Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.611 | 2.611 | 2.524 | 2.524 | 2,758,420 | -0.05(-2.03%) |
Jul 30, 2020 | 2.541 | 2.576 | 2.506 | 2.576 | 2,432,980 | -0.11(-4.21%) |
Jul 29, 2020 | 2.654 | 2.706 | 2.637 | 2.689 | 1,190,181 | +0.03(+0.98%) |
Jul 28, 2020 | 2.654 | 2.672 | 2.637 | 2.663 | 1,870,668 | +0.00(+0.00%) |
Jul 27, 2020 | 2.645 | 2.672 | 2.628 | 2.663 | 2,188,891 | +0.02(+0.66%) |
Jul 24, 2020 | 2.672 | 2.689 | 2.637 | 2.645 | 1,856,567 | -0.05(-1.94%) |
Jul 23, 2020 | 2.689 | 2.715 | 2.672 | 2.698 | 2,399,291 | -0.03(-1.27%) |
Jul 22, 2020 | 2.732 | 2.754 | 2.715 | 2.732 | 1,989,858 | +0.00(+0.00%) |
Jul 21, 2020 | 2.732 | 2.767 | 2.724 | 2.732 | 2,509,701 | -0.01(-0.32%) |
Jul 20, 2020 | 2.698 | 2.750 | 2.693 | 2.741 | 1,679,563 | +0.02(+0.64%) |
Jul 17, 2020 | 2.724 | 2.732 | 2.698 | 2.724 | 2,512,617 | -0.03(-1.26%) |
Jul 16, 2020 | 2.776 | 2.802 | 2.741 | 2.759 | 3,196,580 | -0.05(-1.86%) |
Jul 15, 2020 | 2.802 | 2.828 | 2.776 | 2.811 | 2,942,248 | +0.01(+0.31%) |
Jul 14, 2020 | 2.732 | 2.802 | 2.724 | 2.802 | 3,624,269 | +0.10(+3.54%) |
Jul 13, 2020 | 2.732 | 2.750 | 2.689 | 2.706 | 2,534,996 | +0.01(+0.32%) |
Jul 10, 2020 | 2.628 | 2.711 | 2.615 | 2.698 | 2,904,017 | +0.10(+3.68%) |
Jul 09, 2020 | 2.680 | 2.689 | 2.593 | 2.602 | 3,400,513 | -0.10(-3.55%) |
Jul 08, 2020 | 2.654 | 2.698 | 2.654 | 2.698 | 2,924,102 | +0.01(+0.32%) |
Jul 07, 2020 | 2.759 | 2.759 | 2.680 | 2.689 | 4,516,861 | -0.09(-3.13%) |
Jul 06, 2020 | 2.724 | 2.802 | 2.702 | 2.776 | 6,966,111 | +0.16(+5.98%) |
Jul 02, 2020 | 2.654 | 2.680 | 2.602 | 2.619 | 3,555,241 | +0.08(+3.08%) |
Jul 01, 2020 | 2.532 | 2.580 | 2.532 | 2.541 | 3,249,636 | -0.02(-0.68%) |
Jun 30, 2020 | 2.532 | 2.576 | 2.515 | 2.558 | 3,229,310 | -0.03(-1.01%) |
Jun 29, 2020 | 2.576 | 2.615 | 2.558 | 2.585 | 3,488,063 | +0.09(+3.48%) |
Jun 26, 2020 | 2.585 | 2.585 | 2.491 | 2.498 | 3,575,006 | -0.15(-5.59%) |
Jun 25, 2020 | 2.585 | 2.658 | 2.583 | 2.645 | 3,333,457 | +0.10(+3.75%) |
Jun 24, 2020 | 2.654 | 2.654 | 2.541 | 2.550 | 4,322,372 | -0.14(-5.18%) |
Jun 23, 2020 | 2.741 | 2.767 | 2.676 | 2.689 | 4,465,400 | +0.20(+8.04%) |
Jun 22, 2020 | 2.498 | 2.519 | 2.465 | 2.489 | 3,523,537 | +0.04(+1.78%) |
Jun 19, 2020 | 2.585 | 2.585 | 2.428 | 2.445 | 3,479,052 | -0.11(-4.42%) |
Jun 18, 2020 | 2.524 | 2.602 | 2.515 | 2.558 | 2,557,746 | +0.00(+0.00%) |
