Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.570 | 2.580 | 2.450 | 2.560 | 6,670 | -0.02(-0.78%) |
Apr 29, 2020 | 2.490 | 2.600 | 2.490 | 2.580 | 8,430 | +0.08(+3.20%) |
Apr 28, 2020 | 2.550 | 2.750 | 2.470 | 2.500 | 33,391 | -0.02(-0.79%) |
Apr 27, 2020 | 2.510 | 2.600 | 2.350 | 2.520 | 36,401 | +0.02(+0.80%) |
Apr 24, 2020 | 2.530 | 2.530 | 2.400 | 2.500 | 12,100 | -0.02(-0.79%) |
Apr 23, 2020 | 2.500 | 2.560 | 2.450 | 2.520 | 20,674 | +0.04(+1.61%) |
Apr 22, 2020 | 2.390 | 2.890 | 2.360 | 2.480 | 37,122 | +0.17(+7.36%) |
Apr 21, 2020 | 2.280 | 2.400 | 2.250 | 2.310 | 26,544 | +0.06(+2.67%) |
Apr 20, 2020 | 2.280 | 2.290 | 2.250 | 2.250 | 19,457 | -0.02(-0.88%) |
Apr 17, 2020 | 2.260 | 2.280 | 2.245 | 2.270 | 40,000 | +0.01(+0.44%) |
Apr 16, 2020 | 2.240 | 2.290 | 2.110 | 2.260 | 66,796 | +0.02(+0.89%) |
Apr 15, 2020 | 2.290 | 2.290 | 2.230 | 2.240 | 12,838 | -0.04(-1.75%) |
Apr 14, 2020 | 2.250 | 2.300 | 2.230 | 2.280 | 41,810 | +0.04(+1.79%) |
Apr 13, 2020 | 2.250 | 2.290 | 2.230 | 2.240 | 25,542 | -0.03(-1.32%) |
Apr 09, 2020 | 2.300 | 2.400 | 2.250 | 2.270 | 65,400 | -0.07(-2.99%) |
Apr 08, 2020 | 2.360 | 2.380 | 2.320 | 2.340 | 22,440 | -0.01(-0.43%) |
Apr 07, 2020 | 2.330 | 2.380 | 2.320 | 2.350 | 16,459 | +0.02(+0.86%) |
Apr 06, 2020 | 2.290 | 2.380 | 2.270 | 2.330 | 30,707 | +0.06(+2.64%) |
Apr 03, 2020 | 2.320 | 2.330 | 2.270 | 2.270 | 17,100 | -0.12(-5.02%) |
Apr 02, 2020 | 2.360 | 2.390 | 2.320 | 2.390 | 8,497 | +0.02(+0.84%) |
Apr 01, 2020 | 2.380 | 2.430 | 2.310 | 2.370 | 32,825 | -0.09(-3.66%) |
Mar 31, 2020 | 2.440 | 2.460 | 2.370 | 2.460 | 40,209 | +0.03(+1.23%) |
Mar 30, 2020 | 2.410 | 2.480 | 2.340 | 2.430 | 19,400 | +0.03(+1.25%) |
Mar 27, 2020 | 2.410 | 2.710 | 2.360 | 2.400 | 28,900 | +0.06(+2.39%) |
Mar 26, 2020 | 2.425 | 2.460 | 2.300 | 2.344 | 74,519 | +0.00(+0.17%) |
Mar 25, 2020 | 2.250 | 2.350 | 2.225 | 2.340 | 33,353 | +0.08(+3.54%) |
Mar 24, 2020 | 2.100 | 2.260 | 2.100 | 2.260 | 54,116 | +0.21(+10.24%) |
Mar 23, 2020 | 2.140 | 2.150 | 1.800 | 2.050 | 113,698 | -0.10(-4.65%) |
Mar 20, 2020 | 2.290 | 2.325 | 2.150 | 2.150 | 140,900 | -0.20(-8.51%) |
Mar 19, 2020 | 2.300 | 2.445 | 2.200 | 2.350 | 115,464 | -0.14(-5.62%) |
Mar 18, 2020 | 2.530 | 2.530 | 2.090 | 2.490 | 83,491 | -0.04(-1.58%) |
