Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 3.305 | 3.323 | 3.288 | 3.323 | 403,847 | +0.04(+1.24%) |
Oct 31, 2019 | 3.282 | 3.288 | 3.269 | 3.282 | 333,617 | +0.00(+0.00%) |
Oct 30, 2019 | 3.299 | 3.299 | 3.270 | 3.282 | 406,397 | -0.01(-0.18%) |
Oct 29, 2019 | 3.288 | 3.305 | 3.282 | 3.288 | 355,188 | +0.00(+0.00%) |
Oct 28, 2019 | 3.299 | 3.311 | 3.282 | 3.288 | 485,485 | -0.02(-0.70%) |
Oct 25, 2019 | 3.276 | 3.311 | 3.276 | 3.311 | 405,738 | +0.03(+0.89%) |
Oct 24, 2019 | 3.294 | 3.296 | 3.276 | 3.282 | 352,316 | -0.01(-0.18%) |
Oct 23, 2019 | 3.276 | 3.294 | 3.264 | 3.288 | 372,115 | +0.01(+0.36%) |
Oct 22, 2019 | 3.288 | 3.299 | 3.276 | 3.276 | 503,830 | -0.01(-0.35%) |
Oct 21, 2019 | 3.288 | 3.295 | 3.276 | 3.288 | 269,481 | +0.00(+0.00%) |
Oct 18, 2019 | 3.288 | 3.305 | 3.276 | 3.288 | 365,525 | +0.01(+0.36%) |
Oct 17, 2019 | 3.282 | 3.294 | 3.270 | 3.276 | 269,825 | +0.00(+0.00%) |
Oct 16, 2019 | 3.270 | 3.293 | 3.264 | 3.276 | 265,463 | -0.01(-0.18%) |
Oct 15, 2019 | 3.288 | 3.305 | 3.276 | 3.282 | 463,981 | +0.01(+0.18%) |
Oct 14, 2019 | 3.288 | 3.288 | 3.273 | 3.276 | 303,415 | -0.02(-0.53%) |
Oct 11, 2019 | 3.270 | 3.305 | 3.270 | 3.294 | 428,766 | +0.04(+1.25%) |
Oct 10, 2019 | 3.270 | 3.276 | 3.247 | 3.253 | 448,611 | -0.02(-0.49%) |
Oct 09, 2019 | 3.246 | 3.286 | 3.240 | 3.269 | 1,100,608 | +0.03(+1.07%) |
Oct 08, 2019 | 3.240 | 3.252 | 3.205 | 3.234 | 468,716 | -0.01(-0.36%) |
Oct 07, 2019 | 3.217 | 3.246 | 3.205 | 3.246 | 328,159 | +0.01(+0.36%) |
Oct 04, 2019 | 3.228 | 3.234 | 3.205 | 3.234 | 363,564 | +0.01(+0.36%) |
Oct 03, 2019 | 3.194 | 3.223 | 3.165 | 3.223 | 587,735 | +0.02(+0.72%) |
Oct 02, 2019 | 3.240 | 3.240 | 3.194 | 3.200 | 441,354 | -0.04(-1.25%) |
Oct 01, 2019 | 3.257 | 3.257 | 3.228 | 3.240 | 464,064 | -0.01(-0.35%) |
Sep 30, 2019 | 3.228 | 3.257 | 3.223 | 3.252 | 393,376 | +0.01(+0.36%) |
Sep 27, 2019 | 3.252 | 3.254 | 3.223 | 3.240 | 307,364 | -0.01(-0.35%) |
Sep 26, 2019 | 3.257 | 3.269 | 3.223 | 3.252 | 484,973 | -0.01(-0.18%) |
Sep 25, 2019 | 3.263 | 3.269 | 3.252 | 3.257 | 421,940 | -0.01(-0.35%) |
Sep 24, 2019 | 3.275 | 3.280 | 3.257 | 3.269 | 461,166 | -0.01(-0.18%) |
Sep 23, 2019 | 3.246 | 3.280 | 3.246 | 3.275 | 400,227 | +0.02(+0.53%) |
Sep 20, 2019 | 3.275 | 3.276 | 3.246 | 3.257 | 466,076 | -0.01(-0.35%) |
Sep 19, 2019 | 3.263 | 3.269 | 3.253 | 3.269 | 158,453 | +0.02(+0.71%) |
Sep 18, 2019 | 3.257 | 3.275 | 3.246 | 3.246 | 352,619 | -0.02(-0.53%) |
Sep 17, 2019 | 3.269 | 3.269 | 3.252 | 3.263 | 318,290 | +0.00(+0.00%) |
Sep 16, 2019 | 3.228 | 3.263 | 3.228 | 3.263 | 295,290 | +0.02(+0.71%) |
Sep 13, 2019 | 3.286 | 3.286 | 3.240 | 3.240 | 378,828 | -0.03(-1.06%) |
