Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.252 | 2.274 | 2.217 | 2.260 | 2,296,309 | -0.10(-4.06%) |
Apr 29, 2020 | 2.312 | 2.373 | 2.295 | 2.356 | 3,092,757 | +0.15(+6.69%) |
Apr 28, 2020 | 2.217 | 2.252 | 2.156 | 2.208 | 4,197,450 | +0.09(+4.10%) |
Apr 27, 2020 | 2.086 | 2.121 | 2.060 | 2.121 | 2,891,809 | +0.07(+3.39%) |
Apr 24, 2020 | 2.069 | 2.069 | 2.017 | 2.052 | 1,549,893 | +0.01(+0.43%) |
Apr 23, 2020 | 2.034 | 2.113 | 2.017 | 2.043 | 3,529,355 | +0.02(+0.86%) |
Apr 22, 2020 | 2.052 | 2.060 | 2.008 | 2.026 | 2,017,701 | -0.02(-0.85%) |
Apr 21, 2020 | 2.034 | 2.086 | 2.008 | 2.043 | 3,649,035 | -0.03(-1.67%) |
Apr 20, 2020 | 2.069 | 2.121 | 2.034 | 2.078 | 2,262,396 | -0.05(-2.45%) |
Apr 17, 2020 | 2.147 | 2.156 | 2.086 | 2.130 | 3,158,911 | +0.04(+2.08%) |
Apr 16, 2020 | 2.121 | 2.121 | 2.060 | 2.086 | 2,259,210 | -0.02(-0.83%) |
Apr 15, 2020 | 2.182 | 2.182 | 2.086 | 2.104 | 3,097,607 | -0.22(-9.36%) |
Apr 14, 2020 | 2.356 | 2.365 | 2.295 | 2.321 | 3,728,865 | -0.01(-0.37%) |
Apr 13, 2020 | 2.382 | 2.399 | 2.304 | 2.330 | 1,956,342 | -0.08(-3.25%) |
Apr 09, 2020 | 2.382 | 2.460 | 2.347 | 2.408 | 3,693,908 | +0.12(+5.32%) |
Apr 08, 2020 | 2.243 | 2.304 | 2.199 | 2.286 | 3,218,596 | +0.05(+2.33%) |
Apr 07, 2020 | 2.365 | 2.382 | 2.226 | 2.234 | 6,637,469 | +0.08(+3.63%) |
Apr 06, 2020 | 2.113 | 2.165 | 2.095 | 2.156 | 8,128,011 | +0.19(+9.73%) |
Apr 03, 2020 | 1.965 | 2.026 | 1.947 | 1.965 | 12,671,073 | -0.03(-1.31%) |
Apr 02, 2020 | 2.078 | 2.191 | 1.965 | 1.991 | 9,652,359 | -0.06(-2.97%) |
Apr 01, 2020 | 2.069 | 2.104 | 2.034 | 2.052 | 2,698,387 | -0.11(-5.22%) |
Mar 31, 2020 | 2.217 | 2.226 | 2.130 | 2.165 | 2,772,529 | -0.11(-4.96%) |
Mar 30, 2020 | 2.226 | 2.282 | 2.173 | 2.278 | 3,417,730 | +0.00(+0.00%) |
Mar 27, 2020 | 2.252 | 2.339 | 2.199 | 2.278 | 2,249,151 | -0.03(-1.50%) |
Mar 26, 2020 | 2.269 | 2.373 | 2.260 | 2.312 | 4,808,542 | +0.00(+0.00%) |
Mar 25, 2020 | 2.260 | 2.395 | 2.147 | 2.312 | 3,931,189 | +0.08(+3.50%) |
Mar 24, 2020 | 2.173 | 2.260 | 2.139 | 2.234 | 3,682,456 | +0.25(+12.72%) |
Mar 23, 2020 | 2.078 | 2.099 | 1.947 | 1.982 | 6,517,866 | -0.09(-4.20%) |
Mar 20, 2020 | 2.104 | 2.173 | 1.982 | 2.069 | 8,203,828 | +0.22(+11.74%) |
Mar 19, 2020 | 1.800 | 1.886 | 1.756 | 1.852 | 3,241,252 | +0.14(+8.12%) |
Mar 18, 2020 | 1.747 | 1.791 | 1.643 | 1.713 | 4,342,543 | -0.16(-8.37%) |
