Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.184 | 2.293 | 2.173 | 2.257 | 916,607 | +0.03(+1.35%) |
Mar 30, 2020 | 2.172 | 2.251 | 2.112 | 2.227 | 1,160,384 | +0.10(+4.53%) |
Mar 27, 2020 | 2.184 | 2.190 | 2.064 | 2.130 | 1,443,740 | -0.10(-4.34%) |
Mar 26, 2020 | 2.106 | 2.275 | 2.100 | 2.227 | 2,060,929 | +0.15(+7.27%) |
Mar 25, 2020 | 1.919 | 2.160 | 1.919 | 2.076 | 1,671,662 | +0.18(+9.21%) |
Mar 24, 2020 | 1.786 | 1.937 | 1.786 | 1.901 | 1,790,458 | +0.14(+7.88%) |
Mar 23, 2020 | 1.979 | 2.046 | 1.557 | 1.762 | 1,974,075 | -0.27(-13.35%) |
Mar 20, 2020 | 1.853 | 2.088 | 1.853 | 2.034 | 1,139,480 | +0.19(+10.49%) |
Mar 19, 2020 | 1.605 | 1.853 | 1.273 | 1.840 | 1,663,287 | +0.25(+15.53%) |
Mar 18, 2020 | 2.154 | 2.154 | 1.533 | 1.593 | 2,572,948 | -0.71(-30.71%) |
Mar 17, 2020 | 2.269 | 2.323 | 2.221 | 2.299 | 1,172,061 | +0.01(+0.53%) |
Mar 16, 2020 | 1.991 | 2.378 | 1.961 | 2.287 | 2,936,973 | -0.13(-5.25%) |
Mar 13, 2020 | 2.371 | 2.534 | 2.269 | 2.414 | 1,394,024 | +0.19(+8.40%) |
Mar 12, 2020 | 2.384 | 2.408 | 2.052 | 2.227 | 2,733,973 | -0.43(-16.14%) |
Mar 11, 2020 | 2.848 | 2.884 | 2.607 | 2.655 | 2,117,558 | -0.27(-9.23%) |
Mar 10, 2020 | 3.074 | 3.074 | 2.854 | 2.925 | 1,461,796 | -0.04(-1.41%) |
Mar 09, 2020 | 2.931 | 3.039 | 2.836 | 2.967 | 1,002,330 | -0.23(-7.10%) |
Mar 06, 2020 | 3.200 | 3.218 | 3.152 | 3.194 | 779,439 | -0.08(-2.37%) |
Mar 05, 2020 | 3.289 | 3.317 | 3.253 | 3.271 | 690,745 | -0.07(-1.97%) |
Mar 04, 2020 | 3.307 | 3.337 | 3.259 | 3.337 | 533,434 | +0.10(+3.14%) |
Mar 03, 2020 | 3.248 | 3.313 | 3.218 | 3.236 | 1,409,726 | +0.02(+0.56%) |
Mar 02, 2020 | 3.128 | 3.239 | 3.045 | 3.218 | 1,890,723 | +0.17(+5.69%) |
Feb 28, 2020 | 3.086 | 3.122 | 2.937 | 3.045 | 2,943,040 | -0.17(-5.20%) |
Feb 27, 2020 | 3.361 | 3.361 | 3.080 | 3.212 | 1,933,431 | -0.18(-5.28%) |
Feb 26, 2020 | 3.397 | 3.468 | 3.385 | 3.391 | 875,246 | +0.01(+0.18%) |
Feb 25, 2020 | 3.504 | 3.528 | 3.361 | 3.385 | 1,905,977 | -0.11(-3.24%) |
Feb 24, 2020 | 3.576 | 3.582 | 3.409 | 3.498 | 2,279,522 | -0.12(-3.30%) |
Feb 21, 2020 | 3.612 | 3.618 | 3.606 | 3.618 | 329,163 | +0.01(+0.17%) |
Feb 20, 2020 | 3.618 | 3.627 | 3.602 | 3.612 | 578,961 | -0.01(-0.17%) |
Feb 19, 2020 | 3.612 | 3.642 | 3.612 | 3.618 | 460,510 | +0.02(+0.66%) |
Feb 18, 2020 | 3.600 | 3.618 | 3.594 | 3.594 | 384,273 | +0.00(+0.00%) |
