Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.136 | 2.154 | 2.074 | 2.092 | 9,172,774 | -0.10(-4.47%) |
Mar 30, 2020 | 2.092 | 2.207 | 2.074 | 2.190 | 9,683,441 | +0.00(+0.00%) |
Mar 27, 2020 | 2.225 | 2.279 | 2.181 | 2.190 | 10,948,158 | -0.17(-7.17%) |
Mar 26, 2020 | 2.350 | 2.412 | 2.323 | 2.359 | 14,704,034 | +0.03(+1.14%) |
Mar 25, 2020 | 2.261 | 2.421 | 2.198 | 2.332 | 14,859,301 | +0.12(+5.65%) |
Mar 24, 2020 | 2.181 | 2.243 | 2.118 | 2.207 | 10,218,512 | +0.20(+9.73%) |
Mar 23, 2020 | 2.038 | 2.065 | 1.958 | 2.012 | 12,180,376 | +0.06(+3.20%) |
Mar 20, 2020 | 1.985 | 2.012 | 1.909 | 1.949 | 17,612,508 | +0.01(+0.46%) |
Mar 19, 2020 | 1.923 | 1.976 | 1.905 | 1.940 | 9,865,438 | +0.02(+0.93%) |
Mar 18, 2020 | 1.985 | 2.012 | 1.816 | 1.923 | 12,362,511 | -0.23(-10.74%) |
Mar 17, 2020 | 1.967 | 2.154 | 1.923 | 2.154 | 14,374,978 | +0.20(+10.00%) |
Mar 16, 2020 | 1.878 | 2.060 | 1.878 | 1.958 | 20,018,144 | -0.45(-18.82%) |
Mar 13, 2020 | 2.403 | 2.421 | 2.154 | 2.412 | 18,775,926 | +0.17(+7.54%) |
Mar 12, 2020 | 2.421 | 2.421 | 2.216 | 2.243 | 26,860,410 | -0.40(-15.15%) |
Mar 11, 2020 | 2.724 | 2.750 | 2.617 | 2.643 | 25,772,476 | -0.13(-4.81%) |
Mar 10, 2020 | 2.786 | 2.794 | 2.626 | 2.777 | 18,444,840 | +0.13(+5.05%) |
Mar 09, 2020 | 2.670 | 2.777 | 2.617 | 2.643 | 14,810,766 | -0.38(-12.65%) |
Mar 06, 2020 | 3.017 | 3.071 | 2.973 | 3.026 | 21,708,460 | +0.00(+0.00%) |
Mar 05, 2020 | 3.080 | 3.097 | 3.017 | 3.026 | 22,175,352 | -0.26(-7.86%) |
Mar 04, 2020 | 3.222 | 3.293 | 3.169 | 3.284 | 16,247,322 | +0.14(+4.53%) |
Mar 03, 2020 | 3.293 | 3.311 | 3.124 | 3.142 | 26,634,156 | -0.12(-3.55%) |
Mar 02, 2020 | 3.186 | 3.266 | 3.136 | 3.258 | 23,937,168 | +0.00(+0.00%) |
Feb 28, 2020 | 3.204 | 3.275 | 3.160 | 3.258 | 24,566,168 | +0.01(+0.27%) |
Feb 27, 2020 | 3.275 | 3.364 | 3.249 | 3.249 | 23,272,120 | -0.10(-2.93%) |
Feb 26, 2020 | 3.391 | 3.427 | 3.347 | 3.347 | 18,007,790 | +0.03(+0.80%) |
Feb 25, 2020 | 3.418 | 3.418 | 3.293 | 3.320 | 21,411,914 | -0.12(-3.62%) |
Feb 24, 2020 | 3.436 | 3.462 | 3.418 | 3.444 | 11,581,918 | -0.15(-4.21%) |
Feb 21, 2020 | 3.596 | 3.618 | 3.578 | 3.596 | 9,655,645 | -0.09(-2.42%) |
Feb 20, 2020 | 3.703 | 3.712 | 3.649 | 3.685 | 7,544,370 | -0.03(-0.72%) |
Feb 19, 2020 | 3.729 | 3.738 | 3.703 | 3.712 | 5,579,287 | +0.01(+0.24%) |
Feb 18, 2020 | 3.720 | 3.738 | 3.694 | 3.703 | 9,605,137 | -0.02(-0.48%) |
