Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.496 | 3.502 | 3.488 | 3.488 | 552 | -0.01(-0.26%) |
Apr 29, 2020 | 3.503 | 3.514 | 3.495 | 3.497 | 570 | -0.01(-0.18%) |
Apr 28, 2020 | 3.503 | 3.506 | 3.496 | 3.503 | 539 | -0.00(-0.01%) |
Apr 27, 2020 | 3.515 | 3.515 | 3.503 | 3.503 | 475 | -0.01(-0.31%) |
Apr 24, 2020 | 3.514 | 3.514 | 3.514 | 0 | -0.01(-0.35%) | |
Apr 23, 2020 | 3.539 | 3.561 | 3.526 | 3.526 | 483 | -0.01(-0.34%) |
Apr 22, 2020 | 3.552 | 3.554 | 3.532 | 3.539 | 449 | -0.01(-0.38%) |
Apr 21, 2020 | 3.551 | 3.566 | 3.544 | 3.552 | 450 | +0.00(+0.02%) |
Apr 20, 2020 | 3.589 | 3.589 | 3.551 | 3.551 | 478 | -0.04(-1.05%) |
Apr 17, 2020 | 3.589 | 3.589 | 3.589 | 0 | -0.00(-0.03%) | |
Apr 16, 2020 | 3.605 | 3.605 | 3.586 | 3.590 | 507 | -0.01(-0.41%) |
Apr 15, 2020 | 3.580 | 3.618 | 3.580 | 3.605 | 465 | +0.03(+0.70%) |
Apr 14, 2020 | 3.572 | 3.583 | 3.562 | 3.580 | 455 | +0.01(+0.22%) |
Apr 13, 2020 | 3.575 | 3.581 | 3.561 | 3.572 | 488 | -0.00(-0.09%) |
Apr 10, 2020 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.08%) | |
Apr 09, 2020 | 3.589 | 3.589 | 3.572 | 3.572 | 405 | -0.02(-0.48%) |
Apr 08, 2020 | 3.572 | 3.601 | 3.572 | 3.589 | 240 | +0.02(+0.48%) |
Apr 07, 2020 | 3.584 | 3.599 | 3.568 | 3.572 | 388 | -0.01(-0.36%) |
Apr 06, 2020 | 3.635 | 3.635 | 3.585 | 3.585 | 415 | -0.05(-1.36%) |
Apr 03, 2020 | 3.635 | 3.635 | 3.635 | 0 | -0.01(-0.34%) | |
Apr 02, 2020 | 3.647 | 3.647 | 3.647 | 3.647 | 2 | +0.06(+1.53%) |
Apr 01, 2020 | 3.539 | 3.592 | 3.538 | 3.592 | 403 | +0.05(+1.50%) |
Mar 31, 2020 | 3.568 | 3.568 | 3.539 | 3.539 | 377 | -0.03(-0.80%) |
Mar 30, 2020 | 3.564 | 3.587 | 3.564 | 3.568 | 387 | +0.00(+0.08%) |
Mar 27, 2020 | 3.565 | 3.565 | 3.565 | 0 | -0.03(-0.74%) | |
Mar 26, 2020 | 3.629 | 3.632 | 3.591 | 3.591 | 404 | -0.04(-1.09%) |
Mar 25, 2020 | 3.601 | 3.641 | 3.584 | 3.630 | 398 | +0.03(+0.82%) |
Mar 24, 2020 | 3.692 | 3.692 | 3.601 | 3.601 | 355 | -0.09(-2.48%) |
Mar 23, 2020 | 3.610 | 3.694 | 3.610 | 3.693 | 325 | +0.08(+2.28%) |
Mar 22, 2020 | 3.610 | 3.610 | 3.610 | 3.610 | 1 | +0.01(+0.29%) |
Mar 20, 2020 | 3.641 | 3.641 | 3.586 | 3.600 | 345 | -0.04(-1.17%) |
Mar 19, 2020 | 3.748 | 3.775 | 3.638 | 3.642 | 324 | -0.10(-2.79%) |
