Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.013 | 3.013 | 2.942 | 2.967 | 586,953 | -0.06(-1.94%) |
Oct 29, 2020 | 2.980 | 3.033 | 2.966 | 3.026 | 565,742 | +0.05(+1.53%) |
Oct 28, 2020 | 3.052 | 3.059 | 2.980 | 2.980 | 595,639 | -0.12(-3.99%) |
Oct 27, 2020 | 3.046 | 3.104 | 3.046 | 3.104 | 936,946 | +0.05(+1.49%) |
Oct 26, 2020 | 3.098 | 3.111 | 3.046 | 3.059 | 485,596 | -0.05(-1.68%) |
Oct 23, 2020 | 3.098 | 3.117 | 3.091 | 3.111 | 612,253 | +0.02(+0.63%) |
Oct 22, 2020 | 3.091 | 3.111 | 3.065 | 3.091 | 355,746 | +0.01(+0.42%) |
Oct 21, 2020 | 3.091 | 3.091 | 3.065 | 3.078 | 204,525 | -0.01(-0.42%) |
Oct 20, 2020 | 3.078 | 3.104 | 3.072 | 3.091 | 324,503 | +0.03(+0.85%) |
Oct 19, 2020 | 3.098 | 3.111 | 3.065 | 3.065 | 320,415 | -0.03(-1.05%) |
Oct 16, 2020 | 3.111 | 3.117 | 3.097 | 3.098 | 300,529 | +0.00(+0.00%) |
Oct 15, 2020 | 3.078 | 3.124 | 3.065 | 3.098 | 295,152 | -0.02(-0.63%) |
Oct 14, 2020 | 3.111 | 3.130 | 3.091 | 3.117 | 384,646 | +0.00(+0.00%) |
Oct 13, 2020 | 3.150 | 3.150 | 3.111 | 3.117 | 755,809 | -0.02(-0.62%) |
Oct 12, 2020 | 3.163 | 3.163 | 3.124 | 3.137 | 549,252 | +0.01(+0.21%) |
Oct 09, 2020 | 3.137 | 3.157 | 3.117 | 3.130 | 790,577 | +0.01(+0.26%) |
Oct 08, 2020 | 3.135 | 3.161 | 3.116 | 3.122 | 1,378,807 | -0.01(-0.21%) |
Oct 07, 2020 | 3.045 | 3.142 | 3.045 | 3.129 | 819,207 | +0.10(+3.20%) |
Oct 06, 2020 | 3.032 | 3.071 | 3.019 | 3.032 | 2,749,573 | +0.03(+0.86%) |
Oct 05, 2020 | 2.993 | 3.032 | 2.993 | 3.006 | 2,356,208 | +0.02(+0.65%) |
Oct 02, 2020 | 2.961 | 2.999 | 2.954 | 2.987 | 1,331,595 | -0.01(-0.43%) |
Oct 01, 2020 | 2.987 | 3.012 | 2.974 | 2.999 | 1,964,602 | +0.04(+1.31%) |
Sep 30, 2020 | 2.967 | 2.993 | 2.961 | 2.961 | 3,133,527 | -0.01(-0.43%) |
Sep 29, 2020 | 2.967 | 2.980 | 2.948 | 2.974 | 1,304,469 | -0.01(-0.22%) |
Sep 28, 2020 | 2.974 | 2.987 | 2.954 | 2.980 | 914,053 | +0.05(+1.54%) |
Sep 25, 2020 | 2.896 | 2.935 | 2.883 | 2.935 | 678,018 | +0.02(+0.67%) |
Sep 24, 2020 | 2.890 | 2.935 | 2.851 | 2.915 | 1,947,561 | +0.00(+0.00%) |
Sep 23, 2020 | 2.999 | 3.006 | 2.903 | 2.915 | 590,539 | -0.08(-2.80%) |
Sep 22, 2020 | 2.999 | 3.006 | 2.967 | 2.999 | 665,427 | -0.01(-0.22%) |
Sep 21, 2020 | 2.999 | 3.006 | 2.961 | 3.006 | 362,039 | -0.03(-0.85%) |
Sep 18, 2020 | 3.025 | 3.038 | 3.006 | 3.032 | 305,363 | -0.01(-0.21%) |
