Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.481 | 5.485 | 5.481 | 5.485 | 20 | +0.15(+2.82%) |
Apr 29, 2020 | 5.336 | 5.336 | 5.335 | 5.335 | 66 | -0.16(-2.92%) |
Apr 28, 2020 | 5.505 | 5.505 | 5.495 | 5.495 | 124 | -0.16(-2.79%) |
Apr 27, 2020 | 5.654 | 5.654 | 5.652 | 5.653 | 159 | +0.07(+1.21%) |
Apr 24, 2020 | 5.585 | 5.585 | 5.585 | 0 | +0.05(+0.95%) | |
Apr 23, 2020 | 5.535 | 5.535 | 5.532 | 5.532 | 69 | +0.08(+1.39%) |
Apr 22, 2020 | 5.456 | 5.457 | 5.456 | 5.457 | 73 | +0.14(+2.66%) |
Apr 21, 2020 | 5.315 | 5.316 | 5.315 | 5.315 | 70 | -0.00(-0.00%) |
Apr 20, 2020 | 5.313 | 5.316 | 5.313 | 5.315 | 89 | +0.08(+1.58%) |
Apr 17, 2020 | 5.233 | 5.233 | 5.233 | 0 | +0.00(+0.00%) | |
Apr 16, 2020 | 5.237 | 5.237 | 5.232 | 5.233 | 130 | -0.00(-0.09%) |
Apr 15, 2020 | 5.240 | 5.240 | 5.236 | 5.237 | 93 | +0.08(+1.46%) |
Apr 14, 2020 | 5.163 | 5.163 | 5.162 | 5.162 | 86 | -0.04(-0.70%) |
Apr 13, 2020 | 5.197 | 5.199 | 5.197 | 5.199 | 45 | +0.09(+1.82%) |
Apr 10, 2020 | 5.106 | 5.106 | 5.106 | 0 | -0.00(-0.01%) | |
Apr 09, 2020 | 5.105 | 5.106 | 5.105 | 5.106 | 66 | -0.02(-0.33%) |
Apr 08, 2020 | 5.119 | 5.123 | 5.119 | 5.123 | 121 | -0.10(-1.89%) |
Apr 07, 2020 | 5.223 | 5.223 | 5.221 | 5.221 | 68 | -0.06(-1.20%) |
Apr 06, 2020 | 5.282 | 5.285 | 5.282 | 5.285 | 64 | -0.06(-1.14%) |
Apr 03, 2020 | 5.346 | 5.346 | 5.346 | 0 | +0.09(+1.72%) | |
Apr 02, 2020 | 5.253 | 5.255 | 5.253 | 5.255 | 82 | +0.01(+0.14%) |
Apr 01, 2020 | 5.252 | 5.252 | 5.247 | 5.248 | 162 | +0.04(+0.85%) |
Mar 31, 2020 | 5.204 | 5.204 | 5.203 | 5.204 | 100 | +0.01(+0.22%) |
Mar 30, 2020 | 5.193 | 5.194 | 5.192 | 5.193 | 218 | +0.09(+1.83%) |
Mar 27, 2020 | 5.099 | 5.099 | 5.099 | 0 | +0.08(+1.55%) | |
Mar 26, 2020 | 5.025 | 5.025 | 5.022 | 5.022 | 106 | -0.01(-0.23%) |
Mar 25, 2020 | 5.037 | 5.037 | 5.033 | 5.034 | 129 | -0.06(-1.27%) |
Mar 24, 2020 | 5.094 | 5.098 | 5.094 | 5.098 | 158 | -0.04(-0.85%) |
Mar 23, 2020 | 5.133 | 5.142 | 5.133 | 5.142 | 138 | +0.09(+1.75%) |
Mar 22, 2020 | 5.054 | 5.054 | 5.054 | 5.054 | 1 | -0.00(-0.03%) |
Mar 20, 2020 | 5.090 | 5.095 | 4.986 | 5.055 | 2,979 | -0.04(-0.77%) |
Mar 19, 2020 | 5.090 | 5.095 | 5.090 | 5.095 | 175 | -0.01(-0.22%) |
Mar 18, 2020 | 5.118 | 5.118 | 5.105 | 5.106 | 178 | +0.10(+1.93%) |
Mar 17, 2020 | 4.992 | 5.009 | 4.992 | 5.009 | 130 | +0.01(+0.20%) |