Feb 14, 2020 | 3.756 | 3.765 | 3.712 | 3.720 | 7,073,765 | -0.04(-1.18%) |
Feb 13, 2020 | 3.756 | 3.774 | 3.738 | 3.765 | 9,210,551 | -0.02(-0.47%) |
Feb 12, 2020 | 3.774 | 3.792 | 3.765 | 3.783 | 9,684,667 | +0.07(+1.92%) |
Feb 11, 2020 | 3.712 | 3.729 | 3.694 | 3.712 | 7,341,212 | +0.02(+0.48%) |
Feb 10, 2020 | 3.685 | 3.703 | 3.667 | 3.694 | 6,328,977 | -0.02(-0.48%) |
Feb 07, 2020 | 3.712 | 3.729 | 3.694 | 3.712 | 8,410,433 | -0.01(-0.24%) |
Feb 06, 2020 | 3.738 | 3.738 | 3.694 | 3.720 | 11,477,544 | +0.04(+0.97%) |
Feb 05, 2020 | 3.676 | 3.685 | 3.658 | 3.685 | 10,187,977 | +0.12(+3.24%) |
Feb 04, 2020 | 3.578 | 3.596 | 3.569 | 3.569 | 7,388,815 | +0.09(+2.56%) |
Feb 03, 2020 | 3.471 | 3.507 | 3.462 | 3.480 | 8,583,819 | -0.01(-0.26%) |
Jan 31, 2020 | 3.498 | 3.516 | 3.471 | 3.489 | 14,475,266 | -0.14(-3.92%) |
Jan 30, 2020 | 3.560 | 3.631 | 3.551 | 3.631 | 14,393,290 | +0.03(+0.74%) |
Jan 29, 2020 | 3.614 | 3.631 | 3.587 | 3.605 | 14,589,042 | +0.15(+4.38%) |
Jan 28, 2020 | 3.427 | 3.471 | 3.418 | 3.453 | 10,478,686 | +0.06(+1.84%) |
Jan 27, 2020 | 3.391 | 3.427 | 3.373 | 3.391 | 8,682,077 | -0.06(-1.80%) |
Jan 24, 2020 | 3.507 | 3.507 | 3.427 | 3.453 | 12,454,591 | -0.07(-2.02%) |
Jan 23, 2020 | 3.525 | 3.534 | 3.480 | 3.525 | 11,563,110 | +0.00(+0.00%) |
Jan 22, 2020 | 3.498 | 3.534 | 3.480 | 3.525 | 10,742,632 | -0.01(-0.25%) |
Jan 21, 2020 | 3.560 | 3.578 | 3.534 | 3.534 | 8,844,064 | -0.10(-2.70%) |
Jan 17, 2020 | 3.631 | 3.631 | 3.596 | 3.631 | 7,238,475 | +0.04(+1.24%) |
Jan 16, 2020 | 3.569 | 3.596 | 3.560 | 3.587 | 9,612,587 | +0.08(+2.28%) |
Jan 15, 2020 | 3.525 | 3.534 | 3.498 | 3.507 | 12,413,898 | -0.04(-1.01%) |
Jan 14, 2020 | 3.551 | 3.569 | 3.542 | 3.542 | 11,205,126 | -0.11(-2.93%) |
Jan 13, 2020 | 3.614 | 3.649 | 3.587 | 3.649 | 7,494,771 | +0.01(+0.24%) |
Jan 10, 2020 | 3.676 | 3.676 | 3.631 | 3.640 | 8,508,855 | -0.05(-1.45%) |
Jan 09, 2020 | 3.712 | 3.712 | 3.676 | 3.694 | 8,653,938 | +0.00(+0.00%) |
Jan 08, 2020 | 3.676 | 3.703 | 3.667 | 3.694 | 8,872,255 | +0.02(+0.48%) |
Jan 07, 2020 | 3.703 | 3.712 | 3.676 | 3.676 | 7,959,820 | -0.07(-1.90%) |
Jan 06, 2020 | 3.703 | 3.747 | 3.694 | 3.747 | 6,592,363 | +0.02(+0.48%) |
Jan 03, 2020 | 3.720 | 3.756 | 3.720 | 3.729 | 7,423,072 | -0.12(-3.01%) |
Jan 02, 2020 | 3.809 | 3.845 | 3.774 | 3.845 | 9,309,318 | +0.16(+4.35%) |
Dec 31, 2019 | 3.658 | 3.694 | 3.658 | 3.685 | 4,929,277 | +0.01(+0.24%) |
