Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.937 | 3.034 | 2.929 | 3.012 | 597,074 | +0.00(+0.00%) |
Apr 29, 2020 | 2.877 | 3.061 | 2.877 | 3.012 | 1,009,990 | +0.12(+4.16%) |
Apr 28, 2020 | 2.704 | 2.944 | 2.704 | 2.892 | 1,059,603 | +0.16(+5.77%) |
Apr 27, 2020 | 2.636 | 2.801 | 2.636 | 2.734 | 757,779 | +0.10(+3.70%) |
Apr 24, 2020 | 2.719 | 2.756 | 2.635 | 2.636 | 428,595 | -0.07(-2.50%) |
Apr 23, 2020 | 2.749 | 2.771 | 2.666 | 2.704 | 1,061,458 | -0.05(-1.64%) |
Apr 22, 2020 | 2.779 | 2.794 | 2.741 | 2.749 | 571,427 | +0.00(+0.00%) |
Apr 21, 2020 | 2.734 | 2.828 | 2.723 | 2.749 | 864,591 | -0.04(-1.35%) |
Apr 20, 2020 | 2.847 | 2.899 | 2.786 | 2.786 | 1,102,077 | -0.10(-3.39%) |
Apr 17, 2020 | 2.952 | 3.038 | 2.877 | 2.884 | 1,114,428 | -0.02(-0.78%) |
Apr 16, 2020 | 2.914 | 3.008 | 2.899 | 2.907 | 1,280,323 | -0.05(-1.53%) |
Apr 15, 2020 | 2.839 | 3.023 | 2.801 | 2.952 | 1,364,347 | +0.01(+0.26%) |
Apr 14, 2020 | 2.907 | 3.042 | 2.903 | 2.944 | 1,069,849 | +0.04(+1.29%) |
Apr 13, 2020 | 2.854 | 2.982 | 2.839 | 2.907 | 2,312,565 | +0.01(+0.26%) |
Apr 09, 2020 | 2.862 | 3.019 | 2.835 | 2.899 | 1,799,596 | +0.05(+1.85%) |
Apr 08, 2020 | 2.771 | 2.922 | 2.719 | 2.847 | 1,632,598 | +0.14(+5.28%) |
Apr 07, 2020 | 2.839 | 2.931 | 2.704 | 2.704 | 1,862,777 | -0.10(-3.48%) |
Apr 06, 2020 | 2.711 | 2.863 | 2.711 | 2.801 | 1,276,091 | +0.15(+5.67%) |
Apr 03, 2020 | 2.651 | 2.790 | 2.599 | 2.651 | 1,460,341 | +0.07(+2.62%) |
Apr 02, 2020 | 2.471 | 2.689 | 2.426 | 2.584 | 2,052,091 | +0.12(+4.88%) |
Apr 01, 2020 | 2.411 | 2.531 | 2.411 | 2.463 | 950,637 | -0.03(-1.20%) |
Mar 31, 2020 | 2.366 | 2.636 | 2.358 | 2.494 | 1,393,193 | +0.13(+5.40%) |
Mar 30, 2020 | 2.531 | 2.554 | 2.358 | 2.366 | 2,242,055 | -0.10(-3.96%) |
Mar 27, 2020 | 2.463 | 2.539 | 2.373 | 2.463 | 2,152,964 | +0.00(+0.00%) |
Mar 26, 2020 | 2.659 | 2.749 | 2.400 | 2.463 | 1,835,461 | -0.07(-2.67%) |
Mar 25, 2020 | 2.351 | 2.576 | 2.351 | 2.531 | 1,512,807 | +0.11(+4.66%) |
Mar 24, 2020 | 2.478 | 2.561 | 2.396 | 2.418 | 1,098,278 | +0.08(+3.54%) |
Mar 23, 2020 | 2.358 | 2.561 | 2.306 | 2.336 | 1,054,446 | -0.04(-1.58%) |
Mar 20, 2020 | 2.546 | 2.734 | 2.351 | 2.373 | 1,586,297 | -0.25(-9.46%) |
Mar 19, 2020 | 2.261 | 2.674 | 2.238 | 2.621 | 865,036 | +0.37(+16.33%) |
Mar 18, 2020 | 2.433 | 2.486 | 2.216 | 2.253 | 1,108,204 | -0.27(-10.71%) |
