Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.729 | 2.819 | 2.722 | 2.798 | 642,580 | +0.00(+0.00%) |
Apr 29, 2020 | 2.673 | 2.844 | 2.673 | 2.798 | 1,086,967 | +0.11(+4.16%) |
Apr 28, 2020 | 2.512 | 2.736 | 2.512 | 2.687 | 1,140,360 | +0.15(+5.77%) |
Apr 27, 2020 | 2.450 | 2.603 | 2.450 | 2.540 | 815,533 | +0.09(+3.70%) |
Apr 24, 2020 | 2.526 | 2.561 | 2.449 | 2.450 | 461,261 | -0.06(-2.50%) |
Apr 23, 2020 | 2.554 | 2.575 | 2.477 | 2.512 | 1,142,357 | -0.04(-1.64%) |
Apr 22, 2020 | 2.582 | 2.596 | 2.547 | 2.554 | 614,978 | +0.00(+0.00%) |
Apr 21, 2020 | 2.540 | 2.627 | 2.530 | 2.554 | 930,486 | -0.03(-1.35%) |
Apr 20, 2020 | 2.645 | 2.694 | 2.589 | 2.589 | 1,186,071 | -0.09(-3.39%) |
Apr 17, 2020 | 2.743 | 2.823 | 2.673 | 2.680 | 1,199,364 | -0.02(-0.77%) |
Apr 16, 2020 | 2.708 | 2.795 | 2.694 | 2.701 | 1,377,902 | -0.04(-1.53%) |
Apr 15, 2020 | 2.638 | 2.809 | 2.603 | 2.743 | 1,468,330 | +0.01(+0.26%) |
Apr 14, 2020 | 2.701 | 2.826 | 2.697 | 2.736 | 1,151,387 | +0.03(+1.29%) |
Apr 13, 2020 | 2.652 | 2.771 | 2.638 | 2.701 | 2,488,816 | +0.01(+0.26%) |
Apr 09, 2020 | 2.659 | 2.805 | 2.634 | 2.694 | 1,936,752 | +0.05(+1.85%) |
Apr 08, 2020 | 2.575 | 2.715 | 2.526 | 2.645 | 1,757,026 | +0.13(+5.28%) |
Apr 07, 2020 | 2.638 | 2.724 | 2.512 | 2.512 | 2,004,749 | -0.09(-3.49%) |
Apr 06, 2020 | 2.519 | 2.661 | 2.519 | 2.603 | 1,373,348 | +0.14(+5.67%) |
Apr 03, 2020 | 2.463 | 2.593 | 2.415 | 2.463 | 1,571,640 | +0.06(+2.62%) |
Apr 02, 2020 | 2.296 | 2.498 | 2.254 | 2.401 | 2,208,490 | +0.11(+4.88%) |
Apr 01, 2020 | 2.240 | 2.352 | 2.240 | 2.289 | 1,023,089 | -0.03(-1.21%) |
Mar 31, 2020 | 2.198 | 2.450 | 2.191 | 2.317 | 1,499,375 | +0.12(+5.40%) |
Mar 30, 2020 | 2.352 | 2.373 | 2.191 | 2.198 | 2,412,932 | -0.09(-3.96%) |
Mar 27, 2020 | 2.289 | 2.359 | 2.205 | 2.289 | 2,317,052 | +0.00(+0.00%) |
Mar 26, 2020 | 2.470 | 2.554 | 2.230 | 2.289 | 1,975,350 | -0.06(-2.67%) |
Mar 25, 2020 | 2.184 | 2.394 | 2.184 | 2.352 | 1,628,105 | +0.10(+4.66%) |
Mar 24, 2020 | 2.303 | 2.380 | 2.226 | 2.247 | 1,181,983 | +0.08(+3.54%) |
Mar 23, 2020 | 2.191 | 2.380 | 2.142 | 2.170 | 1,134,811 | -0.03(-1.58%) |
Mar 20, 2020 | 2.366 | 2.540 | 2.184 | 2.205 | 1,707,196 | -0.23(-9.46%) |
Mar 19, 2020 | 2.101 | 2.484 | 2.080 | 2.436 | 930,965 | +0.34(+16.33%) |
Mar 18, 2020 | 2.261 | 2.310 | 2.059 | 2.094 | 1,192,665 | -0.25(-10.71%) |