Sep 17, 2020 | 3.012 | 3.038 | 2.999 | 3.038 | 1,668,902 | -0.03(-1.05%) |
Sep 16, 2020 | 3.058 | 3.074 | 3.042 | 3.071 | 658,079 | +0.03(+0.85%) |
Sep 15, 2020 | 3.032 | 3.051 | 3.025 | 3.045 | 643,056 | +0.03(+0.86%) |
Sep 14, 2020 | 3.019 | 3.038 | 3.006 | 3.019 | 2,116,311 | +0.01(+0.43%) |
Sep 11, 2020 | 3.012 | 3.019 | 2.967 | 3.006 | 1,219,752 | +0.01(+0.22%) |
Sep 10, 2020 | 3.012 | 3.032 | 2.993 | 2.999 | 1,225,240 | -0.01(-0.38%) |
Sep 09, 2020 | 2.972 | 3.024 | 2.972 | 3.011 | 1,262,545 | +0.05(+1.73%) |
Sep 08, 2020 | 2.940 | 2.979 | 2.921 | 2.960 | 1,764,234 | -0.07(-2.33%) |
Sep 04, 2020 | 3.049 | 3.081 | 2.934 | 3.030 | 1,849,367 | -0.03(-1.05%) |
Sep 03, 2020 | 3.139 | 3.145 | 3.056 | 3.062 | 2,189,233 | -0.10(-3.24%) |
Sep 02, 2020 | 3.171 | 3.190 | 3.133 | 3.165 | 4,382,819 | -0.01(-0.40%) |
Sep 01, 2020 | 3.139 | 3.181 | 3.136 | 3.177 | 2,787,946 | +0.04(+1.43%) |
Aug 31, 2020 | 3.120 | 3.133 | 3.113 | 3.133 | 1,449,036 | +0.00(+0.00%) |
Aug 28, 2020 | 3.107 | 3.133 | 3.100 | 3.133 | 1,293,324 | +0.01(+0.41%) |
Aug 27, 2020 | 3.088 | 3.120 | 3.081 | 3.120 | 1,483,654 | +0.03(+0.83%) |
Aug 26, 2020 | 3.075 | 3.100 | 3.056 | 3.094 | 3,219,528 | +0.01(+0.42%) |
Aug 25, 2020 | 3.094 | 3.107 | 3.049 | 3.081 | 3,070,426 | -0.01(-0.21%) |
Aug 24, 2020 | 3.145 | 3.152 | 3.081 | 3.088 | 3,514,415 | -0.04(-1.23%) |
Aug 21, 2020 | 3.145 | 3.171 | 3.120 | 3.126 | 830,006 | -0.04(-1.21%) |
Aug 20, 2020 | 3.158 | 3.165 | 3.127 | 3.165 | 348,961 | +0.03(+1.02%) |
Aug 19, 2020 | 3.139 | 3.152 | 3.107 | 3.133 | 214,740 | +0.01(+0.21%) |
Aug 18, 2020 | 3.120 | 3.139 | 3.107 | 3.126 | 545,993 | +0.01(+0.41%) |
Aug 17, 2020 | 3.113 | 3.126 | 3.081 | 3.113 | 414,001 | +0.01(+0.21%) |
Aug 14, 2020 | 3.139 | 3.145 | 3.107 | 3.107 | 254,762 | -0.02(-0.61%) |
Aug 13, 2020 | 3.145 | 3.177 | 3.120 | 3.126 | 525,081 | -0.03(-1.01%) |
Aug 12, 2020 | 3.171 | 3.184 | 3.158 | 3.158 | 744,708 | -0.02(-0.55%) |
Aug 11, 2020 | 3.188 | 3.195 | 3.157 | 3.176 | 1,021,618 | -0.01(-0.20%) |
Aug 10, 2020 | 3.150 | 3.182 | 3.138 | 3.182 | 667,714 | +0.05(+1.62%) |
Aug 07, 2020 | 3.119 | 3.138 | 3.106 | 3.131 | 327,638 | +0.01(+0.41%) |
Aug 06, 2020 | 3.093 | 3.131 | 3.087 | 3.119 | 514,220 | +0.03(+0.82%) |
Aug 05, 2020 | 3.061 | 3.106 | 3.055 | 3.093 | 454,281 | +0.04(+1.46%) |