Mar 17, 2020 | 1.652 | 1.869 | 1.626 | 1.869 | 4,160,827 | +0.23(+14.36%) |
Mar 16, 2020 | 1.565 | 1.704 | 1.565 | 1.634 | 5,272,308 | -0.34(-17.18%) |
Mar 13, 2020 | 1.930 | 1.973 | 1.782 | 1.973 | 4,511,530 | +0.15(+8.09%) |
Mar 12, 2020 | 1.956 | 1.965 | 1.765 | 1.826 | 5,546,286 | -0.37(-17.00%) |
Mar 11, 2020 | 2.317 | 2.328 | 2.173 | 2.199 | 8,830,792 | -0.17(-6.99%) |
Mar 10, 2020 | 2.373 | 2.382 | 2.226 | 2.365 | 6,833,014 | +0.09(+3.82%) |
Mar 09, 2020 | 2.347 | 2.608 | 2.269 | 2.278 | 6,215,221 | -0.40(-14.94%) |
Mar 06, 2020 | 2.686 | 2.756 | 2.634 | 2.678 | 7,938,918 | -0.10(-3.45%) |
Mar 05, 2020 | 2.808 | 2.834 | 2.756 | 2.773 | 7,441,133 | -0.22(-7.27%) |
Mar 04, 2020 | 2.938 | 2.999 | 2.895 | 2.991 | 4,858,804 | +0.10(+3.30%) |
Mar 03, 2020 | 2.999 | 3.056 | 2.878 | 2.895 | 8,810,504 | -0.10(-3.20%) |
Mar 02, 2020 | 2.930 | 2.999 | 2.878 | 2.991 | 6,563,922 | +0.05(+1.78%) |
Feb 28, 2020 | 2.921 | 2.956 | 2.878 | 2.938 | 8,480,242 | -0.10(-3.43%) |
Feb 27, 2020 | 3.095 | 3.147 | 3.043 | 3.043 | 4,717,005 | -0.14(-4.37%) |
Feb 26, 2020 | 3.208 | 3.243 | 3.173 | 3.182 | 3,565,496 | -0.03(-0.81%) |
Feb 25, 2020 | 3.286 | 3.286 | 3.173 | 3.208 | 4,963,221 | -0.07(-2.12%) |
Feb 24, 2020 | 3.277 | 3.330 | 3.269 | 3.277 | 3,149,700 | -0.18(-5.28%) |
Feb 21, 2020 | 3.495 | 3.499 | 3.451 | 3.460 | 1,647,092 | -0.03(-1.00%) |
Feb 20, 2020 | 3.512 | 3.530 | 3.477 | 3.495 | 1,838,920 | -0.02(-0.49%) |
Feb 19, 2020 | 3.530 | 3.530 | 3.503 | 3.512 | 1,339,101 | +0.01(+0.25%) |
Feb 18, 2020 | 3.512 | 3.521 | 3.488 | 3.503 | 1,413,719 | -0.08(-2.18%) |
Feb 14, 2020 | 3.608 | 3.608 | 3.547 | 3.582 | 2,373,382 | +0.04(+1.23%) |
Feb 13, 2020 | 3.521 | 3.564 | 3.512 | 3.538 | 3,264,789 | -0.22(-5.79%) |
Feb 12, 2020 | 3.782 | 3.808 | 3.738 | 3.756 | 1,501,260 | +0.03(+0.70%) |
Feb 11, 2020 | 3.721 | 3.747 | 3.716 | 3.730 | 945,301 | +0.03(+0.94%) |
Feb 10, 2020 | 3.686 | 3.695 | 3.669 | 3.695 | 759,739 | +0.00(+0.00%) |
Feb 07, 2020 | 3.686 | 3.712 | 3.669 | 3.695 | 1,085,638 | -0.03(-0.70%) |
Feb 06, 2020 | 3.756 | 3.769 | 3.695 | 3.721 | 3,456,421 | +0.03(+0.94%) |
Feb 05, 2020 | 3.677 | 3.712 | 3.669 | 3.686 | 1,980,978 | +0.07(+1.92%) |
Feb 04, 2020 | 3.616 | 3.634 | 3.599 | 3.616 | 2,854,401 | +0.10(+2.97%) |
Feb 03, 2020 | 3.512 | 3.556 | 3.512 | 3.512 | 1,521,034 | +0.03(+0.75%) |
