Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.527 | 3.527 | 3.497 | 3.503 | 333,915 | -0.03(-0.84%) |
Jan 30, 2020 | 3.539 | 3.548 | 3.515 | 3.533 | 917,470 | -0.01(-0.17%) |
Jan 29, 2020 | 3.509 | 3.551 | 3.509 | 3.539 | 756,006 | +0.05(+1.36%) |
Jan 28, 2020 | 3.474 | 3.497 | 3.468 | 3.491 | 569,115 | +0.04(+1.03%) |
Jan 27, 2020 | 3.468 | 3.480 | 3.456 | 3.456 | 809,542 | -0.03(-0.85%) |
Jan 24, 2020 | 3.503 | 3.528 | 3.486 | 3.486 | 564,412 | +0.00(+0.00%) |
Jan 23, 2020 | 3.521 | 3.521 | 3.486 | 3.486 | 554,834 | -0.02(-0.67%) |
Jan 22, 2020 | 3.521 | 3.539 | 3.509 | 3.509 | 345,966 | +0.00(+0.00%) |
Jan 21, 2020 | 3.545 | 3.551 | 3.509 | 3.509 | 588,842 | -0.04(-1.00%) |
Jan 17, 2020 | 3.527 | 3.551 | 3.521 | 3.545 | 1,352,392 | +0.02(+0.67%) |
Jan 16, 2020 | 3.521 | 3.521 | 3.503 | 3.521 | 334,603 | +0.01(+0.17%) |
Jan 15, 2020 | 3.474 | 3.527 | 3.474 | 3.515 | 1,400,344 | +0.07(+1.89%) |
Jan 14, 2020 | 3.491 | 3.491 | 3.450 | 3.450 | 863,451 | -0.05(-1.52%) |
Jan 13, 2020 | 3.468 | 3.503 | 3.456 | 3.503 | 449,993 | +0.04(+1.20%) |
Jan 10, 2020 | 3.486 | 3.509 | 3.462 | 3.462 | 634,034 | -0.03(-0.81%) |
Jan 09, 2020 | 3.466 | 3.490 | 3.461 | 3.490 | 1,345,686 | +0.02(+0.68%) |
Jan 08, 2020 | 3.461 | 3.466 | 3.443 | 3.466 | 593,308 | +0.01(+0.34%) |
Jan 07, 2020 | 3.408 | 3.455 | 3.402 | 3.455 | 1,307,488 | +0.05(+1.55%) |
Jan 06, 2020 | 3.378 | 3.402 | 3.373 | 3.402 | 900,632 | +0.02(+0.69%) |
Jan 03, 2020 | 3.361 | 3.378 | 3.355 | 3.378 | 465,096 | +0.02(+0.52%) |
Jan 02, 2020 | 3.384 | 3.384 | 3.361 | 3.361 | 3,364,343 | -0.01(-0.35%) |
Dec 31, 2019 | 3.343 | 3.373 | 3.337 | 3.373 | 2,309,117 | +0.03(+0.88%) |
Dec 30, 2019 | 3.355 | 3.373 | 3.343 | 3.343 | 2,149,424 | -0.02(-0.70%) |
Dec 27, 2019 | 3.361 | 3.376 | 3.349 | 3.367 | 2,577,469 | -0.01(-0.17%) |
Dec 26, 2019 | 3.355 | 3.373 | 3.349 | 3.373 | 523,312 | +0.02(+0.70%) |
Dec 24, 2019 | 3.378 | 3.383 | 3.349 | 3.349 | 276,364 | -0.02(-0.52%) |
Dec 23, 2019 | 3.355 | 3.378 | 3.355 | 3.367 | 589,206 | +0.02(+0.53%) |
Dec 20, 2019 | 3.361 | 3.373 | 3.326 | 3.349 | 1,003,504 | +0.01(+0.18%) |
Dec 19, 2019 | 3.367 | 3.378 | 3.343 | 3.343 | 632,071 | -0.02(-0.70%) |
Dec 18, 2019 | 3.355 | 3.373 | 3.349 | 3.367 | 459,702 | +0.01(+0.35%) |
Dec 17, 2019 | 3.337 | 3.355 | 3.332 | 3.355 | 497,640 | +0.02(+0.53%) |