Mar 17, 2020 | 2.500 | 2.610 | 2.300 | 2.530 | 75,641 | -0.07(-2.69%) |
Mar 16, 2020 | 2.780 | 2.800 | 1.750 | 2.600 | 64,028 | -0.25(-8.77%) |
Mar 13, 2020 | 2.820 | 2.850 | 2.660 | 2.850 | 109,000 | +0.05(+1.79%) |
Mar 12, 2020 | 3.010 | 3.020 | 2.700 | 2.800 | 137,795 | -0.24(-7.89%) |
Mar 11, 2020 | 3.135 | 3.150 | 3.010 | 3.040 | 20,310 | -0.06(-1.94%) |
Mar 10, 2020 | 3.050 | 3.150 | 2.950 | 3.100 | 71,298 | -0.05(-1.59%) |
Mar 09, 2020 | 3.230 | 3.230 | 3.040 | 3.150 | 71,904 | -0.11(-3.37%) |
Mar 06, 2020 | 3.220 | 3.300 | 3.150 | 3.260 | 12,100 | +0.04(+1.24%) |
Mar 05, 2020 | 3.240 | 3.250 | 3.150 | 3.220 | 32,055 | -0.02(-0.62%) |
Mar 04, 2020 | 3.270 | 3.380 | 3.170 | 3.240 | 51,505 | -0.01(-0.31%) |
Mar 03, 2020 | 3.290 | 3.290 | 3.170 | 3.250 | 23,689 | -0.01(-0.31%) |
Mar 02, 2020 | 3.300 | 3.300 | 3.190 | 3.260 | 12,687 | -0.04(-1.21%) |
Feb 28, 2020 | 3.250 | 3.300 | 3.170 | 3.300 | 100,300 | +0.00(+0.00%) |
Feb 27, 2020 | 3.280 | 3.300 | 3.160 | 3.300 | 31,163 | +0.00(+0.00%) |
Feb 26, 2020 | 3.280 | 3.300 | 3.280 | 3.300 | 11,293 | +0.00(+0.00%) |
Feb 25, 2020 | 3.310 | 3.350 | 3.290 | 3.300 | 22,435 | +0.00(+0.00%) |
Feb 24, 2020 | 3.310 | 3.310 | 3.280 | 3.300 | 27,029 | -0.02(-0.60%) |
Feb 21, 2020 | 3.330 | 3.330 | 3.310 | 3.320 | 9,800 | -0.04(-1.04%) |
Feb 20, 2020 | 3.380 | 3.380 | 3.310 | 3.355 | 11,254 | -0.02(-0.74%) |
Feb 19, 2020 | 3.330 | 3.415 | 3.330 | 3.380 | 23,126 | +0.02(+0.60%) |
Feb 18, 2020 | 3.390 | 3.390 | 3.330 | 3.360 | 9,170 | -0.04(-1.18%) |
Feb 14, 2020 | 3.350 | 3.440 | 3.325 | 3.400 | 20,100 | +0.05(+1.49%) |
Feb 13, 2020 | 3.360 | 3.360 | 3.300 | 3.350 | 9,498 | -0.02(-0.59%) |
Feb 12, 2020 | 3.350 | 3.380 | 3.260 | 3.370 | 21,488 | +0.02(+0.60%) |
Feb 11, 2020 | 3.300 | 3.350 | 3.250 | 3.350 | 17,519 | +0.03(+0.90%) |
Feb 10, 2020 | 3.350 | 3.350 | 3.290 | 3.320 | 9,818 | +0.01(+0.30%) |
Feb 07, 2020 | 3.290 | 3.340 | 3.250 | 3.310 | 4,300 | +0.02(+0.61%) |
Feb 06, 2020 | 3.260 | 3.305 | 3.250 | 3.290 | 40,869 | +0.00(+0.00%) |
Feb 05, 2020 | 3.200 | 3.290 | 3.200 | 3.290 | 18,340 | +0.04(+1.23%) |
Feb 04, 2020 | 3.260 | 3.270 | 3.220 | 3.250 | 29,445 | +0.00(+0.00%) |
Feb 03, 2020 | 3.280 | 3.280 | 3.180 | 3.250 | 55,825 | -0.00(-0.00%) |