Jan 31, 2020 | 3.530 | 3.534 | 3.486 | 3.486 | 1,847,816 | -0.10(-2.91%) |
Jan 30, 2020 | 3.538 | 3.590 | 3.521 | 3.590 | 1,450,386 | +0.03(+0.98%) |
Jan 29, 2020 | 3.564 | 3.582 | 3.547 | 3.556 | 1,801,092 | -0.02(-0.49%) |
Jan 28, 2020 | 3.564 | 3.590 | 3.547 | 3.573 | 1,435,382 | +0.03(+0.98%) |
Jan 27, 2020 | 3.564 | 3.582 | 3.538 | 3.538 | 1,736,600 | -0.13(-3.55%) |
Jan 24, 2020 | 3.712 | 3.712 | 3.660 | 3.669 | 2,000,459 | -0.03(-0.71%) |
Jan 23, 2020 | 3.695 | 3.703 | 3.638 | 3.695 | 2,399,921 | -0.01(-0.23%) |
Jan 22, 2020 | 3.703 | 3.721 | 3.695 | 3.703 | 1,233,719 | -0.04(-1.16%) |
Jan 21, 2020 | 3.790 | 3.790 | 3.747 | 3.747 | 1,364,851 | -0.05(-1.37%) |
Jan 17, 2020 | 3.816 | 3.816 | 3.790 | 3.799 | 663,714 | -0.02(-0.46%) |
Jan 16, 2020 | 3.799 | 3.816 | 3.790 | 3.816 | 792,659 | +0.03(+0.92%) |
Jan 15, 2020 | 3.816 | 3.825 | 3.782 | 3.782 | 1,186,762 | -0.05(-1.36%) |
Jan 14, 2020 | 3.860 | 3.860 | 3.834 | 3.834 | 757,702 | -0.03(-0.90%) |
Jan 13, 2020 | 3.834 | 3.869 | 3.825 | 3.869 | 996,338 | +0.03(+0.91%) |
Jan 10, 2020 | 3.869 | 3.877 | 3.834 | 3.834 | 1,261,977 | -0.04(-1.12%) |
Jan 09, 2020 | 3.877 | 3.886 | 3.851 | 3.877 | 1,203,526 | -0.02(-0.45%) |
Jan 08, 2020 | 3.886 | 3.912 | 3.877 | 3.895 | 1,100,441 | +0.04(+1.13%) |
Jan 07, 2020 | 3.877 | 3.877 | 3.851 | 3.851 | 1,147,260 | +0.01(+0.23%) |
Jan 06, 2020 | 3.782 | 3.843 | 3.773 | 3.843 | 1,690,003 | -0.09(-2.21%) |
Jan 03, 2020 | 3.938 | 3.947 | 3.903 | 3.929 | 2,307,240 | -0.07(-1.74%) |
Jan 02, 2020 | 3.990 | 3.999 | 3.964 | 3.999 | 1,622,288 | +0.06(+1.55%) |
Dec 31, 2019 | 3.956 | 3.956 | 3.929 | 3.938 | 836,256 | -0.03(-0.66%) |
Dec 30, 2019 | 3.982 | 3.982 | 3.956 | 3.964 | 1,752,924 | +0.01(+0.22%) |
Dec 27, 2019 | 3.947 | 3.964 | 3.929 | 3.956 | 2,685,684 | +0.03(+0.89%) |
Dec 26, 2019 | 3.912 | 3.938 | 3.912 | 3.921 | 621,373 | +0.02(+0.45%) |
Dec 24, 2019 | 3.912 | 3.925 | 3.903 | 3.903 | 391,556 | -0.03(-0.66%) |
Dec 23, 2019 | 3.947 | 3.947 | 3.921 | 3.929 | 1,200,013 | -0.01(-0.22%) |
Dec 20, 2019 | 3.999 | 4.008 | 3.938 | 3.938 | 1,694,829 | -0.08(-1.95%) |
Dec 19, 2019 | 4.025 | 4.034 | 4.016 | 4.016 | 964,782 | -0.01(-0.22%) |
Dec 18, 2019 | 4.034 | 4.042 | 4.016 | 4.025 | 935,480 | -0.05(-1.28%) |
Dec 17, 2019 | 4.069 | 4.086 | 4.060 | 4.077 | 1,480,238 | +0.05(+1.30%) |
Dec 16, 2019 | 4.042 | 4.060 | 4.025 | 4.025 | 1,130,347 | +0.02(+0.43%) |