Mar 17, 2020 | 2.666 | 2.741 | 2.366 | 2.524 | 702,287 | -0.04(-1.47%) |
Mar 16, 2020 | 2.899 | 2.937 | 2.561 | 2.561 | 1,560,228 | -0.52(-16.83%) |
Mar 13, 2020 | 3.087 | 3.109 | 2.873 | 3.079 | 1,271,008 | +0.05(+1.49%) |
Mar 12, 2020 | 3.004 | 3.230 | 2.801 | 3.034 | 2,765,265 | -0.08(-2.65%) |
Mar 11, 2020 | 3.124 | 3.147 | 3.027 | 3.117 | 1,454,136 | -0.05(-1.66%) |
Mar 10, 2020 | 3.147 | 3.207 | 3.079 | 3.169 | 1,256,040 | +0.05(+1.69%) |
Mar 09, 2020 | 3.192 | 3.207 | 3.012 | 3.117 | 1,737,731 | -0.14(-4.38%) |
Mar 06, 2020 | 3.237 | 3.297 | 3.207 | 3.260 | 1,008,844 | -0.02(-0.46%) |
Mar 05, 2020 | 3.305 | 3.336 | 3.245 | 3.275 | 1,557,461 | -0.05(-1.58%) |
Mar 04, 2020 | 3.312 | 3.376 | 3.305 | 3.327 | 1,777,952 | +0.03(+0.91%) |
Mar 03, 2020 | 3.320 | 3.406 | 3.275 | 3.297 | 2,655,383 | -0.03(-0.90%) |
Mar 02, 2020 | 3.305 | 3.395 | 3.305 | 3.327 | 1,836,207 | +0.03(+0.91%) |
Feb 28, 2020 | 3.207 | 3.350 | 3.200 | 3.297 | 1,547,152 | +0.02(+0.69%) |
Feb 27, 2020 | 3.380 | 3.380 | 3.263 | 3.275 | 1,475,426 | -0.08(-2.46%) |
Feb 26, 2020 | 3.462 | 3.469 | 3.353 | 3.357 | 919,794 | -0.05(-1.54%) |
Feb 25, 2020 | 3.485 | 3.496 | 3.395 | 3.410 | 2,600,728 | -0.04(-1.09%) |
Feb 24, 2020 | 3.432 | 3.507 | 3.380 | 3.447 | 565,086 | -0.05(-1.29%) |
Feb 21, 2020 | 3.515 | 3.568 | 3.476 | 3.492 | 981,017 | -0.02(-0.43%) |
Feb 20, 2020 | 3.500 | 3.511 | 3.432 | 3.507 | 1,067,280 | +0.02(+0.65%) |
Feb 19, 2020 | 3.590 | 3.590 | 3.440 | 3.485 | 570,466 | -0.11(-2.93%) |
Feb 18, 2020 | 3.613 | 3.613 | 3.496 | 3.590 | 626,072 | -0.05(-1.44%) |
Feb 14, 2020 | 3.620 | 3.665 | 3.609 | 3.643 | 390,782 | +0.01(+0.21%) |
Feb 13, 2020 | 3.620 | 3.646 | 3.586 | 3.635 | 429,619 | +0.01(+0.21%) |
Feb 12, 2020 | 3.650 | 3.669 | 3.605 | 3.628 | 629,817 | -0.02(-0.62%) |
Feb 11, 2020 | 3.658 | 3.684 | 3.635 | 3.650 | 568,595 | +0.00(+0.00%) |
Feb 10, 2020 | 3.635 | 3.658 | 3.605 | 3.650 | 1,475,221 | +0.00(+0.00%) |
Feb 07, 2020 | 3.665 | 3.684 | 3.635 | 3.650 | 340,719 | -0.05(-1.22%) |
Feb 06, 2020 | 3.703 | 3.725 | 3.679 | 3.695 | 321,232 | -0.01(-0.20%) |
Feb 05, 2020 | 3.718 | 3.735 | 3.669 | 3.703 | 1,774,841 | +0.01(+0.20%) |
Feb 04, 2020 | 3.635 | 3.737 | 3.605 | 3.695 | 1,553,207 | +0.09(+2.50%) |
Feb 03, 2020 | 3.568 | 3.639 | 3.560 | 3.605 | 1,492,562 | +0.06(+1.70%) |