Mar 16, 2020 | 5.002 | 5.002 | 4.998 | 4.999 | 155 | +0.14(+2.88%) |
Mar 15, 2020 | 4.859 | 4.859 | 4.859 | 4.859 | 1 | +0.01(+0.25%) |
Mar 13, 2020 | 4.785 | 4.865 | 4.665 | 4.847 | 2,412 | +0.06(+1.19%) |
Mar 12, 2020 | 4.785 | 4.791 | 4.785 | 4.790 | 168 | -0.02(-0.48%) |
Mar 11, 2020 | 4.802 | 4.814 | 4.802 | 4.814 | 100 | +0.17(+3.69%) |
Mar 10, 2020 | 4.642 | 4.643 | 4.641 | 4.642 | 121 | -0.08(-1.71%) |
Mar 09, 2020 | 4.716 | 4.723 | 4.716 | 4.723 | 185 | +0.10(+2.13%) |
Mar 08, 2020 | 4.625 | 4.625 | 4.625 | 4.625 | 1 | -0.00(-0.03%) |
Mar 06, 2020 | 4.606 | 4.667 | 4.605 | 4.626 | 1,764 | +0.02(+0.43%) |
Mar 05, 2020 | 4.606 | 4.606 | 4.606 | 4.606 | 34 | +0.02(+0.49%) |
Mar 04, 2020 | 4.584 | 4.584 | 4.584 | 4.584 | 42 | +0.07(+1.56%) |
Mar 03, 2020 | 4.513 | 4.513 | 4.513 | 4.513 | 66 | +0.04(+0.91%) |
Mar 02, 2020 | 4.472 | 4.474 | 4.472 | 4.472 | 72 | +0.00(+0.01%) |
Feb 28, 2020 | 4.472 | 4.472 | 4.472 | 0 | -0.01(-0.29%) | |
Feb 27, 2020 | 4.485 | 4.485 | 4.485 | 4.485 | 48 | +0.04(+0.81%) |
Feb 26, 2020 | 4.449 | 4.449 | 4.449 | 4.449 | 53 | +0.06(+1.42%) |
Feb 25, 2020 | 4.387 | 4.387 | 4.387 | 4.387 | 31 | +0.00(+0.00%) |
Feb 24, 2020 | 4.387 | 4.387 | 4.387 | 0 | -0.00(-0.03%) | |
Feb 21, 2020 | 4.388 | 4.388 | 4.388 | 0 | -0.00(-0.10%) | |
Feb 20, 2020 | 4.392 | 4.392 | 4.392 | 4.392 | 41 | +0.03(+0.65%) |
Feb 19, 2020 | 4.364 | 4.364 | 4.364 | 4.364 | 21 | +0.01(+0.21%) |
Feb 18, 2020 | 4.355 | 4.355 | 4.355 | 4.355 | 46 | +0.03(+0.65%) |
Feb 17, 2020 | 4.326 | 4.326 | 4.326 | 4.326 | 35 | +0.03(+0.72%) |
Feb 14, 2020 | 4.295 | 4.295 | 4.295 | 0 | -0.05(-1.12%) | |
Feb 13, 2020 | 4.348 | 4.348 | 4.344 | 4.344 | 11 | -0.01(-0.23%) |
Feb 12, 2020 | 4.353 | 4.354 | 4.353 | 4.354 | 36 | +0.03(+0.60%) |
Feb 11, 2020 | 4.328 | 4.328 | 4.328 | 4.328 | 9 | +0.00(+0.12%) |
Feb 10, 2020 | 4.324 | 4.324 | 4.323 | 4.323 | 37 | +0.00(+0.10%) |
Feb 07, 2020 | 4.319 | 4.319 | 4.319 | 0 | +0.04(+0.89%) | |
Feb 06, 2020 | 4.282 | 4.282 | 4.281 | 4.281 | 22 | +0.05(+1.11%) |
Feb 05, 2020 | 4.234 | 4.234 | 4.234 | 4.234 | 33 | -0.02(-0.45%) |
Feb 04, 2020 | 4.253 | 4.253 | 4.253 | 4.253 | 30 | +0.01(+0.15%) |
Feb 03, 2020 | 4.246 | 4.247 | 4.246 | 4.247 | 44 | -0.03(-0.80%) |
Jan 31, 2020 | 4.281 | 4.281 | 4.281 | 0 | +0.04(+0.92%) | |