Mar 17, 2020 | 2.477 | 2.547 | 2.198 | 2.345 | 755,811 | -0.03(-1.47%) |
Mar 16, 2020 | 2.694 | 2.729 | 2.380 | 2.380 | 1,679,140 | -0.48(-16.83%) |
Mar 13, 2020 | 2.868 | 2.889 | 2.669 | 2.861 | 1,367,877 | +0.04(+1.49%) |
Mar 12, 2020 | 2.791 | 3.001 | 2.603 | 2.819 | 2,976,019 | -0.08(-2.65%) |
Mar 11, 2020 | 2.903 | 2.924 | 2.812 | 2.896 | 1,564,963 | -0.05(-1.66%) |
Mar 10, 2020 | 2.924 | 2.980 | 2.861 | 2.945 | 1,351,768 | +0.05(+1.69%) |
Mar 09, 2020 | 2.966 | 2.980 | 2.798 | 2.896 | 1,870,172 | -0.13(-4.38%) |
Mar 06, 2020 | 3.008 | 3.064 | 2.980 | 3.029 | 1,085,733 | -0.01(-0.46%) |
Mar 05, 2020 | 3.071 | 3.100 | 3.015 | 3.043 | 1,676,163 | -0.05(-1.58%) |
Mar 04, 2020 | 3.078 | 3.137 | 3.071 | 3.092 | 1,913,458 | +0.03(+0.91%) |
Mar 03, 2020 | 3.085 | 3.165 | 3.043 | 3.064 | 2,857,762 | -0.03(-0.90%) |
Mar 02, 2020 | 3.071 | 3.154 | 3.071 | 3.092 | 1,976,153 | +0.03(+0.91%) |
Feb 28, 2020 | 2.980 | 3.112 | 2.973 | 3.064 | 1,665,068 | +0.02(+0.69%) |
Feb 27, 2020 | 3.140 | 3.140 | 3.032 | 3.043 | 1,587,875 | -0.08(-2.46%) |
Feb 26, 2020 | 3.217 | 3.223 | 3.116 | 3.119 | 989,895 | -0.05(-1.54%) |
Feb 25, 2020 | 3.238 | 3.249 | 3.154 | 3.168 | 2,798,942 | -0.03(-1.09%) |
Feb 24, 2020 | 3.189 | 3.259 | 3.140 | 3.203 | 608,153 | -0.04(-1.29%) |
Feb 21, 2020 | 3.266 | 3.315 | 3.230 | 3.245 | 1,055,784 | -0.01(-0.43%) |
Feb 20, 2020 | 3.252 | 3.263 | 3.189 | 3.259 | 1,148,623 | +0.02(+0.65%) |
Feb 19, 2020 | 3.336 | 3.336 | 3.196 | 3.238 | 613,944 | -0.10(-2.93%) |
Feb 18, 2020 | 3.357 | 3.357 | 3.249 | 3.336 | 673,787 | -0.05(-1.44%) |
Feb 14, 2020 | 3.364 | 3.406 | 3.353 | 3.385 | 420,565 | +0.01(+0.21%) |
Feb 13, 2020 | 3.364 | 3.388 | 3.332 | 3.378 | 462,363 | +0.01(+0.21%) |
Feb 12, 2020 | 3.392 | 3.409 | 3.350 | 3.371 | 677,818 | -0.02(-0.62%) |
Feb 11, 2020 | 3.399 | 3.423 | 3.378 | 3.392 | 611,931 | +0.00(+0.00%) |
Feb 10, 2020 | 3.378 | 3.399 | 3.350 | 3.392 | 1,587,655 | +0.00(+0.00%) |
Feb 07, 2020 | 3.406 | 3.423 | 3.378 | 3.392 | 366,687 | -0.04(-1.22%) |
Feb 06, 2020 | 3.441 | 3.461 | 3.419 | 3.434 | 345,715 | -0.01(-0.20%) |
Feb 05, 2020 | 3.454 | 3.470 | 3.409 | 3.441 | 1,910,110 | +0.01(+0.20%) |
Feb 04, 2020 | 3.378 | 3.472 | 3.350 | 3.434 | 1,671,584 | +0.08(+2.50%) |
Feb 03, 2020 | 3.315 | 3.381 | 3.308 | 3.350 | 1,606,317 | +0.06(+1.69%) |
