Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.626 | 3.635 | 3.540 | 3.566 | 442,961 | -0.02(-0.48%) |
Apr 29, 2020 | 3.600 | 3.626 | 3.566 | 3.583 | 255,572 | +0.08(+2.21%) |
Apr 28, 2020 | 3.540 | 3.540 | 3.480 | 3.505 | 493,774 | +0.04(+1.24%) |
Apr 27, 2020 | 3.419 | 3.497 | 3.419 | 3.462 | 403,398 | +0.08(+2.29%) |
Apr 24, 2020 | 3.445 | 3.445 | 3.368 | 3.385 | 307,335 | -0.07(-1.99%) |
Apr 23, 2020 | 3.480 | 3.514 | 3.445 | 3.454 | 243,045 | +0.01(+0.25%) |
Apr 22, 2020 | 3.480 | 3.488 | 3.441 | 3.445 | 306,590 | +0.11(+3.36%) |
Apr 21, 2020 | 3.393 | 3.454 | 3.333 | 3.333 | 619,882 | +0.03(+0.78%) |
Apr 20, 2020 | 3.325 | 3.393 | 3.299 | 3.307 | 445,316 | +0.00(+0.00%) |
Apr 17, 2020 | 3.307 | 3.328 | 3.281 | 3.307 | 383,501 | +0.03(+1.05%) |
Apr 16, 2020 | 3.299 | 3.299 | 3.247 | 3.273 | 333,326 | -0.08(-2.31%) |
Apr 15, 2020 | 3.376 | 3.393 | 3.333 | 3.350 | 588,534 | -0.15(-4.19%) |
Apr 14, 2020 | 3.505 | 3.540 | 3.454 | 3.497 | 648,359 | +0.06(+1.75%) |
Apr 13, 2020 | 3.480 | 3.480 | 3.411 | 3.436 | 476,890 | -0.08(-2.21%) |
Apr 09, 2020 | 3.557 | 3.617 | 3.497 | 3.514 | 687,817 | -0.09(-2.39%) |
Apr 08, 2020 | 3.617 | 3.635 | 3.574 | 3.600 | 718,468 | +0.02(+0.48%) |
Apr 07, 2020 | 3.747 | 3.747 | 3.566 | 3.583 | 828,804 | +0.01(+0.24%) |
Apr 06, 2020 | 3.488 | 3.583 | 3.462 | 3.574 | 644,691 | +0.31(+9.50%) |
Apr 03, 2020 | 3.307 | 3.316 | 3.247 | 3.264 | 779,541 | -0.10(-3.07%) |
Apr 02, 2020 | 3.333 | 3.376 | 3.264 | 3.368 | 447,092 | -0.06(-1.76%) |
Apr 01, 2020 | 3.436 | 3.510 | 3.402 | 3.428 | 859,602 | -0.25(-6.79%) |
Mar 31, 2020 | 3.652 | 3.755 | 3.613 | 3.678 | 536,031 | -0.22(-5.53%) |
Mar 30, 2020 | 3.824 | 3.927 | 3.781 | 3.893 | 575,258 | +0.16(+4.29%) |
Mar 27, 2020 | 3.699 | 3.793 | 3.622 | 3.733 | 389,435 | -0.12(-3.10%) |
Mar 26, 2020 | 3.827 | 3.852 | 3.750 | 3.852 | 548,090 | +0.09(+2.49%) |
Mar 25, 2020 | 3.724 | 3.835 | 3.605 | 3.758 | 858,551 | +0.10(+2.80%) |
Mar 24, 2020 | 3.520 | 3.662 | 3.494 | 3.656 | 819,629 | +0.45(+14.10%) |
Mar 23, 2020 | 3.290 | 3.315 | 3.162 | 3.204 | 922,642 | -0.14(-4.08%) |
Mar 20, 2020 | 3.486 | 3.503 | 3.315 | 3.341 | 979,866 | -0.03(-1.01%) |
Mar 19, 2020 | 3.281 | 3.477 | 3.239 | 3.375 | 987,883 | +0.17(+5.32%) |
Mar 18, 2020 | 3.145 | 3.307 | 3.106 | 3.204 | 656,401 | -0.18(-5.29%) |