Jan 30, 2020 | 4.242 | 4.242 | 4.242 | 4.242 | 39 | +0.01(+0.31%) |
Jan 29, 2020 | 4.229 | 4.229 | 4.229 | 4.229 | 25 | +0.04(+0.85%) |
Jan 28, 2020 | 4.193 | 4.193 | 4.193 | 4.193 | 31 | -0.01(-0.31%) |
Jan 27, 2020 | 4.207 | 4.207 | 4.206 | 4.206 | 29 | +0.03(+0.62%) |
Jan 24, 2020 | 4.180 | 4.180 | 4.180 | 0 | +0.01(+0.27%) | |
Jan 23, 2020 | 4.169 | 4.169 | 4.169 | 4.169 | 30 | -0.01(-0.30%) |
Jan 22, 2020 | 4.181 | 4.181 | 4.181 | 4.181 | 28 | -0.03(-0.70%) |
Jan 21, 2020 | 4.211 | 4.211 | 4.211 | 4.211 | 18 | +0.02(+0.52%) |
Jan 20, 2020 | 4.189 | 4.189 | 4.189 | 4.189 | 18 | +0.03(+0.66%) |
Jan 17, 2020 | 4.161 | 4.161 | 4.161 | 0 | -0.02(-0.52%) | |
Jan 16, 2020 | 4.183 | 4.183 | 4.183 | 4.183 | 28 | +0.01(+0.22%) |
Jan 15, 2020 | 4.174 | 4.174 | 4.174 | 4.174 | 26 | +0.04(+1.04%) |
Jan 14, 2020 | 4.131 | 4.132 | 4.131 | 4.131 | 19 | -0.01(-0.35%) |
Jan 13, 2020 | 4.145 | 4.146 | 4.145 | 4.146 | 42 | +0.05(+1.26%) |
Jan 10, 2020 | 4.094 | 4.094 | 4.094 | 0 | +0.00(+0.06%) | |
Jan 09, 2020 | 4.091 | 4.092 | 4.091 | 4.092 | 22 | +0.03(+0.70%) |
Jan 08, 2020 | 4.063 | 4.063 | 4.063 | 4.063 | 41 | -0.00(-0.07%) |
Jan 07, 2020 | 4.066 | 4.066 | 4.064 | 4.066 | 44 | +0.01(+0.14%) |
Jan 06, 2020 | 4.060 | 4.060 | 4.060 | 4.060 | 26 | -0.00(-0.11%) |
Jan 03, 2020 | 4.065 | 4.065 | 4.065 | 0 | +0.04(+1.02%) | |
Jan 02, 2020 | 4.024 | 4.025 | 4.024 | 4.024 | 33 | +0.00(+0.11%) |
Jan 01, 2020 | 4.016 | 4.019 | 4.016 | 4.019 | 4 | +0.00(+0.08%) |
Dec 31, 2019 | 4.017 | 4.020 | 4.016 | 4.016 | 948 | -0.00(-0.01%) |
Dec 30, 2019 | 4.017 | 4.017 | 4.016 | 4.017 | 76 | -0.03(-0.70%) |
Dec 27, 2019 | 4.045 | 4.045 | 4.045 | 0 | -0.01(-0.19%) | |
Dec 26, 2019 | 4.053 | 4.053 | 4.053 | 4.053 | 1 | -0.03(-0.76%) |
Dec 25, 2019 | 4.083 | 4.084 | 4.083 | 4.084 | 11 | +0.00(+0.03%) |
Dec 24, 2019 | 4.083 | 4.083 | 4.083 | 4.083 | 1 | +0.00(+0.01%) |
Dec 23, 2019 | 4.082 | 4.082 | 4.082 | 4.082 | 18 | -0.02(-0.41%) |
Dec 20, 2019 | 4.099 | 4.099 | 4.099 | 0 | +0.03(+0.74%) | |
Dec 19, 2019 | 4.068 | 4.069 | 4.068 | 4.069 | 38 | +0.01(+0.17%) |
Dec 18, 2019 | 4.062 | 4.062 | 4.062 | 4.062 | 36 | -0.01(-0.22%) |
Dec 17, 2019 | 4.070 | 4.071 | 4.070 | 4.071 | 41 | +0.01(+0.22%) |
Dec 16, 2019 | 4.062 | 4.062 | 4.062 | 4.062 | 51 | -0.05(-1.10%) |
Dec 13, 2019 | 4.107 | 4.107 | 4.107 | 0 | +0.02(+0.43%) | |
