Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.702 | 3.769 | 3.625 | 3.657 | 2,506,822 | -0.11(-3.05%) |
Feb 27, 2020 | 3.919 | 3.938 | 3.746 | 3.772 | 1,715,599 | -0.21(-5.29%) |
Feb 26, 2020 | 3.982 | 4.046 | 3.970 | 3.982 | 640,152 | -0.01(-0.16%) |
Feb 25, 2020 | 4.142 | 4.173 | 3.938 | 3.989 | 1,059,405 | -0.15(-3.55%) |
Feb 24, 2020 | 4.148 | 4.174 | 4.123 | 4.136 | 827,217 | -0.05(-1.22%) |
Feb 21, 2020 | 4.219 | 4.219 | 4.155 | 4.187 | 473,192 | -0.03(-0.68%) |
Feb 20, 2020 | 4.193 | 4.225 | 4.174 | 4.215 | 380,101 | +0.03(+0.69%) |
Feb 19, 2020 | 4.212 | 4.212 | 4.161 | 4.187 | 610,745 | -0.01(-0.30%) |
Feb 18, 2020 | 4.206 | 4.212 | 4.180 | 4.199 | 365,777 | -0.01(-0.15%) |
Feb 14, 2020 | 4.212 | 4.212 | 4.161 | 4.206 | 464,731 | +0.02(+0.46%) |
Feb 13, 2020 | 4.180 | 4.187 | 4.155 | 4.187 | 697,261 | +0.04(+0.92%) |
Feb 12, 2020 | 4.199 | 4.199 | 4.142 | 4.148 | 623,946 | -0.04(-0.91%) |
Feb 11, 2020 | 4.199 | 4.214 | 4.155 | 4.187 | 607,359 | -0.02(-0.46%) |
Feb 10, 2020 | 4.270 | 4.289 | 4.199 | 4.206 | 509,935 | -0.07(-1.64%) |
Feb 07, 2020 | 4.091 | 4.295 | 4.072 | 4.276 | 1,060,922 | +0.13(+3.24%) |
Feb 06, 2020 | 4.155 | 4.168 | 4.129 | 4.142 | 421,489 | -0.01(-0.31%) |
Feb 05, 2020 | 4.142 | 4.161 | 4.136 | 4.155 | 411,483 | +0.03(+0.77%) |
Feb 04, 2020 | 4.136 | 4.161 | 4.123 | 4.123 | 306,061 | -0.01(-0.31%) |
Feb 03, 2020 | 4.187 | 4.187 | 4.117 | 4.136 | 813,680 | -0.04(-0.92%) |
Jan 31, 2020 | 4.206 | 4.206 | 4.155 | 4.174 | 302,874 | -0.03(-0.76%) |
Jan 30, 2020 | 4.180 | 4.219 | 4.155 | 4.206 | 464,308 | +0.01(+0.15%) |
Jan 29, 2020 | 4.193 | 4.212 | 4.180 | 4.199 | 352,746 | +0.00(+0.00%) |
Jan 28, 2020 | 4.206 | 4.206 | 4.180 | 4.199 | 422,347 | +0.01(+0.31%) |
Jan 27, 2020 | 4.212 | 4.231 | 4.180 | 4.187 | 423,525 | -0.04(-1.06%) |
Jan 24, 2020 | 4.244 | 4.247 | 4.212 | 4.231 | 336,875 | -0.01(-0.15%) |
Jan 23, 2020 | 4.251 | 4.257 | 4.228 | 4.238 | 341,168 | -0.01(-0.30%) |
Jan 22, 2020 | 4.257 | 4.257 | 4.244 | 4.251 | 350,862 | -0.01(-0.15%) |
Jan 21, 2020 | 4.244 | 4.257 | 4.231 | 4.257 | 541,118 | +0.00(+0.00%) |
Jan 17, 2020 | 4.270 | 4.289 | 4.251 | 4.257 | 230,485 | -0.01(-0.15%) |
Jan 16, 2020 | 4.270 | 4.302 | 4.251 | 4.263 | 477,067 | +0.00(+0.00%) |
Jan 15, 2020 | 4.231 | 4.263 | 4.225 | 4.263 | 366,025 | +0.04(+1.06%) |
