Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.526 | 3.526 | 3.426 | 3.456 | 2,704,574 | -0.10(-2.68%) |
Apr 29, 2020 | 3.552 | 3.595 | 3.552 | 3.552 | 2,068,143 | +0.07(+1.99%) |
Apr 28, 2020 | 3.465 | 3.534 | 3.456 | 3.482 | 2,051,410 | +0.03(+1.01%) |
Apr 27, 2020 | 3.361 | 3.465 | 3.361 | 3.448 | 1,895,577 | +0.11(+3.38%) |
Apr 24, 2020 | 3.326 | 3.357 | 3.292 | 3.335 | 2,041,095 | -0.02(-0.52%) |
Apr 23, 2020 | 3.318 | 3.391 | 3.318 | 3.352 | 1,615,923 | +0.07(+2.11%) |
Apr 22, 2020 | 3.326 | 3.326 | 3.266 | 3.283 | 1,131,792 | +0.01(+0.26%) |
Apr 21, 2020 | 3.257 | 3.335 | 3.214 | 3.274 | 2,671,828 | -0.03(-1.05%) |
Apr 20, 2020 | 3.274 | 3.374 | 3.268 | 3.309 | 2,174,834 | +0.02(+0.53%) |
Apr 17, 2020 | 3.248 | 3.309 | 3.240 | 3.292 | 1,511,456 | +0.09(+2.70%) |
Apr 16, 2020 | 3.240 | 3.248 | 3.170 | 3.205 | 2,898,153 | -0.07(-2.12%) |
Apr 15, 2020 | 3.283 | 3.309 | 3.231 | 3.274 | 1,593,407 | -0.13(-3.82%) |
Apr 14, 2020 | 3.422 | 3.439 | 3.361 | 3.404 | 4,643,302 | +0.06(+1.81%) |
Apr 13, 2020 | 3.344 | 3.370 | 3.266 | 3.344 | 2,810,718 | +0.09(+2.66%) |
Apr 09, 2020 | 3.240 | 3.318 | 3.218 | 3.257 | 2,234,803 | +0.04(+1.35%) |
Apr 08, 2020 | 3.214 | 3.248 | 3.162 | 3.214 | 2,612,116 | -0.09(-2.62%) |
Apr 07, 2020 | 3.326 | 3.422 | 3.283 | 3.300 | 4,154,499 | +0.08(+2.42%) |
Apr 06, 2020 | 3.153 | 3.231 | 3.136 | 3.222 | 3,991,251 | +0.20(+6.59%) |
Apr 03, 2020 | 3.032 | 3.097 | 2.980 | 3.023 | 2,138,411 | -0.10(-3.06%) |
Apr 02, 2020 | 3.101 | 3.144 | 3.058 | 3.119 | 2,324,339 | +0.00(+0.00%) |
Apr 01, 2020 | 3.119 | 3.188 | 3.093 | 3.119 | 2,888,549 | -0.05(-1.64%) |
Mar 31, 2020 | 3.214 | 3.240 | 3.097 | 3.170 | 2,807,296 | -0.22(-6.39%) |
Mar 30, 2020 | 3.404 | 3.404 | 3.292 | 3.387 | 3,790,597 | +0.01(+0.15%) |
Mar 27, 2020 | 3.415 | 3.432 | 3.319 | 3.382 | 2,370,745 | -0.05(-1.47%) |
Mar 26, 2020 | 3.340 | 3.441 | 3.306 | 3.432 | 1,986,303 | +0.13(+3.82%) |
Mar 25, 2020 | 3.264 | 3.394 | 3.197 | 3.306 | 2,712,527 | +0.03(+1.03%) |
Mar 24, 2020 | 3.129 | 3.373 | 3.129 | 3.272 | 4,154,473 | +0.34(+11.78%) |
Mar 23, 2020 | 2.928 | 3.045 | 2.877 | 2.928 | 4,040,763 | +0.04(+1.46%) |
Mar 20, 2020 | 2.953 | 2.995 | 2.869 | 2.885 | 4,559,977 | +0.01(+0.29%) |
Mar 19, 2020 | 2.944 | 3.012 | 2.860 | 2.877 | 5,396,505 | -0.01(-0.29%) |
Mar 18, 2020 | 2.902 | 3.020 | 2.795 | 2.885 | 2,906,428 | -0.22(-7.05%) |