Dec 13, 2019 | 4.025 | 4.069 | 3.990 | 4.008 | 1,912,117 | +0.01(+0.22%) |
Dec 12, 2019 | 3.921 | 3.999 | 3.912 | 3.999 | 2,618,355 | +0.13(+3.37%) |
Dec 11, 2019 | 3.869 | 3.877 | 3.851 | 3.869 | 861,820 | +0.01(+0.23%) |
Dec 10, 2019 | 3.877 | 3.895 | 3.856 | 3.860 | 1,591,884 | -0.03(-0.67%) |
Dec 09, 2019 | 3.877 | 3.903 | 3.873 | 3.886 | 976,231 | +0.01(+0.22%) |
Dec 06, 2019 | 3.886 | 3.895 | 3.869 | 3.877 | 912,405 | +0.04(+1.13%) |
Dec 05, 2019 | 3.851 | 3.860 | 3.825 | 3.834 | 1,323,209 | +0.02(+0.46%) |
Dec 04, 2019 | 3.816 | 3.856 | 3.808 | 3.816 | 1,598,221 | +0.04(+1.15%) |
Dec 03, 2019 | 3.773 | 3.782 | 3.743 | 3.773 | 2,036,607 | -0.08(-2.03%) |
Dec 02, 2019 | 3.895 | 3.903 | 3.851 | 3.851 | 1,619,858 | -0.03(-0.90%) |
Nov 29, 2019 | 3.895 | 3.895 | 3.877 | 3.886 | 563,294 | -0.01(-0.22%) |
Nov 27, 2019 | 3.886 | 3.895 | 3.869 | 3.895 | 923,103 | +0.03(+0.67%) |
Nov 26, 2019 | 3.886 | 3.886 | 3.851 | 3.869 | 1,266,404 | -0.06(-1.55%) |
Nov 25, 2019 | 3.903 | 3.929 | 3.895 | 3.929 | 1,037,105 | +0.00(+0.00%) |
Nov 22, 2019 | 3.903 | 3.938 | 3.903 | 3.929 | 887,674 | +0.03(+0.89%) |
Nov 21, 2019 | 3.886 | 3.903 | 3.869 | 3.895 | 1,151,919 | +0.01(+0.22%) |
Nov 20, 2019 | 3.895 | 3.921 | 3.869 | 3.886 | 1,883,858 | -0.09(-2.19%) |
Nov 19, 2019 | 4.008 | 4.016 | 3.964 | 3.973 | 1,034,841 | -0.01(-0.22%) |
Nov 18, 2019 | 3.973 | 3.990 | 3.956 | 3.982 | 1,245,092 | -0.03(-0.87%) |
Nov 15, 2019 | 4.016 | 4.025 | 3.990 | 4.016 | 1,590,728 | +0.04(+1.09%) |
Nov 14, 2019 | 3.964 | 3.982 | 3.956 | 3.973 | 1,093,484 | +0.00(+0.00%) |
Nov 13, 2019 | 3.990 | 3.999 | 3.964 | 3.973 | 1,418,755 | -0.08(-1.93%) |
Nov 12, 2019 | 4.042 | 4.077 | 4.025 | 4.051 | 2,118,715 | +0.04(+1.08%) |
Nov 11, 2019 | 3.990 | 4.025 | 3.982 | 4.008 | 3,561,193 | -0.01(-0.22%) |
Nov 08, 2019 | 4.008 | 4.025 | 3.982 | 4.016 | 1,393,224 | -0.01(-0.22%) |
Nov 07, 2019 | 4.051 | 4.060 | 4.025 | 4.025 | 1,308,384 | +0.01(+0.22%) |
Nov 06, 2019 | 4.016 | 4.025 | 3.990 | 4.016 | 2,164,921 | +0.04(+1.09%) |
Nov 05, 2019 | 3.956 | 3.990 | 3.947 | 3.973 | 2,482,570 | +0.07(+1.78%) |
Nov 04, 2019 | 3.903 | 3.912 | 3.886 | 3.903 | 1,469,588 | +0.06(+1.58%) |
Nov 01, 2019 | 3.799 | 3.843 | 3.790 | 3.843 | 1,407,488 | +0.09(+2.31%) |
Oct 31, 2019 | 3.773 | 3.782 | 3.721 | 3.756 | 1,581,653 | -0.04(-1.14%) |
Oct 30, 2019 | 3.790 | 3.812 | 3.756 | 3.799 | 1,456,856 | -0.03(-0.91%) |