Dec 12, 2019 | 4.089 | 4.089 | 4.089 | 4.089 | 138 | -0.03(-0.82%) |
Dec 11, 2019 | 4.122 | 4.123 | 4.122 | 4.123 | 37 | -0.02(-0.53%) |
Dec 10, 2019 | 4.145 | 4.145 | 4.145 | 4.145 | 38 | +0.00(+0.09%) |
Dec 09, 2019 | 4.141 | 4.141 | 4.141 | 4.141 | 47 | +0.00(+0.04%) |
Dec 06, 2019 | 4.140 | 4.140 | 4.140 | 0 | -0.04(-1.07%) | |
Dec 05, 2019 | 4.185 | 4.185 | 4.184 | 4.184 | 31 | -0.02(-0.52%) |
Dec 04, 2019 | 4.207 | 4.207 | 4.206 | 4.206 | 23 | +0.00(+0.05%) |
Dec 03, 2019 | 4.205 | 4.205 | 4.204 | 4.204 | 38 | -0.02(-0.42%) |
Dec 02, 2019 | 4.221 | 4.222 | 4.221 | 4.222 | 33 | -0.02(-0.40%) |
Nov 29, 2019 | 4.239 | 4.239 | 4.239 | 0 | +0.05(+1.11%) | |
Nov 28, 2019 | 4.201 | 4.201 | 4.192 | 4.192 | 16 | -0.07(-1.65%) |
Nov 27, 2019 | 4.262 | 4.263 | 4.262 | 4.263 | 41 | +0.03(+0.73%) |
Nov 26, 2019 | 4.232 | 4.232 | 4.232 | 4.232 | 31 | +0.01(+0.15%) |
Nov 25, 2019 | 4.226 | 4.226 | 4.226 | 4.226 | 17 | +0.03(+0.69%) |
Nov 24, 2019 | 4.196 | 4.196 | 4.196 | 4.196 | 1 | +0.00(+0.05%) |
Nov 22, 2019 | 4.192 | 4.195 | 4.174 | 4.194 | 4,044 | +0.00(+0.06%) |
Nov 21, 2019 | 4.192 | 4.192 | 4.192 | 4.192 | 21 | -0.00(-0.08%) |
Nov 20, 2019 | 4.195 | 4.195 | 4.195 | 4.195 | 27 | +0.00(+0.07%) |
Nov 19, 2019 | 4.193 | 4.193 | 4.192 | 4.192 | 43 | -0.02(-0.58%) |
Nov 18, 2019 | 4.216 | 4.216 | 4.216 | 4.216 | 29 | +0.02(+0.52%) |
Nov 15, 2019 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.01%) | |
Nov 14, 2019 | 4.193 | 4.194 | 4.193 | 4.194 | 42 | +0.03(+0.61%) |
Nov 13, 2019 | 4.170 | 4.170 | 4.169 | 4.169 | 18 | +0.00(+0.04%) |
Nov 12, 2019 | 4.166 | 4.167 | 4.166 | 4.167 | 27 | +0.02(+0.39%) |
Nov 11, 2019 | 4.151 | 4.151 | 4.150 | 4.151 | 35 | -0.01(-0.27%) |
Nov 08, 2019 | 4.163 | 4.163 | 4.163 | 0 | +0.06(+1.54%) | |
Nov 07, 2019 | 4.100 | 4.100 | 4.099 | 4.100 | 41 | +0.02(+0.42%) |
Nov 06, 2019 | 4.081 | 4.083 | 4.081 | 4.083 | 34 | +0.09(+2.27%) |
Nov 05, 2019 | 3.993 | 3.993 | 3.992 | 3.992 | 40 | -0.02(-0.47%) |
Nov 04, 2019 | 4.014 | 4.014 | 4.011 | 4.011 | 40 | +0.02(+0.56%) |
Nov 01, 2019 | 3.989 | 3.989 | 3.989 | 0 | -0.03(-0.68%) | |
Oct 31, 2019 | 4.018 | 4.018 | 4.016 | 4.016 | 47 | +0.03(+0.74%) |
Oct 30, 2019 | 3.987 | 3.988 | 3.987 | 3.987 | 50 | -0.01(-0.26%) |
Oct 29, 2019 | 3.999 | 3.999 | 3.997 | 3.997 | 53 | +0.01(+0.20%) |