Mar 17, 2020 | 3.230 | 3.392 | 3.187 | 3.383 | 1,149,771 | +0.26(+8.17%) |
Mar 16, 2020 | 3.026 | 3.307 | 3.026 | 3.128 | 806,531 | -0.14(-4.18%) |
Mar 13, 2020 | 3.264 | 3.290 | 3.179 | 3.264 | 592,425 | +0.20(+6.39%) |
Mar 12, 2020 | 3.213 | 3.213 | 3.043 | 3.068 | 964,045 | -0.36(-10.45%) |
Mar 11, 2020 | 3.486 | 3.511 | 3.401 | 3.426 | 702,753 | -0.20(-5.41%) |
Mar 10, 2020 | 3.537 | 3.631 | 3.452 | 3.622 | 615,208 | +0.33(+10.10%) |
Mar 09, 2020 | 3.196 | 3.405 | 3.196 | 3.290 | 547,426 | -0.32(-8.96%) |
Mar 06, 2020 | 3.614 | 3.682 | 3.588 | 3.614 | 375,003 | -0.21(-5.57%) |
Mar 05, 2020 | 3.801 | 3.852 | 3.793 | 3.827 | 962,561 | -0.07(-1.75%) |
Mar 04, 2020 | 3.852 | 3.895 | 3.810 | 3.895 | 435,681 | +0.08(+2.01%) |
Mar 03, 2020 | 3.878 | 3.920 | 3.767 | 3.818 | 487,386 | -0.09(-2.18%) |
Mar 02, 2020 | 3.844 | 3.903 | 3.793 | 3.903 | 321,843 | +0.13(+3.39%) |
Feb 28, 2020 | 3.733 | 3.776 | 3.656 | 3.776 | 319,973 | -0.05(-1.34%) |
Feb 27, 2020 | 3.895 | 3.903 | 3.810 | 3.827 | 344,494 | -0.23(-5.67%) |
Feb 26, 2020 | 4.048 | 4.082 | 4.023 | 4.057 | 179,087 | +0.06(+1.49%) |
Feb 25, 2020 | 4.091 | 4.091 | 3.989 | 3.997 | 178,958 | -0.09(-2.29%) |
Feb 24, 2020 | 4.091 | 4.142 | 4.057 | 4.091 | 234,295 | -0.17(-4.00%) |
Feb 21, 2020 | 4.287 | 4.287 | 4.253 | 4.261 | 82,369 | -0.06(-1.38%) |
Feb 20, 2020 | 4.312 | 4.338 | 4.287 | 4.321 | 101,150 | -0.01(-0.20%) |
Feb 19, 2020 | 4.329 | 4.347 | 4.317 | 4.329 | 152,817 | +0.00(+0.00%) |
Feb 18, 2020 | 4.312 | 4.329 | 4.261 | 4.329 | 136,785 | +0.02(+0.40%) |
Feb 14, 2020 | 4.355 | 4.355 | 4.312 | 4.312 | 116,044 | -0.06(-1.36%) |
Feb 13, 2020 | 4.364 | 4.372 | 4.338 | 4.372 | 218,533 | -0.05(-1.16%) |
Feb 12, 2020 | 4.415 | 4.440 | 4.406 | 4.423 | 217,849 | +0.03(+0.78%) |
Feb 11, 2020 | 4.389 | 4.406 | 4.389 | 4.389 | 212,545 | +0.02(+0.39%) |
Feb 10, 2020 | 4.355 | 4.381 | 4.347 | 4.372 | 101,629 | +0.03(+0.79%) |
Feb 07, 2020 | 4.347 | 4.364 | 4.338 | 4.338 | 101,612 | +0.01(+0.20%) |
Feb 06, 2020 | 4.321 | 4.347 | 4.318 | 4.329 | 101,701 | +0.06(+1.40%) |
Feb 05, 2020 | 4.278 | 4.287 | 4.261 | 4.270 | 103,697 | +0.03(+0.80%) |
Feb 04, 2020 | 4.287 | 4.287 | 4.227 | 4.236 | 204,511 | -0.08(-1.78%) |
Feb 03, 2020 | 4.364 | 4.389 | 4.312 | 4.312 | 116,072 | -0.07(-1.56%) |
Jan 31, 2020 | 4.415 | 4.423 | 4.347 | 4.381 | 189,027 | -0.21(-4.64%) |