Dec 16, 2019 | 3.326 | 3.355 | 3.321 | 3.337 | 635,975 | +0.01(+0.35%) |
Dec 13, 2019 | 3.337 | 3.337 | 3.314 | 3.326 | 495,444 | +0.00(+0.00%) |
Dec 12, 2019 | 3.343 | 3.343 | 3.320 | 3.326 | 420,875 | -0.02(-0.70%) |
Dec 11, 2019 | 3.314 | 3.349 | 3.308 | 3.349 | 717,042 | +0.05(+1.65%) |
Dec 10, 2019 | 3.295 | 3.318 | 3.295 | 3.295 | 444,192 | -0.01(-0.18%) |
Dec 09, 2019 | 3.295 | 3.318 | 3.289 | 3.301 | 400,107 | +0.01(+0.18%) |
Dec 06, 2019 | 3.312 | 3.312 | 3.295 | 3.295 | 313,880 | -0.02(-0.53%) |
Dec 05, 2019 | 3.307 | 3.312 | 3.277 | 3.312 | 426,639 | +0.01(+0.18%) |
Dec 04, 2019 | 3.283 | 3.307 | 3.269 | 3.307 | 344,633 | +0.02(+0.71%) |
Dec 03, 2019 | 3.295 | 3.295 | 3.260 | 3.283 | 557,491 | -0.01(-0.35%) |
Dec 02, 2019 | 3.260 | 3.295 | 3.258 | 3.295 | 514,371 | +0.03(+0.89%) |
Nov 29, 2019 | 3.260 | 3.282 | 3.254 | 3.266 | 177,762 | +0.00(+0.00%) |
Nov 27, 2019 | 3.260 | 3.289 | 3.260 | 3.266 | 461,699 | +0.01(+0.36%) |
Nov 26, 2019 | 3.266 | 3.277 | 3.254 | 3.254 | 443,894 | -0.01(-0.18%) |
Nov 25, 2019 | 3.254 | 3.266 | 3.248 | 3.260 | 537,277 | +0.01(+0.18%) |
Nov 22, 2019 | 3.272 | 3.283 | 3.254 | 3.254 | 724,643 | -0.01(-0.18%) |
Nov 21, 2019 | 3.272 | 3.274 | 3.246 | 3.260 | 446,275 | +0.00(+0.00%) |
Nov 20, 2019 | 3.277 | 3.277 | 3.254 | 3.260 | 436,374 | -0.02(-0.71%) |
Nov 19, 2019 | 3.283 | 3.301 | 3.283 | 3.283 | 474,633 | +0.01(+0.18%) |
Nov 18, 2019 | 3.289 | 3.301 | 3.277 | 3.277 | 379,973 | +0.00(+0.00%) |
Nov 15, 2019 | 3.289 | 3.301 | 3.277 | 3.277 | 223,880 | +0.00(+0.00%) |
Nov 14, 2019 | 3.283 | 3.304 | 3.266 | 3.277 | 621,696 | -0.01(-0.18%) |
Nov 13, 2019 | 3.248 | 3.284 | 3.248 | 3.283 | 390,133 | +0.02(+0.71%) |
Nov 12, 2019 | 3.283 | 3.283 | 3.248 | 3.260 | 464,668 | -0.01(-0.36%) |
Nov 11, 2019 | 3.277 | 3.289 | 3.272 | 3.272 | 314,792 | -0.02(-0.53%) |
Nov 08, 2019 | 3.289 | 3.307 | 3.266 | 3.289 | 535,351 | -0.00(-0.13%) |
Nov 07, 2019 | 3.322 | 3.322 | 3.293 | 3.293 | 415,901 | -0.02(-0.52%) |
Nov 06, 2019 | 3.299 | 3.311 | 3.293 | 3.311 | 279,664 | +0.00(+0.00%) |
Nov 05, 2019 | 3.311 | 3.311 | 3.293 | 3.311 | 505,109 | +0.01(+0.17%) |
Nov 04, 2019 | 3.305 | 3.316 | 3.288 | 3.305 | 673,248 | +0.02(+0.53%) |
Nov 01, 2019 | 3.270 | 3.288 | 3.253 | 3.288 | 408,142 | +0.04(+1.24%) |