Jan 31, 2020 | 3.301 | 3.315 | 3.273 | 3.294 | 1,269,435 | -0.01(-0.42%) |
Jan 30, 2020 | 3.217 | 3.325 | 3.140 | 3.308 | 1,771,205 | +0.04(+1.28%) |
Jan 29, 2020 | 3.336 | 3.336 | 3.252 | 3.266 | 727,849 | -0.02(-0.64%) |
Jan 28, 2020 | 3.273 | 3.329 | 3.273 | 3.287 | 434,945 | +0.02(+0.64%) |
Jan 27, 2020 | 3.329 | 3.343 | 3.238 | 3.266 | 545,696 | -0.14(-4.10%) |
Jan 24, 2020 | 3.406 | 3.443 | 3.388 | 3.406 | 416,983 | +0.01(+0.21%) |
Jan 23, 2020 | 3.420 | 3.427 | 3.371 | 3.399 | 551,852 | -0.02(-0.65%) |
Jan 22, 2020 | 3.407 | 3.431 | 3.400 | 3.421 | 1,046,308 | +0.01(+0.20%) |
Jan 21, 2020 | 3.428 | 3.442 | 3.393 | 3.414 | 895,531 | -0.05(-1.40%) |
Jan 17, 2020 | 3.483 | 3.486 | 3.428 | 3.463 | 577,453 | -0.01(-0.40%) |
Jan 16, 2020 | 3.483 | 3.483 | 3.449 | 3.476 | 493,708 | +0.01(+0.20%) |
Jan 15, 2020 | 3.518 | 3.546 | 3.463 | 3.470 | 500,188 | -0.04(-1.19%) |
Jan 14, 2020 | 3.456 | 3.518 | 3.442 | 3.511 | 936,132 | +0.06(+1.81%) |
Jan 13, 2020 | 3.442 | 3.470 | 3.386 | 3.449 | 795,170 | +0.01(+0.40%) |
Jan 10, 2020 | 3.386 | 3.449 | 3.359 | 3.435 | 780,073 | +0.05(+1.43%) |
Jan 09, 2020 | 3.400 | 3.400 | 3.355 | 3.386 | 385,075 | +0.00(+0.00%) |
Jan 08, 2020 | 3.338 | 3.414 | 3.317 | 3.386 | 3,383,272 | +0.06(+1.67%) |
Jan 07, 2020 | 3.352 | 3.407 | 3.310 | 3.331 | 924,216 | -0.03(-1.03%) |
Jan 06, 2020 | 3.345 | 3.414 | 3.296 | 3.365 | 1,445,088 | +0.02(+0.62%) |
Jan 03, 2020 | 3.310 | 3.352 | 3.286 | 3.345 | 365,321 | +0.01(+0.21%) |
Jan 02, 2020 | 3.331 | 3.372 | 3.254 | 3.338 | 569,429 | +0.04(+1.26%) |
Dec 31, 2019 | 3.254 | 3.303 | 3.213 | 3.296 | 2,040,325 | +0.04(+1.28%) |
Dec 30, 2019 | 3.227 | 3.275 | 3.206 | 3.254 | 444,630 | +0.01(+0.21%) |
Dec 27, 2019 | 3.289 | 3.296 | 3.234 | 3.247 | 354,945 | -0.06(-1.89%) |
Dec 26, 2019 | 3.324 | 3.324 | 3.268 | 3.310 | 346,069 | +0.00(+0.00%) |
Dec 24, 2019 | 3.268 | 3.331 | 3.247 | 3.310 | 262,138 | +0.05(+1.49%) |
Dec 23, 2019 | 3.254 | 3.289 | 3.213 | 3.261 | 513,619 | -0.01(-0.21%) |
Dec 20, 2019 | 3.247 | 3.289 | 3.241 | 3.268 | 719,114 | +0.03(+0.86%) |
Dec 19, 2019 | 3.282 | 3.289 | 3.234 | 3.241 | 472,822 | -0.03(-1.06%) |
Dec 18, 2019 | 3.247 | 3.303 | 3.247 | 3.275 | 634,849 | -0.01(-0.21%) |
Dec 17, 2019 | 3.289 | 3.341 | 3.275 | 3.282 | 707,974 | +0.01(+0.21%) |
Dec 16, 2019 | 3.241 | 3.289 | 3.227 | 3.275 | 565,349 | +0.04(+1.29%) |