Feb 14, 2020 | 3.636 | 3.647 | 3.588 | 3.594 | 970,571 | -0.04(-1.15%) |
Feb 13, 2020 | 3.624 | 3.642 | 3.617 | 3.636 | 550,272 | +0.01(+0.33%) |
Feb 12, 2020 | 3.618 | 3.636 | 3.612 | 3.624 | 740,686 | +0.02(+0.54%) |
Feb 11, 2020 | 3.610 | 3.628 | 3.602 | 3.604 | 1,050,452 | +0.01(+0.16%) |
Feb 10, 2020 | 3.575 | 3.598 | 3.575 | 3.598 | 726,678 | +0.03(+0.83%) |
Feb 07, 2020 | 3.569 | 3.575 | 3.551 | 3.569 | 483,591 | -0.01(-0.17%) |
Feb 06, 2020 | 3.551 | 3.575 | 3.539 | 3.575 | 405,727 | +0.02(+0.67%) |
Feb 05, 2020 | 3.551 | 3.569 | 3.550 | 3.551 | 423,560 | +0.01(+0.17%) |
Feb 04, 2020 | 3.539 | 3.557 | 3.533 | 3.545 | 613,267 | +0.02(+0.67%) |
Feb 03, 2020 | 3.527 | 3.533 | 3.515 | 3.521 | 494,355 | +0.02(+0.51%) |
Jan 31, 2020 | 3.527 | 3.527 | 3.498 | 3.504 | 333,884 | -0.03(-0.84%) |
Jan 30, 2020 | 3.539 | 3.548 | 3.515 | 3.533 | 917,384 | -0.01(-0.17%) |
Jan 29, 2020 | 3.510 | 3.551 | 3.510 | 3.539 | 755,935 | +0.05(+1.36%) |
Jan 28, 2020 | 3.474 | 3.498 | 3.468 | 3.492 | 569,061 | +0.04(+1.03%) |
Jan 27, 2020 | 3.468 | 3.480 | 3.456 | 3.456 | 809,467 | -0.03(-0.85%) |
Jan 24, 2020 | 3.504 | 3.528 | 3.486 | 3.486 | 564,359 | +0.00(+0.00%) |
Jan 23, 2020 | 3.521 | 3.521 | 3.486 | 3.486 | 554,782 | -0.02(-0.67%) |
Jan 22, 2020 | 3.521 | 3.539 | 3.510 | 3.510 | 345,933 | +0.00(+0.00%) |
Jan 21, 2020 | 3.545 | 3.551 | 3.510 | 3.510 | 588,787 | -0.04(-1.00%) |
Jan 17, 2020 | 3.527 | 3.551 | 3.521 | 3.545 | 1,352,266 | +0.02(+0.67%) |
Jan 16, 2020 | 3.521 | 3.521 | 3.504 | 3.521 | 334,572 | +0.01(+0.17%) |
Jan 15, 2020 | 3.474 | 3.527 | 3.474 | 3.515 | 1,400,213 | +0.07(+1.89%) |
Jan 14, 2020 | 3.492 | 3.492 | 3.450 | 3.450 | 863,370 | -0.05(-1.52%) |
Jan 13, 2020 | 3.468 | 3.504 | 3.456 | 3.504 | 449,951 | +0.04(+1.20%) |
Jan 10, 2020 | 3.486 | 3.510 | 3.462 | 3.462 | 633,975 | -0.03(-0.81%) |
Jan 09, 2020 | 3.467 | 3.490 | 3.461 | 3.490 | 1,345,560 | +0.02(+0.68%) |
Jan 08, 2020 | 3.461 | 3.467 | 3.443 | 3.467 | 593,253 | +0.01(+0.34%) |
Jan 07, 2020 | 3.408 | 3.455 | 3.402 | 3.455 | 1,307,365 | +0.05(+1.55%) |
Jan 06, 2020 | 3.379 | 3.402 | 3.373 | 3.402 | 900,548 | +0.02(+0.69%) |
Jan 03, 2020 | 3.361 | 3.379 | 3.355 | 3.379 | 465,053 | +0.02(+0.52%) |
Jan 02, 2020 | 3.385 | 3.385 | 3.361 | 3.361 | 3,364,028 | -0.01(-0.35%) |