Dec 30, 2019 | 3.694 | 3.703 | 3.676 | 3.676 | 6,842,591 | +0.00(+0.00%) |
Dec 27, 2019 | 3.676 | 3.703 | 3.676 | 3.676 | 5,711,144 | +0.01(+0.24%) |
Dec 26, 2019 | 3.685 | 3.703 | 3.667 | 3.667 | 5,865,163 | +0.00(+0.00%) |
Dec 24, 2019 | 3.676 | 3.676 | 3.658 | 3.667 | 2,046,515 | -0.02(-0.48%) |
Dec 23, 2019 | 3.685 | 3.703 | 3.667 | 3.685 | 7,557,142 | -0.01(-0.24%) |
Dec 20, 2019 | 3.694 | 3.720 | 3.685 | 3.694 | 7,283,192 | +0.01(+0.24%) |
Dec 19, 2019 | 3.712 | 3.720 | 3.685 | 3.685 | 5,696,272 | -0.02(-0.48%) |
Dec 18, 2019 | 3.712 | 3.729 | 3.694 | 3.703 | 12,033,672 | +0.00(+0.00%) |
Dec 17, 2019 | 3.712 | 3.720 | 3.685 | 3.703 | 7,634,184 | +0.01(+0.24%) |
Dec 16, 2019 | 3.720 | 3.738 | 3.694 | 3.694 | 7,406,526 | +0.05(+1.47%) |
Dec 13, 2019 | 3.676 | 3.727 | 3.631 | 3.640 | 10,036,186 | +0.04(+0.99%) |
Dec 12, 2019 | 3.551 | 3.623 | 3.534 | 3.605 | 13,061,663 | +0.14(+4.11%) |
Dec 11, 2019 | 3.480 | 3.489 | 3.462 | 3.462 | 5,921,336 | +0.01(+0.26%) |
Dec 10, 2019 | 3.489 | 3.507 | 3.444 | 3.453 | 14,075,244 | -0.04(-1.27%) |
Dec 09, 2019 | 3.507 | 3.525 | 3.480 | 3.498 | 6,748,429 | +0.02(+0.51%) |
Dec 06, 2019 | 3.498 | 3.502 | 3.471 | 3.480 | 5,724,851 | +0.02(+0.51%) |
Dec 05, 2019 | 3.480 | 3.498 | 3.436 | 3.462 | 6,391,056 | -0.01(-0.26%) |
Dec 04, 2019 | 3.453 | 3.480 | 3.436 | 3.471 | 7,556,005 | +0.09(+2.63%) |
Dec 03, 2019 | 3.382 | 3.391 | 3.355 | 3.382 | 9,795,588 | +0.00(+0.00%) |
Dec 02, 2019 | 3.418 | 3.431 | 3.382 | 3.382 | 13,435,612 | -0.06(-1.81%) |
Nov 29, 2019 | 3.444 | 3.453 | 3.436 | 3.444 | 4,989,723 | -0.05(-1.53%) |
Nov 27, 2019 | 3.507 | 3.516 | 3.489 | 3.498 | 5,633,396 | +0.01(+0.26%) |
Nov 26, 2019 | 3.498 | 3.498 | 3.462 | 3.489 | 9,135,657 | -0.06(-1.75%) |
Nov 25, 2019 | 3.534 | 3.551 | 3.525 | 3.551 | 4,535,996 | +0.04(+1.27%) |
Nov 22, 2019 | 3.516 | 3.542 | 3.507 | 3.507 | 6,935,234 | +0.04(+1.03%) |
Nov 21, 2019 | 3.471 | 3.489 | 3.444 | 3.471 | 9,316,479 | +0.03(+0.78%) |
Nov 20, 2019 | 3.436 | 3.462 | 3.427 | 3.444 | 6,799,955 | -0.03(-0.77%) |
Nov 19, 2019 | 3.498 | 3.498 | 3.453 | 3.471 | 6,892,866 | +0.02(+0.52%) |
Nov 18, 2019 | 3.453 | 3.462 | 3.436 | 3.453 | 8,019,219 | -0.04(-1.02%) |
Nov 15, 2019 | 3.489 | 3.498 | 3.471 | 3.489 | 7,012,533 | +0.02(+0.51%) |
Nov 14, 2019 | 3.480 | 3.480 | 3.436 | 3.471 | 7,946,622 | +0.00(+0.00%) |