Dec 13, 2019 | 3.227 | 3.310 | 3.189 | 3.234 | 686,689 | +0.02(+0.65%) |
Dec 12, 2019 | 3.178 | 3.227 | 3.157 | 3.213 | 680,210 | +0.03(+0.87%) |
Dec 11, 2019 | 3.150 | 3.213 | 3.150 | 3.185 | 610,301 | +0.04(+1.32%) |
Dec 10, 2019 | 3.067 | 3.178 | 3.067 | 3.143 | 2,109,461 | +0.05(+1.57%) |
Dec 09, 2019 | 3.102 | 3.164 | 3.074 | 3.095 | 2,681,027 | +0.04(+1.36%) |
Dec 06, 2019 | 2.977 | 3.116 | 2.970 | 3.053 | 3,182,405 | +0.06(+1.85%) |
Dec 05, 2019 | 2.852 | 3.018 | 2.852 | 2.998 | 2,018,188 | +0.32(+11.92%) |
Dec 04, 2019 | 2.567 | 2.699 | 2.567 | 2.678 | 1,161,880 | +0.15(+5.75%) |
Dec 03, 2019 | 2.547 | 2.616 | 2.533 | 2.533 | 693,086 | -0.04(-1.62%) |
Dec 02, 2019 | 2.567 | 2.602 | 2.533 | 2.574 | 868,905 | -0.03(-1.07%) |
Nov 29, 2019 | 2.623 | 2.623 | 2.524 | 2.602 | 500,786 | +0.04(+1.63%) |
Nov 27, 2019 | 2.651 | 2.651 | 2.526 | 2.561 | 921,446 | -0.08(-2.89%) |
Nov 26, 2019 | 2.720 | 2.734 | 2.612 | 2.637 | 1,186,074 | -0.12(-4.28%) |
Nov 25, 2019 | 2.776 | 2.803 | 2.741 | 2.755 | 622,871 | -0.02(-0.75%) |
Nov 22, 2019 | 2.706 | 2.783 | 2.706 | 2.776 | 1,404,074 | +0.06(+2.04%) |
Nov 21, 2019 | 2.720 | 2.762 | 2.720 | 2.720 | 1,139,795 | -0.01(-0.51%) |
Nov 20, 2019 | 2.727 | 2.776 | 2.685 | 2.734 | 637,550 | -0.03(-1.01%) |
Nov 19, 2019 | 2.790 | 2.824 | 2.720 | 2.762 | 592,897 | -0.05(-1.73%) |
Nov 18, 2019 | 2.901 | 2.942 | 2.769 | 2.810 | 589,603 | -0.11(-3.80%) |
Nov 15, 2019 | 2.602 | 2.928 | 2.602 | 2.921 | 1,228,403 | +0.38(+15.03%) |
Nov 14, 2019 | 2.574 | 2.585 | 2.540 | 2.540 | 1,050,209 | -0.04(-1.61%) |
Nov 13, 2019 | 2.609 | 2.665 | 2.484 | 2.581 | 1,794,349 | -0.08(-2.87%) |
Nov 12, 2019 | 2.554 | 2.685 | 2.491 | 2.658 | 1,166,111 | -0.06(-2.05%) |
Nov 11, 2019 | 2.720 | 2.838 | 2.692 | 2.713 | 693,269 | -0.04(-1.51%) |
Nov 08, 2019 | 2.866 | 2.866 | 2.720 | 2.755 | 595,178 | -0.08(-2.93%) |
Nov 07, 2019 | 2.831 | 2.866 | 2.766 | 2.838 | 602,852 | +0.09(+3.28%) |
Nov 06, 2019 | 2.727 | 2.803 | 2.651 | 2.748 | 916,014 | +0.03(+1.28%) |
Nov 05, 2019 | 2.845 | 2.845 | 2.682 | 2.713 | 1,161,567 | -0.15(-5.33%) |
Nov 04, 2019 | 2.928 | 2.935 | 2.817 | 2.866 | 507,049 | -0.06(-2.13%) |
Nov 01, 2019 | 2.880 | 2.956 | 2.866 | 2.928 | 586,388 | +0.05(+1.69%) |
Oct 31, 2019 | 2.949 | 3.053 | 2.873 | 2.880 | 348,230 | -0.07(-2.35%) |