Jan 31, 2020 | 3.553 | 3.568 | 3.522 | 3.545 | 1,179,537 | -0.02(-0.42%) |
Jan 30, 2020 | 3.462 | 3.579 | 3.380 | 3.560 | 1,645,773 | +0.05(+1.28%) |
Jan 29, 2020 | 3.590 | 3.590 | 3.500 | 3.515 | 676,305 | -0.02(-0.64%) |
Jan 28, 2020 | 3.522 | 3.583 | 3.522 | 3.537 | 404,143 | +0.02(+0.64%) |
Jan 27, 2020 | 3.583 | 3.598 | 3.485 | 3.515 | 507,051 | -0.15(-4.10%) |
Jan 24, 2020 | 3.665 | 3.705 | 3.646 | 3.665 | 387,453 | +0.01(+0.21%) |
Jan 23, 2020 | 3.680 | 3.688 | 3.628 | 3.658 | 512,771 | -0.02(-0.65%) |
Jan 22, 2020 | 3.667 | 3.693 | 3.659 | 3.682 | 972,211 | +0.01(+0.20%) |
Jan 21, 2020 | 3.689 | 3.704 | 3.652 | 3.674 | 832,111 | -0.05(-1.40%) |
Jan 17, 2020 | 3.749 | 3.752 | 3.689 | 3.727 | 536,559 | -0.01(-0.40%) |
Jan 16, 2020 | 3.749 | 3.749 | 3.712 | 3.741 | 458,745 | +0.01(+0.20%) |
Jan 15, 2020 | 3.786 | 3.816 | 3.727 | 3.734 | 464,766 | -0.04(-1.19%) |
Jan 14, 2020 | 3.719 | 3.786 | 3.704 | 3.779 | 869,838 | +0.07(+1.81%) |
Jan 13, 2020 | 3.704 | 3.734 | 3.644 | 3.712 | 738,858 | +0.01(+0.40%) |
Jan 10, 2020 | 3.644 | 3.712 | 3.614 | 3.697 | 724,830 | +0.05(+1.43%) |
Jan 09, 2020 | 3.659 | 3.659 | 3.611 | 3.644 | 357,805 | +0.00(+0.00%) |
Jan 08, 2020 | 3.592 | 3.674 | 3.570 | 3.644 | 3,143,678 | +0.06(+1.67%) |
Jan 07, 2020 | 3.607 | 3.667 | 3.562 | 3.585 | 858,765 | -0.04(-1.03%) |
Jan 06, 2020 | 3.600 | 3.674 | 3.547 | 3.622 | 1,342,751 | +0.02(+0.62%) |
Jan 03, 2020 | 3.562 | 3.607 | 3.536 | 3.600 | 339,450 | +0.01(+0.21%) |
Jan 02, 2020 | 3.585 | 3.629 | 3.502 | 3.592 | 529,103 | +0.04(+1.26%) |
Dec 31, 2019 | 3.502 | 3.555 | 3.458 | 3.547 | 1,895,834 | +0.04(+1.28%) |
Dec 30, 2019 | 3.473 | 3.525 | 3.450 | 3.502 | 413,142 | +0.01(+0.21%) |
Dec 27, 2019 | 3.540 | 3.547 | 3.480 | 3.495 | 329,809 | -0.07(-1.89%) |
Dec 26, 2019 | 3.577 | 3.577 | 3.517 | 3.562 | 321,562 | +0.00(+0.00%) |
Dec 24, 2019 | 3.517 | 3.585 | 3.495 | 3.562 | 243,574 | +0.05(+1.49%) |
Dec 23, 2019 | 3.502 | 3.540 | 3.458 | 3.510 | 477,246 | -0.01(-0.21%) |
Dec 20, 2019 | 3.495 | 3.540 | 3.488 | 3.517 | 668,188 | +0.03(+0.86%) |
Dec 19, 2019 | 3.532 | 3.540 | 3.480 | 3.488 | 439,338 | -0.04(-1.06%) |
Dec 18, 2019 | 3.495 | 3.555 | 3.495 | 3.525 | 589,891 | -0.01(-0.21%) |
Dec 17, 2019 | 3.540 | 3.596 | 3.525 | 3.532 | 657,837 | +0.01(+0.21%) |
Dec 16, 2019 | 3.488 | 3.540 | 3.473 | 3.525 | 525,312 | +0.04(+1.29%) |