Aug 04, 2020 | 2.998 | 3.049 | 2.997 | 3.049 | 559,182 | +0.06(+2.13%) |
Aug 03, 2020 | 2.973 | 2.985 | 2.960 | 2.985 | 412,584 | +0.03(+1.08%) |
Jul 31, 2020 | 2.909 | 2.960 | 2.890 | 2.953 | 837,909 | +0.06(+1.97%) |
Jul 30, 2020 | 2.903 | 2.922 | 2.874 | 2.896 | 307,195 | -0.01(-0.44%) |
Jul 29, 2020 | 2.903 | 2.915 | 2.884 | 2.909 | 814,552 | +0.03(+0.88%) |
Jul 28, 2020 | 2.858 | 2.909 | 2.852 | 2.884 | 753,279 | +0.02(+0.67%) |
Jul 27, 2020 | 2.839 | 2.865 | 2.833 | 2.865 | 298,862 | +0.03(+1.12%) |
Jul 24, 2020 | 2.852 | 2.852 | 2.820 | 2.833 | 208,926 | -0.02(-0.67%) |
Jul 23, 2020 | 2.852 | 2.896 | 2.839 | 2.852 | 428,243 | -0.01(-0.44%) |
Jul 22, 2020 | 2.852 | 2.890 | 2.845 | 2.865 | 298,545 | +0.02(+0.67%) |
Jul 21, 2020 | 2.852 | 2.871 | 2.845 | 2.845 | 242,135 | +0.01(+0.22%) |
Jul 20, 2020 | 2.826 | 2.839 | 2.801 | 2.839 | 305,695 | +0.03(+0.90%) |
Jul 17, 2020 | 2.820 | 2.820 | 2.801 | 2.814 | 267,967 | +0.00(+0.00%) |
Jul 16, 2020 | 2.801 | 2.817 | 2.788 | 2.814 | 305,616 | +0.00(+0.00%) |
Jul 15, 2020 | 2.826 | 2.833 | 2.814 | 2.814 | 176,974 | +0.01(+0.23%) |
Jul 14, 2020 | 2.814 | 2.820 | 2.776 | 2.807 | 341,746 | -0.01(-0.23%) |
Jul 13, 2020 | 2.871 | 2.873 | 2.814 | 2.814 | 414,475 | -0.02(-0.67%) |
Jul 10, 2020 | 2.858 | 2.858 | 2.820 | 2.833 | 583,324 | -0.01(-0.39%) |
Jul 09, 2020 | 2.888 | 2.888 | 2.812 | 2.844 | 912,950 | -0.02(-0.66%) |
Jul 08, 2020 | 2.838 | 2.888 | 2.838 | 2.863 | 393,464 | +0.01(+0.22%) |
Jul 07, 2020 | 2.850 | 2.863 | 2.838 | 2.856 | 256,055 | +0.00(+0.00%) |
Jul 06, 2020 | 2.869 | 2.875 | 2.838 | 2.856 | 371,144 | +0.04(+1.34%) |
Jul 02, 2020 | 2.812 | 2.838 | 2.794 | 2.819 | 449,950 | +0.04(+1.59%) |
Jul 01, 2020 | 2.787 | 2.794 | 2.756 | 2.775 | 406,222 | +0.02(+0.68%) |
Jun 30, 2020 | 2.718 | 2.768 | 2.715 | 2.756 | 252,883 | +0.04(+1.39%) |
Jun 29, 2020 | 2.712 | 2.742 | 2.699 | 2.718 | 217,921 | +0.02(+0.70%) |
Jun 26, 2020 | 2.750 | 2.759 | 2.699 | 2.699 | 224,260 | -0.06(-2.05%) |
Jun 25, 2020 | 2.718 | 2.768 | 2.661 | 2.756 | 398,747 | +0.01(+0.23%) |
Jun 24, 2020 | 2.800 | 2.812 | 2.718 | 2.750 | 440,865 | -0.06(-2.02%) |
Jun 23, 2020 | 2.825 | 2.825 | 2.800 | 2.806 | 143,186 | +0.01(+0.22%) |
Jun 22, 2020 | 2.775 | 2.812 | 2.772 | 2.800 | 298,863 | +0.01(+0.23%) |
Jun 19, 2020 | 2.850 | 2.850 | 2.781 | 2.794 | 181,347 | -0.01(-0.45%) |