Jun 17, 2020 | 2.602 | 2.619 | 2.545 | 2.558 | 3,351,105 | -0.08(-2.97%) |
Jun 16, 2020 | 2.680 | 2.706 | 2.588 | 2.637 | 4,590,869 | +0.07(+2.71%) |
Jun 15, 2020 | 2.454 | 2.602 | 2.437 | 2.567 | 4,922,933 | +0.01(+0.34%) |
Jun 12, 2020 | 2.585 | 2.611 | 2.482 | 2.558 | 4,173,828 | +0.12(+5.00%) |
Jun 11, 2020 | 2.541 | 2.602 | 2.437 | 2.437 | 4,573,596 | -0.30(-11.11%) |
Jun 10, 2020 | 2.828 | 2.837 | 2.724 | 2.741 | 5,701,475 | -0.16(-5.41%) |
Jun 09, 2020 | 2.924 | 2.951 | 2.880 | 2.898 | 3,374,766 | -0.10(-3.20%) |
Jun 08, 2020 | 3.054 | 3.077 | 2.933 | 2.994 | 4,723,677 | +0.04(+1.47%) |
Jun 05, 2020 | 2.994 | 3.011 | 2.946 | 2.950 | 4,568,446 | +0.13(+4.63%) |
Jun 04, 2020 | 2.759 | 2.833 | 2.726 | 2.819 | 3,819,796 | +0.02(+0.62%) |
Jun 03, 2020 | 2.698 | 2.802 | 2.698 | 2.802 | 3,989,167 | +0.27(+10.65%) |
Jun 02, 2020 | 2.506 | 2.550 | 2.498 | 2.532 | 2,501,525 | +0.06(+2.47%) |
Jun 01, 2020 | 2.410 | 2.480 | 2.393 | 2.471 | 2,934,306 | +0.15(+6.37%) |
May 29, 2020 | 2.367 | 2.384 | 2.280 | 2.323 | 5,244,836 | -0.10(-3.96%) |
May 28, 2020 | 2.463 | 2.463 | 2.402 | 2.419 | 3,031,611 | -0.02(-0.71%) |
May 27, 2020 | 2.471 | 2.489 | 2.384 | 2.437 | 4,419,541 | +0.12(+5.26%) |
May 26, 2020 | 2.263 | 2.350 | 2.263 | 2.315 | 3,057,506 | +0.17(+8.13%) |
May 22, 2020 | 2.167 | 2.167 | 2.097 | 2.141 | 2,075,020 | +0.03(+1.23%) |
May 21, 2020 | 2.132 | 2.167 | 2.115 | 2.115 | 2,585,707 | -0.07(-3.19%) |
May 20, 2020 | 2.158 | 2.210 | 2.158 | 2.184 | 2,444,296 | +0.06(+2.87%) |
May 19, 2020 | 2.167 | 2.189 | 2.123 | 2.123 | 9,390,172 | -0.03(-1.21%) |
May 18, 2020 | 2.062 | 2.158 | 2.038 | 2.149 | 4,211,159 | +0.21(+10.76%) |
May 15, 2020 | 1.923 | 1.967 | 1.919 | 1.941 | 2,537,208 | -0.03(-1.33%) |
May 14, 2020 | 1.862 | 1.975 | 1.823 | 1.967 | 4,695,177 | +0.02(+0.89%) |
May 13, 2020 | 2.001 | 2.001 | 1.923 | 1.949 | 2,940,248 | -0.14(-6.67%) |
May 12, 2020 | 2.184 | 2.210 | 2.080 | 2.088 | 3,925,051 | +0.03(+1.69%) |
May 11, 2020 | 2.045 | 2.071 | 2.019 | 2.054 | 2,981,169 | -0.01(-0.42%) |
May 08, 2020 | 2.080 | 2.084 | 2.045 | 2.062 | 11,512,876 | -0.01(-0.42%) |
May 07, 2020 | 2.054 | 2.115 | 2.054 | 2.071 | 7,608,237 | +0.05(+2.59%) |
May 06, 2020 | 2.080 | 2.097 | 2.010 | 2.019 | 1,494,266 | -0.03(-1.69%) |
May 05, 2020 | 2.088 | 2.106 | 2.045 | 2.054 | 2,448,008 | -0.08(-3.67%) |