Dec 31, 2019 | 3.344 | 3.373 | 3.338 | 3.373 | 2,308,901 | +0.03(+0.88%) |
Dec 30, 2019 | 3.355 | 3.373 | 3.344 | 3.344 | 2,149,223 | -0.02(-0.70%) |
Dec 27, 2019 | 3.361 | 3.376 | 3.349 | 3.367 | 2,577,227 | -0.01(-0.17%) |
Dec 26, 2019 | 3.355 | 3.373 | 3.350 | 3.373 | 523,263 | +0.02(+0.70%) |
Dec 24, 2019 | 3.379 | 3.384 | 3.349 | 3.349 | 276,338 | -0.02(-0.52%) |
Dec 23, 2019 | 3.355 | 3.379 | 3.355 | 3.367 | 589,151 | +0.02(+0.53%) |
Dec 20, 2019 | 3.361 | 3.373 | 3.326 | 3.349 | 1,003,410 | +0.01(+0.18%) |
Dec 19, 2019 | 3.367 | 3.379 | 3.344 | 3.344 | 632,012 | -0.02(-0.70%) |
Dec 18, 2019 | 3.355 | 3.373 | 3.349 | 3.367 | 459,659 | +0.01(+0.35%) |
Dec 17, 2019 | 3.338 | 3.355 | 3.332 | 3.355 | 497,593 | +0.02(+0.53%) |
Dec 16, 2019 | 3.326 | 3.355 | 3.321 | 3.338 | 635,916 | +0.01(+0.35%) |
Dec 13, 2019 | 3.338 | 3.338 | 3.314 | 3.326 | 495,397 | +0.00(+0.00%) |
Dec 12, 2019 | 3.344 | 3.344 | 3.320 | 3.326 | 420,835 | -0.02(-0.70%) |
Dec 11, 2019 | 3.314 | 3.349 | 3.308 | 3.349 | 716,974 | +0.05(+1.65%) |
Dec 10, 2019 | 3.295 | 3.318 | 3.295 | 3.295 | 444,150 | -0.01(-0.18%) |
Dec 09, 2019 | 3.295 | 3.318 | 3.289 | 3.301 | 400,070 | +0.01(+0.18%) |
Dec 06, 2019 | 3.313 | 3.313 | 3.295 | 3.295 | 313,850 | -0.02(-0.53%) |
Dec 05, 2019 | 3.307 | 3.313 | 3.278 | 3.313 | 426,599 | +0.01(+0.18%) |
Dec 04, 2019 | 3.284 | 3.307 | 3.269 | 3.307 | 344,601 | +0.02(+0.71%) |
Dec 03, 2019 | 3.295 | 3.295 | 3.260 | 3.284 | 557,439 | -0.01(-0.35%) |
Dec 02, 2019 | 3.260 | 3.295 | 3.259 | 3.295 | 514,323 | +0.03(+0.89%) |
Nov 29, 2019 | 3.260 | 3.282 | 3.255 | 3.266 | 177,745 | +0.00(+0.00%) |
Nov 27, 2019 | 3.260 | 3.289 | 3.260 | 3.266 | 461,656 | +0.01(+0.36%) |
Nov 26, 2019 | 3.266 | 3.278 | 3.255 | 3.255 | 443,852 | -0.01(-0.18%) |
Nov 25, 2019 | 3.255 | 3.266 | 3.249 | 3.260 | 537,227 | +0.01(+0.18%) |
Nov 22, 2019 | 3.272 | 3.284 | 3.255 | 3.255 | 724,575 | -0.01(-0.18%) |
Nov 21, 2019 | 3.272 | 3.274 | 3.246 | 3.260 | 446,234 | +0.00(+0.00%) |
Nov 20, 2019 | 3.278 | 3.278 | 3.255 | 3.260 | 436,333 | -0.02(-0.71%) |
Nov 19, 2019 | 3.284 | 3.301 | 3.284 | 3.284 | 474,589 | +0.01(+0.18%) |
Nov 18, 2019 | 3.289 | 3.301 | 3.278 | 3.278 | 379,938 | +0.00(+0.00%) |
Nov 15, 2019 | 3.289 | 3.301 | 3.278 | 3.278 | 223,859 | +0.00(+0.00%) |
Nov 14, 2019 | 3.284 | 3.305 | 3.266 | 3.278 | 621,638 | -0.01(-0.18%) |