Mar 18, 2020 | 3.843 | 3.857 | 3.745 | 3.747 | 353 | -0.10(-2.54%) |
Mar 17, 2020 | 3.746 | 3.875 | 3.746 | 3.844 | 341 | +0.10(+2.55%) |
Mar 16, 2020 | 3.746 | 3.749 | 3.746 | 3.749 | 4 | +0.08(+2.17%) |
Mar 15, 2020 | 3.669 | 3.669 | 3.669 | 3.669 | 1 | +0.01(+0.37%) |
Mar 13, 2020 | 3.684 | 3.684 | 3.651 | 3.656 | 283 | -0.02(-0.60%) |
Mar 12, 2020 | 3.555 | 3.678 | 3.555 | 3.678 | 330 | +0.12(+3.51%) |
Mar 11, 2020 | 3.538 | 3.562 | 3.532 | 3.553 | 425 | +0.02(+0.44%) |
Mar 10, 2020 | 3.519 | 3.538 | 3.510 | 3.538 | 270 | +0.02(+0.52%) |
Mar 09, 2020 | 3.485 | 3.519 | 3.485 | 3.519 | 448 | +0.03(+0.97%) |
Mar 08, 2020 | 3.485 | 3.485 | 3.485 | 3.485 | 1 | -0.00(-0.06%) |
Mar 06, 2020 | 3.473 | 3.491 | 3.473 | 3.487 | 259 | +0.01(+0.43%) |
Mar 05, 2020 | 3.449 | 3.473 | 3.449 | 3.473 | 438 | +0.02(+0.68%) |
Mar 04, 2020 | 3.440 | 3.456 | 3.438 | 3.449 | 370 | +0.01(+0.29%) |
Mar 03, 2020 | 3.480 | 3.480 | 3.439 | 3.439 | 406 | -0.04(-1.17%) |
Mar 02, 2020 | 3.485 | 3.494 | 3.466 | 3.480 | 288 | -0.00(-0.13%) |
Feb 28, 2020 | 3.484 | 3.484 | 3.484 | 0 | +0.03(+0.90%) | |
Feb 27, 2020 | 3.430 | 3.453 | 3.429 | 3.453 | 456 | +0.02(+0.67%) |
Feb 26, 2020 | 3.430 | 3.430 | 3.430 | 3.430 | 1 | +0.01(+0.16%) |
Feb 25, 2020 | 3.424 | 3.426 | 3.418 | 3.425 | 437 | +0.00(+0.02%) |
Feb 24, 2020 | 3.424 | 3.424 | 3.424 | 0 | +0.01(+0.26%) | |
Feb 21, 2020 | 3.415 | 3.415 | 3.415 | 0 | -0.01(-0.26%) | |
Feb 20, 2020 | 3.425 | 3.437 | 3.423 | 3.424 | 510 | -0.00(-0.03%) |
Feb 19, 2020 | 3.419 | 3.427 | 3.415 | 3.425 | 512 | +0.01(+0.19%) |
Feb 18, 2020 | 3.423 | 3.423 | 3.415 | 3.419 | 524 | -0.00(-0.12%) |
Feb 17, 2020 | 3.426 | 3.431 | 3.422 | 3.423 | 527 | -0.00(-0.08%) |
Feb 14, 2020 | 3.426 | 3.426 | 3.426 | 0 | +0.00(+0.07%) | |
Feb 13, 2020 | 3.429 | 3.435 | 3.422 | 3.423 | 503 | -0.01(-0.18%) |
Feb 12, 2020 | 3.405 | 3.429 | 3.405 | 3.429 | 444 | +0.02(+0.72%) |
Feb 11, 2020 | 3.420 | 3.420 | 3.404 | 3.405 | 500 | -0.02(-0.47%) |
Feb 10, 2020 | 3.427 | 3.432 | 3.419 | 3.421 | 496 | -0.01(-0.20%) |
Feb 07, 2020 | 3.427 | 3.427 | 3.427 | 0 | -0.00(-0.10%) | |
Feb 06, 2020 | 3.440 | 3.441 | 3.429 | 3.431 | 431 | -0.01(-0.27%) |
Feb 05, 2020 | 3.446 | 3.451 | 3.440 | 3.440 | 436 | -0.01(-0.19%) |
Feb 04, 2020 | 3.444 | 3.450 | 3.440 | 3.447 | 469 | +0.00(+0.07%) |