Jan 14, 2020 | 4.187 | 4.257 | 4.168 | 4.219 | 761,545 | +0.03(+0.61%) |
Jan 13, 2020 | 4.180 | 4.212 | 4.171 | 4.193 | 334,783 | +0.01(+0.31%) |
Jan 10, 2020 | 4.168 | 4.193 | 4.168 | 4.180 | 328,884 | +0.01(+0.15%) |
Jan 09, 2020 | 4.174 | 4.199 | 4.168 | 4.174 | 245,795 | +0.00(+0.00%) |
Jan 08, 2020 | 4.168 | 4.193 | 4.161 | 4.174 | 393,304 | -0.01(-0.15%) |
Jan 07, 2020 | 4.206 | 4.206 | 4.174 | 4.180 | 530,608 | -0.03(-0.61%) |
Jan 06, 2020 | 4.193 | 4.212 | 4.180 | 4.206 | 414,115 | -0.01(-0.15%) |
Jan 03, 2020 | 4.193 | 4.244 | 4.180 | 4.212 | 457,837 | +0.00(+0.00%) |
Jan 02, 2020 | 4.199 | 4.225 | 4.168 | 4.212 | 775,609 | +0.04(+1.07%) |
Dec 31, 2019 | 4.206 | 4.225 | 4.168 | 4.168 | 1,028,644 | -0.04(-0.91%) |
Dec 30, 2019 | 4.212 | 4.219 | 4.193 | 4.206 | 456,997 | -0.01(-0.15%) |
Dec 27, 2019 | 4.251 | 4.251 | 4.199 | 4.212 | 372,913 | -0.03(-0.75%) |
Dec 26, 2019 | 4.257 | 4.270 | 4.231 | 4.244 | 349,830 | -0.01(-0.30%) |
Dec 24, 2019 | 4.231 | 4.263 | 4.212 | 4.257 | 331,391 | +0.01(+0.30%) |
Dec 23, 2019 | 4.206 | 4.257 | 4.193 | 4.244 | 838,489 | +0.04(+0.91%) |
Dec 20, 2019 | 4.193 | 4.238 | 4.177 | 4.206 | 3,662,853 | +0.01(+0.15%) |
Dec 19, 2019 | 4.168 | 4.231 | 4.168 | 4.199 | 674,068 | +0.02(+0.46%) |
Dec 18, 2019 | 4.225 | 4.236 | 4.155 | 4.180 | 1,001,035 | -0.07(-1.65%) |
Dec 17, 2019 | 4.232 | 4.263 | 4.182 | 4.251 | 2,095,643 | +0.06(+1.33%) |
Dec 16, 2019 | 4.108 | 4.260 | 4.104 | 4.195 | 2,169,987 | +0.10(+2.43%) |
Dec 13, 2019 | 4.108 | 4.114 | 4.083 | 4.095 | 606,189 | +0.01(+0.30%) |
Dec 12, 2019 | 4.070 | 4.095 | 4.045 | 4.083 | 869,700 | +0.04(+0.92%) |
Dec 11, 2019 | 4.002 | 4.058 | 3.996 | 4.045 | 1,508,040 | +0.07(+1.72%) |
Dec 10, 2019 | 3.983 | 4.014 | 3.965 | 3.977 | 809,637 | +0.00(+0.08%) |
Dec 09, 2019 | 3.952 | 3.977 | 3.946 | 3.974 | 723,850 | +0.03(+0.87%) |
Dec 06, 2019 | 3.909 | 3.952 | 3.909 | 3.940 | 665,408 | +0.06(+1.60%) |
Dec 05, 2019 | 3.946 | 3.952 | 3.871 | 3.878 | 3,320,291 | -0.05(-1.27%) |
Dec 04, 2019 | 3.803 | 3.977 | 3.803 | 3.927 | 1,802,967 | +0.12(+3.27%) |
Dec 03, 2019 | 3.816 | 3.816 | 3.772 | 3.803 | 407,836 | -0.02(-0.65%) |
Dec 02, 2019 | 3.853 | 3.859 | 3.797 | 3.828 | 853,700 | -0.01(-0.32%) |
Nov 29, 2019 | 3.797 | 3.840 | 3.797 | 3.840 | 400,210 | +0.04(+1.15%) |