Oct 31, 2019 | 3.247 | 3.253 | 3.235 | 3.247 | 337,165 | +0.00(+0.00%) |
Oct 30, 2019 | 3.265 | 3.265 | 3.236 | 3.247 | 410,719 | -0.01(-0.18%) |
Oct 29, 2019 | 3.253 | 3.270 | 3.247 | 3.253 | 358,965 | +0.00(+0.00%) |
Oct 28, 2019 | 3.265 | 3.276 | 3.247 | 3.253 | 490,647 | -0.02(-0.70%) |
Oct 25, 2019 | 3.242 | 3.276 | 3.242 | 3.276 | 410,052 | +0.03(+0.89%) |
Oct 24, 2019 | 3.259 | 3.262 | 3.242 | 3.247 | 356,063 | -0.01(-0.18%) |
Oct 23, 2019 | 3.242 | 3.259 | 3.230 | 3.253 | 376,072 | +0.01(+0.36%) |
Oct 22, 2019 | 3.253 | 3.265 | 3.242 | 3.242 | 509,187 | -0.01(-0.35%) |
Oct 21, 2019 | 3.253 | 3.260 | 3.242 | 3.253 | 272,347 | +0.00(+0.00%) |
Oct 18, 2019 | 3.253 | 3.270 | 3.242 | 3.253 | 369,411 | +0.01(+0.36%) |
Oct 17, 2019 | 3.247 | 3.259 | 3.236 | 3.242 | 272,694 | +0.00(+0.00%) |
Oct 16, 2019 | 3.236 | 3.258 | 3.230 | 3.242 | 268,286 | -0.01(-0.18%) |
Oct 15, 2019 | 3.253 | 3.270 | 3.242 | 3.247 | 468,915 | +0.01(+0.18%) |
Oct 14, 2019 | 3.253 | 3.254 | 3.239 | 3.242 | 306,641 | -0.02(-0.53%) |
Oct 11, 2019 | 3.236 | 3.270 | 3.236 | 3.259 | 433,325 | +0.04(+1.25%) |
Oct 10, 2019 | 3.236 | 3.242 | 3.213 | 3.219 | 453,381 | -0.02(-0.49%) |
Oct 09, 2019 | 3.212 | 3.252 | 3.206 | 3.234 | 1,112,312 | +0.03(+1.07%) |
Oct 08, 2019 | 3.206 | 3.217 | 3.172 | 3.200 | 473,700 | -0.01(-0.36%) |
Oct 07, 2019 | 3.183 | 3.212 | 3.172 | 3.212 | 331,649 | +0.01(+0.36%) |
Oct 04, 2019 | 3.195 | 3.200 | 3.172 | 3.200 | 367,430 | +0.01(+0.36%) |
Oct 03, 2019 | 3.160 | 3.189 | 3.132 | 3.189 | 593,985 | +0.02(+0.72%) |
Oct 02, 2019 | 3.206 | 3.206 | 3.160 | 3.166 | 446,047 | -0.04(-1.25%) |
Oct 01, 2019 | 3.223 | 3.223 | 3.195 | 3.206 | 468,999 | -0.01(-0.35%) |
Sep 30, 2019 | 3.195 | 3.223 | 3.189 | 3.217 | 397,558 | +0.01(+0.36%) |
Sep 27, 2019 | 3.217 | 3.220 | 3.189 | 3.206 | 310,632 | -0.01(-0.35%) |
Sep 26, 2019 | 3.223 | 3.234 | 3.189 | 3.217 | 490,129 | -0.01(-0.18%) |
Sep 25, 2019 | 3.229 | 3.234 | 3.217 | 3.223 | 426,427 | -0.01(-0.35%) |
Sep 24, 2019 | 3.240 | 3.246 | 3.223 | 3.234 | 466,069 | -0.01(-0.18%) |
Sep 23, 2019 | 3.212 | 3.246 | 3.212 | 3.240 | 404,483 | +0.02(+0.53%) |
Sep 20, 2019 | 3.240 | 3.242 | 3.212 | 3.223 | 471,032 | -0.01(-0.35%) |
Sep 19, 2019 | 3.229 | 3.234 | 3.219 | 3.234 | 160,138 | +0.02(+0.71%) |
Sep 18, 2019 | 3.223 | 3.240 | 3.212 | 3.212 | 356,368 | -0.02(-0.53%) |