May 04, 2020 | 2.123 | 2.154 | 2.097 | 2.132 | 2,632,287 | -0.06(-2.78%) |
May 01, 2020 | 2.236 | 2.236 | 2.162 | 2.193 | 2,297,840 | -0.07(-3.08%) |
Apr 30, 2020 | 2.254 | 2.277 | 2.219 | 2.263 | 2,294,045 | -0.10(-4.06%) |
Apr 29, 2020 | 2.315 | 2.376 | 2.297 | 2.358 | 3,089,707 | +0.15(+6.69%) |
Apr 28, 2020 | 2.219 | 2.254 | 2.158 | 2.210 | 4,193,311 | +0.09(+4.10%) |
Apr 27, 2020 | 2.088 | 2.123 | 2.062 | 2.123 | 2,888,957 | +0.07(+3.39%) |
Apr 24, 2020 | 2.071 | 2.071 | 2.019 | 2.054 | 1,548,365 | +0.01(+0.43%) |
Apr 23, 2020 | 2.036 | 2.115 | 2.019 | 2.045 | 3,525,875 | +0.02(+0.86%) |
Apr 22, 2020 | 2.054 | 2.062 | 2.010 | 2.028 | 2,015,711 | -0.02(-0.85%) |
Apr 21, 2020 | 2.036 | 2.088 | 2.010 | 2.045 | 3,645,437 | -0.03(-1.67%) |
Apr 20, 2020 | 2.071 | 2.123 | 2.036 | 2.080 | 2,260,165 | -0.05(-2.45%) |
Apr 17, 2020 | 2.149 | 2.158 | 2.088 | 2.132 | 3,155,796 | +0.04(+2.08%) |
Apr 16, 2020 | 2.123 | 2.123 | 2.062 | 2.088 | 2,256,982 | -0.02(-0.83%) |
Apr 15, 2020 | 2.184 | 2.184 | 2.088 | 2.106 | 3,094,553 | -0.22(-9.36%) |
Apr 14, 2020 | 2.358 | 2.367 | 2.297 | 2.323 | 3,725,188 | -0.01(-0.37%) |
Apr 13, 2020 | 2.384 | 2.402 | 2.306 | 2.332 | 1,954,413 | -0.08(-3.25%) |
Apr 09, 2020 | 2.384 | 2.463 | 2.350 | 2.410 | 3,690,266 | +0.12(+5.32%) |
Apr 08, 2020 | 2.245 | 2.306 | 2.202 | 2.289 | 3,215,422 | +0.05(+2.33%) |
Apr 07, 2020 | 2.367 | 2.384 | 2.228 | 2.236 | 6,630,924 | +0.08(+3.63%) |
Apr 06, 2020 | 2.115 | 2.167 | 2.097 | 2.158 | 8,119,996 | +0.19(+9.73%) |
Apr 03, 2020 | 1.967 | 2.028 | 1.949 | 1.967 | 12,658,579 | -0.03(-1.31%) |
Apr 02, 2020 | 2.080 | 2.193 | 1.967 | 1.993 | 9,642,841 | -0.06(-2.97%) |
Apr 01, 2020 | 2.071 | 2.106 | 2.036 | 2.054 | 2,695,727 | -0.11(-5.22%) |
Mar 31, 2020 | 2.219 | 2.228 | 2.132 | 2.167 | 2,769,795 | -0.11(-4.96%) |
Mar 30, 2020 | 2.228 | 2.284 | 2.176 | 2.280 | 3,414,360 | +0.00(+0.00%) |
Mar 27, 2020 | 2.254 | 2.341 | 2.202 | 2.280 | 2,246,933 | -0.03(-1.50%) |
Mar 26, 2020 | 2.271 | 2.376 | 2.263 | 2.315 | 4,803,800 | +0.00(+0.00%) |
Mar 25, 2020 | 2.263 | 2.397 | 2.149 | 2.315 | 3,927,312 | +0.08(+3.50%) |
Mar 24, 2020 | 2.176 | 2.263 | 2.141 | 2.236 | 3,678,825 | +0.25(+12.72%) |
Mar 23, 2020 | 2.080 | 2.102 | 1.949 | 1.984 | 6,511,439 | -0.09(-4.20%) |
Mar 20, 2020 | 2.106 | 2.176 | 1.984 | 2.071 | 8,195,739 | +0.22(+11.74%) |
Mar 19, 2020 | 1.801 | 1.888 | 1.758 | 1.854 | 3,238,056 | +0.14(+8.12%) |