Jan 31, 2020 | 3.260 | 3.300 | 3.200 | 3.250 | 12,400 | -0.01(-0.30%) |
Jan 30, 2020 | 3.290 | 3.290 | 3.230 | 3.260 | 10,824 | -0.04(-1.21%) |
Jan 29, 2020 | 3.315 | 3.350 | 3.250 | 3.300 | 16,506 | +0.05(+1.54%) |
Jan 28, 2020 | 3.380 | 3.390 | 3.200 | 3.250 | 88,673 | -0.14(-4.13%) |
Jan 27, 2020 | 3.360 | 3.410 | 3.360 | 3.390 | 6,388 | +0.03(+0.89%) |
Jan 24, 2020 | 3.360 | 3.420 | 3.360 | 3.360 | 7,900 | -0.01(-0.30%) |
Jan 23, 2020 | 3.380 | 3.395 | 3.350 | 3.370 | 4,456 | -0.05(-1.46%) |
Jan 22, 2020 | 3.430 | 3.435 | 3.290 | 3.420 | 45,419 | -0.02(-0.58%) |
Jan 21, 2020 | 3.400 | 3.450 | 3.390 | 3.440 | 10,871 | +0.04(+1.18%) |
Jan 17, 2020 | 3.360 | 3.400 | 3.355 | 3.400 | 15,000 | +0.00(+0.00%) |
Jan 16, 2020 | 3.360 | 3.400 | 3.360 | 3.400 | 6,402 | -0.00(-0.00%) |
Jan 15, 2020 | 3.420 | 3.500 | 3.360 | 3.400 | 8,434 | -0.02(-0.58%) |
Jan 14, 2020 | 3.450 | 3.450 | 3.350 | 3.420 | 23,879 | -0.03(-0.87%) |
Jan 13, 2020 | 3.400 | 3.460 | 3.400 | 3.450 | 12,556 | -0.03(-0.86%) |
Jan 10, 2020 | 3.470 | 3.500 | 3.400 | 3.480 | 7,700 | +0.01(+0.29%) |
Jan 09, 2020 | 3.395 | 3.520 | 3.370 | 3.470 | 65,357 | -0.08(-2.25%) |
Jan 08, 2020 | 3.410 | 3.550 | 3.410 | 3.550 | 9,050 | +0.09(+2.60%) |
Jan 07, 2020 | 3.440 | 3.460 | 3.403 | 3.460 | 6,915 | +0.04(+1.17%) |
Jan 06, 2020 | 3.455 | 3.460 | 3.380 | 3.420 | 19,264 | -0.05(-1.44%) |
Jan 03, 2020 | 3.490 | 3.500 | 3.450 | 3.470 | 7,100 | -0.03(-0.86%) |
Jan 02, 2020 | 3.490 | 3.535 | 3.420 | 3.500 | 12,341 | +0.00(+0.00%) |
Dec 31, 2019 | 3.450 | 3.590 | 3.400 | 3.500 | 20,600 | -0.01(-0.28%) |
Dec 30, 2019 | 3.440 | 3.550 | 3.430 | 3.510 | 7,350 | +0.03(+0.86%) |
Dec 27, 2019 | 3.450 | 3.480 | 3.430 | 3.480 | 32,600 | +0.01(+0.29%) |
Dec 26, 2019 | 3.490 | 3.490 | 3.400 | 3.470 | 15,854 | -0.01(-0.29%) |
Dec 24, 2019 | 3.500 | 3.520 | 3.420 | 3.480 | 8,700 | -0.04(-1.14%) |
Dec 23, 2019 | 3.500 | 3.590 | 3.420 | 3.520 | 10,890 | +0.01(+0.28%) |
Dec 20, 2019 | 3.500 | 3.520 | 3.480 | 3.510 | 12,100 | +0.01(+0.29%) |
Dec 19, 2019 | 3.476 | 3.510 | 3.472 | 3.500 | 1,561 | +0.04(+1.16%) |
Dec 18, 2019 | 3.440 | 3.500 | 3.420 | 3.460 | 7,387 | +0.03(+0.87%) |
Dec 17, 2019 | 3.410 | 3.450 | 3.410 | 3.430 | 14,401 | -0.00(-0.15%) |
Dec 16, 2019 | 3.440 | 3.460 | 3.420 | 3.435 | 20,940 | +0.00(+0.15%) |