Nov 27, 2019 | 3.772 | 3.797 | 3.772 | 3.797 | 422,417 | +0.02(+0.66%) |
Nov 26, 2019 | 3.791 | 3.797 | 3.766 | 3.772 | 587,627 | +0.01(+0.17%) |
Nov 25, 2019 | 3.741 | 3.791 | 3.741 | 3.766 | 447,331 | +0.02(+0.66%) |
Nov 22, 2019 | 3.673 | 3.822 | 3.629 | 3.741 | 822,145 | +0.05(+1.35%) |
Nov 21, 2019 | 3.685 | 3.729 | 3.673 | 3.691 | 399,591 | +0.01(+0.34%) |
Nov 20, 2019 | 3.691 | 3.716 | 3.679 | 3.679 | 253,690 | -0.02(-0.42%) |
Nov 19, 2019 | 3.691 | 3.716 | 3.679 | 3.694 | 237,823 | +0.00(+0.08%) |
Nov 18, 2019 | 3.691 | 3.710 | 3.676 | 3.691 | 252,821 | -0.01(-0.34%) |
Nov 15, 2019 | 3.704 | 3.715 | 3.679 | 3.704 | 495,797 | +0.00(+0.00%) |
Nov 14, 2019 | 3.722 | 3.747 | 3.697 | 3.704 | 170,450 | -0.01(-0.33%) |
Nov 13, 2019 | 3.741 | 3.760 | 3.716 | 3.716 | 247,166 | -0.04(-1.16%) |
Nov 12, 2019 | 3.716 | 3.778 | 3.704 | 3.760 | 679,572 | +0.05(+1.34%) |
Nov 11, 2019 | 3.735 | 3.772 | 3.704 | 3.710 | 566,049 | -0.04(-1.16%) |
Nov 08, 2019 | 3.735 | 3.778 | 3.735 | 3.753 | 257,634 | -0.00(-0.08%) |
Nov 07, 2019 | 3.791 | 3.797 | 3.747 | 3.756 | 382,918 | -0.02(-0.41%) |
Nov 06, 2019 | 3.809 | 3.814 | 3.766 | 3.772 | 247,976 | -0.02(-0.49%) |
Nov 05, 2019 | 3.784 | 3.803 | 3.760 | 3.791 | 361,954 | +0.01(+0.16%) |
Nov 04, 2019 | 3.791 | 3.822 | 3.766 | 3.784 | 439,760 | +0.02(+0.66%) |
Nov 01, 2019 | 3.753 | 3.772 | 3.729 | 3.760 | 673,937 | +0.00(+0.00%) |
Oct 31, 2019 | 3.741 | 3.772 | 3.735 | 3.760 | 211,302 | +0.00(+0.00%) |
Oct 30, 2019 | 3.772 | 3.797 | 3.747 | 3.760 | 527,521 | -0.01(-0.33%) |
Oct 29, 2019 | 3.766 | 3.797 | 3.760 | 3.772 | 834,729 | -0.09(-2.41%) |
Oct 28, 2019 | 3.840 | 3.884 | 3.840 | 3.865 | 486,457 | +0.02(+0.65%) |
Oct 25, 2019 | 3.834 | 3.840 | 3.797 | 3.840 | 428,532 | +0.01(+0.16%) |
Oct 24, 2019 | 3.847 | 3.847 | 3.803 | 3.834 | 417,485 | -0.01(-0.16%) |
Oct 23, 2019 | 3.822 | 3.840 | 3.797 | 3.840 | 414,566 | +0.01(+0.32%) |
Oct 22, 2019 | 3.809 | 3.834 | 3.798 | 3.828 | 488,054 | +0.02(+0.49%) |
Oct 21, 2019 | 3.816 | 3.834 | 3.797 | 3.809 | 452,291 | +0.00(+0.00%) |
Oct 18, 2019 | 3.791 | 3.822 | 3.778 | 3.809 | 259,243 | +0.02(+0.49%) |
Oct 17, 2019 | 3.778 | 3.809 | 3.778 | 3.791 | 295,108 | +0.02(+0.49%) |
Oct 16, 2019 | 3.803 | 3.816 | 3.766 | 3.772 | 418,059 | -0.02(-0.65%) |
Oct 15, 2019 | 3.772 | 3.816 | 3.753 | 3.797 | 379,337 | +0.03(+0.83%) |