Jun 18, 2020 | 2.819 | 2.838 | 2.800 | 2.806 | 222,883 | -0.01(-0.45%) |
Jun 17, 2020 | 2.812 | 2.819 | 2.756 | 2.819 | 272,867 | +0.03(+0.90%) |
Jun 16, 2020 | 2.831 | 2.850 | 2.775 | 2.794 | 521,869 | +0.06(+2.30%) |
Jun 15, 2020 | 2.693 | 2.743 | 2.661 | 2.731 | 398,332 | -0.01(-0.46%) |
Jun 12, 2020 | 2.825 | 2.825 | 2.709 | 2.743 | 550,239 | +0.03(+0.93%) |
Jun 11, 2020 | 2.831 | 2.835 | 2.705 | 2.718 | 1,184,123 | -0.20(-6.90%) |
Jun 10, 2020 | 2.919 | 2.951 | 2.888 | 2.919 | 795,269 | -0.00(-0.16%) |
Jun 09, 2020 | 2.980 | 2.980 | 2.912 | 2.924 | 852,359 | -0.06(-2.09%) |
Jun 08, 2020 | 2.999 | 2.999 | 2.968 | 2.986 | 535,386 | +0.02(+0.63%) |
Jun 05, 2020 | 2.943 | 2.993 | 2.943 | 2.968 | 676,366 | +0.06(+2.15%) |
Jun 04, 2020 | 2.930 | 2.940 | 2.887 | 2.905 | 732,113 | -0.03(-1.06%) |
Jun 03, 2020 | 2.843 | 2.955 | 2.812 | 2.937 | 1,097,553 | +0.14(+4.90%) |
Jun 02, 2020 | 2.750 | 2.806 | 2.750 | 2.799 | 636,976 | +0.07(+2.51%) |
Jun 01, 2020 | 2.693 | 2.731 | 2.687 | 2.731 | 571,783 | +0.06(+2.34%) |
May 29, 2020 | 2.650 | 2.675 | 2.631 | 2.668 | 341,310 | +0.03(+1.18%) |
May 28, 2020 | 2.631 | 2.668 | 2.619 | 2.637 | 511,052 | +0.03(+1.20%) |
May 27, 2020 | 2.606 | 2.606 | 2.547 | 2.606 | 524,393 | +0.04(+1.46%) |
May 26, 2020 | 2.587 | 2.628 | 2.562 | 2.569 | 844,853 | +0.02(+0.73%) |
May 22, 2020 | 2.562 | 2.581 | 2.544 | 2.550 | 514,372 | +0.01(+0.25%) |
May 21, 2020 | 2.506 | 2.556 | 2.506 | 2.544 | 570,043 | +0.02(+0.74%) |
May 20, 2020 | 2.519 | 2.570 | 2.506 | 2.525 | 1,106,543 | +0.01(+0.25%) |
May 19, 2020 | 2.494 | 2.544 | 2.478 | 2.519 | 1,206,968 | +0.02(+0.75%) |
May 18, 2020 | 2.475 | 2.513 | 2.472 | 2.500 | 942,720 | +0.06(+2.56%) |
May 15, 2020 | 2.388 | 2.438 | 2.375 | 2.438 | 535,864 | +0.00(+0.00%) |
May 14, 2020 | 2.432 | 2.438 | 2.363 | 2.438 | 611,329 | -0.02(-0.76%) |
May 13, 2020 | 2.488 | 2.490 | 2.428 | 2.457 | 813,902 | -0.05(-1.99%) |
May 12, 2020 | 2.494 | 2.506 | 2.475 | 2.506 | 629,351 | +0.01(+0.50%) |
May 11, 2020 | 2.481 | 2.506 | 2.457 | 2.494 | 519,564 | -0.01(-0.25%) |
May 08, 2020 | 2.450 | 2.506 | 2.450 | 2.500 | 774,204 | +0.05(+1.84%) |
May 07, 2020 | 2.449 | 2.480 | 2.443 | 2.455 | 732,721 | +0.03(+1.27%) |
May 06, 2020 | 2.443 | 2.455 | 2.418 | 2.424 | 429,662 | +0.01(+0.26%) |