Sep 17, 2019 | 3.234 | 3.234 | 3.217 | 3.229 | 321,674 | +0.00(+0.00%) |
Sep 16, 2019 | 3.195 | 3.229 | 3.195 | 3.229 | 298,430 | +0.02(+0.71%) |
Sep 13, 2019 | 3.252 | 3.252 | 3.206 | 3.206 | 382,856 | -0.03(-1.06%) |
Sep 12, 2019 | 3.280 | 3.280 | 3.234 | 3.240 | 993,249 | -0.03(-0.83%) |
Sep 11, 2019 | 3.279 | 3.279 | 3.250 | 3.267 | 581,774 | +0.01(+0.17%) |
Sep 10, 2019 | 3.250 | 3.264 | 3.233 | 3.262 | 420,878 | +0.00(+0.00%) |
Sep 09, 2019 | 3.245 | 3.262 | 3.228 | 3.262 | 383,839 | +0.03(+1.05%) |
Sep 06, 2019 | 3.228 | 3.239 | 3.222 | 3.228 | 217,596 | +0.00(+0.00%) |
Sep 05, 2019 | 3.216 | 3.239 | 3.211 | 3.228 | 468,532 | +0.03(+0.88%) |
Sep 04, 2019 | 3.194 | 3.222 | 3.177 | 3.199 | 561,067 | +0.03(+0.89%) |
Sep 03, 2019 | 3.154 | 3.171 | 3.143 | 3.171 | 434,716 | +0.03(+0.90%) |
Aug 30, 2019 | 3.154 | 3.160 | 3.137 | 3.143 | 380,174 | -0.01(-0.18%) |
Aug 29, 2019 | 3.132 | 3.154 | 3.120 | 3.149 | 709,682 | +0.02(+0.72%) |
Aug 28, 2019 | 3.132 | 3.143 | 3.109 | 3.126 | 1,112,431 | -0.01(-0.18%) |
Aug 27, 2019 | 3.154 | 3.166 | 3.129 | 3.132 | 439,947 | -0.02(-0.72%) |
Aug 26, 2019 | 3.160 | 3.180 | 3.149 | 3.154 | 329,568 | -0.01(-0.18%) |
Aug 23, 2019 | 3.166 | 3.188 | 3.145 | 3.160 | 583,794 | -0.03(-1.06%) |
Aug 22, 2019 | 3.222 | 3.222 | 3.160 | 3.194 | 488,664 | -0.02(-0.70%) |
Aug 21, 2019 | 3.216 | 3.233 | 3.205 | 3.216 | 285,512 | +0.01(+0.35%) |
Aug 20, 2019 | 3.177 | 3.216 | 3.166 | 3.205 | 392,808 | +0.04(+1.25%) |
Aug 19, 2019 | 3.182 | 3.182 | 3.158 | 3.166 | 308,130 | +0.01(+0.18%) |
Aug 16, 2019 | 3.182 | 3.182 | 3.149 | 3.160 | 468,627 | +0.02(+0.54%) |
Aug 15, 2019 | 3.109 | 3.143 | 3.075 | 3.143 | 678,956 | +0.05(+1.46%) |
Aug 14, 2019 | 3.199 | 3.199 | 3.075 | 3.098 | 1,527,928 | -0.12(-3.86%) |
Aug 13, 2019 | 3.216 | 3.247 | 3.199 | 3.222 | 605,667 | +0.02(+0.53%) |
Aug 12, 2019 | 3.233 | 3.239 | 3.205 | 3.205 | 515,131 | -0.04(-1.22%) |
Aug 09, 2019 | 3.284 | 3.290 | 3.245 | 3.245 | 493,571 | -0.03(-0.82%) |
Aug 08, 2019 | 3.266 | 3.272 | 3.238 | 3.271 | 473,296 | +0.02(+0.52%) |
Aug 07, 2019 | 3.232 | 3.255 | 3.221 | 3.255 | 506,012 | -0.01(-0.17%) |
Aug 06, 2019 | 3.249 | 3.271 | 3.232 | 3.260 | 426,549 | +0.03(+0.87%) |
Aug 05, 2019 | 3.311 | 3.311 | 3.215 | 3.232 | 800,870 | -0.10(-3.03%) |