Mar 18, 2020 | 1.749 | 1.793 | 1.645 | 1.714 | 4,338,261 | -0.16(-8.37%) |
Mar 17, 2020 | 1.653 | 1.871 | 1.627 | 1.871 | 4,156,724 | +0.23(+14.36%) |
Mar 16, 2020 | 1.566 | 1.706 | 1.566 | 1.636 | 5,267,109 | -0.34(-17.18%) |
Mar 13, 2020 | 1.932 | 1.975 | 1.784 | 1.975 | 4,507,082 | +0.15(+8.09%) |
Mar 12, 2020 | 1.958 | 1.967 | 1.767 | 1.827 | 5,540,817 | -0.37(-17.00%) |
Mar 11, 2020 | 2.319 | 2.330 | 2.176 | 2.202 | 8,822,085 | -0.17(-6.99%) |
Mar 10, 2020 | 2.376 | 2.384 | 2.228 | 2.367 | 6,826,276 | +0.09(+3.82%) |
Mar 09, 2020 | 2.350 | 2.611 | 2.271 | 2.280 | 6,209,093 | -0.40(-14.93%) |
Mar 06, 2020 | 2.689 | 2.759 | 2.637 | 2.680 | 7,931,090 | -0.10(-3.45%) |
Mar 05, 2020 | 2.811 | 2.837 | 2.759 | 2.776 | 7,433,796 | -0.22(-7.27%) |
Mar 04, 2020 | 2.941 | 3.002 | 2.898 | 2.994 | 4,854,012 | +0.10(+3.30%) |
Mar 03, 2020 | 3.002 | 3.059 | 2.880 | 2.898 | 8,801,816 | -0.10(-3.20%) |
Mar 02, 2020 | 2.933 | 3.002 | 2.880 | 2.994 | 6,557,450 | +0.05(+1.78%) |
Feb 28, 2020 | 2.924 | 2.959 | 2.880 | 2.941 | 8,471,880 | -0.10(-3.43%) |
Feb 27, 2020 | 3.098 | 3.150 | 3.046 | 3.046 | 4,712,353 | -0.14(-4.37%) |
Feb 26, 2020 | 3.211 | 3.246 | 3.176 | 3.185 | 3,561,980 | -0.03(-0.81%) |
Feb 25, 2020 | 3.289 | 3.289 | 3.176 | 3.211 | 4,958,327 | -0.07(-2.12%) |
Feb 24, 2020 | 3.281 | 3.333 | 3.272 | 3.281 | 3,146,595 | -0.18(-5.28%) |
Feb 21, 2020 | 3.498 | 3.503 | 3.455 | 3.463 | 1,645,468 | -0.03(-1.00%) |
Feb 20, 2020 | 3.516 | 3.533 | 3.481 | 3.498 | 1,837,107 | -0.02(-0.49%) |
Feb 19, 2020 | 3.533 | 3.533 | 3.507 | 3.516 | 1,337,780 | +0.01(+0.25%) |
Feb 18, 2020 | 3.516 | 3.524 | 3.492 | 3.507 | 1,412,325 | -0.08(-2.18%) |
Feb 14, 2020 | 3.611 | 3.611 | 3.550 | 3.585 | 2,371,041 | +0.04(+1.23%) |
Feb 13, 2020 | 3.524 | 3.568 | 3.516 | 3.542 | 3,261,569 | -0.22(-5.79%) |
Feb 12, 2020 | 3.785 | 3.812 | 3.742 | 3.759 | 1,499,780 | +0.03(+0.70%) |
Feb 11, 2020 | 3.724 | 3.751 | 3.720 | 3.733 | 944,369 | +0.03(+0.94%) |
Feb 10, 2020 | 3.690 | 3.698 | 3.672 | 3.698 | 758,990 | +0.00(+0.00%) |
Feb 07, 2020 | 3.690 | 3.716 | 3.672 | 3.698 | 1,084,568 | -0.03(-0.70%) |
Feb 06, 2020 | 3.759 | 3.772 | 3.698 | 3.724 | 3,453,013 | +0.03(+0.94%) |
Feb 05, 2020 | 3.681 | 3.716 | 3.672 | 3.690 | 1,979,025 | +0.07(+1.92%) |
Feb 04, 2020 | 3.620 | 3.637 | 3.603 | 3.620 | 2,851,586 | +0.10(+2.97%) |