Oct 28, 2019 | 3.991 | 3.991 | 3.989 | 3.989 | 52 | -0.01(-0.35%) |
Oct 27, 2019 | 4.003 | 4.003 | 4.003 | 4.003 | 1 | -0.00(-0.03%) |
Oct 25, 2019 | 4.040 | 4.041 | 3.993 | 4.004 | 3,878 | -0.03(-0.87%) |
Oct 24, 2019 | 4.040 | 4.040 | 4.039 | 4.039 | 71 | +0.01(+0.16%) |
Oct 23, 2019 | 4.035 | 4.035 | 4.033 | 4.033 | 52 | -0.05(-1.12%) |
Oct 22, 2019 | 4.082 | 4.082 | 4.079 | 4.079 | 38 | -0.05(-1.19%) |
Oct 21, 2019 | 4.128 | 4.128 | 4.128 | 4.128 | 65 | +0.01(+0.36%) |
Oct 18, 2019 | 4.113 | 4.113 | 4.113 | 0 | -0.05(-1.18%) | |
Oct 17, 2019 | 4.165 | 4.165 | 4.162 | 4.162 | 48 | +0.01(+0.29%) |
Oct 16, 2019 | 4.150 | 4.153 | 4.150 | 4.150 | 43 | -0.03(-0.69%) |
Oct 15, 2019 | 4.177 | 4.179 | 4.177 | 4.178 | 45 | +0.05(+1.32%) |
Oct 14, 2019 | 4.125 | 4.125 | 4.124 | 4.124 | 62 | +0.02(+0.42%) |
Oct 11, 2019 | 4.107 | 4.107 | 4.107 | 0 | -0.00(-0.03%) | |
Oct 10, 2019 | 4.107 | 4.108 | 4.107 | 4.108 | 40 | -0.00(-0.01%) |
Oct 09, 2019 | 4.108 | 4.109 | 4.108 | 4.108 | 44 | +0.02(+0.37%) |
Oct 08, 2019 | 4.094 | 4.094 | 4.093 | 4.093 | 46 | -0.01(-0.29%) |
Oct 07, 2019 | 4.105 | 4.105 | 4.105 | 4.105 | 55 | +0.05(+1.23%) |
Oct 04, 2019 | 4.055 | 4.055 | 4.055 | 4.055 | 1 | -0.03(-0.67%) |
Oct 03, 2019 | 4.081 | 4.083 | 4.081 | 4.083 | 55 | -0.04(-1.07%) |
Oct 02, 2019 | 4.129 | 4.129 | 4.127 | 4.127 | 18 | -0.03(-0.71%) |
Oct 01, 2019 | 4.157 | 4.158 | 4.156 | 4.156 | 57 | +0.00(+0.04%) |
Sep 30, 2019 | 4.155 | 4.155 | 4.154 | 4.155 | 51 | -0.00(-0.04%) |
Sep 27, 2019 | 4.156 | 4.156 | 4.156 | 0 | -0.01(-0.31%) | |
Sep 26, 2019 | 4.168 | 4.169 | 4.168 | 4.169 | 48 | +0.02(+0.54%) |
Sep 25, 2019 | 4.146 | 4.147 | 4.146 | 4.147 | 57 | -0.02(-0.37%) |
Sep 24, 2019 | 4.163 | 4.163 | 4.162 | 4.162 | 45 | +0.00(+0.00%) |
Sep 23, 2019 | 4.164 | 4.164 | 4.162 | 4.162 | 45 | +0.02(+0.37%) |
Sep 20, 2019 | 4.147 | 4.147 | 4.147 | 0 | -0.02(-0.47%) | |
Sep 19, 2019 | 4.166 | 4.166 | 4.166 | 4.166 | 43 | +0.06(+1.39%) |
Sep 18, 2019 | 4.109 | 4.109 | 4.109 | 4.109 | 51 | +0.03(+0.82%) |
Sep 17, 2019 | 4.075 | 4.076 | 4.075 | 4.076 | 29 | -0.00(-0.10%) |
Sep 16, 2019 | 4.078 | 4.080 | 4.078 | 4.080 | 66 | -0.00(-0.11%) |
Sep 13, 2019 | 4.084 | 4.084 | 4.084 | 0 | +0.03(+0.62%) | |
Sep 12, 2019 | 4.062 | 4.062 | 4.059 | 4.059 | 61 | -0.01(-0.18%) |
Sep 11, 2019 | 4.066 | 4.066 | 4.066 | 4.066 | 44 | -0.01(-0.32%) |