Jan 30, 2020 | 4.440 | 4.611 | 4.415 | 4.594 | 136,724 | +0.17(+3.85%) |
Jan 29, 2020 | 4.389 | 4.445 | 4.389 | 4.423 | 156,258 | +0.04(+0.97%) |
Jan 28, 2020 | 4.338 | 4.381 | 4.329 | 4.381 | 76,543 | +0.05(+1.18%) |
Jan 27, 2020 | 4.338 | 4.338 | 4.304 | 4.329 | 163,601 | -0.01(-0.20%) |
Jan 24, 2020 | 4.432 | 4.432 | 4.312 | 4.338 | 364,326 | -0.12(-2.68%) |
Jan 23, 2020 | 4.474 | 4.474 | 4.440 | 4.457 | 101,421 | +0.00(+0.00%) |
Jan 22, 2020 | 4.449 | 4.471 | 4.440 | 4.457 | 98,474 | +0.03(+0.77%) |
Jan 21, 2020 | 4.423 | 4.423 | 4.398 | 4.423 | 174,251 | +0.01(+0.19%) |
Jan 17, 2020 | 4.398 | 4.423 | 4.398 | 4.415 | 59,840 | +0.02(+0.39%) |
Jan 16, 2020 | 4.381 | 4.398 | 4.347 | 4.398 | 95,502 | -0.04(-0.96%) |
Jan 15, 2020 | 4.457 | 4.466 | 4.436 | 4.440 | 103,678 | -0.06(-1.33%) |
Jan 14, 2020 | 4.508 | 4.517 | 4.483 | 4.500 | 104,580 | -0.02(-0.38%) |
Jan 13, 2020 | 4.491 | 4.525 | 4.466 | 4.517 | 108,082 | +0.02(+0.38%) |
Jan 10, 2020 | 4.491 | 4.517 | 4.474 | 4.500 | 144,322 | +0.03(+0.76%) |
Jan 09, 2020 | 4.474 | 4.474 | 4.449 | 4.466 | 91,789 | +0.01(+0.19%) |
Jan 08, 2020 | 4.432 | 4.483 | 4.423 | 4.457 | 119,559 | +0.07(+1.55%) |
Jan 07, 2020 | 4.381 | 4.415 | 4.364 | 4.389 | 92,958 | +0.00(+0.00%) |
Jan 06, 2020 | 4.355 | 4.406 | 4.355 | 4.389 | 158,564 | +0.00(+0.00%) |
Jan 03, 2020 | 4.364 | 4.415 | 4.347 | 4.389 | 97,505 | -0.05(-1.15%) |
Jan 02, 2020 | 4.440 | 4.440 | 4.415 | 4.440 | 125,668 | +0.04(+0.97%) |
Dec 31, 2019 | 4.364 | 4.398 | 4.329 | 4.398 | 1,505,880 | +0.01(+0.19%) |
Dec 30, 2019 | 4.406 | 4.406 | 4.372 | 4.389 | 78,890 | +0.03(+0.59%) |
Dec 27, 2019 | 4.381 | 4.389 | 4.364 | 4.364 | 118,625 | +0.01(+0.20%) |
Dec 26, 2019 | 4.364 | 4.364 | 4.341 | 4.355 | 104,461 | +0.01(+0.20%) |
Dec 24, 2019 | 4.364 | 4.364 | 4.329 | 4.347 | 66,646 | -0.03(-0.58%) |
Dec 23, 2019 | 4.372 | 4.372 | 4.338 | 4.372 | 161,529 | -0.01(-0.19%) |
Dec 20, 2019 | 4.398 | 4.406 | 4.372 | 4.381 | 118,860 | -0.02(-0.39%) |
Dec 19, 2019 | 4.389 | 4.406 | 4.372 | 4.398 | 132,429 | -0.09(-2.09%) |
Dec 18, 2019 | 4.432 | 4.500 | 4.398 | 4.491 | 134,339 | +0.10(+2.33%) |
Dec 17, 2019 | 4.423 | 4.423 | 4.338 | 4.389 | 260,663 | +0.04(+0.98%) |
Dec 16, 2019 | 4.355 | 4.381 | 4.347 | 4.347 | 91,106 | +0.01(+0.20%) |