May 05, 2020 | 2.399 | 2.424 | 2.387 | 2.418 | 365,725 | +0.06(+2.35%) |
May 04, 2020 | 2.356 | 2.369 | 2.258 | 2.362 | 842,980 | -0.01(-0.52%) |
May 01, 2020 | 2.418 | 2.432 | 2.340 | 2.375 | 805,582 | -0.07(-2.78%) |
Apr 30, 2020 | 2.424 | 2.461 | 2.410 | 2.443 | 798,502 | +0.01(+0.51%) |
Apr 29, 2020 | 2.399 | 2.436 | 2.393 | 2.430 | 844,441 | +0.06(+2.60%) |
Apr 28, 2020 | 2.362 | 2.369 | 2.341 | 2.369 | 273,659 | +0.02(+1.05%) |
Apr 27, 2020 | 2.344 | 2.362 | 2.326 | 2.344 | 638,551 | +0.02(+1.06%) |
Apr 24, 2020 | 2.350 | 2.350 | 2.301 | 2.319 | 785,965 | -0.01(-0.26%) |
Apr 23, 2020 | 2.369 | 2.369 | 2.307 | 2.325 | 581,757 | +0.00(+0.00%) |
Apr 22, 2020 | 2.307 | 2.338 | 2.301 | 2.325 | 1,222,468 | +0.04(+1.89%) |
Apr 21, 2020 | 2.282 | 2.338 | 2.227 | 2.282 | 1,144,812 | -0.09(-3.65%) |
Apr 20, 2020 | 2.406 | 2.461 | 2.356 | 2.369 | 768,343 | -0.06(-2.29%) |
Apr 17, 2020 | 2.430 | 2.430 | 2.393 | 2.424 | 536,622 | +0.05(+2.08%) |
Apr 16, 2020 | 2.418 | 2.418 | 2.332 | 2.375 | 637,112 | -0.03(-1.28%) |
Apr 15, 2020 | 2.406 | 2.406 | 2.336 | 2.406 | 468,234 | -0.04(-1.52%) |
Apr 14, 2020 | 2.393 | 2.461 | 2.381 | 2.443 | 1,199,178 | +0.09(+3.94%) |
Apr 13, 2020 | 2.344 | 2.369 | 2.270 | 2.350 | 1,144,421 | -0.02(-1.04%) |
Apr 09, 2020 | 2.344 | 2.473 | 2.319 | 2.375 | 2,540,446 | +0.10(+4.41%) |
Apr 08, 2020 | 2.183 | 2.287 | 2.146 | 2.275 | 1,522,829 | +0.13(+5.97%) |
Apr 07, 2020 | 2.134 | 2.214 | 2.110 | 2.146 | 1,202,610 | +0.10(+4.76%) |
Apr 06, 2020 | 1.976 | 2.058 | 1.964 | 2.049 | 892,767 | +0.14(+7.35%) |
Apr 03, 2020 | 2.000 | 2.073 | 1.835 | 1.909 | 1,698,774 | -0.10(-5.15%) |
Apr 02, 2020 | 1.982 | 2.128 | 1.982 | 2.012 | 1,424,412 | -0.03(-1.49%) |
Apr 01, 2020 | 2.195 | 2.207 | 2.031 | 2.043 | 1,606,518 | -0.24(-10.43%) |
Mar 31, 2020 | 2.207 | 2.317 | 2.196 | 2.281 | 907,047 | +0.03(+1.36%) |
Mar 30, 2020 | 2.195 | 2.275 | 2.134 | 2.250 | 1,148,282 | +0.10(+4.53%) |
Mar 27, 2020 | 2.207 | 2.214 | 2.085 | 2.153 | 1,428,682 | -0.10(-4.34%) |
Mar 26, 2020 | 2.128 | 2.299 | 2.122 | 2.250 | 2,039,434 | +0.15(+7.27%) |
Mar 25, 2020 | 1.939 | 2.183 | 1.939 | 2.098 | 1,654,228 | +0.18(+9.21%) |
Mar 24, 2020 | 1.805 | 1.957 | 1.805 | 1.921 | 1,771,784 | +0.14(+7.88%) |
Mar 23, 2020 | 2.000 | 2.067 | 1.573 | 1.781 | 1,953,487 | -0.27(-13.35%) |
Mar 20, 2020 | 1.872 | 2.110 | 1.872 | 2.055 | 1,127,596 | +0.20(+10.49%) |
