 3.835 | 3.855 | 3.796 | 3.796 | 8,331 | -0.04(-1.04%) |
Oct 03, 2019 | 3.786 | 3.865 | 3.786 | 3.835 | 5,876 | +0.16(+4.34%) |
Oct 02, 2019 | 3.885 | 3.885 | 3.676 | 3.676 | 3,593 | -0.16(-4.16%) |
Oct 01, 2019 | 3.865 | 3.935 | 3.835 | 3.835 | 5,769 | +0.00(+0.00%) |
Sep 30, 2019 | 3.786 | 3.835 | 3.736 | 3.835 | 20,243 | +0.09(+2.39%) |
Sep 27, 2019 | 3.746 | 3.746 | 3.736 | 3.746 | 2,007 | +0.00(+0.00%) |
Sep 26, 2019 | 3.796 | 3.815 | 3.736 | 3.746 | 5,806 | +0.14(+3.87%) |
Sep 25, 2019 | 3.606 | 3.766 | 3.606 | 3.606 | 2,980 | -0.03(-0.82%) |
Sep 24, 2019 | 3.766 | 3.877 | 3.586 | 3.636 | 26,680 | -0.30(-7.59%) |
Sep 23, 2019 | 3.935 | 3.935 | 3.846 | 3.935 | 7,992 | +0.05(+1.28%) |
Sep 20, 2019 | 3.796 | 4.045 | 3.586 | 3.885 | 42,360 | +0.10(+2.63%) |
Sep 19, 2019 | 3.815 | 3.865 | 3.766 | 3.786 | 19,792 | +0.02(+0.53%) |
Sep 18, 2019 | 3.885 | 4.055 | 3.766 | 3.766 | 20,426 | -0.18(-4.55%) |
Sep 17, 2019 | 3.865 | 4.134 | 3.865 | 3.945 | 13,753 | +0.11(+2.86%) |
Sep 16, 2019 | 4.144 | 4.430 | 3.686 | 3.835 | 41,043 | -0.50(-11.49%) |
Sep 13, 2019 | 4.433 | 4.483 | 4.234 | 4.333 | 30,315 | +0.10(+2.35%) |
Sep 12, 2019 | 4.393 | 4.393 | 4.214 | 4.234 | 5,541 | -0.23(-5.13%) |
Sep 11, 2019 | 4.383 | 4.463 | 4.383 | 4.463 | 681 | +0.04(+0.90%) |
Sep 10, 2019 | 4.433 | 4.466 | 4.383 | 4.423 | 2,876 | -0.04(-0.89%) |
Sep 09, 2019 | 4.393 | 4.483 | 4.393 | 4.463 | 6,434 | +0.00(+0.10%) |
Sep 06, 2019 | 4.413 | 4.458 | 4.294 | 4.458 | 1,907 | +0.03(+0.57%) |
Sep 05, 2019 | 4.433 | 4.433 | 4.433 | 4.433 | 350 | +0.00(+0.00%) |
Sep 04, 2019 | 4.419 | 4.433 | 4.419 | 4.433 | 815 | +0.00(+0.00%) |
Sep 03, 2019 | 4.403 | 4.513 | 4.403 | 4.433 | 7,853 | +0.10(+2.30%) |
Aug 30, 2019 | 4.333 | 4.333 | 4.333 | 41 | +0.00(+0.00%) | |
Aug 29, 2019 | 4.294 | 4.373 | 4.294 | 4.333 | 2,129 | +0.02(+0.46%) |
Aug 28, 2019 | 4.393 | 4.393 | 4.294 | 4.314 | 5,980 | -0.08(-1.81%) |
Aug 27, 2019 | 4.373 | 4.463 | 4.294 | 4.393 | 1,510 | -0.05(-1.12%) |
Aug 26, 2019 | 4.443 | 4.443 | 4.443 | 4.443 | 303 | -0.02(-0.38%) |
Aug 23, 2019 | 4.460 | 4.460 | 4.460 | 4.460 | 1,003 | -0.02(-0.51%) |
Aug 22, 2019 | 4.483 | 4.483 | 4.483 | 4.483 | 113 | +0.02(+0.45%) |
Aug 21, 2019 | 4.333 | 4.463 | 4.294 | 4.463 | 4,795 | +0.04(+0.90%) |
Aug 20, 2019 | 4.423 | 4.423 | 4.423 | 4.423 | 451 | +0.04(+0.90%) |
Aug 19, 2019 | 4.383 | 4.383 | 4.383 | 4.383 | 175 | -0.00(-0.04%) |
Aug 16, 2019 | 4.385 | 4.385 | 4.385 | 4.385 | 100 | +0.00(+0.04%) |
Aug 15, 2019 | 4.403 | 4.403 | 4.304 | 4.383 | 2,486 | -0.09(-2.00%) |