Sep 10, 2019 | 4.081 | 4.081 | 4.079 | 4.079 | 47 | -0.01(-0.36%) |
Sep 09, 2019 | 4.097 | 4.097 | 4.094 | 4.094 | 44 | +0.03(+0.81%) |
Sep 06, 2019 | 4.061 | 4.061 | 4.061 | 0 | -0.05(-1.12%) | |
Sep 05, 2019 | 4.110 | 4.110 | 4.107 | 4.107 | 41 | +0.01(+0.33%) |
Sep 04, 2019 | 4.091 | 4.094 | 4.091 | 4.093 | 45 | -0.07(-1.73%) |
Sep 03, 2019 | 4.167 | 4.167 | 4.165 | 4.165 | 56 | -0.02(-0.46%) |
Sep 02, 2019 | 4.186 | 4.186 | 4.185 | 4.185 | 63 | +0.04(+0.97%) |
Aug 30, 2019 | 4.144 | 4.144 | 4.144 | 0 | -0.02(-0.55%) | |
Aug 29, 2019 | 4.169 | 4.169 | 4.167 | 4.167 | 18 | +0.00(+0.05%) |
Aug 28, 2019 | 4.165 | 4.165 | 4.165 | 4.165 | 16 | +0.04(+0.92%) |
Aug 27, 2019 | 4.130 | 4.130 | 4.127 | 4.127 | 9 | -0.03(-0.64%) |
Aug 26, 2019 | 4.155 | 4.155 | 4.154 | 4.154 | 10 | +0.03(+0.77%) |
Aug 23, 2019 | 4.122 | 4.122 | 4.122 | 0 | +0.05(+1.33%) | |
Aug 22, 2019 | 4.070 | 4.070 | 4.066 | 4.068 | 42 | +0.04(+1.08%) |
Aug 21, 2019 | 4.027 | 4.027 | 4.024 | 4.024 | 48 | -0.03(-0.67%) |
Aug 20, 2019 | 4.054 | 4.054 | 4.052 | 4.052 | 61 | -0.02(-0.52%) |
Aug 19, 2019 | 4.073 | 4.073 | 4.073 | 4.073 | 15 | +0.07(+1.70%) |
Aug 18, 2019 | 4.005 | 4.005 | 4.005 | 4.005 | 1 | -0.00(-0.00%) |
Aug 16, 2019 | 3.991 | 4.006 | 3.976 | 4.005 | 8,273 | +0.01(+0.37%) |
Aug 15, 2019 | 3.991 | 3.991 | 3.990 | 3.990 | 58 | -0.06(-1.49%) |
Aug 14, 2019 | 4.047 | 4.050 | 4.047 | 4.050 | 59 | +0.09(+2.22%) |
Aug 13, 2019 | 3.966 | 3.966 | 3.962 | 3.962 | 58 | -0.02(-0.52%) |
Aug 12, 2019 | 3.983 | 3.984 | 3.983 | 3.983 | 30 | +0.04(+1.03%) |
Aug 09, 2019 | 3.942 | 3.942 | 3.942 | 0 | +0.02(+0.63%) | |
Aug 08, 2019 | 3.917 | 3.918 | 3.917 | 3.918 | 36 | -0.05(-1.25%) |
Aug 07, 2019 | 3.968 | 3.968 | 3.967 | 3.967 | 47 | +0.01(+0.21%) |
Aug 06, 2019 | 3.962 | 3.962 | 3.959 | 3.959 | 44 | -0.01(-0.36%) |
Aug 05, 2019 | 3.972 | 3.974 | 3.972 | 3.973 | 50 | +0.09(+2.27%) |
Aug 02, 2019 | 3.885 | 3.885 | 3.885 | 0 | +0.05(+1.24%) | |
Aug 01, 2019 | 3.839 | 3.839 | 3.838 | 3.838 | 50 | +0.03(+0.69%) |
Jul 31, 2019 | 3.810 | 3.811 | 3.810 | 3.811 | 60 | +0.02(+0.58%) |
Jul 30, 2019 | 3.789 | 3.790 | 3.789 | 3.789 | 44 | +0.01(+0.25%) |
Jul 29, 2019 | 3.779 | 3.780 | 3.779 | 3.780 | 48 | +0.00(+0.09%) |
Jul 26, 2019 | 3.777 | 3.777 | 3.777 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 3.778 | 3.778 | 3.777 | 3.777 | 13 | +0.00(+0.13%) |