Oct 14, 2019 | 3.784 | 3.784 | 3.756 | 3.766 | 263,448 | -0.03(-0.82%) |
Oct 11, 2019 | 3.797 | 3.816 | 3.778 | 3.797 | 630,488 | +0.02(+0.49%) |
Oct 10, 2019 | 3.784 | 3.809 | 3.772 | 3.778 | 292,189 | -0.01(-0.33%) |
Oct 09, 2019 | 3.784 | 3.822 | 3.772 | 3.791 | 294,384 | +0.01(+0.16%) |
Oct 08, 2019 | 3.797 | 3.816 | 3.778 | 3.784 | 183,089 | -0.02(-0.65%) |
Oct 07, 2019 | 3.803 | 3.840 | 3.791 | 3.809 | 303,601 | +0.01(+0.16%) |
Oct 04, 2019 | 3.791 | 3.814 | 3.791 | 3.803 | 155,771 | +0.02(+0.66%) |
Oct 03, 2019 | 3.766 | 3.803 | 3.760 | 3.778 | 323,354 | +0.01(+0.16%) |
Oct 02, 2019 | 3.840 | 3.859 | 3.760 | 3.772 | 653,820 | -0.07(-1.94%) |
Oct 01, 2019 | 3.921 | 3.940 | 3.840 | 3.847 | 367,131 | -0.05(-1.28%) |
Sep 30, 2019 | 3.915 | 3.940 | 3.884 | 3.896 | 316,119 | -0.01(-0.32%) |
Sep 27, 2019 | 3.915 | 3.946 | 3.903 | 3.909 | 333,911 | +0.00(+0.08%) |
Sep 26, 2019 | 3.915 | 3.934 | 3.884 | 3.906 | 319,650 | -0.01(-0.24%) |
Sep 25, 2019 | 3.909 | 3.934 | 3.896 | 3.915 | 531,705 | +0.01(+0.16%) |
Sep 24, 2019 | 3.909 | 3.927 | 3.909 | 3.909 | 404,104 | +0.01(+0.16%) |
Sep 23, 2019 | 3.915 | 3.921 | 3.890 | 3.903 | 289,727 | -0.01(-0.16%) |
Sep 20, 2019 | 3.878 | 3.915 | 3.871 | 3.909 | 466,188 | +0.04(+1.13%) |
Sep 19, 2019 | 3.884 | 3.927 | 3.865 | 3.865 | 299,502 | -0.02(-0.48%) |
Sep 18, 2019 | 3.884 | 3.890 | 3.828 | 3.884 | 511,458 | +0.00(+0.00%) |
Sep 17, 2019 | 3.903 | 3.909 | 3.840 | 3.884 | 509,606 | -0.02(-0.48%) |
Sep 16, 2019 | 3.884 | 3.927 | 3.881 | 3.903 | 453,549 | +0.04(+0.96%) |
Sep 13, 2019 | 3.841 | 3.883 | 3.829 | 3.865 | 779,375 | +0.05(+1.27%) |
Sep 12, 2019 | 3.829 | 3.865 | 3.805 | 3.817 | 492,465 | -0.02(-0.47%) |
Sep 11, 2019 | 3.859 | 3.883 | 3.811 | 3.835 | 452,949 | -0.01(-0.16%) |
Sep 10, 2019 | 3.829 | 3.841 | 3.802 | 3.841 | 631,610 | +0.03(+0.79%) |
Sep 09, 2019 | 3.769 | 3.811 | 3.757 | 3.811 | 693,642 | +0.06(+1.61%) |
Sep 06, 2019 | 3.769 | 3.793 | 3.732 | 3.751 | 681,849 | -0.02(-0.48%) |
Sep 05, 2019 | 3.751 | 3.781 | 3.720 | 3.769 | 652,598 | +0.04(+0.97%) |
Sep 04, 2019 | 3.787 | 3.787 | 3.720 | 3.732 | 448,388 | -0.04(-0.96%) |
Sep 03, 2019 | 3.811 | 3.811 | 3.738 | 3.769 | 386,904 | -0.04(-1.11%) |
Aug 30, 2019 | 3.841 | 3.841 | 3.781 | 3.811 | 518,589 | -0.02(-0.63%) |