Feb 03, 2020 | 3.449 | 3.451 | 3.444 | 3.444 | 510 | -0.00(-0.11%) |
Jan 31, 2020 | 3.448 | 3.448 | 3.448 | 0 | -0.00(-0.07%) | |
Jan 30, 2020 | 3.453 | 3.453 | 3.448 | 3.450 | 416 | -0.00(-0.07%) |
Jan 29, 2020 | 3.453 | 3.457 | 3.452 | 3.453 | 443 | -0.00(-0.01%) |
Jan 28, 2020 | 3.458 | 3.458 | 3.453 | 3.453 | 482 | -0.00(-0.14%) |
Jan 27, 2020 | 3.453 | 3.462 | 3.453 | 3.458 | 569 | +0.01(+0.15%) |
Jan 24, 2020 | 3.453 | 3.453 | 3.453 | 0 | -0.00(-0.05%) | |
Jan 23, 2020 | 3.460 | 3.462 | 3.453 | 3.454 | 442 | -0.01(-0.17%) |
Jan 22, 2020 | 3.455 | 3.461 | 3.450 | 3.460 | 434 | +0.01(+0.15%) |
Jan 21, 2020 | 3.455 | 3.457 | 3.454 | 3.455 | 439 | -0.00(-0.01%) |
Jan 20, 2020 | 3.453 | 3.460 | 3.453 | 3.455 | 400 | +0.00(+0.06%) |
Jan 17, 2020 | 3.453 | 3.453 | 3.453 | 0 | -0.00(-0.01%) | |
Jan 16, 2020 | 3.455 | 3.458 | 3.452 | 3.454 | 538 | -0.00(-0.05%) |
Jan 15, 2020 | 3.461 | 3.462 | 3.455 | 3.455 | 458 | -0.01(-0.15%) |
Jan 14, 2020 | 3.465 | 3.469 | 3.461 | 3.461 | 461 | -0.00(-0.14%) |
Jan 13, 2020 | 3.465 | 3.471 | 3.464 | 3.465 | 470 | +0.00(+0.02%) |
Jan 10, 2020 | 3.465 | 3.465 | 3.465 | 0 | -0.00(-0.07%) | |
Jan 09, 2020 | 3.463 | 3.470 | 3.455 | 3.467 | 487 | +0.00(+0.10%) |
Jan 08, 2020 | 3.467 | 3.468 | 3.462 | 3.463 | 489 | -0.00(-0.09%) |
Jan 07, 2020 | 3.472 | 3.473 | 3.464 | 3.467 | 463 | -0.01(-0.15%) |
Jan 06, 2020 | 3.474 | 3.482 | 3.471 | 3.472 | 509 | -0.00(-0.07%) |
Jan 03, 2020 | 3.474 | 3.474 | 3.474 | 0 | +0.02(+0.71%) | |
Jan 02, 2020 | 3.456 | 3.458 | 3.450 | 3.450 | 495 | -0.01(-0.17%) |
Dec 31, 2019 | 3.456 | 3.456 | 3.456 | 0 | -0.00(-0.08%) | |
Dec 30, 2019 | 3.458 | 3.467 | 3.456 | 3.459 | 466 | +0.00(+0.01%) |
Dec 27, 2019 | 3.458 | 3.458 | 3.458 | 0 | -0.01(-0.30%) | |
Dec 26, 2019 | 3.474 | 3.476 | 3.467 | 3.469 | 428 | -0.01(-0.14%) |
Dec 24, 2019 | 3.474 | 3.474 | 3.474 | 3.474 | 4 | +0.00(+0.02%) |
Dec 23, 2019 | 3.474 | 3.477 | 3.469 | 3.473 | 456 | -0.00(-0.03%) |
Dec 20, 2019 | 3.474 | 3.474 | 3.474 | 0 | -0.01(-0.20%) | |
Dec 19, 2019 | 3.497 | 3.497 | 3.481 | 3.481 | 525 | -0.02(-0.46%) |
Dec 18, 2019 | 3.492 | 3.502 | 3.491 | 3.497 | 457 | +0.01(+0.15%) |
Dec 17, 2019 | 3.495 | 3.498 | 3.489 | 3.492 | 483 | -0.00(-0.11%) |