Mar 19, 2020 | 1.622 | 1.872 | 1.287 | 1.860 | 1,645,940 | +0.25(+15.53%) |
Mar 18, 2020 | 2.177 | 2.177 | 1.549 | 1.610 | 2,546,113 | -0.71(-30.71%) |
Mar 17, 2020 | 2.293 | 2.348 | 2.244 | 2.323 | 1,159,837 | +0.01(+0.53%) |
Mar 16, 2020 | 2.012 | 2.403 | 1.982 | 2.311 | 2,906,342 | -0.13(-5.25%) |
Mar 13, 2020 | 2.396 | 2.561 | 2.293 | 2.439 | 1,379,485 | +0.19(+8.40%) |
Mar 12, 2020 | 2.409 | 2.433 | 2.073 | 2.250 | 2,705,459 | -0.43(-16.14%) |
Mar 11, 2020 | 2.878 | 2.915 | 2.634 | 2.683 | 2,095,473 | -0.27(-9.23%) |
Mar 10, 2020 | 3.107 | 3.107 | 2.884 | 2.956 | 1,446,550 | -0.04(-1.41%) |
Mar 09, 2020 | 2.962 | 3.071 | 2.865 | 2.998 | 991,876 | -0.23(-7.10%) |
Mar 06, 2020 | 3.233 | 3.252 | 3.185 | 3.227 | 771,310 | -0.08(-2.37%) |
Mar 05, 2020 | 3.324 | 3.352 | 3.288 | 3.306 | 683,541 | -0.07(-1.97%) |
Mar 04, 2020 | 3.342 | 3.372 | 3.294 | 3.372 | 527,870 | +0.10(+3.14%) |
Mar 03, 2020 | 3.282 | 3.348 | 3.252 | 3.270 | 1,395,023 | +0.02(+0.56%) |
Mar 02, 2020 | 3.161 | 3.273 | 3.077 | 3.252 | 1,871,004 | +0.17(+5.69%) |
Feb 28, 2020 | 3.119 | 3.155 | 2.968 | 3.077 | 2,912,346 | -0.17(-5.20%) |
Feb 27, 2020 | 3.396 | 3.396 | 3.113 | 3.246 | 1,913,266 | -0.18(-5.28%) |
Feb 26, 2020 | 3.433 | 3.505 | 3.420 | 3.427 | 866,118 | +0.01(+0.18%) |
Feb 25, 2020 | 3.541 | 3.565 | 3.396 | 3.420 | 1,886,099 | -0.11(-3.24%) |
Feb 24, 2020 | 3.614 | 3.620 | 3.445 | 3.535 | 2,255,747 | -0.12(-3.30%) |
Feb 21, 2020 | 3.650 | 3.656 | 3.644 | 3.656 | 325,730 | +0.01(+0.17%) |
Feb 20, 2020 | 3.656 | 3.665 | 3.640 | 3.650 | 572,922 | -0.01(-0.16%) |
Feb 19, 2020 | 3.650 | 3.680 | 3.650 | 3.656 | 455,707 | +0.02(+0.66%) |
Feb 18, 2020 | 3.638 | 3.656 | 3.632 | 3.632 | 380,265 | +0.00(+0.00%) |
Feb 14, 2020 | 3.674 | 3.686 | 3.626 | 3.632 | 960,449 | -0.04(-1.15%) |
Feb 13, 2020 | 3.662 | 3.680 | 3.656 | 3.674 | 544,533 | +0.01(+0.33%) |
Feb 12, 2020 | 3.656 | 3.674 | 3.650 | 3.662 | 732,961 | +0.02(+0.54%) |
Feb 11, 2020 | 3.648 | 3.666 | 3.640 | 3.642 | 1,039,496 | +0.01(+0.16%) |
Feb 10, 2020 | 3.612 | 3.636 | 3.612 | 3.636 | 719,099 | +0.03(+0.83%) |
Feb 07, 2020 | 3.606 | 3.612 | 3.588 | 3.606 | 478,548 | -0.01(-0.17%) |
Feb 06, 2020 | 3.588 | 3.612 | 3.576 | 3.612 | 401,495 | +0.02(+0.67%) |
Feb 05, 2020 | 3.588 | 3.606 | 3.588 | 3.588 | 419,142 | +0.01(+0.17%) |