Aug 29, 2019 | 3.781 | 3.865 | 3.781 | 3.835 | 353,586 | +0.06(+1.60%) |
Aug 28, 2019 | 3.781 | 3.787 | 3.763 | 3.775 | 370,157 | -0.01(-0.16%) |
Aug 27, 2019 | 3.835 | 3.847 | 3.781 | 3.781 | 366,990 | -0.05(-1.26%) |
Aug 26, 2019 | 3.841 | 3.847 | 3.823 | 3.829 | 224,661 | +0.01(+0.32%) |
Aug 23, 2019 | 3.859 | 3.859 | 3.799 | 3.817 | 414,275 | -0.05(-1.25%) |
Aug 22, 2019 | 3.865 | 3.877 | 3.835 | 3.865 | 349,524 | +0.00(+0.00%) |
Aug 21, 2019 | 3.895 | 3.908 | 3.865 | 3.865 | 273,748 | -0.03(-0.78%) |
Aug 20, 2019 | 3.914 | 3.926 | 3.883 | 3.895 | 644,089 | -0.02(-0.46%) |
Aug 19, 2019 | 3.883 | 3.920 | 3.877 | 3.914 | 374,803 | +0.05(+1.41%) |
Aug 16, 2019 | 3.835 | 3.883 | 3.835 | 3.859 | 402,023 | +0.05(+1.43%) |
Aug 15, 2019 | 3.835 | 3.865 | 3.799 | 3.805 | 379,774 | -0.01(-0.16%) |
Aug 14, 2019 | 3.847 | 3.847 | 3.781 | 3.811 | 455,771 | -0.06(-1.56%) |
Aug 13, 2019 | 3.835 | 3.901 | 3.829 | 3.871 | 691,088 | +0.04(+1.10%) |
Aug 12, 2019 | 3.817 | 3.835 | 3.769 | 3.829 | 767,256 | +0.01(+0.16%) |
Aug 09, 2019 | 3.901 | 3.950 | 3.823 | 3.823 | 677,213 | -0.10(-2.47%) |
Aug 08, 2019 | 3.835 | 3.932 | 3.835 | 3.920 | 741,777 | +0.08(+2.04%) |
Aug 07, 2019 | 3.889 | 3.895 | 3.811 | 3.841 | 1,110,496 | -0.05(-1.40%) |
Aug 06, 2019 | 3.895 | 3.944 | 3.871 | 3.895 | 375,543 | +0.01(+0.16%) |
Aug 05, 2019 | 3.926 | 3.950 | 3.865 | 3.889 | 1,000,911 | -0.06(-1.53%) |
Aug 02, 2019 | 3.968 | 3.980 | 3.938 | 3.950 | 547,566 | -0.02(-0.46%) |
Aug 01, 2019 | 4.004 | 4.010 | 3.956 | 3.968 | 342,833 | -0.04(-1.05%) |
Jul 31, 2019 | 4.022 | 4.046 | 3.992 | 4.010 | 423,912 | -0.01(-0.30%) |
Jul 30, 2019 | 4.004 | 4.025 | 4.001 | 4.022 | 385,779 | +0.01(+0.30%) |
Jul 29, 2019 | 4.040 | 4.040 | 3.998 | 4.010 | 548,127 | -0.02(-0.60%) |
Jul 26, 2019 | 4.046 | 4.052 | 4.016 | 4.034 | 386,955 | -0.01(-0.15%) |
Jul 25, 2019 | 4.052 | 4.065 | 4.016 | 4.040 | 400,079 | -0.01(-0.30%) |
Jul 24, 2019 | 4.052 | 4.077 | 4.022 | 4.052 | 1,094,388 | +0.01(+0.15%) |
Jul 23, 2019 | 4.046 | 4.095 | 4.028 | 4.046 | 1,751,355 | +0.04(+1.06%) |
Jul 22, 2019 | 3.968 | 4.013 | 3.962 | 4.004 | 613,782 | +0.05(+1.22%) |
Jul 19, 2019 | 3.986 | 3.988 | 3.956 | 3.956 | 583,496 | -0.01(-0.30%) |
Jul 18, 2019 | 3.998 | 4.010 | 3.968 | 3.968 | 464,556 | -0.01(-0.30%) |
Jul 17, 2019 | 4.004 | 4.034 | 3.965 | 3.980 | 839,657 | -0.02(-0.60%) |