Dec 13, 2019 | 3.430 | 3.430 | 3.420 | 3.430 | 7,900 | +0.00(+0.00%) |
Dec 12, 2019 | 3.450 | 3.560 | 3.420 | 3.430 | 25,840 | -0.02(-0.58%) |
Dec 11, 2019 | 3.460 | 3.490 | 3.440 | 3.450 | 5,585 | -0.04(-1.15%) |
Dec 10, 2019 | 3.490 | 3.540 | 3.450 | 3.490 | 3,989 | +0.00(+0.00%) |
Dec 09, 2019 | 3.420 | 3.580 | 3.420 | 3.490 | 23,781 | +0.00(+0.00%) |
Dec 06, 2019 | 3.500 | 3.500 | 3.440 | 3.490 | 14,200 | -0.01(-0.29%) |
Dec 05, 2019 | 3.540 | 3.540 | 3.500 | 3.500 | 1,703 | -0.02(-0.57%) |
Dec 04, 2019 | 3.530 | 3.530 | 3.500 | 3.520 | 1,440 | -0.02(-0.56%) |
Dec 03, 2019 | 3.470 | 3.540 | 3.470 | 3.540 | 4,820 | +0.07(+2.02%) |
Dec 02, 2019 | 3.480 | 3.490 | 3.440 | 3.470 | 13,086 | -0.01(-0.29%) |
Nov 29, 2019 | 3.480 | 3.520 | 3.480 | 3.480 | 3,900 | -0.04(-1.14%) |
Nov 27, 2019 | 3.550 | 3.550 | 3.440 | 3.520 | 17,200 | -0.04(-1.12%) |
Nov 26, 2019 | 3.420 | 3.570 | 3.420 | 3.560 | 17,680 | +0.14(+4.09%) |
Nov 25, 2019 | 3.420 | 3.480 | 3.400 | 3.420 | 17,367 | +0.00(+0.00%) |
Nov 22, 2019 | 3.430 | 3.470 | 3.420 | 3.420 | 46,800 | -0.06(-1.72%) |
Nov 21, 2019 | 3.420 | 3.490 | 3.420 | 3.480 | 7,126 | -0.02(-0.57%) |
Nov 20, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 7,408 | +0.00(+0.00%) |
Nov 19, 2019 | 3.520 | 3.580 | 3.490 | 3.500 | 28,107 | -0.04(-1.13%) |
Nov 18, 2019 | 3.600 | 3.600 | 3.510 | 3.540 | 9,069 | -0.04(-1.12%) |
Nov 15, 2019 | 3.590 | 3.590 | 3.560 | 3.580 | 3,500 | +0.03(+0.85%) |
Nov 14, 2019 | 3.550 | 3.570 | 3.550 | 3.550 | 2,597 | +0.04(+1.14%) |
Nov 13, 2019 | 3.550 | 3.595 | 3.510 | 3.510 | 1,477 | -0.04(-1.13%) |
Nov 12, 2019 | 3.620 | 3.620 | 3.500 | 3.550 | 22,876 | -0.08(-2.20%) |
Nov 11, 2019 | 3.480 | 3.630 | 3.450 | 3.630 | 15,494 | +0.04(+1.11%) |
Nov 08, 2019 | 3.600 | 3.640 | 3.550 | 3.590 | 15,300 | +0.00(+0.00%) |
Nov 07, 2019 | 3.570 | 3.590 | 3.550 | 3.590 | 4,255 | +0.00(+0.00%) |
Nov 06, 2019 | 3.600 | 3.600 | 3.580 | 3.590 | 3,001 | -0.03(-0.83%) |
Nov 05, 2019 | 3.600 | 3.620 | 3.550 | 3.620 | 11,910 | -0.03(-0.82%) |
Nov 04, 2019 | 3.570 | 3.650 | 3.460 | 3.650 | 44,019 | +0.08(+2.24%) |
Nov 01, 2019 | 3.586 | 3.586 | 3.510 | 3.570 | 9,500 | -0.02(-0.56%) |
Oct 31, 2019 | 3.520 | 3.590 | 3.500 | 3.590 | 4,842 | +0.00(+0.00%) |