Aug 02, 2019 | 3.316 | 3.333 | 3.299 | 3.333 | 351,669 | +0.02(+0.68%) |
Aug 01, 2019 | 3.311 | 3.333 | 3.295 | 3.311 | 507,199 | +0.00(+0.00%) |
Jul 31, 2019 | 3.311 | 3.333 | 3.294 | 3.311 | 292,456 | +0.01(+0.34%) |
Jul 30, 2019 | 3.277 | 3.305 | 3.271 | 3.299 | 292,769 | +0.01(+0.34%) |
Jul 29, 2019 | 3.305 | 3.305 | 3.283 | 3.288 | 493,797 | +0.00(+0.00%) |
Jul 26, 2019 | 3.305 | 3.305 | 3.277 | 3.288 | 306,684 | -0.01(-0.17%) |
Jul 25, 2019 | 3.305 | 3.316 | 3.288 | 3.294 | 455,242 | -0.03(-0.84%) |
Jul 24, 2019 | 3.305 | 3.333 | 3.299 | 3.322 | 439,836 | +0.02(+0.68%) |
Jul 23, 2019 | 3.294 | 3.305 | 3.283 | 3.299 | 336,115 | +0.02(+0.51%) |
Jul 22, 2019 | 3.305 | 3.316 | 3.277 | 3.283 | 437,874 | -0.01(-0.34%) |
Jul 19, 2019 | 3.311 | 3.333 | 3.294 | 3.294 | 523,576 | -0.02(-0.51%) |
Jul 18, 2019 | 3.288 | 3.316 | 3.260 | 3.311 | 679,003 | +0.02(+0.68%) |
Jul 17, 2019 | 3.299 | 3.299 | 3.249 | 3.288 | 1,324,027 | +0.01(+0.34%) |
Jul 16, 2019 | 3.221 | 3.277 | 3.221 | 3.277 | 812,261 | +0.06(+1.74%) |
Jul 15, 2019 | 3.215 | 3.227 | 3.208 | 3.221 | 1,070,190 | +0.04(+1.23%) |
Jul 12, 2019 | 3.193 | 3.199 | 3.176 | 3.182 | 492,515 | -0.01(-0.35%) |
Jul 11, 2019 | 3.182 | 3.215 | 3.176 | 3.193 | 469,117 | +0.01(+0.18%) |
Jul 10, 2019 | 3.193 | 3.199 | 3.182 | 3.187 | 460,633 | -0.00(-0.13%) |
Jul 09, 2019 | 3.181 | 3.197 | 3.169 | 3.192 | 536,673 | +0.01(+0.35%) |
Jul 08, 2019 | 3.169 | 3.181 | 3.153 | 3.181 | 356,633 | +0.01(+0.35%) |
Jul 05, 2019 | 3.169 | 3.181 | 3.153 | 3.169 | 226,817 | -0.02(-0.52%) |
Jul 03, 2019 | 3.197 | 3.203 | 3.175 | 3.186 | 319,238 | +0.00(+0.00%) |
Jul 02, 2019 | 3.164 | 3.196 | 3.164 | 3.186 | 427,815 | +0.03(+0.88%) |
Jul 01, 2019 | 3.147 | 3.169 | 3.147 | 3.158 | 579,279 | +0.02(+0.71%) |
Jun 28, 2019 | 3.119 | 3.136 | 3.108 | 3.136 | 299,060 | +0.03(+0.89%) |
Jun 27, 2019 | 3.103 | 3.131 | 3.097 | 3.108 | 545,281 | +0.00(+0.00%) |
Jun 26, 2019 | 3.119 | 3.122 | 3.103 | 3.108 | 455,487 | +0.00(+0.00%) |
Jun 25, 2019 | 3.142 | 3.142 | 3.097 | 3.108 | 471,359 | -0.02(-0.53%) |
Jun 24, 2019 | 3.147 | 3.153 | 3.125 | 3.125 | 380,167 | -0.01(-0.18%) |
Jun 21, 2019 | 3.136 | 3.142 | 3.119 | 3.131 | 234,024 | -0.01(-0.18%) |
Jun 20, 2019 | 3.136 | 3.153 | 3.131 | 3.136 | 553,107 | +0.01(+0.36%) |
Jun 19, 2019 | 3.119 | 3.131 | 3.108 | 3.125 | 422,299 | -0.01(-0.18%) |