Jul 24, 2019 | 3.772 | 3.772 | 3.772 | 3.772 | 48 | -0.00(-0.02%) |
Jul 23, 2019 | 3.774 | 3.774 | 3.772 | 3.772 | 50 | +0.03(+0.87%) |
Jul 22, 2019 | 3.739 | 3.740 | 3.739 | 3.740 | 49 | -0.01(-0.17%) |
Jul 21, 2019 | 3.746 | 3.746 | 3.746 | 3.746 | 5 | -0.00(-0.04%) |
Jul 19, 2019 | 3.747 | 3.747 | 3.747 | 0 | +0.03(+0.80%) | |
Jul 18, 2019 | 3.718 | 3.718 | 3.717 | 3.717 | 100 | -0.04(-1.19%) |
Jul 17, 2019 | 3.767 | 3.767 | 3.762 | 3.762 | 32 | -0.00(-0.13%) |
Jul 16, 2019 | 3.768 | 3.768 | 3.767 | 3.767 | 28 | +0.01(+0.35%) |
Jul 15, 2019 | 3.756 | 3.756 | 3.754 | 3.754 | 39 | +0.02(+0.45%) |
Jul 12, 2019 | 3.738 | 3.738 | 3.737 | 3.737 | 0 | -0.02(-0.45%) |
Jul 11, 2019 | 3.753 | 3.755 | 3.753 | 3.754 | 34 | +0.00(+0.05%) |
Jul 10, 2019 | 3.757 | 3.757 | 3.752 | 3.752 | 47 | -0.05(-1.23%) |
Jul 09, 2019 | 3.804 | 3.804 | 3.799 | 3.799 | 38 | -0.00(-0.08%) |
Jul 08, 2019 | 3.809 | 3.809 | 3.802 | 3.802 | 15 | -0.02(-0.44%) |
Jul 05, 2019 | 3.819 | 3.819 | 3.819 | 0 | +0.02(+0.48%) | |
Jul 04, 2019 | 3.802 | 3.802 | 3.799 | 3.801 | 183 | -0.02(-0.64%) |
Jul 03, 2019 | 3.830 | 3.830 | 3.825 | 3.825 | 42 | -0.02(-0.47%) |
Jul 02, 2019 | 3.846 | 3.846 | 3.843 | 3.843 | 64 | +0.00(+0.10%) |
Jul 01, 2019 | 3.843 | 3.843 | 3.839 | 3.839 | 67 | -0.01(-0.26%) |
Jun 28, 2019 | 3.849 | 3.849 | 3.849 | 3.849 | 0 | +0.03(+0.84%) |
Jun 27, 2019 | 3.819 | 3.819 | 3.818 | 3.818 | 11 | -0.03(-0.66%) |
Jun 26, 2019 | 3.847 | 3.847 | 3.843 | 3.843 | 53 | -0.00(-0.07%) |
Jun 25, 2019 | 3.848 | 3.848 | 3.845 | 3.845 | 38 | +0.02(+0.52%) |
Jun 24, 2019 | 3.824 | 3.826 | 3.823 | 3.826 | 74 | +0.01(+0.13%) |
Jun 23, 2019 | 3.821 | 3.821 | 3.819 | 3.821 | 2 | +0.00(+0.03%) |
Jun 21, 2019 | 3.837 | 3.845 | 3.813 | 3.819 | 12,858 | -0.02(-0.48%) |
Jun 20, 2019 | 3.837 | 3.838 | 3.837 | 3.837 | 96 | +0.00(+0.00%) |
Jun 19, 2019 | 3.841 | 3.841 | 3.837 | 3.837 | 40 | -0.02(-0.57%) |
Jun 18, 2019 | 3.862 | 3.862 | 3.859 | 3.859 | 60 | -0.03(-0.71%) |
Jun 17, 2019 | 3.890 | 3.890 | 3.887 | 3.887 | 29 | -0.01(-0.24%) |
Jun 14, 2019 | 3.896 | 3.896 | 3.896 | 0 | +0.05(+1.26%) | |
Jun 13, 2019 | 3.850 | 3.850 | 3.848 | 3.848 | 261 | -0.02(-0.47%) |
Jun 12, 2019 | 3.867 | 3.867 | 3.866 | 3.866 | 54 | +0.01(+0.27%) |