Oct 30, 2019 | 3.550 | 3.590 | 3.510 | 3.590 | 9,410 | +0.00(+0.00%) |
Oct 29, 2019 | 3.572 | 3.600 | 3.572 | 3.590 | 2,419 | +0.04(+1.13%) |
Oct 28, 2019 | 3.550 | 3.550 | 3.470 | 3.550 | 16,541 | +0.03(+0.85%) |
Oct 25, 2019 | 3.600 | 3.600 | 3.490 | 3.520 | 22,500 | -0.08(-2.22%) |
Oct 24, 2019 | 3.570 | 3.600 | 3.570 | 3.600 | 3,174 | +0.06(+1.69%) |
Oct 23, 2019 | 3.600 | 3.600 | 3.500 | 3.540 | 7,887 | -0.04(-1.12%) |
Oct 22, 2019 | 3.565 | 3.600 | 3.560 | 3.580 | 16,209 | +0.01(+0.28%) |
Oct 21, 2019 | 3.530 | 3.570 | 3.530 | 3.570 | 35,728 | +0.07(+2.00%) |
Oct 18, 2019 | 3.510 | 3.510 | 3.500 | 3.500 | 5,000 | -0.01(-0.28%) |
Oct 17, 2019 | 3.475 | 3.510 | 3.475 | 3.510 | 8,651 | +0.04(+1.15%) |
Oct 16, 2019 | 3.490 | 3.540 | 3.420 | 3.470 | 65,828 | -0.06(-1.70%) |
Oct 15, 2019 | 3.640 | 3.640 | 3.320 | 3.530 | 142,378 | -0.10(-2.75%) |
Oct 14, 2019 | 3.700 | 3.700 | 3.620 | 3.630 | 44,617 | -0.04(-1.09%) |
Oct 11, 2019 | 3.660 | 3.680 | 3.620 | 3.670 | 22,600 | +0.01(+0.27%) |
Oct 10, 2019 | 3.630 | 3.670 | 3.630 | 3.660 | 13,127 | +0.00(+0.00%) |
Oct 09, 2019 | 3.650 | 3.700 | 3.620 | 3.660 | 17,676 | -0.01(-0.27%) |
Oct 08, 2019 | 3.610 | 3.700 | 3.600 | 3.670 | 22,403 | +0.02(+0.55%) |
Oct 07, 2019 | 3.640 | 3.660 | 3.600 | 3.650 | 7,122 | -0.03(-0.82%) |
Oct 04, 2019 | 3.650 | 3.680 | 3.640 | 3.680 | 7,500 | +0.03(+0.82%) |
Oct 03, 2019 | 3.650 | 3.650 | 3.640 | 3.650 | 8,289 | +0.00(+0.00%) |
Oct 02, 2019 | 3.650 | 3.660 | 3.600 | 3.650 | 5,137 | +0.00(+0.00%) |
Oct 01, 2019 | 3.680 | 3.700 | 3.640 | 3.650 | 29,539 | -0.03(-0.82%) |
Sep 30, 2019 | 3.700 | 3.700 | 3.680 | 3.680 | 4,444 | -0.02(-0.54%) |
Sep 27, 2019 | 3.700 | 3.700 | 3.680 | 3.700 | 6,900 | +0.00(+0.00%) |
Sep 26, 2019 | 3.730 | 3.740 | 3.665 | 3.700 | 17,072 | -0.03(-0.80%) |
Sep 25, 2019 | 3.650 | 3.730 | 3.650 | 3.730 | 13,234 | +0.05(+1.36%) |
Sep 24, 2019 | 3.650 | 3.680 | 3.600 | 3.680 | 12,103 | +0.00(+0.00%) |
Sep 23, 2019 | 3.690 | 3.720 | 3.680 | 3.680 | 6,863 | +0.00(+0.00%) |
Sep 20, 2019 | 3.710 | 3.725 | 3.670 | 3.680 | 20,200 | -0.03(-0.81%) |
Sep 19, 2019 | 3.750 | 3.750 | 3.660 | 3.710 | 10,216 | +0.01(+0.27%) |
Sep 18, 2019 | 3.660 | 3.700 | 3.630 | 3.700 | 12,061 | +0.04(+1.09%) |
Sep 17, 2019 | 3.640 | 3.663 | 3.630 | 3.660 | 6,193 | +0.00(+0.00%) |