Mar 17, 2020 | 2.986 | 3.125 | 2.919 | 3.104 | 5,327,263 | +0.17(+5.73%) |
Mar 16, 2020 | 2.936 | 3.096 | 2.919 | 2.936 | 6,104,977 | -0.23(-7.18%) |
Mar 13, 2020 | 3.180 | 3.247 | 3.037 | 3.163 | 4,658,164 | +0.10(+3.30%) |
Mar 12, 2020 | 3.315 | 3.340 | 3.037 | 3.062 | 4,558,727 | -0.40(-11.44%) |
Mar 11, 2020 | 3.491 | 3.546 | 3.458 | 3.458 | 3,497,174 | -0.03(-0.72%) |
Mar 10, 2020 | 3.516 | 3.542 | 3.415 | 3.483 | 3,915,885 | +0.08(+2.22%) |
Mar 09, 2020 | 3.466 | 3.508 | 3.340 | 3.407 | 2,241,631 | -0.40(-10.40%) |
Mar 06, 2020 | 3.811 | 3.845 | 3.786 | 3.802 | 6,776,191 | -0.09(-2.38%) |
Mar 05, 2020 | 3.912 | 3.920 | 3.870 | 3.895 | 2,151,198 | -0.09(-2.32%) |
Mar 04, 2020 | 3.996 | 3.996 | 3.937 | 3.988 | 4,990,136 | -0.04(-1.04%) |
Mar 03, 2020 | 4.072 | 4.122 | 3.971 | 4.030 | 3,444,994 | -0.05(-1.24%) |
Mar 02, 2020 | 4.055 | 4.097 | 4.002 | 4.080 | 1,901,945 | -0.02(-0.41%) |
Feb 28, 2020 | 4.038 | 4.105 | 3.996 | 4.097 | 3,109,761 | +0.02(+0.41%) |
Feb 27, 2020 | 4.105 | 4.147 | 4.063 | 4.080 | 2,313,099 | -0.08(-1.82%) |
Feb 26, 2020 | 4.156 | 4.194 | 4.143 | 4.156 | 1,417,717 | +0.04(+1.02%) |
Feb 25, 2020 | 4.181 | 4.189 | 4.072 | 4.114 | 1,950,921 | +0.01(+0.20%) |
Feb 24, 2020 | 4.080 | 4.131 | 4.072 | 4.105 | 1,385,199 | -0.13(-2.98%) |
Feb 21, 2020 | 4.257 | 4.261 | 4.223 | 4.232 | 603,265 | -0.06(-1.37%) |
Feb 20, 2020 | 4.215 | 4.290 | 4.215 | 4.290 | 1,586,136 | +0.03(+0.79%) |
Feb 19, 2020 | 4.299 | 4.299 | 4.248 | 4.257 | 1,148,711 | -0.03(-0.78%) |
Feb 18, 2020 | 4.299 | 4.324 | 4.290 | 4.290 | 682,041 | -0.04(-0.97%) |
Feb 14, 2020 | 4.358 | 4.358 | 4.324 | 4.332 | 898,182 | -0.03(-0.58%) |
Feb 13, 2020 | 4.358 | 4.366 | 4.341 | 4.358 | 649,728 | -0.02(-0.38%) |
Feb 12, 2020 | 4.383 | 4.400 | 4.358 | 4.375 | 659,913 | -0.05(-1.14%) |
Feb 11, 2020 | 4.425 | 4.442 | 4.421 | 4.425 | 473,006 | +0.02(+0.38%) |
Feb 10, 2020 | 4.400 | 4.408 | 4.391 | 4.408 | 1,868,230 | -0.01(-0.19%) |
Feb 07, 2020 | 4.417 | 4.433 | 4.408 | 4.417 | 561,899 | -0.03(-0.57%) |
Feb 06, 2020 | 4.425 | 4.442 | 4.417 | 4.442 | 1,086,538 | +0.04(+0.96%) |
Feb 05, 2020 | 4.425 | 4.425 | 4.282 | 4.400 | 1,295,230 | +0.06(+1.36%) |
Feb 04, 2020 | 4.349 | 4.375 | 4.316 | 4.341 | 957,244 | -0.01(-0.19%) |
Feb 03, 2020 | 4.349 | 4.383 | 4.332 | 4.349 | 1,276,044 | +0.03(+0.58%) |