Nov 13, 2019 | 3.249 | 3.284 | 3.249 | 3.284 | 390,097 | +0.02(+0.71%) |
Nov 12, 2019 | 3.284 | 3.284 | 3.249 | 3.260 | 464,624 | -0.01(-0.36%) |
Nov 11, 2019 | 3.278 | 3.289 | 3.272 | 3.272 | 314,762 | -0.02(-0.53%) |
Nov 08, 2019 | 3.289 | 3.307 | 3.266 | 3.289 | 535,301 | -0.00(-0.13%) |
Nov 07, 2019 | 3.323 | 3.323 | 3.294 | 3.294 | 415,863 | -0.02(-0.52%) |
Nov 06, 2019 | 3.300 | 3.311 | 3.294 | 3.311 | 279,638 | +0.00(+0.00%) |
Nov 05, 2019 | 3.311 | 3.311 | 3.294 | 3.311 | 505,062 | +0.01(+0.17%) |
Nov 04, 2019 | 3.305 | 3.317 | 3.288 | 3.305 | 673,185 | +0.02(+0.53%) |
Nov 01, 2019 | 3.271 | 3.288 | 3.253 | 3.288 | 408,104 | +0.04(+1.24%) |
Oct 31, 2019 | 3.248 | 3.253 | 3.235 | 3.248 | 337,133 | +0.00(+0.00%) |
Oct 30, 2019 | 3.265 | 3.265 | 3.236 | 3.248 | 410,681 | -0.01(-0.18%) |
Oct 29, 2019 | 3.253 | 3.271 | 3.248 | 3.253 | 358,931 | +0.00(+0.00%) |
Oct 28, 2019 | 3.265 | 3.276 | 3.248 | 3.253 | 490,601 | -0.02(-0.70%) |
Oct 25, 2019 | 3.242 | 3.276 | 3.242 | 3.276 | 410,014 | +0.03(+0.89%) |
Oct 24, 2019 | 3.259 | 3.262 | 3.242 | 3.248 | 356,029 | -0.01(-0.18%) |
Oct 23, 2019 | 3.242 | 3.259 | 3.230 | 3.253 | 376,037 | +0.01(+0.36%) |
Oct 22, 2019 | 3.253 | 3.265 | 3.242 | 3.242 | 509,140 | -0.01(-0.35%) |
Oct 21, 2019 | 3.253 | 3.260 | 3.242 | 3.253 | 272,321 | +0.00(+0.00%) |
Oct 18, 2019 | 3.253 | 3.271 | 3.242 | 3.253 | 369,377 | +0.01(+0.36%) |
Oct 17, 2019 | 3.248 | 3.259 | 3.236 | 3.242 | 272,669 | +0.00(+0.00%) |
Oct 16, 2019 | 3.236 | 3.259 | 3.230 | 3.242 | 268,261 | -0.01(-0.18%) |
Oct 15, 2019 | 3.253 | 3.271 | 3.242 | 3.248 | 468,871 | +0.01(+0.18%) |
Oct 14, 2019 | 3.253 | 3.254 | 3.239 | 3.242 | 306,612 | -0.02(-0.53%) |
Oct 11, 2019 | 3.236 | 3.271 | 3.236 | 3.259 | 433,284 | +0.04(+1.25%) |
Oct 10, 2019 | 3.236 | 3.242 | 3.213 | 3.219 | 453,339 | -0.02(-0.49%) |
Oct 09, 2019 | 3.212 | 3.252 | 3.206 | 3.235 | 1,112,208 | +0.03(+1.07%) |
Oct 08, 2019 | 3.206 | 3.218 | 3.172 | 3.201 | 473,656 | -0.01(-0.36%) |
Oct 07, 2019 | 3.183 | 3.212 | 3.172 | 3.212 | 331,618 | +0.01(+0.36%) |
Oct 04, 2019 | 3.195 | 3.201 | 3.172 | 3.201 | 367,395 | +0.01(+0.36%) |
Oct 03, 2019 | 3.161 | 3.189 | 3.132 | 3.189 | 593,929 | +0.02(+0.72%) |
Oct 02, 2019 | 3.206 | 3.206 | 3.161 | 3.166 | 446,005 | -0.04(-1.25%) |