Dec 13, 2019 | 4.338 | 4.372 | 4.287 | 4.338 | 136,343 | -0.08(-1.74%) |
Dec 12, 2019 | 4.372 | 4.415 | 4.355 | 4.415 | 143,021 | -0.01(-0.19%) |
Dec 11, 2019 | 4.440 | 4.443 | 4.398 | 4.423 | 95,256 | -0.03(-0.57%) |
Dec 10, 2019 | 4.415 | 4.457 | 4.415 | 4.449 | 106,630 | +0.04(+0.97%) |
Dec 09, 2019 | 4.432 | 4.449 | 4.398 | 4.406 | 156,775 | -0.07(-1.52%) |
Dec 06, 2019 | 4.432 | 4.474 | 4.432 | 4.474 | 151,597 | +0.12(+2.74%) |
Dec 05, 2019 | 4.372 | 4.372 | 4.347 | 4.355 | 113,065 | +0.03(+0.79%) |
Dec 04, 2019 | 4.329 | 4.347 | 4.312 | 4.321 | 584,178 | -0.03(-0.59%) |
Dec 03, 2019 | 4.321 | 4.364 | 4.304 | 4.347 | 128,683 | +0.03(+0.59%) |
Dec 02, 2019 | 4.372 | 4.381 | 4.303 | 4.321 | 165,515 | -0.05(-1.17%) |
Nov 29, 2019 | 4.355 | 4.389 | 4.347 | 4.372 | 84,833 | +0.05(+1.18%) |
Nov 27, 2019 | 4.338 | 4.338 | 4.305 | 4.321 | 75,446 | +0.01(+0.20%) |
Nov 26, 2019 | 4.338 | 4.342 | 4.312 | 4.312 | 107,956 | -0.05(-1.17%) |
Nov 25, 2019 | 4.338 | 4.381 | 4.338 | 4.364 | 135,684 | +0.06(+1.39%) |
Nov 22, 2019 | 4.278 | 4.325 | 4.278 | 4.304 | 240,185 | +0.06(+1.41%) |
Nov 21, 2019 | 4.253 | 4.253 | 4.210 | 4.244 | 80,225 | -0.01(-0.20%) |
Nov 20, 2019 | 4.244 | 4.278 | 4.244 | 4.253 | 147,589 | +0.02(+0.40%) |
Nov 19, 2019 | 4.219 | 4.236 | 4.219 | 4.236 | 125,596 | +0.06(+1.43%) |
Nov 18, 2019 | 4.176 | 4.176 | 4.159 | 4.176 | 111,845 | -0.03(-0.81%) |
Nov 15, 2019 | 4.159 | 4.227 | 4.159 | 4.210 | 285,359 | +0.08(+1.86%) |
Nov 14, 2019 | 4.108 | 4.133 | 4.097 | 4.133 | 64,934 | +0.02(+0.41%) |
Nov 13, 2019 | 4.074 | 4.125 | 4.074 | 4.116 | 147,887 | +0.06(+1.47%) |
Nov 12, 2019 | 4.048 | 4.082 | 4.043 | 4.057 | 108,320 | +0.00(+0.00%) |
Nov 11, 2019 | 4.040 | 4.061 | 4.023 | 4.057 | 80,642 | -0.02(-0.42%) |
Nov 08, 2019 | 4.057 | 4.091 | 4.048 | 4.074 | 144,205 | -0.02(-0.42%) |
Nov 07, 2019 | 4.065 | 4.091 | 4.065 | 4.091 | 123,981 | +0.05(+1.27%) |
Nov 06, 2019 | 4.023 | 4.048 | 4.014 | 4.040 | 132,493 | +0.05(+1.28%) |
Nov 05, 2019 | 3.989 | 4.006 | 3.980 | 3.989 | 88,731 | +0.04(+1.08%) |
Nov 04, 2019 | 3.972 | 3.972 | 3.929 | 3.946 | 191,533 | +0.02(+0.43%) |
Nov 01, 2019 | 3.937 | 3.937 | 3.912 | 3.929 | 100,438 | +0.05(+1.32%) |
Oct 31, 2019 | 3.886 | 3.886 | 3.852 | 3.878 | 177,388 | -0.13(-3.19%) |
Oct 30, 2019 | 3.997 | 4.014 | 3.954 | 4.006 | 147,308 | -0.03(-0.84%) |