Oct 30, 2019 | 2.928 | 2.956 | 2.821 | 2.949 | 309,481 | -0.01(-0.23%) |
Oct 29, 2019 | 2.991 | 2.991 | 2.942 | 2.956 | 187,366 | -0.05(-1.62%) |
Oct 28, 2019 | 2.956 | 3.046 | 2.942 | 3.005 | 156,042 | +0.05(+1.64%) |
Oct 25, 2019 | 2.984 | 3.039 | 2.935 | 2.956 | 347,163 | -0.05(-1.62%) |
Oct 24, 2019 | 2.942 | 3.060 | 2.887 | 3.005 | 484,929 | +0.09(+3.10%) |
Oct 23, 2019 | 3.046 | 3.057 | 2.901 | 2.914 | 393,591 | -0.13(-4.33%) |
Oct 22, 2019 | 3.088 | 3.102 | 2.984 | 3.046 | 492,681 | -0.05(-1.57%) |
Oct 21, 2019 | 3.289 | 3.331 | 3.084 | 3.095 | 473,413 | -0.34(-9.90%) |
Oct 18, 2019 | 3.421 | 3.490 | 3.407 | 3.435 | 420,660 | -0.01(-0.20%) |
Oct 17, 2019 | 3.345 | 3.456 | 3.345 | 3.442 | 277,145 | +0.08(+2.48%) |
Oct 16, 2019 | 3.317 | 3.379 | 3.275 | 3.359 | 394,767 | +0.06(+1.68%) |
Oct 15, 2019 | 3.247 | 3.317 | 3.247 | 3.303 | 318,553 | +0.06(+1.93%) |
Oct 14, 2019 | 3.130 | 3.289 | 3.130 | 3.241 | 380,444 | +0.08(+2.41%) |
Oct 11, 2019 | 3.136 | 3.185 | 3.125 | 3.164 | 403,222 | +0.04(+1.33%) |
Oct 10, 2019 | 3.074 | 3.143 | 3.060 | 3.123 | 342,232 | +0.05(+1.58%) |
Oct 09, 2019 | 3.067 | 3.102 | 3.067 | 3.074 | 181,894 | +0.00(+0.00%) |
Oct 08, 2019 | 3.123 | 3.123 | 3.060 | 3.074 | 305,681 | -0.06(-1.99%) |
Oct 07, 2019 | 3.095 | 3.136 | 3.039 | 3.136 | 467,960 | +0.06(+1.80%) |
Oct 04, 2019 | 3.067 | 3.123 | 3.005 | 3.081 | 340,822 | +0.03(+1.14%) |
Oct 03, 2019 | 2.998 | 3.060 | 2.987 | 3.046 | 289,872 | +0.05(+1.62%) |
Oct 02, 2019 | 3.005 | 3.012 | 2.932 | 2.998 | 270,356 | -0.02(-0.69%) |
Oct 01, 2019 | 2.921 | 3.053 | 2.921 | 3.018 | 374,533 | +0.10(+3.33%) |
Sep 30, 2019 | 2.949 | 3.005 | 2.838 | 2.921 | 3,241,108 | -0.01(-0.24%) |
Sep 27, 2019 | 2.963 | 3.064 | 2.928 | 2.928 | 1,171,623 | -0.03(-1.17%) |
Sep 26, 2019 | 2.956 | 3.025 | 2.894 | 2.963 | 749,132 | -0.01(-0.23%) |
Sep 25, 2019 | 2.921 | 2.977 | 2.908 | 2.970 | 335,848 | +0.01(+0.47%) |
Sep 24, 2019 | 3.032 | 3.060 | 2.956 | 2.956 | 950,144 | -0.07(-2.29%) |
Sep 23, 2019 | 3.081 | 3.081 | 3.018 | 3.025 | 532,574 | -0.08(-2.68%) |
Sep 20, 2019 | 3.102 | 3.130 | 3.053 | 3.109 | 299,607 | +0.01(+0.22%) |
Sep 19, 2019 | 3.088 | 3.164 | 3.077 | 3.102 | 163,638 | +0.01(+0.45%) |
Sep 18, 2019 | 3.143 | 3.143 | 3.074 | 3.088 | 99,871 | -0.04(-1.33%) |
Sep 17, 2019 | 3.123 | 3.136 | 3.102 | 3.130 | 131,168 | -0.01(-0.44%) |