Jan 31, 2020 | 4.366 | 4.366 | 4.303 | 4.324 | 935,507 | -0.08(-1.72%) |
Jan 30, 2020 | 4.358 | 4.408 | 4.341 | 4.400 | 1,415,123 | +0.03(+0.77%) |
Jan 29, 2020 | 4.349 | 4.375 | 4.349 | 4.366 | 749,108 | -0.02(-0.38%) |
Jan 28, 2020 | 4.349 | 4.391 | 4.341 | 4.383 | 1,063,626 | +0.04(+0.97%) |
Jan 27, 2020 | 4.332 | 4.366 | 4.324 | 4.341 | 1,445,752 | -0.03(-0.58%) |
Jan 24, 2020 | 4.417 | 4.433 | 4.341 | 4.366 | 1,204,035 | -0.06(-1.33%) |
Jan 23, 2020 | 4.433 | 4.439 | 4.400 | 4.425 | 843,162 | -0.03(-0.57%) |
Jan 22, 2020 | 4.442 | 4.459 | 4.425 | 4.450 | 805,554 | +0.01(+0.19%) |
Jan 21, 2020 | 4.467 | 4.475 | 4.442 | 4.442 | 736,148 | -0.04(-0.94%) |
Jan 17, 2020 | 4.459 | 4.492 | 4.450 | 4.484 | 1,158,151 | +0.04(+0.95%) |
Jan 16, 2020 | 4.408 | 4.442 | 4.400 | 4.442 | 855,903 | +0.02(+0.38%) |
Jan 15, 2020 | 4.433 | 4.446 | 4.417 | 4.425 | 653,097 | -0.01(-0.19%) |
Jan 14, 2020 | 4.433 | 4.450 | 4.425 | 4.433 | 579,819 | -0.03(-0.75%) |
Jan 13, 2020 | 4.433 | 4.484 | 4.417 | 4.467 | 804,944 | +0.05(+1.14%) |
Jan 10, 2020 | 4.475 | 4.475 | 4.408 | 4.417 | 1,306,977 | -0.08(-1.69%) |
Jan 09, 2020 | 4.509 | 4.509 | 4.475 | 4.492 | 1,548,051 | -0.02(-0.37%) |
Jan 08, 2020 | 4.509 | 4.526 | 4.492 | 4.509 | 1,572,546 | -0.01(-0.19%) |
Jan 07, 2020 | 4.543 | 4.576 | 4.518 | 4.518 | 874,300 | -0.04(-0.92%) |
Jan 06, 2020 | 4.543 | 4.564 | 4.534 | 4.560 | 870,485 | +0.00(+0.00%) |
Jan 03, 2020 | 4.560 | 4.585 | 4.551 | 4.560 | 815,686 | -0.03(-0.55%) |
Jan 02, 2020 | 4.593 | 4.602 | 4.576 | 4.585 | 709,172 | +0.02(+0.37%) |
Dec 31, 2019 | 4.560 | 4.568 | 4.543 | 4.568 | 369,686 | +0.00(+0.00%) |
Dec 30, 2019 | 4.568 | 4.593 | 4.560 | 4.568 | 480,135 | +0.00(+0.00%) |
Dec 27, 2019 | 4.602 | 4.610 | 4.560 | 4.568 | 426,981 | -0.02(-0.37%) |
Dec 26, 2019 | 4.560 | 4.593 | 4.551 | 4.585 | 450,825 | +0.03(+0.55%) |
Dec 24, 2019 | 4.551 | 4.576 | 4.551 | 4.560 | 307,041 | -0.02(-0.37%) |
Dec 23, 2019 | 4.585 | 4.589 | 4.560 | 4.576 | 642,137 | -0.03(-0.55%) |
Dec 20, 2019 | 4.627 | 4.644 | 4.593 | 4.602 | 1,240,885 | -0.03(-0.55%) |
Dec 19, 2019 | 4.627 | 4.644 | 4.610 | 4.627 | 809,254 | -0.01(-0.18%) |
Dec 18, 2019 | 4.635 | 4.652 | 4.627 | 4.635 | 545,452 | +0.00(+0.00%) |
Dec 17, 2019 | 4.618 | 4.661 | 4.614 | 4.635 | 724,639 | +0.03(+0.73%) |
Dec 16, 2019 | 4.610 | 4.644 | 4.568 | 4.602 | 1,438,812 | +0.00(+0.00%) |