Aug 14, 2019 | 4.403 | 4.483 | 4.383 | 4.473 | 8,150 | +0.08(+1.81%) |
Aug 13, 2019 | 4.429 | 4.429 | 4.383 | 4.393 | 5,015 | -0.02(-0.45%) |
Aug 12, 2019 | 4.393 | 4.413 | 4.383 | 4.413 | 8,314 | -0.02(-0.45%) |
Aug 09, 2019 | 4.294 | 4.433 | 4.234 | 4.433 | 7,729 | +0.14(+3.25%) |
Aug 08, 2019 | 4.393 | 4.433 | 4.294 | 4.294 | 3,611 | -0.14(-3.15%) |
Aug 07, 2019 | 4.393 | 4.433 | 4.368 | 4.433 | 3,770 | +0.04(+0.91%) |
Aug 06, 2019 | 4.433 | 4.433 | 4.383 | 4.393 | 517 | +0.01(+0.23%) |
Aug 05, 2019 | 4.403 | 4.423 | 4.383 | 4.383 | 1,012 | -0.11(-2.44%) |
Aug 02, 2019 | 4.433 | 4.493 | 4.383 | 4.493 | 3,714 | +0.10(+2.27%) |
Aug 01, 2019 | 4.533 | 4.602 | 4.393 | 4.393 | 15,456 | -0.10(-2.22%) |
Jul 31, 2019 | 4.403 | 4.612 | 4.387 | 4.493 | 17,575 | +0.06(+1.35%) |
Jul 30, 2019 | 4.274 | 4.433 | 4.274 | 4.433 | 3,130 | +0.21(+4.95%) |
Jul 29, 2019 | 4.244 | 4.363 | 4.224 | 4.224 | 3,272 | +0.01(+0.24%) |
Jul 26, 2019 | 4.204 | 4.274 | 4.084 | 4.214 | 10,540 | -0.02(-0.47%) |
Jul 25, 2019 | 4.234 | 4.234 | 4.204 | 4.234 | 3,181 | +0.04(+0.95%) |
Jul 24, 2019 | 4.194 | 4.194 | 4.194 | 4.194 | 361 | +0.00(+0.00%) |
Jul 23, 2019 | 4.194 | 4.194 | 4.194 | 4 | +0.00(+0.00%) | |
Jul 22, 2019 | 4.144 | 4.194 | 4.134 | 4.194 | 7,759 | +0.11(+2.68%) |
Jul 19, 2019 | 4.084 | 4.084 | 4.084 | 4.084 | 1,706 | -0.02(-0.49%) |
Jul 18, 2019 | 4.104 | 4.104 | 4.104 | 4.104 | 1,012 | -0.01(-0.24%) |
Jul 17, 2019 | 4.064 | 4.114 | 4.025 | 4.114 | 13,563 | +0.12(+2.99%) |
Jul 16, 2019 | 3.965 | 4.114 | 3.965 | 3.995 | 5,392 | -0.12(-2.91%) |
Jul 15, 2019 | 4.224 | 4.224 | 4.065 | 4.114 | 1,321 | -0.11(-2.59%) |
Jul 12, 2019 | 4.383 | 4.383 | 4.224 | 4.224 | 6,324 | -0.14(-3.20%) |
Jul 11, 2019 | 4.363 | 4.423 | 4.363 | 4.363 | 5,230 | +0.00(+0.00%) |
Jul 10, 2019 | 4.533 | 4.533 | 4.363 | 4.363 | 19,323 | -0.20(-4.36%) |
Jul 09, 2019 | 4.533 | 4.573 | 4.533 | 4.562 | 2,799 | -0.07(-1.51%) |
Jul 08, 2019 | 4.732 | 4.746 | 4.592 | 4.632 | 13,807 | -0.10(-2.11%) |
Jul 05, 2019 | 4.716 | 4.756 | 4.716 | 4.732 | 1,706 | -0.20(-4.04%) |
Jul 03, 2019 | 4.732 | 4.931 | 4.732 | 4.931 | 200 | +0.20(+4.21%) |
Jul 02, 2019 | 4.732 | 4.732 | 4.732 | 4.732 | 1,034 | +0.00(+0.00%) |
Jul 01, 2019 | 4.732 | 4.772 | 4.732 | 4.732 | 2,107 | +0.08(+1.71%) |
Jun 28, 2019 | 4.503 | 4.931 | 4.503 | 4.652 | 15,659 | -0.18(-3.79%) |
Jun 27, 2019 | 4.371 | 4.981 | 4.315 | 4.836 | 8,517 | +0.49(+11.33%) |
Jun 26, 2019 | 4.443 | 4.443 | 4.344 | 4.344 | 1,498 | -0.13(-2.83%) |
Jun 25, 2019 | 4.509 | 4.523 | 4.470 | 4.470 | 4,190 | -0.02(-0.51%) |