Feb 04, 2020 | 3.576 | 3.594 | 3.570 | 3.582 | 606,871 | +0.02(+0.67%) |
Feb 03, 2020 | 3.564 | 3.570 | 3.552 | 3.558 | 489,199 | +0.02(+0.51%) |
Jan 31, 2020 | 3.564 | 3.564 | 3.535 | 3.541 | 330,402 | -0.03(-0.84%) |
Jan 30, 2020 | 3.576 | 3.585 | 3.552 | 3.570 | 907,817 | -0.01(-0.17%) |
Jan 29, 2020 | 3.546 | 3.588 | 3.546 | 3.576 | 748,051 | +0.05(+1.36%) |
Jan 28, 2020 | 3.511 | 3.535 | 3.505 | 3.529 | 563,126 | +0.04(+1.03%) |
Jan 27, 2020 | 3.505 | 3.517 | 3.493 | 3.493 | 801,024 | -0.03(-0.85%) |
Jan 24, 2020 | 3.541 | 3.565 | 3.523 | 3.523 | 558,473 | +0.00(+0.00%) |
Jan 23, 2020 | 3.558 | 3.558 | 3.523 | 3.523 | 548,996 | -0.02(-0.67%) |
Jan 22, 2020 | 3.558 | 3.576 | 3.546 | 3.546 | 342,325 | +0.00(+0.00%) |
Jan 21, 2020 | 3.582 | 3.588 | 3.546 | 3.546 | 582,646 | -0.04(-1.00%) |
Jan 17, 2020 | 3.564 | 3.588 | 3.558 | 3.582 | 1,338,162 | +0.02(+0.67%) |
Jan 16, 2020 | 3.558 | 3.558 | 3.541 | 3.558 | 331,082 | +0.01(+0.17%) |
Jan 15, 2020 | 3.511 | 3.564 | 3.511 | 3.552 | 1,385,609 | +0.07(+1.89%) |
Jan 14, 2020 | 3.529 | 3.529 | 3.487 | 3.487 | 854,365 | -0.05(-1.52%) |
Jan 13, 2020 | 3.505 | 3.541 | 3.493 | 3.541 | 445,258 | +0.04(+1.20%) |
Jan 10, 2020 | 3.523 | 3.546 | 3.499 | 3.499 | 627,363 | -0.03(-0.81%) |
Jan 09, 2020 | 3.503 | 3.527 | 3.497 | 3.527 | 1,331,527 | +0.02(+0.68%) |
Jan 08, 2020 | 3.497 | 3.503 | 3.480 | 3.503 | 587,066 | +0.01(+0.34%) |
Jan 07, 2020 | 3.444 | 3.491 | 3.438 | 3.491 | 1,293,730 | +0.05(+1.55%) |
Jan 06, 2020 | 3.414 | 3.438 | 3.408 | 3.438 | 891,156 | +0.02(+0.69%) |
Jan 03, 2020 | 3.397 | 3.414 | 3.391 | 3.414 | 460,203 | +0.02(+0.52%) |
Jan 02, 2020 | 3.420 | 3.420 | 3.397 | 3.397 | 3,328,943 | -0.01(-0.35%) |
Dec 31, 2019 | 3.379 | 3.408 | 3.373 | 3.408 | 2,284,820 | +0.03(+0.88%) |
Dec 30, 2019 | 3.391 | 3.408 | 3.379 | 3.379 | 2,126,808 | -0.02(-0.70%) |
Dec 27, 2019 | 3.397 | 3.411 | 3.385 | 3.403 | 2,550,348 | -0.01(-0.17%) |
Dec 26, 2019 | 3.391 | 3.408 | 3.385 | 3.408 | 517,806 | +0.02(+0.70%) |
Dec 24, 2019 | 3.414 | 3.419 | 3.385 | 3.385 | 273,456 | -0.02(-0.52%) |
Dec 23, 2019 | 3.391 | 3.414 | 3.391 | 3.403 | 583,007 | +0.02(+0.53%) |
Dec 20, 2019 | 3.397 | 3.408 | 3.361 | 3.385 | 992,945 | +0.01(+0.18%) |
Dec 19, 2019 | 3.403 | 3.414 | 3.379 | 3.379 | 625,420 | -0.02(-0.70%) |