Dec 13, 2019 | 3.473 | 3.562 | 3.432 | 3.480 | 638,060 | +0.02(+0.65%) |
Dec 12, 2019 | 3.420 | 3.473 | 3.398 | 3.458 | 632,039 | +0.03(+0.87%) |
Dec 11, 2019 | 3.390 | 3.458 | 3.390 | 3.428 | 567,082 | +0.04(+1.32%) |
Dec 10, 2019 | 3.301 | 3.420 | 3.301 | 3.383 | 1,960,074 | +0.05(+1.57%) |
Dec 09, 2019 | 3.338 | 3.405 | 3.308 | 3.331 | 2,491,164 | +0.04(+1.36%) |
Dec 06, 2019 | 3.204 | 3.353 | 3.196 | 3.286 | 2,957,036 | +0.06(+1.85%) |
Dec 05, 2019 | 3.069 | 3.249 | 3.069 | 3.226 | 1,875,265 | +0.34(+11.92%) |
Dec 04, 2019 | 2.763 | 2.905 | 2.763 | 2.883 | 1,079,598 | +0.16(+5.75%) |
Dec 03, 2019 | 2.741 | 2.815 | 2.726 | 2.726 | 644,004 | -0.04(-1.62%) |
Dec 02, 2019 | 2.763 | 2.800 | 2.726 | 2.771 | 807,371 | -0.03(-1.07%) |
Nov 29, 2019 | 2.823 | 2.823 | 2.716 | 2.800 | 465,321 | +0.04(+1.63%) |
Nov 27, 2019 | 2.853 | 2.853 | 2.718 | 2.756 | 856,192 | -0.08(-2.89%) |
Nov 26, 2019 | 2.927 | 2.942 | 2.811 | 2.838 | 1,102,080 | -0.13(-4.28%) |
Nov 25, 2019 | 2.987 | 3.017 | 2.950 | 2.965 | 578,761 | -0.02(-0.75%) |
Nov 22, 2019 | 2.913 | 2.995 | 2.913 | 2.987 | 1,304,641 | +0.06(+2.04%) |
Nov 21, 2019 | 2.927 | 2.972 | 2.927 | 2.927 | 1,059,077 | -0.01(-0.51%) |
Nov 20, 2019 | 2.935 | 2.987 | 2.890 | 2.942 | 592,400 | -0.03(-1.00%) |
Nov 19, 2019 | 3.002 | 3.039 | 2.927 | 2.972 | 550,910 | -0.05(-1.73%) |
Nov 18, 2019 | 3.122 | 3.166 | 2.980 | 3.025 | 547,849 | -0.12(-3.80%) |
Nov 15, 2019 | 2.800 | 3.151 | 2.800 | 3.144 | 1,141,411 | +0.41(+15.03%) |
Nov 14, 2019 | 2.771 | 2.782 | 2.733 | 2.733 | 975,836 | -0.04(-1.61%) |
Nov 13, 2019 | 2.808 | 2.868 | 2.674 | 2.778 | 1,667,278 | -0.08(-2.87%) |
Nov 12, 2019 | 2.748 | 2.890 | 2.681 | 2.860 | 1,083,530 | -0.06(-2.05%) |
Nov 11, 2019 | 2.927 | 3.054 | 2.898 | 2.920 | 644,174 | -0.04(-1.51%) |
Nov 08, 2019 | 3.084 | 3.084 | 2.927 | 2.965 | 553,029 | -0.09(-2.93%) |
Nov 07, 2019 | 3.047 | 3.084 | 2.977 | 3.054 | 560,160 | +0.10(+3.28%) |
Nov 06, 2019 | 2.935 | 3.017 | 2.853 | 2.957 | 851,145 | +0.04(+1.28%) |
Nov 05, 2019 | 3.062 | 3.062 | 2.886 | 2.920 | 1,079,308 | -0.16(-5.33%) |
Nov 04, 2019 | 3.151 | 3.159 | 3.032 | 3.084 | 471,141 | -0.07(-2.13%) |
Nov 01, 2019 | 3.099 | 3.181 | 3.084 | 3.151 | 544,861 | +0.05(+1.69%) |
Oct 31, 2019 | 3.174 | 3.286 | 3.092 | 3.099 | 323,569 | -0.07(-2.35%) |