Feb 03, 2020 | 3.516 | 3.559 | 3.516 | 3.516 | 1,519,535 | +0.03(+0.75%) |
Jan 31, 2020 | 3.533 | 3.537 | 3.490 | 3.490 | 1,845,994 | -0.10(-2.91%) |
Jan 30, 2020 | 3.542 | 3.594 | 3.524 | 3.594 | 1,448,956 | +0.03(+0.98%) |
Jan 29, 2020 | 3.568 | 3.585 | 3.550 | 3.559 | 1,799,316 | -0.02(-0.49%) |
Jan 28, 2020 | 3.568 | 3.594 | 3.550 | 3.577 | 1,433,967 | +0.03(+0.98%) |
Jan 27, 2020 | 3.568 | 3.585 | 3.542 | 3.542 | 1,734,888 | -0.13(-3.55%) |
Jan 24, 2020 | 3.716 | 3.716 | 3.664 | 3.672 | 1,998,487 | -0.03(-0.71%) |
Jan 23, 2020 | 3.698 | 3.707 | 3.642 | 3.698 | 2,397,554 | -0.01(-0.23%) |
Jan 22, 2020 | 3.707 | 3.724 | 3.698 | 3.707 | 1,232,502 | -0.04(-1.16%) |
Jan 21, 2020 | 3.794 | 3.794 | 3.751 | 3.751 | 1,363,505 | -0.05(-1.37%) |
Jan 17, 2020 | 3.820 | 3.820 | 3.794 | 3.803 | 663,059 | -0.02(-0.46%) |
Jan 16, 2020 | 3.803 | 3.820 | 3.794 | 3.820 | 791,878 | +0.03(+0.92%) |
Jan 15, 2020 | 3.820 | 3.829 | 3.785 | 3.785 | 1,185,592 | -0.05(-1.36%) |
Jan 14, 2020 | 3.864 | 3.864 | 3.838 | 3.838 | 756,955 | -0.03(-0.90%) |
Jan 13, 2020 | 3.838 | 3.872 | 3.829 | 3.872 | 995,356 | +0.03(+0.91%) |
Jan 10, 2020 | 3.872 | 3.881 | 3.838 | 3.838 | 1,260,732 | -0.04(-1.12%) |
Jan 09, 2020 | 3.881 | 3.890 | 3.855 | 3.881 | 1,202,339 | -0.02(-0.45%) |
Jan 08, 2020 | 3.890 | 3.916 | 3.881 | 3.899 | 1,099,356 | +0.04(+1.13%) |
Jan 07, 2020 | 3.881 | 3.881 | 3.855 | 3.855 | 1,146,129 | +0.01(+0.23%) |
Jan 06, 2020 | 3.785 | 3.846 | 3.777 | 3.846 | 1,688,337 | -0.09(-2.21%) |
Jan 03, 2020 | 3.942 | 3.951 | 3.907 | 3.933 | 2,304,965 | -0.07(-1.74%) |
Jan 02, 2020 | 3.994 | 4.003 | 3.968 | 4.003 | 1,620,689 | +0.06(+1.55%) |
Dec 31, 2019 | 3.959 | 3.959 | 3.933 | 3.942 | 835,432 | -0.03(-0.66%) |
Dec 30, 2019 | 3.986 | 3.986 | 3.959 | 3.968 | 1,751,195 | +0.01(+0.22%) |
Dec 27, 2019 | 3.951 | 3.968 | 3.933 | 3.959 | 2,683,036 | +0.03(+0.89%) |
Dec 26, 2019 | 3.916 | 3.942 | 3.916 | 3.925 | 620,760 | +0.02(+0.45%) |
Dec 24, 2019 | 3.916 | 3.929 | 3.907 | 3.907 | 391,170 | -0.03(-0.66%) |
Dec 23, 2019 | 3.951 | 3.951 | 3.925 | 3.933 | 1,198,830 | -0.01(-0.22%) |
Dec 20, 2019 | 4.003 | 4.012 | 3.942 | 3.942 | 1,693,157 | -0.08(-1.95%) |
Dec 19, 2019 | 4.029 | 4.038 | 4.020 | 4.020 | 963,831 | -0.01(-0.22%) |
Dec 18, 2019 | 4.038 | 4.046 | 4.020 | 4.029 | 934,557 | -0.05(-1.28%) |
Dec 17, 2019 | 4.073 | 4.090 | 4.064 | 4.081 | 1,478,779 | +0.05(+1.30%) |