Dec 13, 2019 | 4.560 | 4.610 | 4.551 | 4.602 | 1,223,768 | +0.04(+0.92%) |
Dec 12, 2019 | 4.551 | 4.568 | 4.518 | 4.560 | 1,567,257 | +0.01(+0.18%) |
Dec 11, 2019 | 4.501 | 4.572 | 4.501 | 4.551 | 3,101,477 | -0.03(-0.55%) |
Dec 10, 2019 | 4.560 | 4.585 | 4.551 | 4.576 | 1,615,670 | -0.01(-0.18%) |
Dec 09, 2019 | 4.568 | 4.602 | 4.568 | 4.585 | 2,264,895 | +0.02(+0.37%) |
Dec 06, 2019 | 4.534 | 4.585 | 4.534 | 4.568 | 822,581 | +0.02(+0.37%) |
Dec 05, 2019 | 4.534 | 4.551 | 4.526 | 4.551 | 941,082 | +0.03(+0.56%) |
Dec 04, 2019 | 4.501 | 4.534 | 4.492 | 4.526 | 980,052 | +0.05(+1.13%) |
Dec 03, 2019 | 4.442 | 4.484 | 4.433 | 4.475 | 4,232,893 | +0.01(+0.19%) |
Dec 02, 2019 | 4.459 | 4.484 | 4.450 | 4.467 | 5,174,056 | +0.00(+0.00%) |
Nov 29, 2019 | 4.484 | 4.492 | 4.450 | 4.467 | 5,227,670 | -0.03(-0.56%) |
Nov 27, 2019 | 4.484 | 4.501 | 4.475 | 4.492 | 5,076,824 | +0.02(+0.38%) |
Nov 26, 2019 | 4.475 | 4.484 | 4.446 | 4.475 | 7,908,202 | -0.03(-0.56%) |
Nov 25, 2019 | 4.484 | 4.505 | 4.442 | 4.501 | 1,120,986 | +0.06(+1.33%) |
Nov 22, 2019 | 4.433 | 4.467 | 4.433 | 4.442 | 764,691 | +0.00(+0.00%) |
Nov 21, 2019 | 4.433 | 4.450 | 4.408 | 4.442 | 656,056 | +0.02(+0.38%) |
Nov 20, 2019 | 4.408 | 4.463 | 4.391 | 4.425 | 2,129,113 | -0.06(-1.31%) |
Nov 19, 2019 | 4.501 | 4.501 | 4.475 | 4.484 | 609,297 | -0.01(-0.19%) |
Nov 18, 2019 | 4.425 | 4.492 | 4.425 | 4.492 | 972,710 | -0.04(-0.93%) |
Nov 15, 2019 | 4.484 | 4.534 | 4.476 | 4.534 | 1,177,289 | +0.08(+1.70%) |
Nov 14, 2019 | 4.459 | 4.518 | 4.425 | 4.459 | 472,980 | -0.08(-1.67%) |
Nov 13, 2019 | 4.534 | 4.560 | 4.484 | 4.534 | 701,000 | -0.02(-0.37%) |
Nov 12, 2019 | 4.551 | 4.568 | 4.534 | 4.551 | 478,341 | +0.00(+0.00%) |
Nov 11, 2019 | 4.576 | 4.576 | 4.526 | 4.551 | 563,745 | +0.02(+0.37%) |
Nov 08, 2019 | 4.492 | 4.543 | 4.492 | 4.534 | 413,905 | +0.02(+0.37%) |
Nov 07, 2019 | 4.501 | 4.526 | 4.497 | 4.518 | 493,081 | +0.03(+0.56%) |
Nov 06, 2019 | 4.518 | 4.526 | 4.480 | 4.492 | 435,390 | +0.03(+0.57%) |
Nov 05, 2019 | 4.459 | 4.492 | 4.459 | 4.467 | 799,816 | +0.00(+0.00%) |
Nov 04, 2019 | 4.433 | 4.467 | 4.425 | 4.467 | 519,666 | +0.02(+0.38%) |
Nov 01, 2019 | 4.400 | 4.450 | 4.366 | 4.450 | 850,040 | +0.09(+2.12%) |
Oct 31, 2019 | 4.366 | 4.383 | 4.324 | 4.358 | 1,353,462 | -0.06(-1.33%) |
Oct 30, 2019 | 4.417 | 4.425 | 4.383 | 4.417 | 825,569 | -0.03(-0.57%) |