Dec 16, 2019 | 3.482 | 3.498 | 3.481 | 3.496 | 513 | +0.01(+0.37%) |
Dec 13, 2019 | 3.483 | 3.483 | 3.483 | 0 | +0.00(+0.12%) | |
Dec 12, 2019 | 3.475 | 3.483 | 3.468 | 3.478 | 391 | +0.00(+0.09%) |
Dec 11, 2019 | 3.474 | 3.477 | 3.471 | 3.476 | 462 | +0.00(+0.04%) |
Dec 10, 2019 | 3.468 | 3.474 | 3.463 | 3.474 | 442 | +0.01(+0.18%) |
Dec 09, 2019 | 3.470 | 3.471 | 3.468 | 3.468 | 438 | -0.00(-0.05%) |
Dec 06, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.01(+0.17%) | |
Dec 05, 2019 | 3.469 | 3.475 | 3.462 | 3.464 | 396 | -0.01(-0.17%) |
Dec 04, 2019 | 3.483 | 3.488 | 3.467 | 3.469 | 445 | -0.01(-0.39%) |
Dec 03, 2019 | 3.471 | 3.483 | 3.471 | 3.483 | 428 | +0.01(+0.34%) |
Dec 02, 2019 | 3.470 | 3.475 | 3.470 | 3.471 | 405 | +0.00(+0.01%) |
Nov 29, 2019 | 3.471 | 3.471 | 3.471 | 0 | -0.01(-0.18%) | |
Nov 28, 2019 | 3.468 | 3.477 | 3.463 | 3.477 | 440 | +0.01(+0.23%) |
Nov 27, 2019 | 3.461 | 3.471 | 3.461 | 3.469 | 569 | +0.01(+0.24%) |
Nov 26, 2019 | 3.464 | 3.477 | 3.456 | 3.460 | 497 | -0.00(-0.10%) |
Nov 25, 2019 | 3.470 | 3.473 | 3.458 | 3.464 | 497 | -0.01(-0.16%) |
Nov 22, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.01(+0.27%) | |
Nov 21, 2019 | 3.471 | 3.471 | 3.452 | 3.460 | 457 | -0.01(-0.33%) |
Nov 20, 2019 | 3.459 | 3.476 | 3.459 | 3.472 | 434 | +0.01(+0.36%) |
Nov 19, 2019 | 3.455 | 3.463 | 3.455 | 3.459 | 428 | +0.00(+0.14%) |
Nov 18, 2019 | 3.471 | 3.473 | 3.454 | 3.454 | 418 | -0.02(-0.47%) |
Nov 15, 2019 | 3.470 | 3.470 | 3.470 | 0 | -0.01(-0.31%) | |
Nov 14, 2019 | 3.493 | 3.493 | 3.479 | 3.481 | 509 | -0.01(-0.33%) |
Nov 13, 2019 | 3.503 | 3.505 | 3.491 | 3.493 | 515 | -0.01(-0.28%) |
Nov 12, 2019 | 3.501 | 3.514 | 3.499 | 3.503 | 494 | +0.00(+0.08%) |
Nov 11, 2019 | 3.492 | 3.501 | 3.491 | 3.500 | 443 | +0.01(+0.23%) |
Nov 08, 2019 | 3.492 | 3.492 | 3.492 | 0 | -0.00(-0.08%) | |
Nov 07, 2019 | 3.487 | 3.495 | 3.482 | 3.495 | 453 | +0.01(+0.23%) |
Nov 06, 2019 | 3.493 | 3.496 | 3.484 | 3.487 | 437 | -0.01(-0.17%) |
Nov 05, 2019 | 3.512 | 3.512 | 3.489 | 3.493 | 437 | -0.02(-0.54%) |
Nov 04, 2019 | 3.523 | 3.531 | 3.512 | 3.512 | 555 | -0.01(-0.33%) |
Nov 01, 2019 | 3.523 | 3.523 | 3.523 | 0 | -0.00(-0.03%) | |
Oct 31, 2019 | 3.526 | 3.530 | 3.518 | 3.524 | 436 | -0.00(-0.05%) |