Dec 16, 2019 | 4.046 | 4.064 | 4.029 | 4.029 | 1,129,233 | +0.02(+0.43%) |
Dec 13, 2019 | 4.029 | 4.073 | 3.994 | 4.012 | 1,910,232 | +0.01(+0.22%) |
Dec 12, 2019 | 3.925 | 4.003 | 3.916 | 4.003 | 2,615,773 | +0.13(+3.37%) |
Dec 11, 2019 | 3.872 | 3.881 | 3.855 | 3.872 | 860,970 | +0.01(+0.23%) |
Dec 10, 2019 | 3.881 | 3.899 | 3.859 | 3.864 | 1,590,314 | -0.03(-0.67%) |
Dec 09, 2019 | 3.881 | 3.907 | 3.877 | 3.890 | 975,268 | +0.01(+0.22%) |
Dec 06, 2019 | 3.890 | 3.899 | 3.872 | 3.881 | 911,505 | +0.04(+1.13%) |
Dec 05, 2019 | 3.855 | 3.864 | 3.829 | 3.838 | 1,321,904 | +0.02(+0.46%) |
Dec 04, 2019 | 3.820 | 3.859 | 3.812 | 3.820 | 1,596,645 | +0.04(+1.15%) |
Dec 03, 2019 | 3.777 | 3.785 | 3.746 | 3.777 | 2,034,599 | -0.08(-2.03%) |
Dec 02, 2019 | 3.899 | 3.907 | 3.855 | 3.855 | 1,618,260 | -0.03(-0.89%) |
Nov 29, 2019 | 3.899 | 3.899 | 3.881 | 3.890 | 562,738 | -0.01(-0.22%) |
Nov 27, 2019 | 3.890 | 3.899 | 3.872 | 3.899 | 922,193 | +0.03(+0.67%) |
Nov 26, 2019 | 3.890 | 3.890 | 3.855 | 3.872 | 1,265,155 | -0.06(-1.55%) |
Nov 25, 2019 | 3.907 | 3.933 | 3.899 | 3.933 | 1,036,083 | +0.00(+0.00%) |
Nov 22, 2019 | 3.907 | 3.942 | 3.907 | 3.933 | 886,799 | +0.03(+0.89%) |
Nov 21, 2019 | 3.890 | 3.907 | 3.872 | 3.899 | 1,150,783 | +0.01(+0.22%) |
Nov 20, 2019 | 3.899 | 3.925 | 3.872 | 3.890 | 1,882,001 | -0.09(-2.19%) |
Nov 19, 2019 | 4.012 | 4.020 | 3.968 | 3.977 | 1,033,821 | -0.01(-0.22%) |
Nov 18, 2019 | 3.977 | 3.994 | 3.959 | 3.986 | 1,243,864 | -0.03(-0.87%) |
Nov 15, 2019 | 4.020 | 4.029 | 3.994 | 4.020 | 1,589,159 | +0.04(+1.09%) |
Nov 14, 2019 | 3.968 | 3.986 | 3.959 | 3.977 | 1,092,406 | +0.00(+0.00%) |
Nov 13, 2019 | 3.994 | 4.003 | 3.968 | 3.977 | 1,417,356 | -0.08(-1.93%) |
Nov 12, 2019 | 4.046 | 4.081 | 4.029 | 4.055 | 2,116,626 | +0.04(+1.08%) |
Nov 11, 2019 | 3.994 | 4.029 | 3.986 | 4.012 | 3,557,681 | -0.01(-0.22%) |
Nov 08, 2019 | 4.012 | 4.029 | 3.986 | 4.020 | 1,391,850 | -0.01(-0.22%) |
Nov 07, 2019 | 4.055 | 4.064 | 4.029 | 4.029 | 1,307,094 | +0.01(+0.22%) |
Nov 06, 2019 | 4.020 | 4.029 | 3.994 | 4.020 | 2,162,786 | +0.04(+1.09%) |
Nov 05, 2019 | 3.959 | 3.994 | 3.951 | 3.977 | 2,480,122 | +0.07(+1.78%) |
Nov 04, 2019 | 3.907 | 3.916 | 3.890 | 3.907 | 1,468,139 | +0.06(+1.58%) |
Nov 01, 2019 | 3.803 | 3.846 | 3.794 | 3.846 | 1,406,100 | +0.09(+2.31%) |
Oct 31, 2019 | 3.777 | 3.785 | 3.724 | 3.759 | 1,580,094 | -0.04(-1.14%) |