Oct 29, 2019 | 3.851 | 3.886 | 3.825 | 3.834 | 1,689,353 | -0.03(-0.68%) |
Oct 28, 2019 | 3.851 | 3.869 | 3.843 | 3.860 | 1,098,643 | +0.03(+0.68%) |
Oct 25, 2019 | 3.808 | 3.851 | 3.799 | 3.834 | 2,014,148 | -0.02(-0.45%) |
Oct 24, 2019 | 3.912 | 3.912 | 3.825 | 3.851 | 2,199,508 | -0.03(-0.90%) |
Oct 23, 2019 | 3.869 | 3.886 | 3.847 | 3.886 | 1,698,145 | +0.06(+1.59%) |
Oct 22, 2019 | 3.773 | 3.851 | 3.764 | 3.825 | 2,087,410 | +0.04(+1.15%) |
Oct 21, 2019 | 3.799 | 3.825 | 3.782 | 3.782 | 913,785 | +0.01(+0.23%) |
Oct 18, 2019 | 3.730 | 3.773 | 3.730 | 3.773 | 1,678,725 | +0.08(+2.12%) |
Oct 17, 2019 | 3.747 | 3.756 | 3.686 | 3.695 | 2,076,349 | -0.01(-0.23%) |
Oct 16, 2019 | 3.703 | 3.734 | 3.703 | 3.703 | 1,933,105 | -0.01(-0.23%) |
Oct 15, 2019 | 3.651 | 3.743 | 3.650 | 3.712 | 2,096,612 | +0.06(+1.67%) |
Oct 14, 2019 | 3.634 | 3.669 | 3.625 | 3.651 | 1,113,753 | -0.03(-0.94%) |
Oct 11, 2019 | 3.695 | 3.721 | 3.660 | 3.686 | 3,844,825 | +0.09(+2.42%) |
Oct 10, 2019 | 3.564 | 3.608 | 3.556 | 3.599 | 2,256,972 | +0.12(+3.50%) |
Oct 09, 2019 | 3.469 | 3.486 | 3.451 | 3.477 | 2,230,972 | +0.04(+1.27%) |
Oct 08, 2019 | 3.460 | 3.486 | 3.434 | 3.434 | 3,851,267 | -0.08(-2.23%) |
Oct 07, 2019 | 3.547 | 3.556 | 3.512 | 3.512 | 1,755,346 | +0.00(+0.00%) |
Oct 04, 2019 | 3.486 | 3.521 | 3.469 | 3.512 | 1,528,037 | +0.02(+0.50%) |
Oct 03, 2019 | 3.477 | 3.503 | 3.425 | 3.495 | 2,429,379 | +0.03(+1.01%) |
Oct 02, 2019 | 3.503 | 3.521 | 3.434 | 3.460 | 1,924,368 | -0.08(-2.21%) |
Oct 01, 2019 | 3.651 | 3.660 | 3.538 | 3.538 | 2,139,284 | -0.05(-1.45%) |
Sep 30, 2019 | 3.634 | 3.634 | 3.590 | 3.590 | 1,277,941 | -0.03(-0.72%) |
Sep 27, 2019 | 3.616 | 3.651 | 3.595 | 3.616 | 1,419,105 | +0.03(+0.97%) |
Sep 26, 2019 | 3.573 | 3.590 | 3.556 | 3.582 | 1,770,922 | +0.03(+0.73%) |
Sep 25, 2019 | 3.538 | 3.582 | 3.530 | 3.556 | 1,335,002 | -0.01(-0.24%) |
Sep 24, 2019 | 3.608 | 3.608 | 3.543 | 3.564 | 1,439,111 | -0.05(-1.44%) |
Sep 23, 2019 | 3.582 | 3.625 | 3.564 | 3.616 | 1,974,711 | -0.03(-0.95%) |
Sep 20, 2019 | 3.695 | 3.703 | 3.651 | 3.651 | 1,743,371 | -0.04(-1.18%) |
Sep 19, 2019 | 3.730 | 3.738 | 3.686 | 3.695 | 1,098,175 | +0.03(+0.95%) |
Sep 18, 2019 | 3.651 | 3.672 | 3.634 | 3.660 | 1,265,585 | +0.01(+0.24%) |
Sep 17, 2019 | 3.616 | 3.669 | 3.599 | 3.651 | 1,282,156 | -0.03(-0.94%) |