Jun 18, 2019 | 3.136 | 3.136 | 3.116 | 3.131 | 371,057 | +0.03(+0.89%) |
Jun 17, 2019 | 3.114 | 3.125 | 3.092 | 3.103 | 362,400 | -0.01(-0.36%) |
Jun 14, 2019 | 3.114 | 3.153 | 3.114 | 3.114 | 364,457 | -0.01(-0.36%) |
Jun 13, 2019 | 3.119 | 3.136 | 3.103 | 3.125 | 274,008 | +0.01(+0.36%) |
Jun 12, 2019 | 3.136 | 3.136 | 3.108 | 3.114 | 422,848 | -0.02(-0.49%) |
Jun 11, 2019 | 3.107 | 3.135 | 3.102 | 3.129 | 518,320 | +0.03(+1.07%) |
Jun 10, 2019 | 3.096 | 3.107 | 3.080 | 3.096 | 447,672 | +0.01(+0.18%) |
Jun 07, 2019 | 3.085 | 3.107 | 3.085 | 3.091 | 496,409 | +0.01(+0.36%) |
Jun 06, 2019 | 3.052 | 3.085 | 3.049 | 3.080 | 386,724 | +0.03(+1.08%) |
Jun 05, 2019 | 3.047 | 3.058 | 3.025 | 3.047 | 413,770 | +0.01(+0.36%) |
Jun 04, 2019 | 2.992 | 3.047 | 2.992 | 3.036 | 681,460 | +0.05(+1.84%) |
Jun 03, 2019 | 3.047 | 3.047 | 2.975 | 2.981 | 713,983 | -0.04(-1.45%) |
May 31, 2019 | 3.025 | 3.041 | 3.014 | 3.025 | 455,314 | -0.02(-0.72%) |
May 30, 2019 | 3.041 | 3.055 | 3.041 | 3.047 | 205,395 | +0.01(+0.18%) |
May 29, 2019 | 3.041 | 3.063 | 3.025 | 3.041 | 492,230 | -0.03(-0.90%) |
May 28, 2019 | 3.085 | 3.102 | 3.058 | 3.069 | 359,089 | -0.01(-0.18%) |
May 24, 2019 | 3.080 | 3.096 | 3.069 | 3.074 | 289,663 | +0.02(+0.54%) |
May 23, 2019 | 3.080 | 3.080 | 3.052 | 3.058 | 533,247 | -0.04(-1.24%) |
May 22, 2019 | 3.118 | 3.129 | 3.091 | 3.096 | 660,824 | -0.03(-0.88%) |
May 21, 2019 | 3.140 | 3.140 | 3.102 | 3.124 | 826,267 | +0.02(+0.53%) |
May 20, 2019 | 3.135 | 3.146 | 3.107 | 3.107 | 468,814 | -0.06(-1.74%) |
May 17, 2019 | 3.173 | 3.179 | 3.157 | 3.162 | 203,109 | -0.03(-0.86%) |
May 16, 2019 | 3.146 | 3.190 | 3.146 | 3.190 | 800,824 | +0.03(+1.05%) |
May 15, 2019 | 3.124 | 3.162 | 3.113 | 3.157 | 398,925 | +0.03(+1.06%) |
May 14, 2019 | 3.113 | 3.157 | 3.107 | 3.124 | 612,698 | +0.02(+0.53%) |
May 13, 2019 | 3.146 | 3.168 | 3.088 | 3.107 | 923,361 | -0.07(-2.25%) |
May 10, 2019 | 3.173 | 3.190 | 3.162 | 3.179 | 443,131 | -0.01(-0.30%) |
May 09, 2019 | 3.172 | 3.205 | 3.161 | 3.188 | 475,659 | -0.02(-0.51%) |
May 08, 2019 | 3.199 | 3.232 | 3.194 | 3.205 | 352,279 | -0.01(-0.17%) |
May 07, 2019 | 3.221 | 3.226 | 3.199 | 3.210 | 359,594 | -0.02(-0.51%) |
May 06, 2019 | 3.188 | 3.237 | 3.145 | 3.226 | 549,793 | -0.02(-0.50%) |