Nov 13, 2019 | 3.462 | 3.489 | 3.444 | 3.471 | 12,160,783 | -0.12(-3.47%) |
Nov 12, 2019 | 3.614 | 3.623 | 3.578 | 3.596 | 7,664,205 | -0.07(-1.94%) |
Nov 11, 2019 | 3.623 | 3.676 | 3.614 | 3.667 | 9,392,164 | +0.00(+0.00%) |
Nov 08, 2019 | 3.676 | 3.685 | 3.631 | 3.667 | 8,770,863 | -0.05(-1.44%) |
Nov 07, 2019 | 3.729 | 3.756 | 3.712 | 3.720 | 7,620,649 | +0.06(+1.70%) |
Nov 06, 2019 | 3.685 | 3.694 | 3.649 | 3.658 | 8,297,103 | -0.04(-1.20%) |
Nov 05, 2019 | 3.703 | 3.720 | 3.676 | 3.703 | 7,700,024 | +0.04(+0.97%) |
Nov 04, 2019 | 3.658 | 3.667 | 3.640 | 3.667 | 6,519,889 | +0.10(+2.74%) |
Nov 01, 2019 | 3.551 | 3.590 | 3.534 | 3.569 | 11,156,124 | +0.04(+1.26%) |
Oct 31, 2019 | 3.542 | 3.547 | 3.480 | 3.525 | 13,561,993 | -0.12(-3.18%) |
Oct 30, 2019 | 3.623 | 3.658 | 3.596 | 3.640 | 25,030,164 | -0.12(-3.28%) |
Oct 29, 2019 | 3.772 | 3.790 | 3.755 | 3.764 | 8,518,791 | -0.03(-0.69%) |
Oct 28, 2019 | 3.798 | 3.807 | 3.764 | 3.790 | 6,980,142 | +0.00(+0.00%) |
Oct 25, 2019 | 3.781 | 3.798 | 3.764 | 3.790 | 6,839,115 | +0.02(+0.46%) |
Oct 24, 2019 | 3.816 | 3.833 | 3.738 | 3.772 | 10,938,331 | -0.04(-1.14%) |
Oct 23, 2019 | 3.798 | 3.816 | 3.781 | 3.816 | 7,706,386 | +0.03(+0.92%) |
Oct 22, 2019 | 3.764 | 3.824 | 3.746 | 3.781 | 11,837,884 | +0.01(+0.23%) |
Oct 21, 2019 | 3.790 | 3.807 | 3.772 | 3.772 | 7,723,004 | +0.04(+1.16%) |
Oct 18, 2019 | 3.694 | 3.729 | 3.677 | 3.729 | 9,492,961 | +0.05(+1.42%) |
Oct 17, 2019 | 3.729 | 3.738 | 3.651 | 3.677 | 6,335,429 | -0.02(-0.47%) |
Oct 16, 2019 | 3.712 | 3.738 | 3.694 | 3.694 | 10,523,412 | +0.01(+0.24%) |
Oct 15, 2019 | 3.564 | 3.707 | 3.556 | 3.686 | 15,252,031 | +0.16(+4.42%) |
Oct 14, 2019 | 3.512 | 3.556 | 3.512 | 3.530 | 5,515,712 | -0.03(-0.73%) |
Oct 11, 2019 | 3.547 | 3.599 | 3.538 | 3.556 | 14,875,834 | +0.13(+3.80%) |
Oct 10, 2019 | 3.382 | 3.434 | 3.378 | 3.426 | 8,397,505 | +0.09(+2.60%) |
Oct 09, 2019 | 3.330 | 3.365 | 3.313 | 3.339 | 6,035,195 | +0.03(+1.05%) |
Oct 08, 2019 | 3.295 | 3.321 | 3.269 | 3.304 | 10,520,403 | -0.04(-1.30%) |
Oct 07, 2019 | 3.321 | 3.365 | 3.313 | 3.348 | 8,957,694 | +0.02(+0.52%) |
Oct 04, 2019 | 3.295 | 3.339 | 3.278 | 3.330 | 8,233,782 | +0.00(+0.00%) |
Oct 03, 2019 | 3.321 | 3.339 | 3.269 | 3.330 | 15,126,535 | +0.02(+0.52%) |
Oct 02, 2019 | 3.374 | 3.382 | 3.295 | 3.313 | 13,259,970 | -0.10(-3.05%) |
Oct 01, 2019 | 3.486 | 3.495 | 3.417 | 3.417 | 9,379,194 | -0.07(-1.99%) |