Oct 29, 2019 | 4.082 | 4.108 | 4.031 | 4.040 | 276,341 | +0.08(+1.94%) |
Oct 28, 2019 | 3.937 | 3.963 | 3.937 | 3.963 | 152,959 | +0.06(+1.53%) |
Oct 25, 2019 | 3.903 | 3.920 | 3.886 | 3.903 | 109,121 | -0.05(-1.29%) |
Oct 24, 2019 | 3.989 | 3.989 | 3.941 | 3.954 | 409,000 | -0.01(-0.21%) |
Oct 23, 2019 | 3.920 | 3.967 | 3.920 | 3.963 | 214,578 | +0.07(+1.75%) |
Oct 22, 2019 | 3.912 | 3.912 | 3.886 | 3.895 | 139,129 | +0.01(+0.22%) |
Oct 21, 2019 | 3.861 | 3.891 | 3.861 | 3.886 | 130,143 | +0.08(+2.01%) |
Oct 18, 2019 | 3.793 | 3.818 | 3.784 | 3.810 | 231,150 | +0.01(+0.22%) |
Oct 17, 2019 | 3.827 | 3.835 | 3.797 | 3.801 | 113,650 | -0.03(-0.89%) |
Oct 16, 2019 | 3.835 | 3.852 | 3.827 | 3.835 | 177,662 | -0.05(-1.32%) |
Oct 15, 2019 | 3.869 | 3.895 | 3.835 | 3.886 | 128,835 | +0.07(+1.79%) |
Oct 14, 2019 | 3.810 | 3.844 | 3.810 | 3.818 | 88,034 | -0.03(-0.67%) |
Oct 11, 2019 | 3.818 | 3.861 | 3.810 | 3.844 | 213,667 | +0.12(+3.20%) |
Oct 10, 2019 | 3.707 | 3.733 | 3.690 | 3.724 | 220,150 | +0.04(+1.16%) |
Oct 09, 2019 | 3.673 | 3.690 | 3.665 | 3.682 | 131,598 | +0.01(+0.23%) |
Oct 08, 2019 | 3.682 | 3.707 | 3.665 | 3.673 | 206,647 | -0.01(-0.23%) |
Oct 07, 2019 | 3.699 | 3.707 | 3.673 | 3.682 | 186,492 | -0.04(-1.14%) |
Oct 04, 2019 | 3.699 | 3.724 | 3.682 | 3.724 | 263,417 | +0.07(+1.86%) |
Oct 03, 2019 | 3.639 | 3.671 | 3.622 | 3.656 | 226,249 | -0.01(-0.23%) |
Oct 02, 2019 | 3.682 | 3.699 | 3.639 | 3.665 | 232,400 | +0.00(+0.00%) |
Oct 01, 2019 | 3.699 | 3.712 | 3.656 | 3.665 | 269,800 | +0.04(+1.18%) |
Sep 30, 2019 | 3.614 | 3.656 | 3.605 | 3.622 | 150,689 | -0.01(-0.23%) |
Sep 27, 2019 | 3.656 | 3.665 | 3.614 | 3.631 | 161,453 | +0.04(+1.12%) |
Sep 26, 2019 | 3.582 | 3.615 | 3.574 | 3.591 | 148,743 | +0.03(+0.93%) |
Sep 25, 2019 | 3.541 | 3.566 | 3.528 | 3.558 | 175,715 | +0.00(+0.00%) |
Sep 24, 2019 | 3.574 | 3.599 | 3.541 | 3.558 | 224,184 | -0.09(-2.49%) |
Sep 23, 2019 | 3.615 | 3.665 | 3.615 | 3.648 | 172,371 | +0.00(+0.00%) |
Sep 20, 2019 | 3.657 | 3.665 | 3.636 | 3.648 | 264,838 | +0.02(+0.68%) |
Sep 19, 2019 | 3.632 | 3.657 | 3.624 | 3.624 | 180,773 | +0.07(+1.86%) |
Sep 18, 2019 | 3.549 | 3.566 | 3.533 | 3.558 | 261,958 | -0.07(-2.05%) |
Sep 17, 2019 | 3.607 | 3.633 | 3.607 | 3.632 | 233,356 | +0.02(+0.69%) |
Sep 16, 2019 | 3.640 | 3.648 | 3.607 | 3.607 | 281,116 | -0.03(-0.91%) |