Sep 16, 2019 | 3.669 | 3.695 | 3.651 | 3.686 | 2,122,723 | -0.05(-1.40%) |
Sep 13, 2019 | 3.712 | 3.756 | 3.695 | 3.738 | 2,412,031 | +0.09(+2.38%) |
Sep 12, 2019 | 3.573 | 3.669 | 3.547 | 3.651 | 2,172,494 | +0.02(+0.48%) |
Sep 11, 2019 | 3.634 | 3.643 | 3.590 | 3.634 | 1,579,784 | -0.03(-0.71%) |
Sep 10, 2019 | 3.669 | 3.677 | 3.621 | 3.660 | 2,785,454 | +0.12(+3.44%) |
Sep 09, 2019 | 3.486 | 3.547 | 3.477 | 3.538 | 1,973,970 | +0.10(+3.04%) |
Sep 06, 2019 | 3.425 | 3.451 | 3.408 | 3.434 | 1,703,341 | +0.00(+0.00%) |
Sep 05, 2019 | 3.347 | 3.443 | 3.347 | 3.434 | 3,535,857 | +0.16(+4.77%) |
Sep 04, 2019 | 3.260 | 3.295 | 3.243 | 3.277 | 1,937,520 | +0.07(+2.17%) |
Sep 03, 2019 | 3.243 | 3.243 | 3.208 | 3.208 | 1,749,972 | -0.08(-2.38%) |
Aug 30, 2019 | 3.312 | 3.312 | 3.260 | 3.286 | 1,033,185 | +0.01(+0.27%) |
Aug 29, 2019 | 3.260 | 3.286 | 3.251 | 3.277 | 1,514,683 | +0.03(+0.80%) |
Aug 28, 2019 | 3.260 | 3.286 | 3.243 | 3.251 | 1,302,477 | -0.04(-1.32%) |
Aug 27, 2019 | 3.330 | 3.338 | 3.277 | 3.295 | 2,161,023 | +0.01(+0.26%) |
Aug 26, 2019 | 3.304 | 3.312 | 3.277 | 3.286 | 1,197,098 | +0.03(+0.80%) |
Aug 23, 2019 | 3.321 | 3.356 | 3.260 | 3.260 | 2,084,890 | -0.04(-1.15%) |
Aug 22, 2019 | 3.315 | 3.323 | 3.268 | 3.298 | 1,528,644 | +0.01(+0.25%) |
Aug 21, 2019 | 3.315 | 3.315 | 3.281 | 3.290 | 1,161,868 | +0.03(+1.02%) |
Aug 20, 2019 | 3.306 | 3.306 | 3.256 | 3.256 | 1,798,754 | -0.06(-1.76%) |
Aug 19, 2019 | 3.331 | 3.348 | 3.311 | 3.315 | 1,887,074 | +0.06(+1.79%) |
Aug 16, 2019 | 3.256 | 3.281 | 3.232 | 3.256 | 2,246,350 | +0.09(+2.89%) |
Aug 15, 2019 | 3.215 | 3.232 | 3.157 | 3.165 | 4,015,091 | -0.26(-7.54%) |
Aug 14, 2019 | 3.448 | 3.456 | 3.423 | 3.423 | 2,174,235 | -0.12(-3.29%) |
Aug 13, 2019 | 3.506 | 3.590 | 3.481 | 3.540 | 1,910,040 | +0.03(+0.95%) |
Aug 12, 2019 | 3.515 | 3.548 | 3.473 | 3.506 | 2,733,146 | -0.03(-0.94%) |
Aug 09, 2019 | 3.531 | 3.556 | 3.506 | 3.540 | 1,604,107 | -0.07(-1.85%) |
Aug 08, 2019 | 3.606 | 3.640 | 3.581 | 3.606 | 1,502,905 | +0.02(+0.46%) |
Aug 07, 2019 | 3.565 | 3.606 | 3.531 | 3.590 | 1,949,716 | -0.06(-1.60%) |
Aug 06, 2019 | 3.665 | 3.665 | 3.609 | 3.648 | 3,063,939 | +0.01(+0.23%) |
Aug 05, 2019 | 3.673 | 3.690 | 3.610 | 3.640 | 6,158,996 | -0.15(-3.96%) |
Aug 02, 2019 | 3.823 | 3.831 | 3.760 | 3.790 | 2,486,966 | -0.19(-4.81%) |
Aug 01, 2019 | 4.073 | 4.081 | 3.948 | 3.981 | 2,767,635 | -0.12(-2.85%) |