Oct 30, 2019 | 3.151 | 3.181 | 3.036 | 3.174 | 287,564 | -0.01(-0.23%) |
Oct 29, 2019 | 3.219 | 3.219 | 3.166 | 3.181 | 174,097 | -0.05(-1.62%) |
Oct 28, 2019 | 3.181 | 3.278 | 3.166 | 3.234 | 144,991 | +0.05(+1.64%) |
Oct 25, 2019 | 3.211 | 3.271 | 3.159 | 3.181 | 322,578 | -0.05(-1.62%) |
Oct 24, 2019 | 3.166 | 3.293 | 3.107 | 3.234 | 450,588 | +0.10(+3.10%) |
Oct 23, 2019 | 3.278 | 3.290 | 3.122 | 3.137 | 365,718 | -0.14(-4.33%) |
Oct 22, 2019 | 3.323 | 3.338 | 3.211 | 3.278 | 457,790 | -0.05(-1.57%) |
Oct 21, 2019 | 3.540 | 3.585 | 3.320 | 3.331 | 439,887 | -0.37(-9.90%) |
Oct 18, 2019 | 3.682 | 3.756 | 3.667 | 3.697 | 390,870 | -0.01(-0.20%) |
Oct 17, 2019 | 3.600 | 3.719 | 3.600 | 3.704 | 257,519 | +0.09(+2.48%) |
Oct 16, 2019 | 3.570 | 3.637 | 3.525 | 3.614 | 366,811 | +0.06(+1.68%) |
Oct 15, 2019 | 3.495 | 3.570 | 3.495 | 3.555 | 295,994 | +0.07(+1.93%) |
Oct 14, 2019 | 3.368 | 3.540 | 3.368 | 3.488 | 353,502 | +0.08(+2.41%) |
Oct 11, 2019 | 3.376 | 3.428 | 3.363 | 3.405 | 374,667 | +0.04(+1.33%) |
Oct 10, 2019 | 3.308 | 3.383 | 3.293 | 3.361 | 317,996 | +0.05(+1.58%) |
Oct 09, 2019 | 3.301 | 3.338 | 3.301 | 3.308 | 169,012 | +0.00(+0.00%) |
Oct 08, 2019 | 3.361 | 3.361 | 3.293 | 3.308 | 284,033 | -0.07(-1.99%) |
Oct 07, 2019 | 3.331 | 3.376 | 3.271 | 3.376 | 434,820 | +0.06(+1.80%) |
Oct 04, 2019 | 3.301 | 3.361 | 3.234 | 3.316 | 316,686 | +0.04(+1.14%) |
Oct 03, 2019 | 3.226 | 3.293 | 3.215 | 3.278 | 269,344 | +0.05(+1.62%) |
Oct 02, 2019 | 3.234 | 3.241 | 3.155 | 3.226 | 251,210 | -0.02(-0.69%) |
Oct 01, 2019 | 3.144 | 3.286 | 3.144 | 3.249 | 348,009 | +0.10(+3.33%) |
Sep 30, 2019 | 3.174 | 3.234 | 3.054 | 3.144 | 3,011,581 | -0.01(-0.24%) |
Sep 27, 2019 | 3.189 | 3.297 | 3.151 | 3.151 | 1,088,652 | -0.04(-1.17%) |
Sep 26, 2019 | 3.181 | 3.256 | 3.114 | 3.189 | 696,081 | -0.01(-0.23%) |
Sep 25, 2019 | 3.144 | 3.204 | 3.130 | 3.196 | 312,064 | +0.01(+0.47%) |
Sep 24, 2019 | 3.263 | 3.293 | 3.181 | 3.181 | 882,858 | -0.07(-2.29%) |
Sep 23, 2019 | 3.316 | 3.316 | 3.249 | 3.256 | 494,858 | -0.09(-2.68%) |
Sep 20, 2019 | 3.338 | 3.368 | 3.286 | 3.346 | 278,389 | +0.01(+0.22%) |
Sep 19, 2019 | 3.323 | 3.405 | 3.312 | 3.338 | 152,049 | +0.01(+0.45%) |
Sep 18, 2019 | 3.383 | 3.383 | 3.308 | 3.323 | 92,799 | -0.04(-1.33%) |
Sep 17, 2019 | 3.361 | 3.376 | 3.338 | 3.368 | 121,879 | -0.01(-0.44%) |