Oct 30, 2019 | 3.529 | 3.530 | 3.521 | 3.526 | 537 | -0.00(-0.09%) |
Oct 29, 2019 | 3.531 | 3.536 | 3.526 | 3.530 | 541 | -0.00(-0.03%) |
Oct 28, 2019 | 3.536 | 3.536 | 3.526 | 3.531 | 556 | -0.01(-0.15%) |
Oct 27, 2019 | 3.536 | 3.536 | 3.536 | 3.536 | 1 | +0.00(+0.12%) |
Oct 25, 2019 | 3.530 | 3.537 | 3.530 | 3.532 | 466 | +0.00(+0.05%) |
Oct 24, 2019 | 3.528 | 3.530 | 3.517 | 3.530 | 520 | +0.00(+0.04%) |
Oct 23, 2019 | 3.531 | 3.538 | 3.528 | 3.528 | 418 | -0.00(-0.07%) |
Oct 22, 2019 | 3.540 | 3.541 | 3.531 | 3.531 | 540 | -0.01(-0.24%) |
Oct 21, 2019 | 3.542 | 3.542 | 3.529 | 3.540 | 410 | -0.00(-0.06%) |
Oct 18, 2019 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.11%) | |
Oct 17, 2019 | 3.532 | 3.545 | 3.532 | 3.538 | 586 | +0.01(+0.15%) |
Oct 16, 2019 | 3.517 | 3.539 | 3.517 | 3.532 | 518 | +0.02(+0.45%) |
Oct 15, 2019 | 3.509 | 3.522 | 3.509 | 3.517 | 426 | +0.01(+0.22%) |
Oct 14, 2019 | 3.504 | 3.509 | 3.501 | 3.509 | 376 | +0.01(+0.15%) |
Oct 11, 2019 | 3.504 | 3.504 | 3.504 | 0 | -0.00(-0.09%) | |
Oct 10, 2019 | 3.501 | 3.508 | 3.497 | 3.507 | 447 | +0.01(+0.16%) |
Oct 09, 2019 | 3.503 | 3.504 | 3.498 | 3.501 | 486 | -0.00(-0.07%) |
Oct 08, 2019 | 3.507 | 3.509 | 3.498 | 3.504 | 444 | -0.00(-0.09%) |
Oct 07, 2019 | 3.477 | 3.507 | 3.477 | 3.507 | 547 | +0.03(+0.88%) |
Oct 04, 2019 | 3.476 | 3.476 | 3.476 | 0 | -0.02(-0.57%) | |
Oct 03, 2019 | 3.491 | 3.502 | 3.486 | 3.496 | 431 | +0.01(+0.15%) |
Oct 02, 2019 | 3.481 | 3.491 | 3.481 | 3.491 | 405 | +0.01(+0.29%) |
Oct 01, 2019 | 3.474 | 3.485 | 3.474 | 3.481 | 492 | +0.01(+0.20%) |
Sep 30, 2019 | 3.481 | 3.481 | 3.472 | 3.474 | 475 | -0.01(-0.20%) |
Sep 27, 2019 | 3.481 | 3.481 | 3.481 | 0 | -0.02(-0.48%) | |
Sep 26, 2019 | 3.503 | 3.520 | 3.498 | 3.498 | 446 | -0.01(-0.15%) |
Sep 25, 2019 | 3.495 | 3.503 | 3.491 | 3.503 | 462 | +0.01(+0.23%) |
Sep 24, 2019 | 3.514 | 3.514 | 3.493 | 3.495 | 457 | -0.02(-0.54%) |
Sep 23, 2019 | 3.521 | 3.521 | 3.512 | 3.514 | 486 | -0.01(-0.19%) |
Sep 20, 2019 | 3.521 | 3.521 | 3.521 | 0 | +0.01(+0.27%) | |
Sep 19, 2019 | 3.527 | 3.529 | 3.510 | 3.511 | 465 | -0.02(-0.44%) |
Sep 18, 2019 | 3.547 | 3.547 | 3.526 | 3.527 | 414 | -0.02(-0.58%) |
Sep 17, 2019 | 3.544 | 3.560 | 3.544 | 3.547 | 476 | +0.00(+0.10%) |