Jun 11, 2019 | 3.859 | 3.859 | 3.855 | 3.855 | 209 | -0.03(-0.75%) |
Jun 10, 2019 | 3.888 | 3.888 | 3.885 | 3.885 | 43 | +0.01(+0.13%) |
Jun 09, 2019 | 3.880 | 3.880 | 3.880 | 3.880 | 1 | -0.00(-0.01%) |
Jun 07, 2019 | 3.880 | 3.884 | 3.850 | 3.880 | 12,829 | +0.00(+0.03%) |
Jun 06, 2019 | 3.880 | 3.880 | 3.878 | 3.878 | 75 | -0.00(-0.03%) |
Jun 05, 2019 | 3.880 | 3.880 | 3.879 | 3.880 | 78 | +0.03(+0.68%) |
Jun 04, 2019 | 3.860 | 3.860 | 3.853 | 3.853 | 65 | -0.03(-0.80%) |
Jun 03, 2019 | 3.887 | 3.887 | 3.884 | 3.884 | 51 | -0.04(-1.02%) |
Jun 02, 2019 | 3.924 | 3.924 | 3.924 | 3.924 | 1 | +0.00(+0.08%) |
May 31, 2019 | 3.980 | 3.997 | 3.910 | 3.921 | 14,594 | -0.06(-1.48%) |
May 30, 2019 | 3.980 | 3.982 | 3.980 | 3.980 | 111 | +0.01(+0.17%) |
May 29, 2019 | 3.975 | 3.975 | 3.973 | 3.973 | 178 | -0.05(-1.24%) |
May 28, 2019 | 4.027 | 4.027 | 4.023 | 4.023 | 202 | -0.02(-0.46%) |
May 27, 2019 | 4.042 | 4.045 | 4.041 | 4.042 | 162 | +0.02(+0.47%) |
May 24, 2019 | 4.023 | 4.023 | 4.023 | 0 | -0.02(-0.38%) | |
May 23, 2019 | 4.040 | 4.041 | 4.036 | 4.039 | 49 | +0.00(+0.03%) |
May 22, 2019 | 4.037 | 4.039 | 4.037 | 4.037 | 26 | +0.00(+0.04%) |
May 21, 2019 | 4.040 | 4.040 | 4.035 | 4.036 | 44 | -0.06(-1.46%) |
May 20, 2019 | 4.097 | 4.097 | 4.094 | 4.096 | 201 | -0.00(-0.05%) |
May 19, 2019 | 4.097 | 4.097 | 4.095 | 4.097 | 2 | +0.00(+0.00%) |
May 17, 2019 | 4.045 | 4.111 | 4.045 | 4.097 | 15,078 | +0.05(+1.26%) |
May 16, 2019 | 4.045 | 4.049 | 4.045 | 4.046 | 267 | +0.05(+1.16%) |
May 15, 2019 | 4.002 | 4.002 | 4.000 | 4.000 | 151 | +0.03(+0.63%) |
May 14, 2019 | 3.979 | 3.979 | 3.973 | 3.975 | 208 | -0.02(-0.38%) |
May 13, 2019 | 3.991 | 3.996 | 3.990 | 3.990 | 55 | +0.03(+0.77%) |
May 12, 2019 | 3.960 | 3.960 | 3.960 | 3.960 | 1 | +0.00(+0.05%) |
May 10, 2019 | 3.946 | 3.972 | 3.932 | 3.958 | 12,375 | +0.01(+0.32%) |
May 09, 2019 | 3.946 | 3.947 | 3.945 | 3.945 | 209 | +0.02(+0.48%) |
May 08, 2019 | 3.927 | 3.927 | 3.926 | 3.926 | 121 | -0.04(-1.07%) |
May 07, 2019 | 3.969 | 3.969 | 3.969 | 3.969 | 179 | +0.00(+0.02%) |
May 06, 2019 | 3.967 | 3.969 | 3.967 | 3.968 | 291 | +0.03(+0.80%) |
May 05, 2019 | 3.937 | 3.937 | 3.937 | 3.937 | 1 | -0.00(-0.02%) |
May 03, 2019 | 3.965 | 3.967 | 3.930 | 3.937 | 9,202 | -0.03(-0.72%) |
May 02, 2019 | 3.965 | 3.966 | 3.965 | 3.966 | 88 | +0.05(+1.19%) |