Sep 16, 2019 | 3.323 | 3.405 | 3.323 | 3.383 | 183,102 | +0.04(+1.12%) |
Sep 13, 2019 | 3.316 | 3.390 | 3.308 | 3.346 | 368,240 | +0.01(+0.22%) |
Sep 12, 2019 | 3.331 | 3.390 | 3.308 | 3.338 | 307,701 | -0.01(-0.22%) |
Sep 11, 2019 | 3.256 | 3.361 | 3.211 | 3.346 | 291,181 | +0.07(+2.28%) |
Sep 10, 2019 | 3.189 | 3.271 | 3.166 | 3.271 | 243,576 | +0.06(+1.86%) |
Sep 09, 2019 | 3.219 | 3.219 | 3.148 | 3.211 | 222,920 | +0.01(+0.23%) |
Sep 06, 2019 | 3.166 | 3.256 | 3.144 | 3.204 | 336,370 | +0.01(+0.47%) |
Sep 05, 2019 | 3.189 | 3.263 | 3.129 | 3.189 | 201,033 | +0.06(+1.91%) |
Sep 04, 2019 | 3.092 | 3.166 | 3.092 | 3.129 | 239,844 | +0.04(+1.45%) |
Sep 03, 2019 | 3.189 | 3.189 | 3.084 | 3.084 | 295,264 | -0.09(-2.82%) |
Aug 30, 2019 | 3.114 | 3.189 | 3.099 | 3.174 | 264,731 | +0.04(+1.43%) |
Aug 29, 2019 | 3.025 | 3.146 | 3.025 | 3.129 | 328,917 | +0.09(+2.95%) |
Aug 28, 2019 | 3.047 | 3.065 | 2.972 | 3.039 | 256,392 | -0.03(-0.97%) |
Aug 27, 2019 | 3.017 | 3.077 | 2.987 | 3.069 | 331,412 | +0.09(+3.01%) |
Aug 26, 2019 | 3.025 | 3.062 | 2.980 | 2.980 | 226,384 | +0.01(+0.25%) |
Aug 23, 2019 | 3.032 | 3.092 | 2.972 | 2.972 | 190,413 | -0.08(-2.69%) |
Aug 22, 2019 | 3.129 | 3.159 | 3.039 | 3.054 | 250,157 | -0.09(-2.85%) |
Aug 21, 2019 | 3.129 | 3.174 | 3.114 | 3.144 | 136,263 | -0.01(-0.47%) |
Aug 20, 2019 | 3.107 | 3.159 | 3.095 | 3.159 | 236,260 | +0.04(+1.20%) |
Aug 19, 2019 | 3.151 | 3.174 | 3.107 | 3.122 | 138,307 | -0.03(-0.95%) |
Aug 16, 2019 | 3.077 | 3.189 | 3.077 | 3.151 | 220,542 | +0.08(+2.68%) |
Aug 15, 2019 | 3.092 | 3.144 | 3.069 | 3.069 | 207,127 | -0.03(-0.96%) |
Aug 14, 2019 | 3.129 | 3.234 | 3.099 | 3.099 | 183,544 | -0.07(-2.12%) |
Aug 13, 2019 | 3.084 | 3.219 | 3.084 | 3.166 | 256,230 | +0.07(+2.17%) |
Aug 12, 2019 | 3.174 | 3.189 | 3.099 | 3.099 | 327,701 | -0.10(-3.26%) |
Aug 09, 2019 | 3.211 | 3.342 | 3.137 | 3.204 | 568,830 | +0.00(+0.00%) |
Aug 08, 2019 | 3.204 | 3.234 | 3.170 | 3.204 | 273,532 | -0.01(-0.46%) |
Aug 07, 2019 | 3.159 | 3.219 | 3.144 | 3.219 | 308,428 | +0.03(+0.94%) |
Aug 06, 2019 | 3.137 | 3.204 | 3.112 | 3.189 | 299,285 | +0.10(+3.14%) |
Aug 05, 2019 | 3.249 | 3.271 | 3.092 | 3.092 | 159,093 | -0.18(-5.48%) |
Aug 02, 2019 | 3.301 | 3.331 | 3.263 | 3.271 | 169,524 | -0.06(-1.79%) |
Aug 01, 2019 | 3.420 | 3.435 | 3.293 | 3.331 | 570,410 | -0.10(-3.04%) |