May 03, 2019 | 3.243 | 3.254 | 3.243 | 3.243 | 477,052 | +0.01(+0.17%) |
May 02, 2019 | 3.248 | 3.265 | 3.237 | 3.237 | 534,940 | -0.01(-0.34%) |
May 01, 2019 | 3.237 | 3.259 | 3.221 | 3.248 | 645,614 | +0.03(+1.02%) |
Apr 30, 2019 | 3.254 | 3.265 | 3.199 | 3.216 | 1,254,830 | -0.05(-1.50%) |
Apr 29, 2019 | 3.270 | 3.282 | 3.254 | 3.265 | 378,531 | +0.00(+0.00%) |
Apr 26, 2019 | 3.232 | 3.265 | 3.216 | 3.265 | 496,317 | +0.04(+1.35%) |
Apr 25, 2019 | 3.243 | 3.243 | 3.216 | 3.221 | 594,900 | -0.02(-0.67%) |
Apr 24, 2019 | 3.270 | 3.270 | 3.243 | 3.243 | 425,594 | -0.03(-1.00%) |
Apr 23, 2019 | 3.254 | 3.281 | 3.254 | 3.276 | 290,506 | +0.02(+0.50%) |
Apr 22, 2019 | 3.248 | 3.272 | 3.243 | 3.259 | 364,383 | +0.01(+0.34%) |
Apr 18, 2019 | 3.259 | 3.270 | 3.232 | 3.248 | 270,635 | -0.01(-0.33%) |
Apr 17, 2019 | 3.281 | 3.292 | 3.254 | 3.259 | 382,001 | -0.01(-0.33%) |
Apr 16, 2019 | 3.232 | 3.270 | 3.227 | 3.270 | 557,088 | +0.05(+1.52%) |
Apr 15, 2019 | 3.221 | 3.237 | 3.216 | 3.221 | 404,505 | -0.01(-0.17%) |
Apr 12, 2019 | 3.265 | 3.286 | 3.216 | 3.226 | 820,162 | -0.03(-1.00%) |
Apr 11, 2019 | 3.276 | 3.286 | 3.254 | 3.259 | 696,686 | -0.02(-0.66%) |
Apr 10, 2019 | 3.259 | 3.319 | 3.248 | 3.281 | 782,514 | -0.01(-0.45%) |
Apr 09, 2019 | 3.269 | 3.301 | 3.269 | 3.296 | 601,108 | +0.01(+0.16%) |
Apr 08, 2019 | 3.318 | 3.318 | 3.253 | 3.291 | 1,118,090 | -0.03(-0.98%) |
Apr 05, 2019 | 3.355 | 3.388 | 3.323 | 3.323 | 877,992 | -0.05(-1.60%) |
Apr 04, 2019 | 3.274 | 3.377 | 3.269 | 3.377 | 1,587,631 | +0.10(+2.97%) |
Apr 03, 2019 | 3.247 | 3.280 | 3.194 | 3.280 | 1,888,767 | +0.06(+1.85%) |
Apr 02, 2019 | 3.220 | 3.258 | 3.004 | 3.220 | 8,263,142 | -0.32(-9.01%) |
Apr 01, 2019 | 3.523 | 3.539 | 3.518 | 3.539 | 590,772 | +0.04(+1.08%) |
Mar 29, 2019 | 3.480 | 3.507 | 3.463 | 3.501 | 510,805 | +0.04(+1.09%) |
Mar 28, 2019 | 3.447 | 3.463 | 3.442 | 3.463 | 362,166 | +0.03(+0.79%) |
Mar 27, 2019 | 3.447 | 3.450 | 3.420 | 3.436 | 528,870 | +0.00(+0.00%) |
Mar 26, 2019 | 3.447 | 3.453 | 3.430 | 3.436 | 400,602 | +0.01(+0.16%) |
Mar 25, 2019 | 3.404 | 3.442 | 3.388 | 3.431 | 1,012,114 | +0.03(+0.79%) |
Mar 22, 2019 | 3.420 | 3.429 | 3.393 | 3.404 | 452,691 | -0.02(-0.47%) |
Mar 21, 2019 | 3.426 | 3.442 | 3.413 | 3.420 | 505,395 | +0.01(+0.16%) |
Mar 20, 2019 | 3.404 | 3.436 | 3.393 | 3.415 | 462,345 | +0.00(+0.00%) |