Oct 30, 2019 | 3.794 | 3.816 | 3.759 | 3.803 | 1,455,419 | -0.03(-0.91%) |
Oct 29, 2019 | 3.855 | 3.890 | 3.829 | 3.838 | 1,687,688 | -0.03(-0.68%) |
Oct 28, 2019 | 3.855 | 3.872 | 3.846 | 3.864 | 1,097,560 | +0.03(+0.68%) |
Oct 25, 2019 | 3.812 | 3.855 | 3.803 | 3.838 | 2,012,162 | -0.02(-0.45%) |
Oct 24, 2019 | 3.916 | 3.916 | 3.829 | 3.855 | 2,197,339 | -0.03(-0.89%) |
Oct 23, 2019 | 3.872 | 3.890 | 3.851 | 3.890 | 1,696,470 | +0.06(+1.59%) |
Oct 22, 2019 | 3.777 | 3.855 | 3.768 | 3.829 | 2,085,352 | +0.04(+1.15%) |
Oct 21, 2019 | 3.803 | 3.829 | 3.785 | 3.785 | 912,884 | +0.01(+0.23%) |
Oct 18, 2019 | 3.733 | 3.777 | 3.733 | 3.777 | 1,677,069 | +0.08(+2.12%) |
Oct 17, 2019 | 3.751 | 3.759 | 3.690 | 3.698 | 2,074,302 | -0.01(-0.23%) |
Oct 16, 2019 | 3.707 | 3.738 | 3.707 | 3.707 | 1,931,199 | -0.01(-0.23%) |
Oct 15, 2019 | 3.655 | 3.746 | 3.653 | 3.716 | 2,094,544 | +0.06(+1.67%) |
Oct 14, 2019 | 3.637 | 3.672 | 3.629 | 3.655 | 1,112,655 | -0.03(-0.94%) |
Oct 11, 2019 | 3.698 | 3.724 | 3.664 | 3.690 | 3,841,034 | +0.09(+2.42%) |
Oct 10, 2019 | 3.568 | 3.611 | 3.559 | 3.603 | 2,254,746 | +0.12(+3.50%) |
Oct 09, 2019 | 3.472 | 3.490 | 3.455 | 3.481 | 2,228,772 | +0.04(+1.27%) |
Oct 08, 2019 | 3.463 | 3.490 | 3.437 | 3.437 | 3,847,469 | -0.08(-2.23%) |
Oct 07, 2019 | 3.550 | 3.559 | 3.516 | 3.516 | 1,753,615 | +0.00(+0.00%) |
Oct 04, 2019 | 3.490 | 3.524 | 3.472 | 3.516 | 1,526,531 | +0.02(+0.50%) |
Oct 03, 2019 | 3.481 | 3.507 | 3.429 | 3.498 | 2,426,983 | +0.03(+1.01%) |
Oct 02, 2019 | 3.507 | 3.524 | 3.437 | 3.463 | 1,922,470 | -0.08(-2.21%) |
Oct 01, 2019 | 3.655 | 3.664 | 3.542 | 3.542 | 2,137,174 | -0.05(-1.45%) |
Sep 30, 2019 | 3.637 | 3.637 | 3.594 | 3.594 | 1,276,681 | -0.03(-0.72%) |
Sep 27, 2019 | 3.620 | 3.655 | 3.598 | 3.620 | 1,417,706 | +0.03(+0.97%) |
Sep 26, 2019 | 3.577 | 3.594 | 3.559 | 3.585 | 1,769,176 | +0.03(+0.73%) |
Sep 25, 2019 | 3.542 | 3.585 | 3.533 | 3.559 | 1,333,686 | -0.01(-0.24%) |
Sep 24, 2019 | 3.611 | 3.611 | 3.546 | 3.568 | 1,437,692 | -0.05(-1.44%) |
Sep 23, 2019 | 3.585 | 3.629 | 3.568 | 3.620 | 1,972,764 | -0.03(-0.95%) |
Sep 20, 2019 | 3.698 | 3.707 | 3.655 | 3.655 | 1,741,652 | -0.04(-1.18%) |
Sep 19, 2019 | 3.733 | 3.742 | 3.690 | 3.698 | 1,097,092 | +0.03(+0.95%) |
Sep 18, 2019 | 3.655 | 3.676 | 3.637 | 3.664 | 1,264,337 | +0.01(+0.24%) |