Sep 16, 2019 | 3.660 | 3.660 | 3.660 | 3.660 | 2,784 | +0.00(+0.00%) |
Sep 13, 2019 | 3.660 | 3.660 | 3.630 | 3.660 | 2,900 | +0.01(+0.27%) |
Sep 12, 2019 | 3.660 | 3.660 | 3.620 | 3.650 | 4,863 | -0.01(-0.27%) |
Sep 11, 2019 | 3.630 | 3.660 | 3.610 | 3.660 | 5,625 | +0.03(+0.83%) |
Sep 10, 2019 | 3.660 | 3.680 | 3.600 | 3.630 | 15,801 | -0.03(-0.82%) |
Sep 09, 2019 | 3.690 | 3.690 | 3.620 | 3.660 | 1,869 | +0.01(+0.27%) |
Sep 06, 2019 | 3.600 | 3.650 | 3.600 | 3.650 | 8,700 | +0.02(+0.55%) |
Sep 05, 2019 | 3.620 | 3.630 | 3.590 | 3.630 | 9,451 | +0.01(+0.28%) |
Sep 04, 2019 | 3.630 | 3.640 | 3.570 | 3.620 | 15,228 | -0.03(-0.82%) |
Sep 03, 2019 | 3.700 | 3.700 | 3.570 | 3.650 | 28,553 | -0.03(-0.82%) |
Aug 30, 2019 | 3.700 | 3.700 | 3.600 | 3.680 | 15,900 | -0.02(-0.54%) |
Aug 29, 2019 | 3.730 | 3.730 | 3.590 | 3.700 | 13,367 | -0.00(-0.13%) |
Aug 28, 2019 | 3.715 | 3.730 | 3.615 | 3.705 | 9,113 | +0.00(+0.14%) |
Aug 27, 2019 | 3.700 | 3.775 | 3.590 | 3.700 | 17,433 | +0.06(+1.65%) |
Aug 26, 2019 | 3.580 | 3.792 | 3.580 | 3.640 | 23,473 | +0.05(+1.39%) |
Aug 23, 2019 | 3.650 | 3.650 | 3.580 | 3.590 | 23,300 | -0.05(-1.37%) |
Aug 22, 2019 | 3.620 | 3.650 | 3.620 | 3.640 | 5,629 | +0.01(+0.28%) |
Aug 21, 2019 | 3.650 | 3.650 | 3.580 | 3.630 | 4,489 | -0.02(-0.55%) |
Aug 20, 2019 | 3.649 | 3.650 | 3.620 | 3.650 | 6,225 | +0.01(+0.27%) |
Aug 19, 2019 | 3.580 | 3.640 | 3.570 | 3.640 | 6,151 | +0.00(+0.00%) |
Aug 16, 2019 | 3.601 | 3.640 | 3.580 | 3.640 | 4,100 | +0.04(+1.11%) |
Aug 15, 2019 | 3.610 | 3.650 | 3.600 | 3.600 | 3,124 | +0.00(+0.00%) |
Aug 14, 2019 | 3.690 | 3.690 | 3.600 | 3.600 | 11,207 | -0.09(-2.44%) |
Aug 13, 2019 | 3.680 | 3.690 | 3.640 | 3.690 | 3,880 | +0.06(+1.65%) |
Aug 12, 2019 | 3.640 | 3.640 | 3.610 | 3.630 | 3,800 | +0.02(+0.55%) |
Aug 09, 2019 | 3.600 | 3.690 | 3.600 | 3.610 | 19,900 | -0.01(-0.28%) |
Aug 08, 2019 | 3.600 | 3.620 | 3.600 | 3.620 | 1,796 | +0.00(+0.00%) |
Aug 07, 2019 | 3.600 | 3.620 | 3.590 | 3.620 | 11,400 | +0.02(+0.56%) |
Aug 06, 2019 | 3.610 | 3.610 | 3.600 | 3.600 | 2,414 | -0.01(-0.28%) |
Aug 05, 2019 | 3.570 | 3.620 | 3.570 | 3.610 | 22,807 | +0.03(+0.84%) |
Aug 02, 2019 | 3.650 | 3.650 | 3.570 | 3.580 | 1,100 | -0.02(-0.56%) |
Aug 01, 2019 | 3.570 | 3.670 | 3.560 | 3.600 | 3,396 | -0.06(-1.65%) |