Mar 19, 2019 | 3.447 | 3.447 | 3.415 | 3.415 | 397,462 | -0.03(-0.94%) |
Mar 18, 2019 | 3.431 | 3.447 | 3.409 | 3.447 | 406,452 | +0.03(+0.79%) |
Mar 15, 2019 | 3.420 | 3.431 | 3.409 | 3.420 | 343,868 | +0.00(+0.00%) |
Mar 14, 2019 | 3.393 | 3.420 | 3.382 | 3.420 | 445,055 | +0.04(+1.12%) |
Mar 13, 2019 | 3.404 | 3.404 | 3.350 | 3.382 | 1,228,485 | -0.02(-0.64%) |
Mar 12, 2019 | 3.431 | 3.436 | 3.404 | 3.404 | 379,148 | -0.02(-0.47%) |
Mar 11, 2019 | 3.415 | 3.436 | 3.399 | 3.420 | 375,382 | +0.02(+0.64%) |
Mar 08, 2019 | 3.388 | 3.404 | 3.364 | 3.399 | 439,736 | -0.01(-0.40%) |
Mar 07, 2019 | 3.407 | 3.417 | 3.391 | 3.412 | 516,655 | -0.01(-0.16%) |
Mar 06, 2019 | 3.450 | 3.455 | 3.417 | 3.417 | 1,209,769 | -0.02(-0.47%) |
Mar 05, 2019 | 3.412 | 3.443 | 3.412 | 3.434 | 749,239 | +0.02(+0.47%) |
Mar 04, 2019 | 3.391 | 3.417 | 3.364 | 3.417 | 1,024,379 | +0.05(+1.59%) |
Mar 01, 2019 | 3.369 | 3.380 | 3.340 | 3.364 | 956,212 | +0.03(+0.80%) |
Feb 28, 2019 | 3.353 | 3.385 | 3.337 | 3.337 | 703,435 | -0.02(-0.64%) |
Feb 27, 2019 | 3.375 | 3.391 | 3.348 | 3.359 | 553,120 | -0.01(-0.32%) |
Feb 26, 2019 | 3.385 | 3.391 | 3.364 | 3.369 | 669,094 | -0.02(-0.63%) |
Feb 25, 2019 | 3.412 | 3.412 | 3.391 | 3.391 | 808,775 | -0.01(-0.16%) |
Feb 22, 2019 | 3.428 | 3.428 | 3.391 | 3.396 | 704,164 | -0.02(-0.63%) |
Feb 21, 2019 | 3.412 | 3.428 | 3.401 | 3.417 | 286,919 | +0.01(+0.16%) |
Feb 20, 2019 | 3.407 | 3.417 | 3.396 | 3.412 | 468,372 | -0.01(-0.16%) |
Feb 19, 2019 | 3.391 | 3.417 | 3.391 | 3.417 | 315,686 | +0.02(+0.63%) |
Feb 15, 2019 | 3.444 | 3.444 | 3.385 | 3.396 | 719,496 | -0.04(-1.09%) |
Feb 14, 2019 | 3.428 | 3.439 | 3.409 | 3.434 | 397,808 | -0.01(-0.31%) |
Feb 13, 2019 | 3.434 | 3.460 | 3.428 | 3.444 | 272,952 | +0.01(+0.16%) |
Feb 12, 2019 | 3.417 | 3.462 | 3.417 | 3.439 | 433,790 | +0.02(+0.63%) |
Feb 11, 2019 | 3.401 | 3.423 | 3.385 | 3.417 | 438,631 | +0.02(+0.47%) |
Feb 08, 2019 | 3.375 | 3.412 | 3.353 | 3.401 | 413,037 | +0.00(+0.08%) |
Feb 07, 2019 | 3.399 | 3.420 | 3.362 | 3.399 | 570,515 | +0.00(+0.00%) |
Feb 06, 2019 | 3.399 | 3.399 | 3.364 | 3.399 | 468,255 | +0.01(+0.31%) |
Feb 05, 2019 | 3.399 | 3.399 | 3.367 | 3.388 | 412,492 | +0.00(+0.00%) |
Feb 04, 2019 | 3.298 | 3.441 | 3.288 | 3.388 | 1,584,505 | +0.11(+3.23%) |