Sep 30, 2019 | 3.478 | 3.495 | 3.460 | 3.486 | 12,820,622 | +0.03(+0.75%) |
Sep 27, 2019 | 3.443 | 3.469 | 3.434 | 3.460 | 8,210,144 | +0.05(+1.53%) |
Sep 26, 2019 | 3.400 | 3.426 | 3.391 | 3.408 | 7,957,895 | -0.02(-0.51%) |
Sep 25, 2019 | 3.374 | 3.443 | 3.356 | 3.426 | 13,593,996 | +0.03(+1.02%) |
Sep 24, 2019 | 3.452 | 3.460 | 3.382 | 3.391 | 11,229,765 | -0.06(-1.76%) |
Sep 23, 2019 | 3.452 | 3.460 | 3.417 | 3.452 | 11,455,313 | -0.05(-1.49%) |
Sep 20, 2019 | 3.530 | 3.556 | 3.504 | 3.504 | 19,616,550 | +0.02(+0.50%) |
Sep 19, 2019 | 3.521 | 3.530 | 3.478 | 3.486 | 23,887,826 | +0.03(+0.75%) |
Sep 18, 2019 | 3.443 | 3.460 | 3.426 | 3.460 | 13,656,159 | -0.01(-0.25%) |
Sep 17, 2019 | 3.478 | 3.495 | 3.465 | 3.469 | 11,639,628 | -0.09(-2.44%) |
Sep 16, 2019 | 3.556 | 3.573 | 3.547 | 3.556 | 10,100,578 | -0.05(-1.44%) |
Sep 13, 2019 | 3.616 | 3.634 | 3.590 | 3.608 | 13,884,981 | +0.05(+1.46%) |
Sep 12, 2019 | 3.495 | 3.573 | 3.478 | 3.556 | 18,594,286 | +0.05(+1.49%) |
Sep 11, 2019 | 3.495 | 3.512 | 3.460 | 3.504 | 10,277,629 | -0.04(-1.22%) |
Sep 10, 2019 | 3.495 | 3.556 | 3.478 | 3.547 | 20,388,730 | +0.13(+3.81%) |
Sep 09, 2019 | 3.417 | 3.443 | 3.391 | 3.417 | 25,984,254 | +0.06(+1.81%) |
Sep 06, 2019 | 3.348 | 3.356 | 3.330 | 3.356 | 11,014,469 | +0.03(+0.78%) |
Sep 05, 2019 | 3.313 | 3.348 | 3.304 | 3.330 | 19,921,832 | +0.10(+3.23%) |
Sep 04, 2019 | 3.243 | 3.258 | 3.191 | 3.226 | 25,774,724 | +0.04(+1.36%) |
Sep 03, 2019 | 3.200 | 3.226 | 3.165 | 3.183 | 23,970,900 | -0.07(-2.13%) |
Aug 30, 2019 | 3.287 | 3.295 | 3.235 | 3.252 | 12,100,568 | -0.03(-0.79%) |
Aug 29, 2019 | 3.295 | 3.295 | 3.252 | 3.278 | 38,646,696 | +0.03(+0.80%) |
Aug 28, 2019 | 3.278 | 3.295 | 3.252 | 3.252 | 21,617,260 | -0.03(-0.79%) |
Aug 27, 2019 | 3.330 | 3.339 | 3.261 | 3.278 | 16,299,516 | -0.04(-1.31%) |
Aug 26, 2019 | 3.321 | 3.335 | 3.304 | 3.321 | 19,231,416 | +0.05(+1.59%) |
Aug 23, 2019 | 3.339 | 3.365 | 3.269 | 3.269 | 17,620,082 | -0.08(-2.33%) |
Aug 22, 2019 | 3.365 | 3.382 | 3.321 | 3.348 | 13,442,133 | +0.06(+1.85%) |
Aug 21, 2019 | 3.339 | 3.343 | 3.287 | 3.287 | 9,882,977 | +0.00(+0.00%) |
Aug 20, 2019 | 3.339 | 3.356 | 3.287 | 3.287 | 16,934,620 | -0.08(-2.32%) |
Aug 19, 2019 | 3.426 | 3.426 | 3.348 | 3.365 | 9,350,969 | -0.04(-1.27%) |
Aug 16, 2019 | 3.348 | 3.426 | 3.348 | 3.408 | 10,581,828 | +0.10(+2.88%) |