Sep 16, 2019 | 3.088 | 3.164 | 3.088 | 3.143 | 197,057 | +0.03(+1.12%) |
Sep 13, 2019 | 3.081 | 3.150 | 3.073 | 3.109 | 396,305 | +0.01(+0.22%) |
Sep 12, 2019 | 3.095 | 3.150 | 3.074 | 3.102 | 331,152 | -0.01(-0.22%) |
Sep 11, 2019 | 3.025 | 3.123 | 2.984 | 3.109 | 313,373 | +0.07(+2.28%) |
Sep 10, 2019 | 2.963 | 3.039 | 2.942 | 3.039 | 262,141 | +0.06(+1.86%) |
Sep 09, 2019 | 2.991 | 2.991 | 2.925 | 2.984 | 239,910 | +0.01(+0.23%) |
Sep 06, 2019 | 2.942 | 3.025 | 2.921 | 2.977 | 362,007 | +0.01(+0.47%) |
Sep 05, 2019 | 2.963 | 3.032 | 2.907 | 2.963 | 216,355 | +0.06(+1.91%) |
Sep 04, 2019 | 2.873 | 2.942 | 2.873 | 2.907 | 258,124 | +0.04(+1.45%) |
Sep 03, 2019 | 2.963 | 2.963 | 2.866 | 2.866 | 317,767 | -0.08(-2.82%) |
Aug 30, 2019 | 2.894 | 2.963 | 2.880 | 2.949 | 284,907 | +0.04(+1.43%) |
Aug 29, 2019 | 2.810 | 2.923 | 2.810 | 2.907 | 353,985 | +0.08(+2.95%) |
Aug 28, 2019 | 2.831 | 2.848 | 2.762 | 2.824 | 275,933 | -0.03(-0.97%) |
Aug 27, 2019 | 2.803 | 2.859 | 2.776 | 2.852 | 356,670 | +0.08(+3.01%) |
Aug 26, 2019 | 2.810 | 2.845 | 2.769 | 2.769 | 243,638 | +0.01(+0.25%) |
Aug 23, 2019 | 2.817 | 2.873 | 2.762 | 2.762 | 204,926 | -0.08(-2.69%) |
Aug 22, 2019 | 2.907 | 2.935 | 2.824 | 2.838 | 269,222 | -0.08(-2.85%) |
Aug 21, 2019 | 2.907 | 2.949 | 2.894 | 2.921 | 146,648 | -0.01(-0.47%) |
Aug 20, 2019 | 2.887 | 2.935 | 2.876 | 2.935 | 254,266 | +0.03(+1.20%) |
Aug 19, 2019 | 2.928 | 2.949 | 2.887 | 2.901 | 148,848 | -0.03(-0.95%) |
Aug 16, 2019 | 2.859 | 2.963 | 2.859 | 2.928 | 237,351 | +0.08(+2.68%) |
Aug 15, 2019 | 2.873 | 2.921 | 2.852 | 2.852 | 222,913 | -0.03(-0.96%) |
Aug 14, 2019 | 2.907 | 3.005 | 2.880 | 2.880 | 197,533 | -0.06(-2.12%) |
Aug 13, 2019 | 2.866 | 2.991 | 2.866 | 2.942 | 275,759 | +0.06(+2.17%) |
Aug 12, 2019 | 2.949 | 2.963 | 2.880 | 2.880 | 352,677 | -0.10(-3.26%) |
Aug 09, 2019 | 2.984 | 3.105 | 2.914 | 2.977 | 612,184 | +0.00(+0.00%) |
Aug 08, 2019 | 2.977 | 3.005 | 2.946 | 2.977 | 294,380 | -0.01(-0.46%) |
Aug 07, 2019 | 2.935 | 2.991 | 2.921 | 2.991 | 331,935 | +0.03(+0.94%) |
Aug 06, 2019 | 2.914 | 2.977 | 2.892 | 2.963 | 322,095 | +0.09(+3.14%) |
Aug 05, 2019 | 3.018 | 3.039 | 2.873 | 2.873 | 171,218 | -0.17(-5.48%) |
Aug 02, 2019 | 3.067 | 3.095 | 3.032 | 3.039 | 182,444 | -0.06(-1.79%) |
Aug 01, 2019 | 3.178 | 3.192 | 3.060 | 3.095 | 613,884 | -0.10(-3.04%) |