Jul 31, 2019 | 4.139 | 4.148 | 4.031 | 4.098 | 2,056,867 | +0.02(+0.41%) |
Jul 30, 2019 | 4.089 | 4.106 | 4.064 | 4.081 | 1,090,917 | -0.07(-1.61%) |
Jul 29, 2019 | 4.181 | 4.189 | 4.139 | 4.148 | 1,400,694 | -0.02(-0.40%) |
Jul 26, 2019 | 4.173 | 4.181 | 4.156 | 4.164 | 586,891 | -0.02(-0.40%) |
Jul 25, 2019 | 4.239 | 4.239 | 4.164 | 4.181 | 1,121,117 | -0.06(-1.38%) |
Jul 24, 2019 | 4.214 | 4.256 | 4.214 | 4.239 | 728,341 | -0.02(-0.39%) |
Jul 23, 2019 | 4.248 | 4.281 | 4.248 | 4.256 | 786,875 | +0.06(+1.39%) |
Jul 22, 2019 | 4.214 | 4.231 | 4.191 | 4.198 | 1,295,932 | -0.01(-0.20%) |
Jul 19, 2019 | 4.223 | 4.239 | 4.198 | 4.206 | 1,047,952 | -0.02(-0.39%) |
Jul 18, 2019 | 4.206 | 4.239 | 4.206 | 4.223 | 1,292,080 | -0.01(-0.20%) |
Jul 17, 2019 | 4.264 | 4.264 | 4.214 | 4.231 | 997,866 | +0.00(+0.00%) |
Jul 16, 2019 | 4.248 | 4.269 | 4.227 | 4.231 | 896,174 | -0.02(-0.59%) |
Jul 15, 2019 | 4.281 | 4.289 | 4.232 | 4.256 | 1,149,772 | -0.02(-0.58%) |
Jul 12, 2019 | 4.298 | 4.314 | 4.256 | 4.281 | 2,344,085 | +0.02(+0.59%) |
Jul 11, 2019 | 4.256 | 4.273 | 4.235 | 4.256 | 730,600 | +0.02(+0.39%) |
Jul 10, 2019 | 4.289 | 4.306 | 4.233 | 4.239 | 899,871 | -0.03(-0.78%) |
Jul 09, 2019 | 4.239 | 4.273 | 4.232 | 4.273 | 1,077,329 | +0.03(+0.79%) |
Jul 08, 2019 | 4.256 | 4.273 | 4.223 | 4.239 | 986,719 | -0.04(-0.97%) |
Jul 05, 2019 | 4.273 | 4.314 | 4.252 | 4.281 | 1,276,802 | +0.09(+2.19%) |
Jul 03, 2019 | 4.181 | 4.206 | 4.177 | 4.189 | 705,278 | +0.01(+0.20%) |
Jul 02, 2019 | 4.214 | 4.231 | 4.173 | 4.181 | 1,085,770 | -0.04(-0.89%) |
Jul 01, 2019 | 4.248 | 4.256 | 4.206 | 4.218 | 2,081,223 | +0.10(+2.32%) |
Jun 28, 2019 | 4.131 | 4.152 | 4.114 | 4.123 | 1,174,384 | +0.02(+0.61%) |
Jun 27, 2019 | 4.148 | 4.148 | 4.089 | 4.098 | 1,387,107 | +0.05(+1.23%) |
Jun 26, 2019 | 4.056 | 4.081 | 4.031 | 4.048 | 1,168,245 | +0.02(+0.62%) |
Jun 25, 2019 | 4.056 | 4.064 | 4.023 | 4.023 | 773,377 | -0.04(-1.02%) |
Jun 24, 2019 | 4.064 | 4.089 | 4.039 | 4.064 | 1,260,259 | +0.04(+1.04%) |
Jun 21, 2019 | 4.073 | 4.098 | 4.023 | 4.023 | 1,856,610 | -0.06(-1.43%) |
Jun 20, 2019 | 4.089 | 4.094 | 4.048 | 4.081 | 1,511,508 | +0.04(+1.03%) |
Jun 19, 2019 | 4.089 | 4.089 | 4.039 | 4.039 | 1,498,752 | +0.07(+1.89%) |
Jun 18, 2019 | 3.914 | 3.981 | 3.914 | 3.964 | 820,422 | +0.06(+1.49%) |