Oct 29, 2019 | 4.433 | 4.450 | 4.408 | 4.442 | 529,540 | +0.06(+1.34%) |
Oct 28, 2019 | 4.366 | 4.396 | 4.366 | 4.383 | 925,507 | +0.01(+0.19%) |
Oct 25, 2019 | 4.375 | 4.375 | 4.316 | 4.375 | 899,014 | +0.00(+0.00%) |
Oct 24, 2019 | 4.375 | 4.391 | 4.358 | 4.375 | 676,497 | +0.02(+0.39%) |
Oct 23, 2019 | 4.341 | 4.366 | 4.257 | 4.358 | 708,443 | +0.04(+0.97%) |
Oct 22, 2019 | 4.316 | 4.358 | 4.299 | 4.316 | 769,032 | +0.00(+0.00%) |
Oct 21, 2019 | 4.282 | 4.332 | 4.282 | 4.316 | 940,586 | +0.08(+1.79%) |
Oct 18, 2019 | 4.248 | 4.257 | 4.215 | 4.240 | 1,829,411 | -0.02(-0.40%) |
Oct 17, 2019 | 4.248 | 4.257 | 4.240 | 4.257 | 805,248 | +0.00(+0.00%) |
Oct 16, 2019 | 4.274 | 4.282 | 4.253 | 4.257 | 1,130,168 | +0.00(+0.00%) |
Oct 15, 2019 | 4.232 | 4.282 | 4.206 | 4.257 | 1,163,807 | +0.05(+1.20%) |
Oct 14, 2019 | 4.189 | 4.223 | 4.181 | 4.206 | 632,765 | -0.03(-0.60%) |
Oct 11, 2019 | 4.215 | 4.248 | 4.194 | 4.232 | 1,110,365 | +0.06(+1.41%) |
Oct 10, 2019 | 4.147 | 4.181 | 4.131 | 4.173 | 1,106,381 | +0.02(+0.40%) |
Oct 09, 2019 | 4.114 | 4.181 | 4.114 | 4.156 | 1,064,634 | +0.01(+0.20%) |
Oct 08, 2019 | 4.139 | 4.173 | 4.131 | 4.147 | 921,753 | -0.04(-1.00%) |
Oct 07, 2019 | 4.189 | 4.206 | 4.168 | 4.189 | 1,229,081 | -0.03(-0.60%) |
Oct 04, 2019 | 4.198 | 4.232 | 4.181 | 4.215 | 778,718 | -0.01(-0.20%) |
Oct 03, 2019 | 4.240 | 4.240 | 4.177 | 4.223 | 1,160,889 | -0.01(-0.20%) |
Oct 02, 2019 | 4.248 | 4.257 | 4.223 | 4.232 | 2,231,746 | -0.02(-0.40%) |
Oct 01, 2019 | 4.324 | 4.324 | 4.240 | 4.248 | 804,817 | -0.03(-0.59%) |
Sep 30, 2019 | 4.257 | 4.299 | 4.248 | 4.274 | 1,162,100 | -0.02(-0.39%) |
Sep 27, 2019 | 4.349 | 4.358 | 4.261 | 4.290 | 1,675,117 | -0.00(-0.10%) |
Sep 26, 2019 | 4.320 | 4.328 | 4.278 | 4.295 | 1,380,433 | -0.02(-0.57%) |
Sep 25, 2019 | 4.295 | 4.340 | 4.270 | 4.320 | 700,678 | +0.04(+0.96%) |
Sep 24, 2019 | 4.328 | 4.336 | 4.262 | 4.278 | 823,639 | -0.03(-0.76%) |
Sep 23, 2019 | 4.295 | 4.311 | 4.278 | 4.311 | 760,632 | +0.00(+0.00%) |
Sep 20, 2019 | 4.303 | 4.344 | 4.303 | 4.311 | 695,216 | +0.01(+0.19%) |
Sep 19, 2019 | 4.311 | 4.320 | 4.287 | 4.303 | 557,262 | +0.01(+0.19%) |
Sep 18, 2019 | 4.303 | 4.311 | 4.264 | 4.295 | 855,428 | -0.01(-0.19%) |
Sep 17, 2019 | 4.320 | 4.352 | 4.303 | 4.303 | 1,649,077 | -0.01(-0.19%) |
Sep 16, 2019 | 4.328 | 4.352 | 4.303 | 4.311 | 883,764 | -0.04(-0.95%) |