Aug 15, 2019 | 3.356 | 3.369 | 3.295 | 3.313 | 11,202,279 | +0.02(+0.53%) |
Aug 14, 2019 | 3.365 | 3.365 | 3.295 | 3.295 | 57,929,080 | -0.15(-4.28%) |
Aug 13, 2019 | 3.417 | 3.486 | 3.400 | 3.443 | 40,044,752 | +0.05(+1.53%) |
Aug 12, 2019 | 3.434 | 3.443 | 3.391 | 3.391 | 11,454,638 | -0.10(-2.74%) |
Aug 09, 2019 | 3.486 | 3.504 | 3.460 | 3.486 | 14,171,409 | -0.03(-0.99%) |
Aug 08, 2019 | 3.521 | 3.556 | 3.495 | 3.521 | 19,052,736 | +0.05(+1.50%) |
Aug 07, 2019 | 3.460 | 3.486 | 3.434 | 3.469 | 16,839,118 | -0.04(-1.23%) |
Aug 06, 2019 | 3.538 | 3.547 | 3.478 | 3.512 | 14,735,021 | -0.01(-0.25%) |
Aug 05, 2019 | 3.564 | 3.573 | 3.486 | 3.521 | 12,113,952 | -0.07(-1.93%) |
Aug 02, 2019 | 3.616 | 3.616 | 3.556 | 3.590 | 10,500,881 | -0.03(-0.72%) |
Aug 01, 2019 | 3.660 | 3.686 | 3.590 | 3.616 | 16,624,912 | -0.06(-1.65%) |
Jul 31, 2019 | 3.703 | 3.712 | 3.651 | 3.677 | 11,828,441 | -0.03(-0.93%) |
Jul 30, 2019 | 3.738 | 3.746 | 3.703 | 3.712 | 11,307,920 | -0.13(-3.39%) |
Jul 29, 2019 | 3.859 | 3.868 | 3.842 | 3.842 | 11,615,733 | -0.03(-0.67%) |
Jul 26, 2019 | 3.894 | 3.903 | 3.868 | 3.868 | 9,574,024 | -0.03(-0.89%) |
Jul 25, 2019 | 3.963 | 3.972 | 3.885 | 3.903 | 7,239,649 | -0.06(-1.53%) |
Jul 24, 2019 | 3.946 | 3.972 | 3.946 | 3.963 | 9,688,233 | +0.03(+0.66%) |
Jul 23, 2019 | 3.946 | 3.972 | 3.937 | 3.937 | 16,319,688 | +0.11(+2.95%) |
Jul 22, 2019 | 3.842 | 3.851 | 3.816 | 3.824 | 10,005,769 | -0.02(-0.45%) |
Jul 19, 2019 | 3.868 | 3.868 | 3.824 | 3.842 | 15,993,182 | -0.06(-1.56%) |
Jul 18, 2019 | 3.911 | 3.937 | 3.894 | 3.903 | 13,294,617 | -0.04(-1.10%) |
Jul 17, 2019 | 3.998 | 3.998 | 3.937 | 3.946 | 10,129,195 | -0.09(-2.15%) |
Jul 16, 2019 | 4.041 | 4.076 | 4.024 | 4.033 | 10,893,486 | +0.01(+0.22%) |
Jul 15, 2019 | 4.059 | 4.059 | 4.024 | 4.024 | 9,710,261 | -0.03(-0.64%) |
Jul 12, 2019 | 4.067 | 4.076 | 4.046 | 4.050 | 4,560,371 | -0.03(-0.64%) |
Jul 11, 2019 | 4.059 | 4.093 | 4.050 | 4.076 | 9,247,375 | +0.06(+1.51%) |
Jul 10, 2019 | 4.041 | 4.067 | 4.007 | 4.015 | 14,251,405 | +0.04(+1.09%) |
Jul 09, 2019 | 3.981 | 4.007 | 3.946 | 3.972 | 9,492,915 | -0.03(-0.87%) |
Jul 08, 2019 | 4.024 | 4.050 | 4.002 | 4.007 | 9,210,805 | -0.06(-1.49%) |
Jul 05, 2019 | 4.093 | 4.106 | 4.050 | 4.067 | 10,307,161 | +0.03(+0.86%) |
Jul 03, 2019 | 4.024 | 4.050 | 4.020 | 4.033 | 7,239,239 | +0.06(+1.53%) |
Jul 02, 2019 | 3.981 | 3.998 | 3.963 | 3.972 | 7,935,171 | +0.00(+0.00%) |