Jul 16, 2019 | 3.811 | 4.095 | 3.805 | 4.004 | 3,111,981 | +0.19(+5.07%) |
Jul 15, 2019 | 3.793 | 3.811 | 3.781 | 3.811 | 312,452 | +0.01(+0.32%) |
Jul 12, 2019 | 3.787 | 3.799 | 3.775 | 3.799 | 506,502 | +0.01(+0.32%) |
Jul 11, 2019 | 3.787 | 3.805 | 3.763 | 3.787 | 427,341 | -0.01(-0.16%) |
Jul 10, 2019 | 3.805 | 3.811 | 3.781 | 3.793 | 398,507 | -0.02(-0.48%) |
Jul 09, 2019 | 3.805 | 3.813 | 3.793 | 3.811 | 311,152 | -0.02(-0.47%) |
Jul 08, 2019 | 3.817 | 3.835 | 3.799 | 3.829 | 422,223 | -0.01(-0.31%) |
Jul 05, 2019 | 3.835 | 3.841 | 3.781 | 3.841 | 388,776 | +0.00(+0.00%) |
Jul 03, 2019 | 3.847 | 3.847 | 3.817 | 3.841 | 265,918 | +0.01(+0.32%) |
Jul 02, 2019 | 3.811 | 3.835 | 3.793 | 3.829 | 352,419 | -0.01(-0.31%) |
Jul 01, 2019 | 3.859 | 3.913 | 3.817 | 3.841 | 302,585 | +0.02(+0.63%) |
Jun 28, 2019 | 3.781 | 3.823 | 3.775 | 3.817 | 403,844 | +0.04(+0.96%) |
Jun 27, 2019 | 3.787 | 3.805 | 3.763 | 3.781 | 389,465 | +0.01(+0.32%) |
Jun 26, 2019 | 3.763 | 3.781 | 3.757 | 3.769 | 313,405 | +0.01(+0.16%) |
Jun 25, 2019 | 3.781 | 3.787 | 3.757 | 3.763 | 233,267 | -0.01(-0.32%) |
Jun 24, 2019 | 3.787 | 3.835 | 3.775 | 3.775 | 288,640 | -0.02(-0.64%) |
Jun 21, 2019 | 3.793 | 3.806 | 3.787 | 3.799 | 289,926 | +0.01(+0.16%) |
Jun 20, 2019 | 3.865 | 3.865 | 3.793 | 3.793 | 289,852 | -0.05(-1.26%) |
Jun 19, 2019 | 3.805 | 3.862 | 3.805 | 3.841 | 230,517 | +0.04(+0.95%) |
Jun 18, 2019 | 3.811 | 3.841 | 3.802 | 3.805 | 333,776 | -0.01(-0.16%) |
Jun 17, 2019 | 3.847 | 3.847 | 3.781 | 3.811 | 397,744 | -0.03(-0.79%) |
Jun 14, 2019 | 3.853 | 3.895 | 3.823 | 3.841 | 466,432 | +0.01(+0.32%) |
Jun 13, 2019 | 3.794 | 3.841 | 3.788 | 3.829 | 1,105,068 | +0.04(+0.93%) |
Jun 12, 2019 | 3.817 | 3.817 | 3.770 | 3.794 | 738,704 | -0.02(-0.46%) |
Jun 11, 2019 | 3.817 | 3.847 | 3.806 | 3.811 | 365,426 | -0.01(-0.15%) |
Jun 10, 2019 | 3.817 | 3.847 | 3.808 | 3.817 | 407,776 | +0.00(+0.00%) |
Jun 07, 2019 | 3.847 | 3.857 | 3.794 | 3.817 | 620,836 | -0.03(-0.76%) |
Jun 06, 2019 | 3.829 | 3.860 | 3.829 | 3.847 | 406,765 | +0.02(+0.46%) |
Jun 05, 2019 | 3.853 | 3.888 | 3.806 | 3.829 | 284,523 | -0.01(-0.31%) |
Jun 04, 2019 | 3.841 | 3.870 | 3.823 | 3.841 | 411,693 | +0.03(+0.77%) |
Jun 03, 2019 | 3.811 | 3.853 | 3.808 | 3.811 | 377,918 | +0.00(+0.00%) |