Jul 31, 2019 | 3.323 | 3.458 | 3.249 | 3.435 | 1,664,755 | +0.08(+2.45%) |
Jul 30, 2019 | 3.308 | 3.373 | 3.271 | 3.353 | 1,019,349 | +0.01(+0.45%) |
Jul 29, 2019 | 3.338 | 3.383 | 3.293 | 3.338 | 245,124 | -0.01(-0.22%) |
Jul 26, 2019 | 3.316 | 3.376 | 3.297 | 3.346 | 219,739 | +0.02(+0.67%) |
Jul 25, 2019 | 3.361 | 3.361 | 3.286 | 3.323 | 155,412 | -0.01(-0.45%) |
Jul 24, 2019 | 3.376 | 3.376 | 3.331 | 3.338 | 120,158 | -0.01(-0.45%) |
Jul 23, 2019 | 3.398 | 3.420 | 3.316 | 3.353 | 225,478 | -0.06(-1.75%) |
Jul 22, 2019 | 3.390 | 3.435 | 3.368 | 3.413 | 238,969 | +0.01(+0.44%) |
Jul 19, 2019 | 3.450 | 3.450 | 3.398 | 3.398 | 162,159 | -0.05(-1.51%) |
Jul 18, 2019 | 3.465 | 3.495 | 3.443 | 3.450 | 221,237 | -0.04(-1.07%) |
Jul 17, 2019 | 3.495 | 3.502 | 3.458 | 3.488 | 107,520 | -0.01(-0.43%) |
Jul 16, 2019 | 3.517 | 3.517 | 3.450 | 3.502 | 243,584 | -0.03(-0.85%) |
Jul 15, 2019 | 3.502 | 3.547 | 3.495 | 3.532 | 170,591 | +0.03(+0.85%) |
Jul 12, 2019 | 3.488 | 3.525 | 3.480 | 3.502 | 131,629 | +0.00(+0.00%) |
Jul 11, 2019 | 3.488 | 3.510 | 3.473 | 3.502 | 131,524 | +0.00(+0.00%) |
Jul 10, 2019 | 3.502 | 3.547 | 3.465 | 3.502 | 114,447 | +0.00(+0.00%) |
Jul 09, 2019 | 3.473 | 3.502 | 3.420 | 3.502 | 416,671 | +0.01(+0.21%) |
Jul 08, 2019 | 3.488 | 3.547 | 3.458 | 3.495 | 487,592 | -0.01(-0.43%) |
Jul 05, 2019 | 3.547 | 3.547 | 3.458 | 3.510 | 324,587 | -0.02(-0.63%) |
Jul 03, 2019 | 3.458 | 3.570 | 3.443 | 3.532 | 254,152 | +0.07(+2.16%) |
Jul 02, 2019 | 3.517 | 3.547 | 3.458 | 3.458 | 348,516 | -0.07(-1.91%) |
Jul 01, 2019 | 3.614 | 3.622 | 3.525 | 3.525 | 247,093 | -0.04(-1.26%) |
Jun 28, 2019 | 3.547 | 3.600 | 3.458 | 3.570 | 559,859 | +0.03(+0.84%) |
Jun 27, 2019 | 3.622 | 3.644 | 3.529 | 3.540 | 260,991 | -0.07(-1.86%) |
Jun 26, 2019 | 3.637 | 3.644 | 3.540 | 3.607 | 411,422 | -0.01(-0.41%) |
Jun 25, 2019 | 3.562 | 3.637 | 3.562 | 3.622 | 2,476,253 | +0.05(+1.46%) |
Jun 24, 2019 | 3.562 | 3.614 | 3.540 | 3.570 | 232,497 | +0.01(+0.21%) |
Jun 21, 2019 | 3.510 | 3.562 | 3.480 | 3.562 | 503,217 | +0.05(+1.49%) |
Jun 20, 2019 | 3.480 | 3.577 | 3.476 | 3.510 | 179,899 | +0.04(+1.08%) |
Jun 19, 2019 | 3.420 | 3.488 | 3.409 | 3.473 | 411,182 | +0.05(+1.53%) |
Jun 18, 2019 | 3.458 | 3.502 | 3.405 | 3.420 | 887,511 | -0.02(-0.65%) |