Jul 01, 2019 | 4.050 | 4.059 | 3.963 | 3.972 | 8,095,081 | +0.00(+0.00%) |
Jun 28, 2019 | 3.955 | 3.989 | 3.946 | 3.972 | 6,206,989 | +0.03(+0.66%) |
Jun 27, 2019 | 3.946 | 3.963 | 3.937 | 3.946 | 8,024,332 | +0.01(+0.22%) |
Jun 26, 2019 | 3.937 | 3.963 | 3.911 | 3.937 | 9,096,982 | +0.05(+1.34%) |
Jun 25, 2019 | 3.894 | 3.911 | 3.877 | 3.885 | 7,936,052 | +0.00(+0.00%) |
Jun 24, 2019 | 3.911 | 3.937 | 3.885 | 3.885 | 7,832,118 | -0.01(-0.22%) |
Jun 21, 2019 | 3.903 | 3.920 | 3.877 | 3.894 | 22,218,160 | -0.03(-0.66%) |
Jun 20, 2019 | 3.920 | 3.937 | 3.885 | 3.920 | 9,406,826 | +0.03(+0.89%) |
Jun 19, 2019 | 3.911 | 3.929 | 3.885 | 3.885 | 7,088,098 | +0.05(+1.36%) |
Jun 18, 2019 | 3.816 | 3.868 | 3.811 | 3.833 | 7,230,735 | +0.03(+0.91%) |
Jun 17, 2019 | 3.824 | 3.851 | 3.798 | 3.798 | 4,021,941 | -0.02(-0.45%) |
Jun 14, 2019 | 3.833 | 3.833 | 3.798 | 3.816 | 4,977,330 | -0.10(-2.44%) |
Jun 13, 2019 | 3.842 | 3.868 | 3.833 | 3.911 | 7,280,652 | +0.05(+1.35%) |
Jun 12, 2019 | 3.868 | 3.885 | 3.859 | 3.859 | 6,048,337 | -0.05(-1.33%) |
Jun 11, 2019 | 3.937 | 3.937 | 3.894 | 3.911 | 9,860,105 | +0.02(+0.45%) |
Jun 10, 2019 | 3.903 | 3.937 | 3.885 | 3.894 | 6,680,789 | +0.04(+1.13%) |
Jun 07, 2019 | 3.859 | 3.877 | 3.851 | 3.851 | 11,207,497 | +0.00(+0.00%) |
Jun 06, 2019 | 3.868 | 3.885 | 3.807 | 3.851 | 20,485,356 | -0.01(-0.22%) |
Jun 05, 2019 | 3.868 | 3.885 | 3.841 | 3.859 | 16,992,736 | -0.03(-0.89%) |
Jun 04, 2019 | 3.894 | 3.903 | 3.868 | 3.894 | 23,886,030 | +0.10(+2.75%) |
Jun 03, 2019 | 3.772 | 3.807 | 3.755 | 3.790 | 20,410,640 | +0.03(+0.92%) |
May 31, 2019 | 3.790 | 3.824 | 3.755 | 3.755 | 51,448,516 | -0.14(-3.56%) |
May 30, 2019 | 3.868 | 3.911 | 3.859 | 3.894 | 8,436,547 | +0.05(+1.35%) |
May 29, 2019 | 3.824 | 3.859 | 3.807 | 3.842 | 9,405,512 | +0.02(+0.45%) |
May 28, 2019 | 3.885 | 3.894 | 3.824 | 3.824 | 6,095,045 | -0.07(-1.78%) |
May 24, 2019 | 3.903 | 3.911 | 3.868 | 3.894 | 5,855,987 | +0.03(+0.90%) |
May 23, 2019 | 3.859 | 3.885 | 3.842 | 3.859 | 7,603,585 | -0.04(-1.11%) |
May 22, 2019 | 3.903 | 3.911 | 3.877 | 3.903 | 12,553,818 | -0.06(-1.53%) |
May 21, 2019 | 3.937 | 3.969 | 3.911 | 3.963 | 8,389,831 | +0.03(+0.66%) |
May 20, 2019 | 3.955 | 3.972 | 3.929 | 3.937 | 7,911,807 | -0.02(-0.44%) |
May 17, 2019 | 3.963 | 4.003 | 3.946 | 3.955 | 8,744,603 | -0.05(-1.30%) |