Sep 13, 2019 | 4.303 | 4.361 | 4.295 | 4.352 | 940,486 | +0.05(+1.15%) |
Sep 12, 2019 | 4.328 | 4.328 | 4.270 | 4.303 | 2,217,156 | -0.05(-1.13%) |
Sep 11, 2019 | 4.336 | 4.352 | 4.311 | 4.352 | 805,617 | +0.15(+3.52%) |
Sep 10, 2019 | 4.196 | 4.217 | 4.171 | 4.204 | 1,668,903 | +0.13(+3.23%) |
Sep 09, 2019 | 4.056 | 4.081 | 4.023 | 4.073 | 1,191,502 | +0.05(+1.23%) |
Sep 06, 2019 | 4.032 | 4.048 | 4.015 | 4.023 | 637,119 | +0.00(+0.00%) |
Sep 05, 2019 | 3.990 | 4.040 | 3.982 | 4.023 | 1,714,895 | +0.03(+0.82%) |
Sep 04, 2019 | 3.949 | 4.011 | 3.949 | 3.990 | 2,244,681 | +0.03(+0.83%) |
Sep 03, 2019 | 3.941 | 3.974 | 3.933 | 3.958 | 1,026,082 | -0.01(-0.21%) |
Aug 30, 2019 | 3.974 | 3.990 | 3.949 | 3.966 | 1,105,418 | +0.03(+0.84%) |
Aug 29, 2019 | 3.916 | 3.945 | 3.912 | 3.933 | 867,429 | +0.05(+1.27%) |
Aug 28, 2019 | 3.859 | 3.912 | 3.842 | 3.883 | 1,187,903 | +0.02(+0.43%) |
Aug 27, 2019 | 3.892 | 3.908 | 3.859 | 3.867 | 2,980,008 | -0.02(-0.63%) |
Aug 26, 2019 | 3.859 | 3.912 | 3.818 | 3.892 | 1,208,917 | +0.08(+2.16%) |
Aug 23, 2019 | 3.851 | 3.883 | 3.801 | 3.809 | 995,180 | -0.07(-1.70%) |
Aug 22, 2019 | 3.842 | 3.883 | 3.842 | 3.875 | 740,616 | +0.02(+0.43%) |
Aug 21, 2019 | 3.908 | 3.920 | 3.851 | 3.859 | 1,755,098 | -0.06(-1.47%) |
Aug 20, 2019 | 3.925 | 3.941 | 3.892 | 3.916 | 2,267,864 | -0.02(-0.42%) |
Aug 19, 2019 | 3.908 | 3.966 | 3.908 | 3.933 | 817,594 | +0.01(+0.21%) |
Aug 16, 2019 | 3.875 | 3.933 | 3.875 | 3.925 | 1,690,761 | +0.07(+1.71%) |
Aug 15, 2019 | 3.834 | 3.871 | 3.834 | 3.859 | 1,769,885 | +0.03(+0.86%) |
Aug 14, 2019 | 3.867 | 3.875 | 3.809 | 3.826 | 1,413,677 | -0.12(-2.92%) |
Aug 13, 2019 | 3.908 | 3.974 | 3.908 | 3.941 | 1,335,392 | +0.02(+0.63%) |
Aug 12, 2019 | 3.941 | 3.958 | 3.908 | 3.916 | 895,044 | -0.05(-1.24%) |
Aug 09, 2019 | 3.958 | 3.974 | 3.933 | 3.966 | 1,440,021 | -0.03(-0.82%) |
Aug 08, 2019 | 3.941 | 3.999 | 3.941 | 3.999 | 1,272,607 | +0.03(+0.83%) |
Aug 07, 2019 | 3.941 | 3.966 | 3.900 | 3.966 | 1,712,523 | -0.01(-0.21%) |
Aug 06, 2019 | 3.974 | 3.982 | 3.883 | 3.974 | 2,142,654 | +0.07(+1.68%) |
Aug 05, 2019 | 3.933 | 3.974 | 3.871 | 3.908 | 1,948,962 | -0.07(-1.66%) |
Aug 02, 2019 | 4.007 | 4.032 | 3.949 | 3.974 | 1,042,216 | -0.07(-1.83%) |
Aug 01, 2019 | 4.056 | 4.097 | 4.015 | 4.048 | 2,652,611 | -0.04(-1.01%) |