Oct 01, 2019 | 3.223 | 3.223 | 3.195 | 3.206 | 468,955 | -0.01(-0.35%) |
Sep 30, 2019 | 3.195 | 3.223 | 3.189 | 3.218 | 397,521 | +0.01(+0.36%) |
Sep 27, 2019 | 3.218 | 3.220 | 3.189 | 3.206 | 310,603 | -0.01(-0.35%) |
Sep 26, 2019 | 3.223 | 3.235 | 3.189 | 3.218 | 490,084 | -0.01(-0.18%) |
Sep 25, 2019 | 3.229 | 3.235 | 3.218 | 3.223 | 426,387 | -0.01(-0.35%) |
Sep 24, 2019 | 3.240 | 3.246 | 3.223 | 3.235 | 466,026 | -0.01(-0.18%) |
Sep 23, 2019 | 3.212 | 3.246 | 3.212 | 3.240 | 404,445 | +0.02(+0.53%) |
Sep 20, 2019 | 3.240 | 3.242 | 3.212 | 3.223 | 470,988 | -0.01(-0.35%) |
Sep 19, 2019 | 3.229 | 3.235 | 3.220 | 3.235 | 160,123 | +0.02(+0.71%) |
Sep 18, 2019 | 3.223 | 3.240 | 3.212 | 3.212 | 356,335 | -0.02(-0.53%) |
Sep 17, 2019 | 3.235 | 3.235 | 3.218 | 3.229 | 321,644 | +0.00(+0.00%) |
Sep 16, 2019 | 3.195 | 3.229 | 3.195 | 3.229 | 298,402 | +0.02(+0.71%) |
Sep 13, 2019 | 3.252 | 3.252 | 3.206 | 3.206 | 382,820 | -0.03(-1.06%) |
Sep 12, 2019 | 3.280 | 3.280 | 3.235 | 3.240 | 993,157 | -0.03(-0.83%) |
Sep 11, 2019 | 3.279 | 3.279 | 3.251 | 3.268 | 581,720 | +0.01(+0.17%) |
Sep 10, 2019 | 3.251 | 3.265 | 3.234 | 3.262 | 420,839 | +0.00(+0.00%) |
Sep 09, 2019 | 3.245 | 3.262 | 3.228 | 3.262 | 383,803 | +0.03(+1.05%) |
Sep 06, 2019 | 3.228 | 3.239 | 3.222 | 3.228 | 217,575 | +0.00(+0.00%) |
Sep 05, 2019 | 3.217 | 3.239 | 3.211 | 3.228 | 468,488 | +0.03(+0.88%) |
Sep 04, 2019 | 3.194 | 3.222 | 3.177 | 3.200 | 561,015 | +0.03(+0.89%) |
Sep 03, 2019 | 3.154 | 3.171 | 3.143 | 3.171 | 434,675 | +0.03(+0.90%) |
Aug 30, 2019 | 3.154 | 3.160 | 3.138 | 3.143 | 380,138 | -0.01(-0.18%) |
Aug 29, 2019 | 3.132 | 3.154 | 3.121 | 3.149 | 709,615 | +0.02(+0.72%) |
Aug 28, 2019 | 3.132 | 3.143 | 3.109 | 3.126 | 1,112,327 | -0.01(-0.18%) |
Aug 27, 2019 | 3.154 | 3.166 | 3.129 | 3.132 | 439,906 | -0.02(-0.72%) |
Aug 26, 2019 | 3.160 | 3.180 | 3.149 | 3.154 | 329,537 | -0.01(-0.18%) |
Aug 23, 2019 | 3.166 | 3.188 | 3.146 | 3.160 | 583,740 | -0.03(-1.06%) |
Aug 22, 2019 | 3.222 | 3.222 | 3.160 | 3.194 | 488,618 | -0.02(-0.70%) |
Aug 21, 2019 | 3.217 | 3.234 | 3.205 | 3.217 | 285,486 | +0.01(+0.35%) |
Aug 20, 2019 | 3.177 | 3.217 | 3.166 | 3.205 | 392,772 | +0.04(+1.25%) |
Aug 19, 2019 | 3.183 | 3.183 | 3.158 | 3.166 | 308,101 | +0.01(+0.18%) |
Aug 16, 2019 | 3.183 | 3.183 | 3.149 | 3.160 | 468,584 | +0.02(+0.54%) |