Sep 13, 2019 | 3.657 | 3.657 | 3.632 | 3.640 | 519,984 | -0.03(-0.90%) |
Sep 12, 2019 | 3.648 | 3.681 | 3.640 | 3.673 | 336,615 | -0.02(-0.45%) |
Sep 11, 2019 | 3.673 | 3.706 | 3.665 | 3.690 | 509,756 | +0.16(+4.44%) |
Sep 10, 2019 | 3.508 | 3.541 | 3.508 | 3.533 | 581,752 | +0.07(+2.15%) |
Sep 09, 2019 | 3.450 | 3.471 | 3.442 | 3.458 | 579,548 | +0.03(+0.96%) |
Sep 06, 2019 | 3.450 | 3.458 | 3.417 | 3.425 | 678,571 | -0.04(-1.19%) |
Sep 05, 2019 | 3.442 | 3.491 | 3.442 | 3.467 | 1,037,102 | +0.02(+0.48%) |
Sep 04, 2019 | 3.417 | 3.450 | 3.417 | 3.450 | 1,438,481 | +0.04(+1.21%) |
Sep 03, 2019 | 3.376 | 3.409 | 3.364 | 3.409 | 883,736 | +0.06(+1.72%) |
Aug 30, 2019 | 3.335 | 3.351 | 3.322 | 3.351 | 583,467 | +0.09(+2.78%) |
Aug 29, 2019 | 3.277 | 3.277 | 3.236 | 3.260 | 844,569 | +0.01(+0.25%) |
Aug 28, 2019 | 3.227 | 3.277 | 3.227 | 3.252 | 590,477 | +0.04(+1.29%) |
Aug 27, 2019 | 3.219 | 3.244 | 3.203 | 3.211 | 912,234 | +0.02(+0.78%) |
Aug 26, 2019 | 3.194 | 3.219 | 3.178 | 3.186 | 563,109 | +0.04(+1.31%) |
Aug 23, 2019 | 3.161 | 3.203 | 3.137 | 3.145 | 666,335 | -0.02(-0.52%) |
Aug 22, 2019 | 3.137 | 3.170 | 3.137 | 3.161 | 460,807 | +0.07(+2.13%) |
Aug 21, 2019 | 3.120 | 3.120 | 3.079 | 3.095 | 905,742 | -0.02(-0.79%) |
Aug 20, 2019 | 3.112 | 3.153 | 3.112 | 3.120 | 2,266,036 | +0.05(+1.61%) |
Aug 19, 2019 | 3.071 | 3.083 | 3.062 | 3.071 | 980,717 | +0.03(+1.09%) |
Aug 16, 2019 | 2.971 | 3.054 | 2.971 | 3.038 | 1,220,363 | +0.18(+6.36%) |
Aug 15, 2019 | 2.839 | 2.872 | 2.839 | 2.856 | 1,407,004 | +0.04(+1.47%) |
Aug 14, 2019 | 2.823 | 2.839 | 2.806 | 2.815 | 1,211,218 | -0.09(-3.12%) |
Aug 13, 2019 | 2.881 | 2.943 | 2.864 | 2.905 | 987,548 | -0.02(-0.57%) |
Aug 12, 2019 | 2.938 | 2.947 | 2.922 | 2.922 | 545,349 | -0.03(-1.12%) |
Aug 09, 2019 | 2.963 | 2.971 | 2.938 | 2.955 | 952,254 | -0.07(-2.19%) |
Aug 08, 2019 | 3.004 | 3.029 | 2.992 | 3.021 | 784,575 | +0.01(+0.27%) |
Aug 07, 2019 | 2.963 | 3.021 | 2.959 | 3.013 | 1,215,603 | +0.02(+0.55%) |
Aug 06, 2019 | 2.947 | 3.004 | 2.947 | 2.996 | 1,248,297 | +0.12(+4.31%) |
Aug 05, 2019 | 2.856 | 2.889 | 2.856 | 2.872 | 518,668 | -0.01(-0.29%) |
Aug 02, 2019 | 2.881 | 2.889 | 2.849 | 2.881 | 391,926 | +0.05(+1.75%) |
Aug 01, 2019 | 2.856 | 2.881 | 2.790 | 2.831 | 1,260,816 | +0.05(+1.78%) |