Jul 31, 2019 | 3.966 | 4.114 | 3.953 | 4.089 | 3,195,533 | +0.16(+3.97%) |
Jul 30, 2019 | 3.949 | 3.958 | 3.933 | 3.933 | 828,226 | -0.04(-1.04%) |
Jul 29, 2019 | 3.990 | 3.999 | 3.974 | 3.974 | 717,280 | -0.02(-0.41%) |
Jul 26, 2019 | 3.999 | 4.007 | 3.982 | 3.990 | 839,485 | +0.02(+0.62%) |
Jul 25, 2019 | 3.982 | 4.007 | 3.966 | 3.966 | 537,013 | -0.06(-1.43%) |
Jul 24, 2019 | 3.999 | 4.032 | 3.999 | 4.023 | 740,658 | -0.01(-0.20%) |
Jul 23, 2019 | 3.982 | 4.032 | 3.982 | 4.032 | 711,747 | +0.06(+1.45%) |
Jul 22, 2019 | 3.966 | 3.990 | 3.958 | 3.974 | 747,244 | +0.03(+0.84%) |
Jul 19, 2019 | 3.941 | 3.974 | 3.937 | 3.941 | 967,347 | -0.01(-0.21%) |
Jul 18, 2019 | 3.933 | 3.966 | 3.925 | 3.949 | 841,403 | +0.00(+0.00%) |
Jul 17, 2019 | 3.958 | 3.982 | 3.941 | 3.949 | 973,120 | +0.02(+0.42%) |
Jul 16, 2019 | 3.974 | 3.982 | 3.925 | 3.933 | 1,324,619 | -0.07(-1.85%) |
Jul 15, 2019 | 3.974 | 4.023 | 3.958 | 4.007 | 2,035,251 | +0.02(+0.62%) |
Jul 12, 2019 | 3.999 | 4.015 | 3.974 | 3.982 | 960,297 | -0.03(-0.82%) |
Jul 11, 2019 | 3.990 | 4.019 | 3.978 | 4.015 | 1,695,639 | +0.03(+0.83%) |
Jul 10, 2019 | 3.986 | 4.003 | 3.966 | 3.982 | 1,713,750 | +0.02(+0.42%) |
Jul 09, 2019 | 3.982 | 3.982 | 3.953 | 3.966 | 1,079,251 | -0.02(-0.62%) |
Jul 08, 2019 | 3.982 | 4.011 | 3.966 | 3.990 | 1,097,404 | +0.01(+0.21%) |
Jul 05, 2019 | 3.941 | 3.982 | 3.933 | 3.982 | 1,128,754 | +0.05(+1.26%) |
Jul 03, 2019 | 3.941 | 3.958 | 3.925 | 3.933 | 592,270 | +0.00(+0.00%) |
Jul 02, 2019 | 3.941 | 3.958 | 3.925 | 3.933 | 1,352,120 | -0.01(-0.21%) |
Jul 01, 2019 | 3.949 | 3.958 | 3.916 | 3.941 | 1,502,468 | +0.03(+0.84%) |
Jun 28, 2019 | 3.892 | 3.920 | 3.875 | 3.908 | 916,178 | +0.03(+0.85%) |
Jun 27, 2019 | 3.883 | 3.916 | 3.859 | 3.875 | 1,177,503 | +0.00(+0.00%) |
Jun 26, 2019 | 3.834 | 3.879 | 3.834 | 3.875 | 756,535 | +0.04(+1.07%) |
Jun 25, 2019 | 3.826 | 3.867 | 3.814 | 3.834 | 1,403,770 | +0.01(+0.22%) |
Jun 24, 2019 | 3.818 | 3.834 | 3.801 | 3.826 | 1,314,115 | +0.00(+0.00%) |
Jun 21, 2019 | 3.842 | 3.867 | 3.826 | 3.826 | 955,314 | -0.03(-0.85%) |
Jun 20, 2019 | 3.842 | 3.863 | 3.814 | 3.859 | 1,827,023 | +0.04(+1.08%) |
Jun 19, 2019 | 3.809 | 3.859 | 3.801 | 3.818 | 1,241,351 | -0.03(-0.85%) |
Jun 18, 2019 | 3.818 | 3.867 | 3.814 | 3.851 | 2,762,456 | +0.04(+1.08%) |
Jun 17, 2019 | 3.809 | 3.809 | 3.772 | 3.809 | 1,287,457 | +0.02(+0.43%) |