Jul 31, 2019 | 3.590 | 3.670 | 3.590 | 3.660 | 1,161 | +0.09(+2.53%) |
Jul 30, 2019 | 3.550 | 3.590 | 3.550 | 3.570 | 2,647 | -0.01(-0.28%) |
Jul 29, 2019 | 3.550 | 3.580 | 3.550 | 3.580 | 3,600 | -0.02(-0.56%) |
Jul 26, 2019 | 3.550 | 3.600 | 3.550 | 3.600 | 14,600 | +0.00(+0.00%) |
Jul 25, 2019 | 3.610 | 3.640 | 3.600 | 3.600 | 3,379 | -0.01(-0.28%) |
Jul 24, 2019 | 3.580 | 3.650 | 3.550 | 3.610 | 5,623 | +0.02(+0.56%) |
Jul 23, 2019 | 3.590 | 3.595 | 3.575 | 3.590 | 3,850 | +0.00(+0.00%) |
Jul 22, 2019 | 3.650 | 3.650 | 3.540 | 3.590 | 9,236 | -0.06(-1.64%) |
Jul 19, 2019 | 3.690 | 3.700 | 3.640 | 3.650 | 3,100 | -0.02(-0.54%) |
Jul 18, 2019 | 3.700 | 3.700 | 3.610 | 3.670 | 5,270 | -0.03(-0.81%) |
Jul 17, 2019 | 3.600 | 3.760 | 3.600 | 3.700 | 67,777 | +0.05(+1.37%) |
Jul 16, 2019 | 3.540 | 3.760 | 3.540 | 3.650 | 94,017 | +0.09(+2.53%) |
Jul 15, 2019 | 3.425 | 3.570 | 3.400 | 3.560 | 52,335 | +0.06(+1.71%) |
Jul 12, 2019 | 3.370 | 3.540 | 3.370 | 3.500 | 48,500 | +0.11(+3.24%) |
Jul 11, 2019 | 3.440 | 3.440 | 3.360 | 3.390 | 5,376 | -0.05(-1.45%) |
Jul 10, 2019 | 3.420 | 3.450 | 3.390 | 3.440 | 9,620 | +0.03(+0.88%) |
Jul 09, 2019 | 3.400 | 3.430 | 3.400 | 3.410 | 17,735 | +0.02(+0.59%) |
Jul 08, 2019 | 3.430 | 3.430 | 3.370 | 3.390 | 1,654 | +0.02(+0.59%) |
Jul 05, 2019 | 3.450 | 3.450 | 3.365 | 3.370 | 16,100 | -0.08(-2.32%) |
Jul 03, 2019 | 3.380 | 3.450 | 3.380 | 3.450 | 3,100 | +0.05(+1.47%) |
Jul 02, 2019 | 3.400 | 3.480 | 3.400 | 3.400 | 20,169 | +0.00(+0.00%) |
Jul 01, 2019 | 3.390 | 3.400 | 3.390 | 3.400 | 3,362 | +0.03(+0.89%) |
Jun 28, 2019 | 3.400 | 3.400 | 3.360 | 3.370 | 5,000 | -0.04(-1.32%) |
Jun 27, 2019 | 3.420 | 3.420 | 3.415 | 3.415 | 532 | +0.02(+0.44%) |
Jun 26, 2019 | 3.350 | 3.400 | 3.350 | 3.400 | 6,785 | +0.04(+1.19%) |
Jun 25, 2019 | 3.370 | 3.390 | 3.350 | 3.360 | 4,809 | -0.03(-0.88%) |
Jun 24, 2019 | 3.380 | 3.440 | 3.380 | 3.390 | 16,364 | +0.01(+0.30%) |
Jun 21, 2019 | 3.380 | 3.400 | 3.380 | 3.380 | 4,600 | -0.02(-0.59%) |
Jun 20, 2019 | 3.400 | 3.410 | 3.380 | 3.400 | 17,966 | -0.02(-0.44%) |
Jun 19, 2019 | 3.400 | 3.415 | 3.400 | 3.415 | 2,434 | +0.02(+0.44%) |
Jun 18, 2019 | 3.400 | 3.400 | 3.370 | 3.400 | 1,576 | +0.00(+0.00%) |