Jul 31, 2019 | 3.088 | 3.213 | 3.018 | 3.192 | 1,791,634 | +0.08(+2.45%) |
Jul 30, 2019 | 3.074 | 3.134 | 3.039 | 3.116 | 1,097,038 | +0.01(+0.45%) |
Jul 29, 2019 | 3.102 | 3.143 | 3.060 | 3.102 | 263,806 | -0.01(-0.22%) |
Jul 26, 2019 | 3.081 | 3.136 | 3.064 | 3.109 | 236,486 | +0.02(+0.67%) |
Jul 25, 2019 | 3.123 | 3.123 | 3.053 | 3.088 | 167,256 | -0.01(-0.45%) |
Jul 24, 2019 | 3.136 | 3.136 | 3.095 | 3.102 | 129,316 | -0.01(-0.45%) |
Jul 23, 2019 | 3.157 | 3.178 | 3.081 | 3.116 | 242,662 | -0.06(-1.75%) |
Jul 22, 2019 | 3.150 | 3.192 | 3.130 | 3.171 | 257,182 | +0.01(+0.44%) |
Jul 19, 2019 | 3.206 | 3.206 | 3.157 | 3.157 | 174,518 | -0.05(-1.52%) |
Jul 18, 2019 | 3.220 | 3.247 | 3.199 | 3.206 | 238,098 | -0.03(-1.07%) |
Jul 17, 2019 | 3.247 | 3.254 | 3.213 | 3.241 | 115,715 | -0.01(-0.43%) |
Jul 16, 2019 | 3.268 | 3.268 | 3.206 | 3.254 | 262,149 | -0.03(-0.85%) |
Jul 15, 2019 | 3.254 | 3.296 | 3.247 | 3.282 | 183,593 | +0.03(+0.85%) |
Jul 12, 2019 | 3.241 | 3.275 | 3.234 | 3.254 | 141,661 | +0.00(+0.00%) |
Jul 11, 2019 | 3.241 | 3.261 | 3.227 | 3.254 | 141,548 | +0.00(+0.00%) |
Jul 10, 2019 | 3.254 | 3.296 | 3.220 | 3.254 | 123,170 | +0.00(+0.00%) |
Jul 09, 2019 | 3.227 | 3.254 | 3.178 | 3.254 | 448,427 | +0.01(+0.21%) |
Jul 08, 2019 | 3.241 | 3.296 | 3.213 | 3.247 | 524,754 | -0.01(-0.43%) |
Jul 05, 2019 | 3.296 | 3.296 | 3.213 | 3.261 | 349,325 | -0.02(-0.63%) |
Jul 03, 2019 | 3.213 | 3.317 | 3.199 | 3.282 | 273,522 | +0.07(+2.16%) |
Jul 02, 2019 | 3.268 | 3.296 | 3.213 | 3.213 | 375,078 | -0.06(-1.91%) |
Jul 01, 2019 | 3.359 | 3.365 | 3.275 | 3.275 | 265,925 | -0.04(-1.26%) |
Jun 28, 2019 | 3.296 | 3.345 | 3.213 | 3.317 | 602,528 | +0.03(+0.84%) |
Jun 27, 2019 | 3.365 | 3.386 | 3.279 | 3.289 | 280,882 | -0.06(-1.86%) |
Jun 26, 2019 | 3.379 | 3.386 | 3.289 | 3.352 | 442,778 | -0.01(-0.41%) |
Jun 25, 2019 | 3.310 | 3.379 | 3.310 | 3.365 | 2,664,980 | +0.05(+1.46%) |
Jun 24, 2019 | 3.310 | 3.359 | 3.289 | 3.317 | 250,217 | +0.01(+0.21%) |
Jun 21, 2019 | 3.261 | 3.310 | 3.234 | 3.310 | 541,569 | +0.05(+1.49%) |
Jun 20, 2019 | 3.234 | 3.324 | 3.230 | 3.261 | 193,610 | +0.03(+1.08%) |
Jun 19, 2019 | 3.178 | 3.241 | 3.168 | 3.227 | 442,520 | +0.05(+1.53%) |
Jun 18, 2019 | 3.213 | 3.254 | 3.164 | 3.178 | 955,152 | -0.02(-0.65%) |