May 31, 2019 | 3.847 | 3.858 | 3.788 | 3.811 | 652,508 | -0.06(-1.52%) |
May 30, 2019 | 3.894 | 3.923 | 3.847 | 3.870 | 460,902 | -0.01(-0.30%) |
May 29, 2019 | 3.911 | 3.917 | 3.870 | 3.882 | 329,341 | -0.05(-1.20%) |
May 28, 2019 | 3.899 | 3.941 | 3.888 | 3.929 | 559,830 | +0.04(+0.90%) |
May 24, 2019 | 3.929 | 3.929 | 3.876 | 3.894 | 223,916 | -0.02(-0.60%) |
May 23, 2019 | 3.894 | 3.917 | 3.864 | 3.917 | 500,481 | +0.03(+0.76%) |
May 22, 2019 | 3.899 | 3.911 | 3.870 | 3.888 | 272,268 | -0.01(-0.15%) |
May 21, 2019 | 3.888 | 3.899 | 3.873 | 3.894 | 374,642 | +0.02(+0.61%) |
May 20, 2019 | 3.870 | 3.882 | 3.858 | 3.870 | 187,945 | +0.00(+0.00%) |
May 17, 2019 | 3.858 | 3.894 | 3.853 | 3.870 | 329,319 | +0.01(+0.30%) |
May 16, 2019 | 3.841 | 3.888 | 3.841 | 3.858 | 392,308 | +0.01(+0.31%) |
May 15, 2019 | 3.864 | 3.882 | 3.829 | 3.847 | 501,307 | -0.01(-0.30%) |
May 14, 2019 | 3.835 | 3.899 | 3.829 | 3.858 | 647,662 | +0.05(+1.39%) |
May 13, 2019 | 3.923 | 3.958 | 3.759 | 3.806 | 1,267,738 | -0.13(-3.28%) |
May 10, 2019 | 3.976 | 3.976 | 3.888 | 3.935 | 1,273,174 | +0.01(+0.30%) |
May 09, 2019 | 4.040 | 4.040 | 3.876 | 3.923 | 1,205,265 | -0.16(-3.88%) |
May 08, 2019 | 4.099 | 4.111 | 4.082 | 4.082 | 502,129 | -0.01(-0.14%) |
May 07, 2019 | 4.093 | 4.120 | 4.076 | 4.087 | 626,232 | +0.00(+0.00%) |
May 06, 2019 | 4.076 | 4.125 | 4.076 | 4.087 | 428,404 | -0.02(-0.57%) |
May 03, 2019 | 4.140 | 4.146 | 4.070 | 4.111 | 1,481,084 | -0.08(-1.82%) |
May 02, 2019 | 4.181 | 4.193 | 4.152 | 4.187 | 368,294 | +0.02(+0.42%) |
May 01, 2019 | 4.199 | 4.205 | 4.164 | 4.170 | 283,619 | -0.02(-0.56%) |
Apr 30, 2019 | 4.217 | 4.222 | 4.152 | 4.193 | 443,681 | +0.01(+0.14%) |
Apr 29, 2019 | 4.181 | 4.211 | 4.175 | 4.187 | 227,984 | +0.01(+0.28%) |
Apr 26, 2019 | 4.146 | 4.181 | 4.146 | 4.176 | 122,089 | +0.03(+0.71%) |
Apr 25, 2019 | 4.134 | 4.170 | 4.093 | 4.146 | 342,205 | +0.02(+0.43%) |
Apr 24, 2019 | 4.187 | 4.199 | 4.129 | 4.129 | 388,756 | -0.07(-1.68%) |
Apr 23, 2019 | 4.152 | 4.211 | 4.152 | 4.199 | 327,578 | +0.05(+1.13%) |
Apr 22, 2019 | 4.140 | 4.178 | 4.140 | 4.152 | 167,813 | +0.01(+0.28%) |
Apr 18, 2019 | 4.164 | 4.176 | 4.137 | 4.140 | 124,303 | -0.04(-0.84%) |
Apr 17, 2019 | 4.205 | 4.211 | 4.158 | 4.176 | 119,326 | -0.02(-0.56%) |