Jun 24, 2019 | 4.393 | 4.493 | 4.393 | 4.493 | 2,889 | +0.10(+2.27%) |
Jun 21, 2019 | 4.363 | 4.533 | 4.363 | 4.393 | 18,670 | -0.01(-0.23%) |
Jun 20, 2019 | 4.413 | 4.413 | 4.326 | 4.403 | 4,027 | +0.08(+1.84%) |
Jun 19, 2019 | 4.244 | 4.324 | 4.244 | 4.324 | 1,100 | +0.04(+0.93%) |
Jun 18, 2019 | 4.204 | 4.285 | 4.204 | 4.284 | 2,310 | +0.01(+0.23%) |
Jun 17, 2019 | 4.134 | 4.274 | 4.134 | 4.274 | 3,995 | +0.04(+0.94%) |
Jun 14, 2019 | 4.045 | 4.234 | 4.045 | 4.234 | 2,308 | +0.08(+1.92%) |
Jun 13, 2019 | 4.154 | 4.154 | 4.154 | 4.154 | 143 | +0.00(+0.00%) |
Jun 12, 2019 | 4.084 | 4.154 | 4.084 | 4.154 | 596 | +0.03(+0.72%) |
Jun 11, 2019 | 4.035 | 4.124 | 4.035 | 4.124 | 1,666 | +0.12(+2.99%) |
Jun 10, 2019 | 4.035 | 4.084 | 3.885 | 4.005 | 18,667 | -0.03(-0.74%) |
Jun 07, 2019 | 4.154 | 4.154 | 4.035 | 4.035 | 1,204 | -0.08(-1.94%) |
Jun 06, 2019 | 4.114 | 4.154 | 4.114 | 4.114 | 559 | +0.00(+0.03%) |
Jun 05, 2019 | 4.113 | 4.113 | 4.113 | 200 | +0.00(+0.00%) | |
Jun 04, 2019 | 4.113 | 4.113 | 4.113 | 4.113 | 511 | +0.01(+0.21%) |
Jun 03, 2019 | 4.134 | 4.134 | 4.035 | 4.104 | 683 | +0.00(+0.00%) |
May 31, 2019 | 4.104 | 4.104 | 4.104 | 4.104 | 401 | -0.06(-1.44%) |
May 30, 2019 | 4.164 | 4.164 | 4.164 | 4.164 | 259 | +0.06(+1.46%) |
May 29, 2019 | 4.096 | 4.104 | 4.096 | 4.104 | 559 | +0.06(+1.51%) |
May 28, 2019 | 4.043 | 4.043 | 4.043 | 4.043 | 644 | +0.03(+0.71%) |
May 24, 2019 | 4.015 | 4.015 | 4.015 | 4.015 | 200 | +0.03(+0.75%) |
May 23, 2019 | 4.037 | 4.037 | 3.985 | 3.985 | 1,851 | -0.06(-1.48%) |
May 22, 2019 | 4.015 | 4.045 | 4.015 | 4.045 | 640 | -0.02(-0.49%) |
May 21, 2019 | 4.064 | 4.064 | 4.064 | 297 | +0.00(+0.00%) | |
May 20, 2019 | 4.134 | 4.144 | 3.945 | 4.064 | 11,305 | -0.13(-3.09%) |
May 17, 2019 | 4.261 | 4.323 | 4.194 | 4.194 | 2,308 | -0.10(-2.32%) |
May 16, 2019 | 4.284 | 4.343 | 4.114 | 4.294 | 4,106 | -0.16(-3.58%) |
May 15, 2019 | 3.985 | 4.463 | 3.985 | 4.453 | 822 | +0.53(+13.45%) |
May 14, 2019 | 3.925 | 3.925 | 3.925 | 3.925 | 341 | +0.01(+0.25%) |
May 13, 2019 | 3.925 | 3.935 | 3.915 | 3.915 | 9,024 | +0.07(+1.81%) |
May 10, 2019 | 3.855 | 3.905 | 3.835 | 3.845 | 30,415 | +0.00(+0.00%) |
May 09, 2019 | 3.885 | 3.895 | 3.845 | 3.845 | 4,800 | -0.03(-0.77%) |
May 08, 2019 | 3.985 | 4.084 | 3.875 | 3.875 | 6,710 | -0.07(-1.77%) |
May 07, 2019 | 4.045 | 4.184 | 3.945 | 3.945 | 4,430 | -0.09(-2.22%) |
May 06, 2019 | 4.035 | 4.244 | 4.025 | 4.035 | 19,723 | -0.03(-0.74%) |
May 03, 2019 | 4.214 | 4.214 | 4.064 | 4.064 | 803 | +0.09(+2.26%) |
May 02, 2019 | 3.995 | 4.005 | 3.825 | 3.975 | 18,248 | -0.10(-2.45%) |