Sep 17, 2019 | 3.620 | 3.672 | 3.603 | 3.655 | 1,280,892 | -0.03(-0.94%) |
Sep 16, 2019 | 3.672 | 3.698 | 3.655 | 3.690 | 2,120,630 | -0.05(-1.40%) |
Sep 13, 2019 | 3.716 | 3.759 | 3.698 | 3.742 | 2,409,653 | +0.09(+2.38%) |
Sep 12, 2019 | 3.577 | 3.672 | 3.550 | 3.655 | 2,170,351 | +0.02(+0.48%) |
Sep 11, 2019 | 3.637 | 3.646 | 3.594 | 3.637 | 1,578,226 | -0.03(-0.71%) |
Sep 10, 2019 | 3.672 | 3.681 | 3.624 | 3.664 | 2,782,707 | +0.12(+3.44%) |
Sep 09, 2019 | 3.490 | 3.550 | 3.481 | 3.542 | 1,972,024 | +0.10(+3.04%) |
Sep 06, 2019 | 3.429 | 3.455 | 3.411 | 3.437 | 1,701,661 | +0.00(+0.00%) |
Sep 05, 2019 | 3.350 | 3.446 | 3.350 | 3.437 | 3,532,370 | +0.16(+4.77%) |
Sep 04, 2019 | 3.263 | 3.298 | 3.246 | 3.281 | 1,935,610 | +0.07(+2.17%) |
Sep 03, 2019 | 3.246 | 3.246 | 3.211 | 3.211 | 1,748,247 | -0.08(-2.38%) |
Aug 30, 2019 | 3.315 | 3.315 | 3.263 | 3.289 | 1,032,166 | +0.01(+0.27%) |
Aug 29, 2019 | 3.263 | 3.289 | 3.255 | 3.281 | 1,513,189 | +0.03(+0.80%) |
Aug 28, 2019 | 3.263 | 3.289 | 3.246 | 3.255 | 1,301,193 | -0.04(-1.32%) |
Aug 27, 2019 | 3.333 | 3.342 | 3.281 | 3.298 | 2,158,892 | +0.01(+0.26%) |
Aug 26, 2019 | 3.307 | 3.315 | 3.281 | 3.289 | 1,195,918 | +0.03(+0.80%) |
Aug 23, 2019 | 3.324 | 3.359 | 3.263 | 3.263 | 2,082,834 | -0.04(-1.15%) |
Aug 22, 2019 | 3.318 | 3.326 | 3.271 | 3.301 | 1,527,137 | +0.01(+0.25%) |
Aug 21, 2019 | 3.318 | 3.318 | 3.285 | 3.293 | 1,160,722 | +0.03(+1.02%) |
Aug 20, 2019 | 3.310 | 3.310 | 3.260 | 3.260 | 1,796,980 | -0.06(-1.76%) |
Aug 19, 2019 | 3.335 | 3.351 | 3.314 | 3.318 | 1,885,214 | +0.06(+1.79%) |
Aug 16, 2019 | 3.260 | 3.285 | 3.235 | 3.260 | 2,244,135 | +0.09(+2.89%) |
Aug 15, 2019 | 3.218 | 3.235 | 3.160 | 3.168 | 4,011,132 | -0.26(-7.54%) |
Aug 14, 2019 | 3.451 | 3.460 | 3.426 | 3.426 | 2,172,091 | -0.12(-3.29%) |
Aug 13, 2019 | 3.510 | 3.593 | 3.485 | 3.543 | 1,908,156 | +0.03(+0.95%) |
Aug 12, 2019 | 3.518 | 3.551 | 3.476 | 3.510 | 2,730,451 | -0.03(-0.94%) |
Aug 09, 2019 | 3.535 | 3.560 | 3.510 | 3.543 | 1,602,525 | -0.07(-1.85%) |
Aug 08, 2019 | 3.610 | 3.643 | 3.585 | 3.610 | 1,501,423 | +0.02(+0.46%) |
Aug 07, 2019 | 3.568 | 3.610 | 3.535 | 3.593 | 1,947,794 | -0.06(-1.60%) |
Aug 06, 2019 | 3.668 | 3.668 | 3.613 | 3.652 | 3,060,918 | +0.01(+0.23%) |
Aug 05, 2019 | 3.677 | 3.693 | 3.614 | 3.643 | 6,152,923 | -0.15(-3.96%) |
Aug 02, 2019 | 3.827 | 3.835 | 3.764 | 3.793 | 2,484,514 | -0.19(-4.81%) |