Apr 16, 2019 | 4.129 | 4.211 | 4.117 | 4.199 | 380,722 | +0.08(+1.85%) |
Apr 15, 2019 | 4.134 | 4.140 | 4.084 | 4.123 | 243,319 | -0.02(-0.43%) |
Apr 12, 2019 | 4.146 | 4.160 | 4.124 | 4.140 | 161,935 | +0.01(+0.14%) |
Apr 11, 2019 | 4.146 | 4.146 | 4.117 | 4.134 | 175,208 | +0.00(+0.00%) |
Apr 10, 2019 | 4.111 | 4.140 | 4.099 | 4.134 | 165,516 | +0.01(+0.29%) |
Apr 09, 2019 | 4.170 | 4.170 | 4.123 | 4.123 | 182,838 | -0.05(-1.27%) |
Apr 08, 2019 | 4.123 | 4.176 | 4.123 | 4.176 | 565,568 | +0.04(+0.99%) |
Apr 05, 2019 | 4.117 | 4.146 | 4.117 | 4.134 | 275,511 | +0.02(+0.43%) |
Apr 04, 2019 | 4.140 | 4.140 | 4.111 | 4.117 | 271,586 | -0.02(-0.43%) |
Apr 03, 2019 | 4.164 | 4.170 | 4.123 | 4.134 | 261,851 | -0.02(-0.56%) |
Apr 02, 2019 | 4.117 | 4.158 | 4.105 | 4.158 | 455,041 | +0.05(+1.14%) |
Apr 01, 2019 | 4.082 | 4.117 | 4.082 | 4.111 | 378,371 | +0.05(+1.30%) |
Mar 29, 2019 | 4.123 | 4.129 | 4.052 | 4.058 | 429,613 | -0.05(-1.29%) |
Mar 28, 2019 | 4.111 | 4.123 | 4.099 | 4.111 | 252,860 | +0.01(+0.14%) |
Mar 27, 2019 | 4.123 | 4.129 | 4.070 | 4.105 | 634,215 | +0.00(+0.00%) |
Mar 26, 2019 | 4.070 | 4.111 | 4.064 | 4.105 | 667,330 | +0.04(+1.01%) |
Mar 25, 2019 | 4.052 | 4.070 | 4.029 | 4.064 | 265,081 | +0.01(+0.29%) |
Mar 22, 2019 | 4.070 | 4.076 | 4.022 | 4.052 | 344,473 | -0.01(-0.14%) |
Mar 21, 2019 | 4.046 | 4.093 | 4.046 | 4.058 | 203,411 | +0.00(+0.00%) |
Mar 20, 2019 | 4.093 | 4.093 | 4.046 | 4.058 | 278,923 | -0.04(-0.86%) |
Mar 19, 2019 | 4.087 | 4.134 | 4.082 | 4.093 | 647,910 | +0.03(+0.72%) |
Mar 18, 2019 | 4.041 | 4.067 | 4.030 | 4.064 | 651,397 | +0.02(+0.57%) |
Mar 15, 2019 | 4.047 | 4.061 | 4.035 | 4.041 | 834,754 | -0.02(-0.42%) |
Mar 14, 2019 | 4.047 | 4.064 | 4.030 | 4.058 | 366,762 | +0.02(+0.57%) |
Mar 13, 2019 | 4.024 | 4.041 | 4.012 | 4.035 | 371,214 | +0.02(+0.43%) |
Mar 12, 2019 | 4.052 | 4.052 | 4.007 | 4.018 | 500,983 | -0.03(-0.71%) |
Mar 11, 2019 | 4.001 | 4.047 | 3.990 | 4.047 | 537,270 | +0.06(+1.43%) |
Mar 08, 2019 | 3.978 | 4.018 | 3.950 | 3.990 | 404,973 | +0.02(+0.43%) |
Mar 07, 2019 | 3.949 | 3.987 | 3.927 | 3.972 | 502,521 | +0.02(+0.43%) |
Mar 06, 2019 | 3.984 | 3.984 | 3.944 | 3.955 | 369,940 | -0.02(-0.58%) |
Mar 05, 2019 | 3.995 | 4.012 | 3.932 | 3.978 | 603,245 | -0.03(-0.71%) |
Mar 04, 2019 | 4.035 | 4.035 | 3.967 | 4.007 | 761,349 | -0.02(-0.43%) |