Jun 17, 2019 | 3.241 | 3.261 | 3.199 | 3.199 | 174,531 | -0.03(-1.07%) |
Jun 14, 2019 | 3.241 | 3.248 | 3.216 | 3.234 | 254,932 | -0.03(-0.85%) |
Jun 13, 2019 | 3.227 | 3.261 | 3.220 | 3.261 | 253,491 | +0.03(+1.08%) |
Jun 12, 2019 | 3.268 | 3.317 | 3.213 | 3.227 | 318,262 | -0.06(-1.90%) |
Jun 11, 2019 | 3.275 | 3.317 | 3.237 | 3.289 | 353,870 | +0.03(+1.07%) |
Jun 10, 2019 | 3.234 | 3.261 | 3.218 | 3.254 | 470,759 | +0.01(+0.21%) |
Jun 07, 2019 | 3.275 | 3.289 | 3.227 | 3.247 | 292,977 | -0.03(-0.85%) |
Jun 06, 2019 | 3.352 | 3.352 | 3.261 | 3.275 | 777,841 | -0.01(-0.21%) |
Jun 05, 2019 | 3.289 | 3.313 | 3.253 | 3.282 | 459,864 | -0.01(-0.21%) |
Jun 04, 2019 | 3.261 | 3.303 | 3.234 | 3.289 | 668,874 | +0.03(+0.85%) |
Jun 03, 2019 | 3.199 | 3.261 | 3.185 | 3.261 | 273,316 | +0.07(+2.17%) |
May 31, 2019 | 3.123 | 3.206 | 3.102 | 3.192 | 464,614 | +0.05(+1.55%) |
May 30, 2019 | 3.102 | 3.206 | 3.095 | 3.143 | 1,018,319 | +0.04(+1.34%) |
May 29, 2019 | 3.032 | 3.136 | 2.984 | 3.102 | 3,183,970 | +0.07(+2.29%) |
May 28, 2019 | 3.081 | 3.102 | 3.025 | 3.032 | 1,117,506 | -0.03(-1.13%) |
May 24, 2019 | 3.039 | 3.109 | 3.039 | 3.067 | 262,570 | +0.05(+1.61%) |
May 23, 2019 | 3.012 | 3.067 | 2.998 | 3.018 | 333,052 | -0.02(-0.69%) |
May 22, 2019 | 3.046 | 3.110 | 3.005 | 3.039 | 325,358 | +0.00(+0.00%) |
May 21, 2019 | 3.039 | 3.088 | 2.984 | 3.039 | 307,491 | +0.01(+0.23%) |
May 20, 2019 | 3.025 | 3.060 | 3.015 | 3.032 | 395,407 | +0.01(+0.46%) |
May 17, 2019 | 3.032 | 3.075 | 3.005 | 3.018 | 1,295,991 | -0.04(-1.36%) |
May 16, 2019 | 3.074 | 3.088 | 3.043 | 3.060 | 544,813 | -0.01(-0.45%) |
May 15, 2019 | 3.018 | 3.081 | 2.998 | 3.074 | 216,548 | +0.03(+0.91%) |
May 14, 2019 | 3.046 | 3.088 | 2.984 | 3.046 | 466,290 | +0.01(+0.23%) |
May 13, 2019 | 3.060 | 3.143 | 3.005 | 3.039 | 333,187 | -0.07(-2.23%) |
May 10, 2019 | 3.081 | 3.150 | 3.060 | 3.109 | 334,626 | +0.01(+0.45%) |
May 09, 2019 | 3.053 | 3.109 | 3.012 | 3.095 | 290,163 | -0.00(-0.02%) |
May 08, 2019 | 3.175 | 3.195 | 3.042 | 3.096 | 499,042 | -0.04(-1.27%) |
May 07, 2019 | 3.209 | 3.215 | 3.135 | 3.135 | 192,198 | -0.10(-3.09%) |
May 06, 2019 | 3.222 | 3.275 | 3.182 | 3.235 | 188,396 | -0.03(-1.02%) |
May 03, 2019 | 3.282 | 3.302 | 3.232 | 3.269 | 216,461 | -0.01(-0.20%) |
May 02, 2019 | 3.335 | 3.335 | 3.269 | 3.275 | 571,395 | -0.05(-1.60%) |