Sep 16, 2019 | 3.544 | 3.544 | 3.544 | 3.544 | 2 | +0.01(+0.41%) |
Sep 13, 2019 | 3.529 | 3.529 | 3.529 | 0 | -0.00(-0.13%) | |
Sep 12, 2019 | 3.539 | 3.546 | 3.533 | 3.534 | 467 | -0.01(-0.15%) |
Sep 11, 2019 | 3.544 | 3.549 | 3.539 | 3.539 | 539 | -0.00(-0.14%) |
Sep 10, 2019 | 3.525 | 3.544 | 3.524 | 3.544 | 448 | +0.02(+0.54%) |
Sep 09, 2019 | 3.517 | 3.528 | 3.517 | 3.525 | 484 | +0.01(+0.22%) |
Sep 06, 2019 | 3.517 | 3.517 | 3.517 | 0 | +0.00(+0.07%) | |
Sep 05, 2019 | 3.526 | 3.526 | 3.508 | 3.515 | 489 | -0.01(-0.33%) |
Sep 04, 2019 | 3.539 | 3.539 | 3.524 | 3.526 | 526 | -0.01(-0.36%) |
Sep 03, 2019 | 3.539 | 3.548 | 3.539 | 3.539 | 500 | -0.00(-0.01%) |
Sep 02, 2019 | 3.529 | 3.540 | 3.529 | 3.539 | 518 | +0.01(+0.29%) |
Aug 30, 2019 | 3.529 | 3.529 | 3.529 | 0 | +0.00(+0.02%) | |
Aug 29, 2019 | 3.534 | 3.534 | 3.519 | 3.528 | 498 | -0.01(-0.17%) |
Aug 28, 2019 | 3.518 | 3.534 | 3.518 | 3.534 | 437 | +0.02(+0.46%) |
Aug 27, 2019 | 3.518 | 3.519 | 3.514 | 3.518 | 455 | +0.00(+0.02%) |
Aug 26, 2019 | 3.511 | 3.527 | 3.511 | 3.517 | 420 | +0.01(+0.19%) |
Aug 23, 2019 | 3.511 | 3.511 | 3.511 | 0 | -0.01(-0.18%) | |
Aug 22, 2019 | 3.522 | 3.524 | 3.517 | 3.517 | 443 | -0.01(-0.15%) |
Aug 21, 2019 | 3.526 | 3.528 | 3.521 | 3.522 | 562 | -0.00(-0.12%) |
Aug 20, 2019 | 3.525 | 3.530 | 3.521 | 3.527 | 497 | +0.00(+0.04%) |
Aug 19, 2019 | 3.546 | 3.551 | 3.525 | 3.525 | 489 | -0.02(-0.58%) |
Aug 16, 2019 | 3.546 | 3.546 | 3.546 | 0 | +0.02(+0.44%) | |
Aug 15, 2019 | 3.520 | 3.530 | 3.511 | 3.530 | 396 | +0.01(+0.28%) |
Aug 14, 2019 | 3.481 | 3.521 | 3.481 | 3.520 | 398 | +0.04(+1.13%) |
Aug 13, 2019 | 3.474 | 3.495 | 3.474 | 3.481 | 500 | +0.01(+0.19%) |
Aug 12, 2019 | 3.476 | 3.490 | 3.473 | 3.474 | 491 | -0.00(-0.06%) |
Aug 09, 2019 | 3.476 | 3.476 | 3.476 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.478 | 3.482 | 3.476 | 3.476 | 468 | -0.00(-0.07%) |
Aug 07, 2019 | 3.482 | 3.489 | 3.476 | 3.478 | 441 | -0.00(-0.12%) |
Aug 06, 2019 | 3.485 | 3.498 | 3.482 | 3.482 | 470 | -0.00(-0.08%) |
Aug 05, 2019 | 3.489 | 3.496 | 3.485 | 3.485 | 472 | -0.00(-0.12%) |
Aug 02, 2019 | 3.489 | 3.489 | 3.489 | 0 | -0.02(-0.53%) | |
Aug 01, 2019 | 3.500 | 3.525 | 3.500 | 3.508 | 481 | +0.01(+0.26%) |