Jun 14, 2019 | 3.851 | 3.851 | 3.768 | 3.793 | 2,147,756 | -0.04(-1.07%) |
Jun 13, 2019 | 3.711 | 3.859 | 3.711 | 3.834 | 2,186,564 | -0.02(-0.43%) |
Jun 12, 2019 | 3.908 | 3.908 | 3.842 | 3.851 | 1,800,546 | -0.06(-1.47%) |
Jun 11, 2019 | 3.867 | 3.916 | 3.867 | 3.908 | 2,197,854 | +0.04(+1.06%) |
Jun 10, 2019 | 3.851 | 3.867 | 3.818 | 3.867 | 1,523,047 | +0.02(+0.43%) |
Jun 07, 2019 | 3.826 | 3.851 | 3.826 | 3.851 | 852,855 | +0.02(+0.43%) |
Jun 06, 2019 | 3.818 | 3.851 | 3.805 | 3.834 | 1,335,650 | +0.01(+0.22%) |
Jun 05, 2019 | 3.859 | 3.863 | 3.805 | 3.826 | 1,397,540 | -0.02(-0.43%) |
Jun 04, 2019 | 3.801 | 3.842 | 3.793 | 3.842 | 1,234,146 | +0.07(+1.74%) |
Jun 03, 2019 | 3.768 | 3.818 | 3.756 | 3.776 | 2,384,127 | +0.00(+0.00%) |
May 31, 2019 | 3.735 | 3.801 | 3.727 | 3.776 | 2,206,582 | +0.01(+0.22%) |
May 30, 2019 | 3.785 | 3.818 | 3.752 | 3.768 | 3,706,186 | -0.02(-0.65%) |
May 29, 2019 | 3.801 | 3.826 | 3.760 | 3.793 | 2,822,101 | -0.02(-0.43%) |
May 28, 2019 | 3.867 | 3.867 | 3.809 | 3.809 | 2,656,013 | -0.02(-0.43%) |
May 24, 2019 | 3.776 | 3.842 | 3.776 | 3.826 | 2,771,020 | +0.07(+1.97%) |
May 23, 2019 | 3.776 | 3.785 | 3.744 | 3.752 | 1,806,130 | -0.05(-1.30%) |
May 22, 2019 | 3.801 | 3.826 | 3.781 | 3.801 | 2,022,158 | -0.01(-0.22%) |
May 21, 2019 | 3.818 | 3.818 | 3.776 | 3.809 | 1,974,984 | +0.05(+1.31%) |
May 20, 2019 | 3.760 | 3.789 | 3.756 | 3.760 | 2,271,244 | +0.00(+0.00%) |
May 17, 2019 | 3.760 | 3.818 | 3.760 | 3.760 | 1,663,900 | +0.01(+0.22%) |
May 16, 2019 | 3.702 | 3.776 | 3.694 | 3.752 | 6,090,676 | -0.06(-1.51%) |
May 15, 2019 | 3.735 | 3.851 | 3.735 | 3.809 | 2,324,981 | -0.05(-1.28%) |
May 14, 2019 | 3.826 | 3.892 | 3.826 | 3.859 | 2,403,591 | +0.06(+1.52%) |
May 13, 2019 | 3.834 | 3.839 | 3.776 | 3.801 | 2,969,786 | -0.10(-2.53%) |
May 10, 2019 | 3.892 | 3.908 | 3.842 | 3.900 | 11,457,212 | -0.04(-1.04%) |
May 09, 2019 | 3.925 | 3.955 | 3.892 | 3.941 | 1,594,591 | -0.02(-0.62%) |
May 08, 2019 | 3.974 | 4.015 | 3.958 | 3.966 | 2,427,960 | -0.02(-0.62%) |
May 07, 2019 | 3.990 | 4.031 | 3.974 | 3.990 | 1,279,661 | -0.06(-1.42%) |
May 06, 2019 | 4.064 | 4.073 | 3.999 | 4.048 | 1,170,950 | -0.02(-0.61%) |
May 03, 2019 | 4.040 | 4.089 | 4.032 | 4.073 | 752,097 | +0.04(+1.02%) |
May 02, 2019 | 4.032 | 4.056 | 4.019 | 4.032 | 569,385 | -0.03(-0.81%) |