Aug 15, 2019 | 3.109 | 3.143 | 3.075 | 3.143 | 678,893 | +0.05(+1.46%) |
Aug 14, 2019 | 3.200 | 3.200 | 3.075 | 3.098 | 1,527,786 | -0.12(-3.86%) |
Aug 13, 2019 | 3.217 | 3.247 | 3.200 | 3.222 | 605,610 | +0.02(+0.53%) |
Aug 12, 2019 | 3.234 | 3.239 | 3.205 | 3.205 | 515,083 | -0.04(-1.22%) |
Aug 09, 2019 | 3.285 | 3.290 | 3.245 | 3.245 | 493,525 | -0.03(-0.82%) |
Aug 08, 2019 | 3.266 | 3.272 | 3.238 | 3.272 | 473,252 | +0.02(+0.52%) |
Aug 07, 2019 | 3.233 | 3.255 | 3.221 | 3.255 | 505,965 | -0.01(-0.17%) |
Aug 06, 2019 | 3.249 | 3.272 | 3.233 | 3.261 | 426,509 | +0.03(+0.87%) |
Aug 05, 2019 | 3.311 | 3.311 | 3.216 | 3.233 | 800,795 | -0.10(-3.03%) |
Aug 02, 2019 | 3.317 | 3.333 | 3.300 | 3.333 | 351,636 | +0.02(+0.68%) |
Aug 01, 2019 | 3.311 | 3.333 | 3.295 | 3.311 | 507,152 | +0.00(+0.00%) |
Jul 31, 2019 | 3.311 | 3.333 | 3.294 | 3.311 | 292,429 | +0.01(+0.34%) |
Jul 30, 2019 | 3.277 | 3.305 | 3.272 | 3.300 | 292,741 | +0.01(+0.34%) |
Jul 29, 2019 | 3.305 | 3.305 | 3.283 | 3.289 | 493,751 | +0.00(+0.00%) |
Jul 26, 2019 | 3.305 | 3.305 | 3.277 | 3.289 | 306,655 | -0.01(-0.17%) |
Jul 25, 2019 | 3.305 | 3.317 | 3.289 | 3.294 | 455,199 | -0.03(-0.84%) |
Jul 24, 2019 | 3.305 | 3.333 | 3.300 | 3.322 | 439,795 | +0.02(+0.68%) |
Jul 23, 2019 | 3.294 | 3.305 | 3.283 | 3.300 | 336,084 | +0.02(+0.51%) |
Jul 22, 2019 | 3.305 | 3.317 | 3.277 | 3.283 | 437,833 | -0.01(-0.34%) |
Jul 19, 2019 | 3.311 | 3.333 | 3.294 | 3.294 | 523,527 | -0.02(-0.51%) |
Jul 18, 2019 | 3.289 | 3.317 | 3.261 | 3.311 | 678,940 | +0.02(+0.68%) |
Jul 17, 2019 | 3.300 | 3.300 | 3.249 | 3.289 | 1,323,903 | +0.01(+0.34%) |
Jul 16, 2019 | 3.221 | 3.277 | 3.221 | 3.277 | 812,185 | +0.06(+1.74%) |
Jul 15, 2019 | 3.216 | 3.227 | 3.209 | 3.221 | 1,070,090 | +0.04(+1.23%) |
Jul 12, 2019 | 3.193 | 3.200 | 3.177 | 3.182 | 492,469 | -0.01(-0.35%) |
Jul 11, 2019 | 3.182 | 3.216 | 3.177 | 3.193 | 469,074 | +0.01(+0.18%) |
Jul 10, 2019 | 3.193 | 3.199 | 3.182 | 3.188 | 460,590 | -0.00(-0.13%) |
Jul 09, 2019 | 3.181 | 3.197 | 3.170 | 3.192 | 536,623 | +0.01(+0.35%) |
Jul 08, 2019 | 3.170 | 3.181 | 3.153 | 3.181 | 356,600 | +0.01(+0.35%) |
Jul 05, 2019 | 3.170 | 3.181 | 3.153 | 3.170 | 226,796 | -0.02(-0.52%) |
Jul 03, 2019 | 3.198 | 3.203 | 3.175 | 3.186 | 319,208 | +0.00(+0.00%) |
Jul 02, 2019 | 3.164 | 3.197 | 3.164 | 3.186 | 427,775 | +0.03(+0.88%) |