May 16, 2019 | 3.989 | 4.033 | 3.981 | 4.007 | 7,498,391 | +0.05(+1.32%) |
May 15, 2019 | 3.894 | 3.972 | 3.885 | 3.955 | 7,593,755 | +0.02(+0.44%) |
May 14, 2019 | 3.929 | 3.972 | 3.920 | 3.937 | 6,685,471 | +0.02(+0.44%) |
May 13, 2019 | 3.963 | 3.963 | 3.920 | 3.920 | 10,843,528 | -0.13(-3.21%) |
May 10, 2019 | 4.007 | 4.067 | 3.972 | 4.050 | 9,723,234 | +0.02(+0.43%) |
May 09, 2019 | 4.007 | 4.059 | 3.998 | 4.033 | 9,727,246 | -0.04(-1.06%) |
May 08, 2019 | 4.059 | 4.119 | 4.059 | 4.076 | 7,041,795 | +0.01(+0.21%) |
May 07, 2019 | 4.119 | 4.128 | 4.050 | 4.067 | 11,793,056 | -0.13(-3.10%) |
May 06, 2019 | 4.171 | 4.215 | 4.163 | 4.197 | 8,540,267 | -0.05(-1.22%) |
May 03, 2019 | 4.241 | 4.258 | 4.206 | 4.249 | 11,534,053 | +0.02(+0.41%) |
May 02, 2019 | 4.301 | 4.301 | 4.215 | 4.232 | 34,447,132 | -0.03(-0.81%) |
May 01, 2019 | 4.319 | 4.354 | 4.258 | 4.267 | 12,270,054 | -0.06(-1.40%) |
Apr 30, 2019 | 4.336 | 4.359 | 4.301 | 4.327 | 12,651,464 | -0.01(-0.20%) |
Apr 29, 2019 | 4.293 | 4.354 | 4.284 | 4.336 | 18,014,594 | +0.10(+2.30%) |
Apr 26, 2019 | 4.239 | 4.264 | 4.222 | 4.239 | 7,890,876 | +0.04(+1.02%) |
Apr 25, 2019 | 4.213 | 4.247 | 4.187 | 4.196 | 14,063,375 | -0.02(-0.41%) |
Apr 24, 2019 | 4.273 | 4.273 | 4.204 | 4.213 | 8,560,050 | -0.11(-2.57%) |
Apr 23, 2019 | 4.324 | 4.341 | 4.298 | 4.324 | 7,739,911 | -0.06(-1.36%) |
Apr 22, 2019 | 4.375 | 4.410 | 4.367 | 4.384 | 4,933,583 | -0.01(-0.19%) |
Apr 18, 2019 | 4.384 | 4.418 | 4.350 | 4.392 | 9,629,296 | -0.07(-1.53%) |
Apr 17, 2019 | 4.478 | 4.486 | 4.427 | 4.461 | 13,330,891 | +0.09(+1.95%) |
Apr 16, 2019 | 4.358 | 4.384 | 4.341 | 4.375 | 15,715,190 | +0.03(+0.59%) |
Apr 15, 2019 | 4.367 | 4.375 | 4.333 | 4.350 | 16,445,944 | +0.00(+0.00%) |
Apr 12, 2019 | 4.410 | 4.427 | 4.324 | 4.350 | 35,815,356 | +0.07(+1.60%) |
Apr 11, 2019 | 4.256 | 4.316 | 4.247 | 4.281 | 8,100,479 | +0.09(+2.04%) |
Apr 10, 2019 | 4.196 | 4.213 | 4.153 | 4.196 | 7,147,767 | +0.03(+0.61%) |
Apr 09, 2019 | 4.196 | 4.213 | 4.170 | 4.170 | 5,585,887 | -0.04(-1.01%) |
Apr 08, 2019 | 4.187 | 4.213 | 4.179 | 4.213 | 3,831,382 | +0.02(+0.41%) |
Apr 05, 2019 | 4.179 | 4.213 | 4.162 | 4.196 | 4,926,693 | +0.01(+0.20%) |
Apr 04, 2019 | 4.162 | 4.204 | 4.162 | 4.187 | 6,240,562 | +0.04(+1.03%) |
Apr 03, 2019 | 4.170 | 4.187 | 4.136 | 4.145 | 7,035,549 | +0.06(+1.46%) |
Apr 02, 2019 | 4.076 | 4.110 | 4.051 | 4.085 | 6,621,091 | -0.02(-0.42%) |