Jul 31, 2019 | 3.493 | 3.501 | 3.473 | 3.499 | 417 | +0.01(+0.17%) |
Jul 30, 2019 | 3.523 | 3.523 | 3.488 | 3.493 | 499 | -0.03(-0.86%) |
Jul 29, 2019 | 3.518 | 3.527 | 3.518 | 3.523 | 515 | +0.01(+0.17%) |
Jul 26, 2019 | 3.517 | 3.517 | 3.517 | 0 | -0.00(-0.14%) | |
Jul 25, 2019 | 3.524 | 3.526 | 3.520 | 3.522 | 554 | -0.00(-0.05%) |
Jul 24, 2019 | 3.538 | 3.540 | 3.521 | 3.524 | 499 | -0.01(-0.39%) |
Jul 23, 2019 | 3.526 | 3.538 | 3.526 | 3.538 | 476 | +0.01(+0.34%) |
Jul 22, 2019 | 3.538 | 3.540 | 3.524 | 3.526 | 485 | -0.01(-0.34%) |
Jul 19, 2019 | 3.538 | 3.538 | 3.538 | 0 | -0.00(-0.08%) | |
Jul 18, 2019 | 3.540 | 3.543 | 3.534 | 3.541 | 518 | +0.00(+0.02%) |
Jul 17, 2019 | 3.547 | 3.547 | 3.539 | 3.540 | 499 | -0.01(-0.18%) |
Jul 16, 2019 | 3.548 | 3.551 | 3.538 | 3.547 | 571 | +0.01(+0.26%) |
Jul 15, 2019 | 3.554 | 3.554 | 3.532 | 3.537 | 486 | -0.02(-0.45%) |
Jul 14, 2019 | 3.554 | 3.554 | 3.553 | 3.553 | 1 | +0.00(+0.00%) |
Jul 12, 2019 | 3.549 | 3.554 | 3.547 | 3.553 | 448 | +0.00(+0.13%) |
Jul 11, 2019 | 3.548 | 3.553 | 3.543 | 3.549 | 549 | -0.01(-0.15%) |
Jul 10, 2019 | 3.568 | 3.573 | 3.554 | 3.554 | 467 | -0.01(-0.33%) |
Jul 09, 2019 | 3.571 | 3.571 | 3.561 | 3.566 | 460 | -0.01(-0.14%) |
Jul 08, 2019 | 3.573 | 3.578 | 3.568 | 3.571 | 379 | -0.00(-0.07%) |
Jul 05, 2019 | 3.574 | 3.574 | 3.574 | 0 | +0.01(+0.31%) | |
Jul 04, 2019 | 3.562 | 3.563 | 3.562 | 3.562 | 19 | -0.00(-0.13%) |
Jul 03, 2019 | 3.575 | 3.576 | 3.567 | 3.567 | 548 | -0.01(-0.15%) |
Jul 02, 2019 | 3.581 | 3.582 | 3.572 | 3.572 | 508 | +0.00(+0.00%) |
Jul 01, 2019 | 3.565 | 3.578 | 3.564 | 3.572 | 487 | +0.01(+0.23%) |
Jun 28, 2019 | 3.564 | 3.564 | 3.564 | 0 | -0.01(-0.24%) | |
Jun 27, 2019 | 3.590 | 3.594 | 3.573 | 3.573 | 454 | -0.02(-0.47%) |
Jun 26, 2019 | 3.592 | 3.601 | 3.589 | 3.589 | 463 | -0.00(-0.06%) |
Jun 25, 2019 | 3.600 | 3.603 | 3.592 | 3.592 | 592 | -0.01(-0.23%) |
Jun 24, 2019 | 3.623 | 3.623 | 3.600 | 3.600 | 559 | -0.02(-0.64%) |
Jun 21, 2019 | 3.623 | 3.623 | 3.623 | 0 | +0.04(+1.17%) | |
Jun 20, 2019 | 3.589 | 3.596 | 3.575 | 3.581 | 717 | -0.02(-0.43%) |
Jun 19, 2019 | 3.609 | 3.610 | 3.597 | 3.597 | 573 | -0.01(-0.34%) |
Jun 18, 2019 | 3.606 | 3.616 | 3.606 | 3.609 | 679 | +0.00(+0.02%) |