Jul 01, 2019 | 3.148 | 3.170 | 3.148 | 3.159 | 579,225 | +0.02(+0.71%) |
Jun 28, 2019 | 3.120 | 3.136 | 3.109 | 3.136 | 299,032 | +0.03(+0.89%) |
Jun 27, 2019 | 3.103 | 3.131 | 3.098 | 3.109 | 545,230 | +0.00(+0.00%) |
Jun 26, 2019 | 3.120 | 3.122 | 3.103 | 3.109 | 455,445 | +0.00(+0.00%) |
Jun 25, 2019 | 3.142 | 3.142 | 3.098 | 3.109 | 471,315 | -0.02(-0.53%) |
Jun 24, 2019 | 3.148 | 3.153 | 3.125 | 3.125 | 380,132 | -0.01(-0.18%) |
Jun 21, 2019 | 3.136 | 3.142 | 3.120 | 3.131 | 234,002 | -0.01(-0.18%) |
Jun 20, 2019 | 3.136 | 3.153 | 3.131 | 3.136 | 553,056 | +0.01(+0.36%) |
Jun 19, 2019 | 3.120 | 3.131 | 3.109 | 3.125 | 422,259 | -0.01(-0.18%) |
Jun 18, 2019 | 3.136 | 3.136 | 3.116 | 3.131 | 371,022 | +0.03(+0.89%) |
Jun 17, 2019 | 3.114 | 3.125 | 3.092 | 3.103 | 362,366 | -0.01(-0.36%) |
Jun 14, 2019 | 3.114 | 3.153 | 3.114 | 3.114 | 364,423 | -0.01(-0.36%) |
Jun 13, 2019 | 3.120 | 3.136 | 3.103 | 3.125 | 273,982 | +0.01(+0.36%) |
Jun 12, 2019 | 3.136 | 3.136 | 3.109 | 3.114 | 422,809 | -0.02(-0.49%) |
Jun 11, 2019 | 3.107 | 3.135 | 3.102 | 3.130 | 518,272 | +0.03(+1.07%) |
Jun 10, 2019 | 3.096 | 3.107 | 3.080 | 3.096 | 447,630 | +0.01(+0.18%) |
Jun 07, 2019 | 3.086 | 3.107 | 3.086 | 3.091 | 496,363 | +0.01(+0.36%) |
Jun 06, 2019 | 3.053 | 3.086 | 3.049 | 3.080 | 386,688 | +0.03(+1.08%) |
Jun 05, 2019 | 3.047 | 3.058 | 3.025 | 3.047 | 413,732 | +0.01(+0.36%) |
Jun 04, 2019 | 2.992 | 3.047 | 2.992 | 3.036 | 681,397 | +0.06(+1.85%) |
Jun 03, 2019 | 3.047 | 3.047 | 2.975 | 2.981 | 713,917 | -0.04(-1.45%) |
May 31, 2019 | 3.025 | 3.042 | 3.014 | 3.025 | 455,272 | -0.02(-0.72%) |
May 30, 2019 | 3.042 | 3.056 | 3.042 | 3.047 | 205,376 | +0.01(+0.18%) |
May 29, 2019 | 3.042 | 3.063 | 3.025 | 3.042 | 492,184 | -0.03(-0.90%) |
May 28, 2019 | 3.086 | 3.102 | 3.058 | 3.069 | 359,055 | -0.01(-0.18%) |
May 24, 2019 | 3.080 | 3.096 | 3.069 | 3.075 | 289,636 | +0.02(+0.54%) |
May 23, 2019 | 3.080 | 3.080 | 3.053 | 3.058 | 533,197 | -0.04(-1.24%) |
May 22, 2019 | 3.119 | 3.130 | 3.091 | 3.096 | 660,762 | -0.03(-0.88%) |
May 21, 2019 | 3.140 | 3.140 | 3.102 | 3.124 | 826,189 | +0.02(+0.53%) |
May 20, 2019 | 3.135 | 3.146 | 3.107 | 3.107 | 468,770 | -0.06(-1.74%) |
May 17, 2019 | 3.174 | 3.179 | 3.157 | 3.163 | 203,090 | -0.03(-0.86%) |