Jun 17, 2019 | 3.939 | 3.956 | 3.906 | 3.906 | 2,188,654 | -0.01(-0.21%) |
Jun 14, 2019 | 3.914 | 3.931 | 3.889 | 3.914 | 769,755 | -0.03(-0.84%) |
Jun 13, 2019 | 3.956 | 3.981 | 3.939 | 3.948 | 853,571 | -0.01(-0.21%) |
Jun 12, 2019 | 3.998 | 3.998 | 3.948 | 3.956 | 909,112 | -0.07(-1.86%) |
Jun 11, 2019 | 4.064 | 4.081 | 4.031 | 4.031 | 2,617,432 | +0.05(+1.26%) |
Jun 10, 2019 | 3.998 | 4.014 | 3.973 | 3.981 | 1,018,951 | +0.01(+0.21%) |
Jun 07, 2019 | 3.964 | 3.998 | 3.956 | 3.973 | 1,895,512 | +0.09(+2.36%) |
Jun 06, 2019 | 3.898 | 3.914 | 3.839 | 3.881 | 1,308,109 | -0.02(-0.43%) |
Jun 05, 2019 | 3.931 | 3.931 | 3.881 | 3.898 | 1,649,694 | -0.05(-1.27%) |
Jun 04, 2019 | 3.923 | 3.956 | 3.906 | 3.948 | 3,118,456 | +0.17(+4.41%) |
Jun 03, 2019 | 3.740 | 3.790 | 3.731 | 3.781 | 1,860,656 | -0.02(-0.44%) |
May 31, 2019 | 3.790 | 3.823 | 3.781 | 3.798 | 2,295,218 | -0.04(-1.08%) |
May 30, 2019 | 3.864 | 3.889 | 3.815 | 3.839 | 1,433,885 | -0.02(-0.43%) |
May 29, 2019 | 3.806 | 3.856 | 3.798 | 3.856 | 1,808,830 | +0.02(+0.43%) |
May 28, 2019 | 3.898 | 3.906 | 3.839 | 3.839 | 1,543,009 | -0.05(-1.29%) |
May 24, 2019 | 3.898 | 3.914 | 3.881 | 3.889 | 890,183 | +0.07(+1.74%) |
May 23, 2019 | 3.798 | 3.839 | 3.781 | 3.823 | 1,621,208 | -0.10(-2.55%) |
May 22, 2019 | 3.898 | 3.952 | 3.881 | 3.923 | 2,295,214 | -0.04(-1.05%) |
May 21, 2019 | 3.956 | 3.989 | 3.923 | 3.964 | 2,244,654 | +0.11(+2.97%) |
May 20, 2019 | 3.786 | 3.866 | 3.778 | 3.850 | 3,706,507 | +0.02(+0.63%) |
May 17, 2019 | 3.802 | 3.850 | 3.794 | 3.826 | 1,861,542 | -0.02(-0.63%) |
May 16, 2019 | 3.810 | 3.874 | 3.810 | 3.850 | 1,690,747 | +0.04(+1.05%) |
May 15, 2019 | 3.737 | 3.810 | 3.705 | 3.810 | 2,857,333 | +0.04(+1.07%) |
May 14, 2019 | 3.753 | 3.810 | 3.737 | 3.770 | 2,393,700 | +0.03(+0.86%) |
May 13, 2019 | 3.778 | 3.794 | 3.729 | 3.737 | 2,945,535 | -0.18(-4.71%) |
May 10, 2019 | 3.882 | 3.946 | 3.834 | 3.922 | 4,215,654 | +0.03(+0.83%) |
May 09, 2019 | 3.898 | 3.910 | 3.834 | 3.890 | 3,202,157 | -0.10(-2.62%) |
May 08, 2019 | 3.979 | 4.035 | 3.962 | 3.995 | 2,160,451 | +0.02(+0.40%) |
May 07, 2019 | 4.019 | 4.027 | 3.970 | 3.979 | 2,957,874 | -0.15(-3.70%) |
May 06, 2019 | 4.083 | 4.147 | 4.075 | 4.131 | 1,419,160 | -0.07(-1.72%) |
May 03, 2019 | 4.212 | 4.228 | 4.188 | 4.204 | 1,799,955 | +0.00(+0.00%) |
May 02, 2019 | 4.204 | 4.228 | 4.179 | 4.204 | 2,441,464 | +0.06(+1.36%) |