Jun 17, 2019 | 3.410 | 3.410 | 3.370 | 3.400 | 8,241 | -0.01(-0.29%) |
Jun 14, 2019 | 3.410 | 3.440 | 3.400 | 3.410 | 13,000 | +0.00(+0.00%) |
Jun 13, 2019 | 3.420 | 3.425 | 3.400 | 3.410 | 16,540 | -0.01(-0.44%) |
Jun 12, 2019 | 3.400 | 3.425 | 3.400 | 3.425 | 3,334 | +0.03(+1.03%) |
Jun 11, 2019 | 3.370 | 3.390 | 3.370 | 3.390 | 1,596 | +0.00(+0.00%) |
Jun 10, 2019 | 3.400 | 3.400 | 3.390 | 3.390 | 1,192 | -0.01(-0.29%) |
Jun 07, 2019 | 3.415 | 3.420 | 3.360 | 3.400 | 8,100 | -0.02(-0.56%) |
Jun 06, 2019 | 3.410 | 3.420 | 3.410 | 3.419 | 1,719 | +0.02(+0.56%) |
Jun 05, 2019 | 3.410 | 3.420 | 3.370 | 3.400 | 11,303 | +0.00(+0.00%) |
Jun 04, 2019 | 3.400 | 3.400 | 3.340 | 3.400 | 10,525 | +0.00(+0.00%) |
Jun 03, 2019 | 3.380 | 3.400 | 3.340 | 3.400 | 17,185 | +0.02(+0.59%) |
May 31, 2019 | 3.400 | 3.400 | 3.380 | 3.380 | 4,400 | -0.02(-0.59%) |
May 30, 2019 | 3.410 | 3.410 | 3.350 | 3.400 | 13,274 | -0.01(-0.29%) |
May 29, 2019 | 3.360 | 3.410 | 3.350 | 3.410 | 4,159 | +0.01(+0.29%) |
May 28, 2019 | 3.440 | 3.440 | 3.350 | 3.400 | 21,387 | +0.00(+0.00%) |
May 24, 2019 | 3.380 | 3.400 | 3.380 | 3.400 | 300 | +0.01(+0.29%) |
May 23, 2019 | 3.390 | 3.390 | 3.350 | 3.390 | 7,011 | +0.00(+0.00%) |
May 22, 2019 | 3.350 | 3.470 | 3.340 | 3.390 | 27,619 | +0.00(+0.00%) |
May 21, 2019 | 3.364 | 3.400 | 3.340 | 3.390 | 23,975 | -0.01(-0.29%) |
May 20, 2019 | 3.380 | 3.430 | 3.350 | 3.400 | 71,442 | -0.02(-0.58%) |
May 17, 2019 | 3.398 | 3.420 | 3.380 | 3.420 | 5,700 | +0.03(+0.88%) |
May 16, 2019 | 3.400 | 3.400 | 3.380 | 3.390 | 2,072 | +0.01(+0.30%) |
May 15, 2019 | 3.360 | 3.400 | 3.360 | 3.380 | 7,084 | +0.01(+0.30%) |
May 14, 2019 | 3.380 | 3.400 | 3.310 | 3.370 | 13,457 | -0.05(-1.46%) |
May 13, 2019 | 3.380 | 3.430 | 3.380 | 3.420 | 24,470 | +0.00(+0.00%) |
May 10, 2019 | 3.410 | 3.440 | 3.350 | 3.420 | 19,500 | +0.04(+1.18%) |
May 09, 2019 | 3.370 | 3.450 | 3.360 | 3.380 | 15,662 | -0.06(-1.74%) |
May 08, 2019 | 3.410 | 3.440 | 3.410 | 3.440 | 1,868 | +0.03(+0.88%) |
May 07, 2019 | 3.360 | 3.410 | 3.350 | 3.410 | 21,008 | +0.01(+0.29%) |
May 06, 2019 | 3.400 | 3.450 | 3.300 | 3.400 | 15,492 | +0.00(+0.00%) |
May 03, 2019 | 3.474 | 3.477 | 3.290 | 3.400 | 10,000 | -0.06(-1.73%) |
May 02, 2019 | 3.390 | 3.460 | 3.385 | 3.460 | 36,378 | +0.09(+2.67%) |