May 16, 2019 | 3.146 | 3.190 | 3.146 | 3.190 | 800,749 | +0.03(+1.05%) |
May 15, 2019 | 3.124 | 3.163 | 3.113 | 3.157 | 398,888 | +0.03(+1.06%) |
May 14, 2019 | 3.113 | 3.157 | 3.107 | 3.124 | 612,641 | +0.02(+0.53%) |
May 13, 2019 | 3.146 | 3.168 | 3.088 | 3.107 | 923,275 | -0.07(-2.25%) |
May 10, 2019 | 3.174 | 3.190 | 3.163 | 3.179 | 443,090 | -0.01(-0.30%) |
May 09, 2019 | 3.172 | 3.205 | 3.161 | 3.189 | 475,615 | -0.02(-0.51%) |
May 08, 2019 | 3.200 | 3.232 | 3.194 | 3.205 | 352,246 | -0.01(-0.17%) |
May 07, 2019 | 3.221 | 3.227 | 3.200 | 3.210 | 359,560 | -0.02(-0.51%) |
May 06, 2019 | 3.189 | 3.238 | 3.145 | 3.227 | 549,741 | -0.02(-0.50%) |
May 03, 2019 | 3.243 | 3.254 | 3.243 | 3.243 | 477,007 | +0.01(+0.17%) |
May 02, 2019 | 3.249 | 3.265 | 3.238 | 3.238 | 534,890 | -0.01(-0.34%) |
May 01, 2019 | 3.238 | 3.259 | 3.221 | 3.249 | 645,554 | +0.03(+1.02%) |
Apr 30, 2019 | 3.254 | 3.265 | 3.200 | 3.216 | 1,254,713 | -0.05(-1.50%) |
Apr 29, 2019 | 3.270 | 3.282 | 3.254 | 3.265 | 378,496 | +0.00(+0.00%) |
Apr 26, 2019 | 3.232 | 3.265 | 3.216 | 3.265 | 496,271 | +0.04(+1.35%) |
Apr 25, 2019 | 3.243 | 3.243 | 3.216 | 3.221 | 594,844 | -0.02(-0.67%) |
Apr 24, 2019 | 3.270 | 3.270 | 3.243 | 3.243 | 425,554 | -0.03(-1.00%) |
Apr 23, 2019 | 3.254 | 3.281 | 3.254 | 3.276 | 290,479 | +0.02(+0.50%) |
Apr 22, 2019 | 3.249 | 3.272 | 3.243 | 3.259 | 364,349 | +0.01(+0.34%) |
Apr 18, 2019 | 3.259 | 3.270 | 3.232 | 3.249 | 270,610 | -0.01(-0.33%) |
Apr 17, 2019 | 3.281 | 3.292 | 3.254 | 3.259 | 381,965 | -0.01(-0.33%) |
Apr 16, 2019 | 3.232 | 3.270 | 3.227 | 3.270 | 557,036 | +0.05(+1.52%) |
Apr 15, 2019 | 3.221 | 3.238 | 3.216 | 3.221 | 404,467 | -0.01(-0.17%) |
Apr 12, 2019 | 3.265 | 3.287 | 3.216 | 3.227 | 820,085 | -0.03(-1.00%) |
Apr 11, 2019 | 3.276 | 3.287 | 3.254 | 3.259 | 696,621 | -0.02(-0.66%) |
Apr 10, 2019 | 3.259 | 3.319 | 3.249 | 3.281 | 782,440 | -0.01(-0.45%) |
Apr 09, 2019 | 3.269 | 3.302 | 3.269 | 3.296 | 601,052 | +0.01(+0.16%) |
Apr 08, 2019 | 3.318 | 3.318 | 3.253 | 3.291 | 1,117,985 | -0.03(-0.98%) |
Apr 05, 2019 | 3.356 | 3.388 | 3.323 | 3.323 | 877,911 | -0.05(-1.60%) |
Apr 04, 2019 | 3.275 | 3.377 | 3.269 | 3.377 | 1,587,483 | +0.10(+2.97%) |
Apr 03, 2019 | 3.248 | 3.280 | 3.194 | 3.280 | 1,888,591 | +0.06(+1.85%) |
Apr 02, 2019 | 3.221 | 3.259 | 3.004 | 3.221 | 8,262,372 | -0.32(-9.01%) |