Jun 17, 2019 | 3.488 | 3.510 | 3.443 | 3.443 | 162,171 | -0.04(-1.07%) |
Jun 14, 2019 | 3.488 | 3.496 | 3.461 | 3.480 | 236,878 | -0.03(-0.85%) |
Jun 13, 2019 | 3.473 | 3.510 | 3.465 | 3.510 | 235,539 | +0.04(+1.08%) |
Jun 12, 2019 | 3.517 | 3.570 | 3.458 | 3.473 | 295,723 | -0.07(-1.90%) |
Jun 11, 2019 | 3.525 | 3.570 | 3.484 | 3.540 | 328,810 | +0.04(+1.07%) |
Jun 10, 2019 | 3.480 | 3.510 | 3.463 | 3.502 | 437,421 | +0.01(+0.21%) |
Jun 07, 2019 | 3.525 | 3.540 | 3.473 | 3.495 | 272,230 | -0.03(-0.85%) |
Jun 06, 2019 | 3.607 | 3.607 | 3.510 | 3.525 | 722,756 | -0.01(-0.21%) |
Jun 05, 2019 | 3.540 | 3.566 | 3.500 | 3.532 | 427,298 | -0.01(-0.21%) |
Jun 04, 2019 | 3.510 | 3.555 | 3.480 | 3.540 | 621,506 | +0.03(+0.85%) |
Jun 03, 2019 | 3.443 | 3.510 | 3.428 | 3.510 | 253,961 | +0.07(+2.17%) |
May 31, 2019 | 3.361 | 3.450 | 3.338 | 3.435 | 431,711 | +0.05(+1.55%) |
May 30, 2019 | 3.338 | 3.450 | 3.331 | 3.383 | 946,204 | +0.04(+1.34%) |
May 29, 2019 | 3.263 | 3.376 | 3.211 | 3.338 | 2,958,490 | +0.07(+2.29%) |
May 28, 2019 | 3.316 | 3.338 | 3.256 | 3.263 | 1,038,367 | -0.04(-1.13%) |
May 24, 2019 | 3.271 | 3.346 | 3.271 | 3.301 | 243,975 | +0.05(+1.61%) |
May 23, 2019 | 3.241 | 3.301 | 3.226 | 3.249 | 309,466 | -0.02(-0.68%) |
May 22, 2019 | 3.278 | 3.347 | 3.234 | 3.271 | 302,317 | +0.00(+0.00%) |
May 21, 2019 | 3.271 | 3.323 | 3.211 | 3.271 | 285,715 | +0.01(+0.23%) |
May 20, 2019 | 3.256 | 3.293 | 3.245 | 3.263 | 367,406 | +0.01(+0.46%) |
May 17, 2019 | 3.263 | 3.309 | 3.234 | 3.249 | 1,204,212 | -0.04(-1.36%) |
May 16, 2019 | 3.308 | 3.323 | 3.275 | 3.293 | 506,231 | -0.01(-0.45%) |
May 15, 2019 | 3.249 | 3.316 | 3.226 | 3.308 | 201,213 | +0.03(+0.91%) |
May 14, 2019 | 3.278 | 3.323 | 3.211 | 3.278 | 433,268 | +0.01(+0.23%) |
May 13, 2019 | 3.293 | 3.383 | 3.234 | 3.271 | 309,592 | -0.07(-2.23%) |
May 10, 2019 | 3.316 | 3.390 | 3.293 | 3.346 | 310,928 | +0.01(+0.45%) |
May 09, 2019 | 3.286 | 3.346 | 3.241 | 3.331 | 269,614 | -0.00(-0.02%) |
May 08, 2019 | 3.417 | 3.439 | 3.274 | 3.331 | 463,702 | -0.04(-1.27%) |
May 07, 2019 | 3.453 | 3.460 | 3.374 | 3.374 | 178,587 | -0.11(-3.09%) |
May 06, 2019 | 3.468 | 3.525 | 3.425 | 3.482 | 175,054 | -0.04(-1.02%) |
May 03, 2019 | 3.532 | 3.554 | 3.478 | 3.518 | 201,131 | -0.01(-0.20%) |
May 02, 2019 | 3.589 | 3.589 | 3.518 | 3.525 | 530,931 | -0.06(-1.60%) |