Jul 31, 2019 | 2.782 | 2.889 | 2.753 | 2.782 | 2,900,840 | +0.14(+5.31%) |
Jul 30, 2019 | 2.641 | 2.650 | 2.625 | 2.641 | 511,802 | +0.00(+0.00%) |
Jul 29, 2019 | 2.666 | 2.683 | 2.641 | 2.641 | 624,379 | -0.06(-2.14%) |
Jul 26, 2019 | 2.683 | 2.703 | 2.674 | 2.699 | 295,489 | -0.03(-1.21%) |
Jul 25, 2019 | 2.757 | 2.773 | 2.724 | 2.732 | 485,366 | -0.05(-1.78%) |
Jul 24, 2019 | 2.773 | 2.798 | 2.765 | 2.782 | 1,170,069 | -0.03(-1.17%) |
Jul 23, 2019 | 2.806 | 2.856 | 2.790 | 2.815 | 1,588,836 | +0.00(+0.00%) |
Jul 22, 2019 | 2.831 | 2.839 | 2.815 | 2.815 | 501,377 | -0.02(-0.58%) |
Jul 19, 2019 | 2.823 | 2.848 | 2.815 | 2.831 | 286,282 | +0.04(+1.48%) |
Jul 18, 2019 | 2.773 | 2.790 | 2.755 | 2.790 | 342,576 | -0.05(-1.74%) |
Jul 17, 2019 | 2.839 | 2.864 | 2.831 | 2.839 | 748,751 | -0.02(-0.86%) |
Jul 16, 2019 | 2.905 | 2.905 | 2.856 | 2.864 | 897,315 | -0.04(-1.42%) |
Jul 15, 2019 | 2.905 | 2.905 | 2.889 | 2.905 | 311,474 | +0.00(+0.00%) |
Jul 12, 2019 | 2.897 | 2.905 | 2.889 | 2.905 | 333,531 | +0.00(+0.00%) |
Jul 11, 2019 | 2.905 | 2.914 | 2.889 | 2.905 | 773,653 | -0.02(-0.57%) |
Jul 10, 2019 | 2.930 | 2.930 | 2.905 | 2.922 | 452,818 | -0.01(-0.28%) |
Jul 09, 2019 | 2.914 | 2.938 | 2.914 | 2.930 | 528,315 | +0.00(+0.00%) |
Jul 08, 2019 | 2.889 | 2.934 | 2.889 | 2.930 | 434,968 | +0.00(+0.00%) |
Jul 05, 2019 | 2.897 | 2.947 | 2.897 | 2.930 | 300,699 | -0.01(-0.28%) |
Jul 03, 2019 | 2.914 | 2.947 | 2.914 | 2.938 | 192,995 | +0.00(+0.00%) |
Jul 02, 2019 | 2.938 | 2.963 | 2.930 | 2.938 | 519,493 | -0.02(-0.84%) |
Jul 01, 2019 | 2.947 | 2.971 | 2.926 | 2.963 | 478,356 | +0.03(+1.13%) |
Jun 28, 2019 | 2.922 | 2.930 | 2.914 | 2.930 | 233,096 | -0.02(-0.84%) |
Jun 27, 2019 | 2.905 | 2.963 | 2.905 | 2.955 | 184,791 | +0.07(+2.58%) |
Jun 26, 2019 | 2.872 | 2.885 | 2.860 | 2.881 | 241,265 | +0.01(+0.29%) |
Jun 25, 2019 | 2.848 | 2.889 | 2.839 | 2.872 | 430,595 | -0.02(-0.85%) |
Jun 24, 2019 | 2.889 | 2.905 | 2.881 | 2.897 | 307,679 | +0.01(+0.29%) |
Jun 21, 2019 | 2.889 | 2.897 | 2.864 | 2.889 | 515,864 | -0.01(-0.29%) |
Jun 20, 2019 | 2.905 | 2.905 | 2.864 | 2.897 | 646,363 | +0.03(+1.15%) |
Jun 19, 2019 | 2.839 | 2.872 | 2.839 | 2.864 | 516,743 | +0.09(+3.27%) |
Jun 18, 2019 | 2.757 | 2.806 | 2.749 | 2.773 | 1,106,991 | +0.14(+5.33%) |
Jun 17, 2019 | 2.641 | 2.650 | 2.625 | 2.633 | 689,680 | -0.01(-0.31%) |