Dec 18, 2019 | 3.391 | 3.408 | 3.385 | 3.403 | 454,865 | +0.01(+0.35%) |
Dec 17, 2019 | 3.373 | 3.391 | 3.367 | 3.391 | 492,403 | +0.02(+0.53%) |
Dec 16, 2019 | 3.361 | 3.391 | 3.356 | 3.373 | 629,283 | +0.01(+0.35%) |
Dec 13, 2019 | 3.373 | 3.373 | 3.349 | 3.361 | 490,231 | +0.00(+0.00%) |
Dec 12, 2019 | 3.379 | 3.379 | 3.355 | 3.361 | 416,446 | -0.02(-0.70%) |
Dec 11, 2019 | 3.349 | 3.385 | 3.343 | 3.385 | 709,497 | +0.05(+1.65%) |
Dec 10, 2019 | 3.330 | 3.353 | 3.330 | 3.330 | 439,518 | -0.01(-0.18%) |
Dec 09, 2019 | 3.330 | 3.353 | 3.324 | 3.336 | 395,897 | +0.01(+0.18%) |
Dec 06, 2019 | 3.348 | 3.348 | 3.330 | 3.330 | 310,577 | -0.02(-0.53%) |
Dec 05, 2019 | 3.342 | 3.348 | 3.312 | 3.348 | 422,150 | +0.01(+0.18%) |
Dec 04, 2019 | 3.318 | 3.342 | 3.304 | 3.342 | 341,007 | +0.02(+0.71%) |
Dec 03, 2019 | 3.330 | 3.330 | 3.295 | 3.318 | 551,625 | -0.01(-0.35%) |
Dec 02, 2019 | 3.295 | 3.330 | 3.293 | 3.330 | 508,958 | +0.03(+0.89%) |
Nov 29, 2019 | 3.295 | 3.317 | 3.289 | 3.301 | 175,891 | +0.00(+0.00%) |
Nov 27, 2019 | 3.295 | 3.324 | 3.295 | 3.301 | 456,841 | +0.01(+0.36%) |
Nov 26, 2019 | 3.301 | 3.312 | 3.289 | 3.289 | 439,223 | -0.01(-0.18%) |
Nov 25, 2019 | 3.289 | 3.301 | 3.283 | 3.295 | 531,624 | +0.01(+0.18%) |
Nov 22, 2019 | 3.306 | 3.318 | 3.289 | 3.289 | 717,018 | -0.01(-0.18%) |
Nov 21, 2019 | 3.306 | 3.309 | 3.280 | 3.295 | 441,580 | +0.00(+0.00%) |
Nov 20, 2019 | 3.312 | 3.312 | 3.289 | 3.295 | 431,782 | -0.02(-0.71%) |
Nov 19, 2019 | 3.318 | 3.336 | 3.318 | 3.318 | 469,639 | +0.01(+0.18%) |
Nov 18, 2019 | 3.324 | 3.336 | 3.312 | 3.312 | 375,975 | +0.00(+0.00%) |
Nov 15, 2019 | 3.324 | 3.336 | 3.312 | 3.312 | 221,524 | +0.00(+0.00%) |
Nov 14, 2019 | 3.318 | 3.340 | 3.301 | 3.312 | 615,154 | -0.01(-0.18%) |
Nov 13, 2019 | 3.283 | 3.319 | 3.283 | 3.318 | 386,028 | +0.02(+0.71%) |
Nov 12, 2019 | 3.318 | 3.318 | 3.283 | 3.295 | 459,779 | -0.01(-0.36%) |
Nov 11, 2019 | 3.312 | 3.324 | 3.306 | 3.306 | 311,480 | -0.02(-0.53%) |
Nov 08, 2019 | 3.324 | 3.342 | 3.301 | 3.324 | 529,718 | -0.00(-0.13%) |
Nov 07, 2019 | 3.358 | 3.358 | 3.328 | 3.328 | 411,525 | -0.02(-0.52%) |
Nov 06, 2019 | 3.334 | 3.346 | 3.328 | 3.346 | 276,721 | +0.00(+0.00%) |
Nov 05, 2019 | 3.346 | 3.346 | 3.328 | 3.346 | 499,795 | +0.01(+0.17%) |
Nov 04, 2019 | 3.340 | 3.352 | 3.323 | 3.340 | 666,164 | +0.02(+0.53%) |