Jun 17, 2019 | 3.605 | 3.613 | 3.599 | 3.608 | 658 | +0.01(+0.26%) |
Jun 14, 2019 | 3.599 | 3.599 | 3.599 | 0 | +0.00(+0.03%) | |
Jun 13, 2019 | 3.581 | 3.598 | 3.581 | 3.598 | 594 | +0.02(+0.45%) |
Jun 12, 2019 | 3.580 | 3.586 | 3.578 | 3.582 | 648 | +0.00(+0.06%) |
Jun 11, 2019 | 3.578 | 3.585 | 3.577 | 3.580 | 774 | +0.00(+0.03%) |
Jun 10, 2019 | 3.575 | 3.587 | 3.575 | 3.579 | 686 | +0.00(+0.10%) |
Jun 07, 2019 | 3.575 | 3.575 | 3.575 | 0 | -0.02(-0.55%) | |
Jun 06, 2019 | 3.601 | 3.608 | 3.593 | 3.595 | 588 | -0.01(-0.23%) |
Jun 05, 2019 | 3.618 | 3.618 | 3.599 | 3.603 | 669 | -0.01(-0.36%) |
Jun 04, 2019 | 3.621 | 3.623 | 3.607 | 3.616 | 727 | -0.01(-0.19%) |
Jun 03, 2019 | 3.625 | 3.635 | 3.621 | 3.623 | 739 | -0.00(-0.10%) |
May 31, 2019 | 3.627 | 3.627 | 3.627 | 0 | -0.00(-0.13%) | |
May 30, 2019 | 3.614 | 3.632 | 3.613 | 3.631 | 870 | +0.02(+0.46%) |
May 29, 2019 | 3.611 | 3.617 | 3.611 | 3.615 | 776 | +0.00(+0.06%) |
May 28, 2019 | 3.601 | 3.615 | 3.601 | 3.612 | 656 | +0.01(+0.25%) |
May 27, 2019 | 3.604 | 3.609 | 3.601 | 3.603 | 527 | -0.00(-0.02%) |
May 24, 2019 | 3.604 | 3.604 | 3.604 | 0 | -0.01(-0.23%) | |
May 23, 2019 | 3.613 | 3.616 | 3.610 | 3.612 | 721 | -0.00(-0.02%) |
May 22, 2019 | 3.614 | 3.622 | 3.608 | 3.613 | 849 | -0.00(-0.03%) |
May 21, 2019 | 3.580 | 3.617 | 3.580 | 3.614 | 893 | +0.03(+0.94%) |
May 20, 2019 | 3.580 | 3.580 | 3.580 | 3.580 | 4 | +0.01(+0.28%) |
May 17, 2019 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.02%) | |
May 16, 2019 | 3.571 | 3.575 | 3.566 | 3.569 | 767 | -0.00(-0.04%) |
May 15, 2019 | 3.571 | 3.571 | 3.571 | 3.571 | 1 | -0.01(-0.16%) |
May 14, 2019 | 3.573 | 3.581 | 3.572 | 3.577 | 717 | +0.00(+0.10%) |
May 13, 2019 | 3.558 | 3.573 | 3.558 | 3.573 | 677 | +0.01(+0.41%) |
May 10, 2019 | 3.558 | 3.558 | 3.558 | 0 | -0.01(-0.29%) | |
May 09, 2019 | 3.571 | 3.576 | 3.566 | 3.569 | 578 | -0.00(-0.03%) |
May 08, 2019 | 3.591 | 3.591 | 3.569 | 3.570 | 478 | -0.02(-0.57%) |
May 07, 2019 | 3.589 | 3.590 | 3.583 | 3.590 | 416 | +0.00(+0.05%) |
May 06, 2019 | 3.581 | 3.591 | 3.581 | 3.588 | 479 | +0.01(+0.18%) |
May 03, 2019 | 3.582 | 3.582 | 3.582 | 0 | -0.01(-0.39%) | |
May 02, 2019 | 3.587 | 3.600 | 3.587 | 3.596 | 492 | +0.01(+0.29%) |