Jun 14, 2019 | 2.674 | 2.674 | 2.641 | 2.641 | 312,208 | -0.03(-1.23%) |
Jun 13, 2019 | 2.666 | 2.691 | 2.658 | 2.674 | 493,438 | -0.02(-0.92%) |
Jun 12, 2019 | 2.732 | 2.732 | 2.674 | 2.699 | 712,007 | -0.04(-1.51%) |
Jun 11, 2019 | 2.757 | 2.757 | 2.674 | 2.740 | 2,330,288 | +0.09(+3.43%) |
Jun 10, 2019 | 2.658 | 2.674 | 2.641 | 2.650 | 611,295 | -0.01(-0.31%) |
Jun 07, 2019 | 2.650 | 2.666 | 2.641 | 2.658 | 523,739 | +0.04(+1.58%) |
Jun 06, 2019 | 2.608 | 2.625 | 2.592 | 2.617 | 396,950 | +0.00(+0.00%) |
Jun 05, 2019 | 2.625 | 2.641 | 2.608 | 2.617 | 637,605 | +0.05(+1.93%) |
Jun 04, 2019 | 2.551 | 2.584 | 2.551 | 2.567 | 793,186 | +0.05(+1.97%) |
Jun 03, 2019 | 2.526 | 2.551 | 2.518 | 2.518 | 616,309 | -0.05(-1.93%) |
May 31, 2019 | 2.567 | 2.575 | 2.549 | 2.567 | 476,248 | -0.05(-1.89%) |
May 30, 2019 | 2.625 | 2.650 | 2.608 | 2.617 | 863,912 | +0.01(+0.32%) |
May 29, 2019 | 2.617 | 2.633 | 2.575 | 2.608 | 1,375,561 | -0.04(-1.56%) |
May 28, 2019 | 2.658 | 2.674 | 2.633 | 2.650 | 776,096 | -0.01(-0.31%) |
May 24, 2019 | 2.575 | 2.674 | 2.575 | 2.658 | 442,810 | +0.08(+3.21%) |
May 23, 2019 | 2.575 | 2.584 | 2.542 | 2.575 | 1,211,596 | -0.03(-1.27%) |
May 22, 2019 | 2.608 | 2.620 | 2.579 | 2.608 | 830,637 | -0.03(-1.25%) |
May 21, 2019 | 2.658 | 2.690 | 2.625 | 2.641 | 1,157,484 | +0.01(+0.31%) |
May 20, 2019 | 2.666 | 2.666 | 2.617 | 2.633 | 809,643 | +0.00(+0.00%) |
May 17, 2019 | 2.658 | 2.674 | 2.633 | 2.633 | 748,718 | -0.03(-1.24%) |
May 16, 2019 | 2.707 | 2.707 | 2.600 | 2.666 | 8,862,133 | -0.11(-3.87%) |
May 15, 2019 | 2.782 | 2.798 | 2.765 | 2.773 | 953,755 | -0.07(-2.33%) |
May 14, 2019 | 2.831 | 2.848 | 2.815 | 2.839 | 762,647 | +0.05(+1.77%) |
May 13, 2019 | 2.872 | 2.872 | 2.790 | 2.790 | 996,830 | -0.11(-3.70%) |
May 10, 2019 | 2.881 | 2.905 | 2.864 | 2.897 | 611,211 | +0.00(+0.00%) |
May 09, 2019 | 2.897 | 2.918 | 2.864 | 2.897 | 814,527 | -0.12(-3.84%) |
May 08, 2019 | 2.955 | 3.054 | 2.947 | 3.013 | 1,442,336 | -0.02(-0.54%) |
May 07, 2019 | 3.046 | 3.071 | 3.013 | 3.029 | 389,211 | -0.09(-2.91%) |
May 06, 2019 | 3.062 | 3.128 | 3.038 | 3.120 | 370,989 | -0.01(-0.26%) |
May 03, 2019 | 3.112 | 3.137 | 3.104 | 3.128 | 203,777 | +0.02(+0.80%) |
May 02, 2019 | 3.104 | 3.112 | 3.071 | 3.104 | 217,249 | +0.00(+0.00%) |