Sep 12, 2019 | 3.315 | 3.315 | 3.269 | 3.275 | 982,799 | -0.03(-0.83%) |
Sep 11, 2019 | 3.313 | 3.313 | 3.285 | 3.302 | 575,653 | +0.01(+0.17%) |
Sep 10, 2019 | 3.285 | 3.299 | 3.268 | 3.296 | 416,450 | +0.00(+0.00%) |
Sep 09, 2019 | 3.279 | 3.296 | 3.262 | 3.296 | 379,800 | +0.03(+1.05%) |
Sep 06, 2019 | 3.262 | 3.273 | 3.256 | 3.262 | 215,306 | +0.00(+0.00%) |
Sep 05, 2019 | 3.251 | 3.273 | 3.245 | 3.262 | 463,602 | +0.03(+0.88%) |
Sep 04, 2019 | 3.228 | 3.256 | 3.211 | 3.233 | 555,163 | +0.03(+0.89%) |
Sep 03, 2019 | 3.188 | 3.205 | 3.176 | 3.205 | 430,142 | +0.03(+0.90%) |
Aug 30, 2019 | 3.188 | 3.193 | 3.171 | 3.176 | 376,174 | -0.01(-0.18%) |
Aug 29, 2019 | 3.165 | 3.188 | 3.153 | 3.182 | 702,214 | +0.02(+0.72%) |
Aug 28, 2019 | 3.165 | 3.176 | 3.142 | 3.159 | 1,100,726 | -0.01(-0.18%) |
Aug 27, 2019 | 3.188 | 3.199 | 3.162 | 3.165 | 435,318 | -0.02(-0.72%) |
Aug 26, 2019 | 3.193 | 3.213 | 3.182 | 3.188 | 326,100 | -0.01(-0.18%) |
Aug 23, 2019 | 3.199 | 3.222 | 3.179 | 3.193 | 577,652 | -0.03(-1.06%) |
Aug 22, 2019 | 3.256 | 3.256 | 3.193 | 3.228 | 483,522 | -0.02(-0.70%) |
Aug 21, 2019 | 3.251 | 3.268 | 3.239 | 3.251 | 282,508 | +0.01(+0.35%) |
Aug 20, 2019 | 3.211 | 3.251 | 3.199 | 3.239 | 388,675 | +0.04(+1.25%) |
Aug 19, 2019 | 3.216 | 3.216 | 3.192 | 3.199 | 304,888 | +0.01(+0.18%) |
Aug 16, 2019 | 3.216 | 3.216 | 3.182 | 3.193 | 463,697 | +0.02(+0.54%) |
Aug 15, 2019 | 3.142 | 3.176 | 3.108 | 3.176 | 671,812 | +0.05(+1.46%) |
Aug 14, 2019 | 3.233 | 3.233 | 3.108 | 3.131 | 1,511,852 | -0.13(-3.86%) |
Aug 13, 2019 | 3.251 | 3.281 | 3.233 | 3.256 | 599,294 | +0.02(+0.53%) |
Aug 12, 2019 | 3.268 | 3.273 | 3.239 | 3.239 | 509,711 | -0.04(-1.22%) |
Aug 09, 2019 | 3.319 | 3.325 | 3.279 | 3.279 | 488,378 | -0.03(-0.82%) |
Aug 08, 2019 | 3.301 | 3.307 | 3.272 | 3.306 | 468,316 | +0.02(+0.52%) |
Aug 07, 2019 | 3.267 | 3.289 | 3.255 | 3.289 | 500,688 | -0.01(-0.17%) |
Aug 06, 2019 | 3.284 | 3.306 | 3.267 | 3.295 | 422,061 | +0.03(+0.87%) |
Aug 05, 2019 | 3.346 | 3.346 | 3.250 | 3.267 | 792,443 | -0.10(-3.03%) |
Aug 02, 2019 | 3.352 | 3.369 | 3.335 | 3.369 | 347,969 | +0.02(+0.68%) |
Aug 01, 2019 | 3.346 | 3.369 | 3.330 | 3.346 | 501,863 | +0.00(+0.00%) |
Jul 31, 2019 | 3.346 | 3.369 | 3.329 | 3.346 | 289,379 | +0.01(+0.34%) |
Jul 30, 2019 | 3.312 | 3.340 | 3.306 | 3.335 | 289,688 | +0.01(+0.34%) |
Jul 29, 2019 | 3.340 | 3.340 | 3.318 | 3.323 | 488,601 | +0.00(+0.00%) |
Jul 26, 2019 | 3.340 | 3.340 | 3.312 | 3.323 | 303,457 | -0.01(-0.17%) |
Jul 25, 2019 | 3.340 | 3.352 | 3.323 | 3.329 | 450,452 | -0.03(-0.84%) |
Jul 24, 2019 | 3.340 | 3.369 | 3.335 | 3.357 | 435,208 | +0.02(+0.68%) |
Jul 23, 2019 | 3.329 | 3.340 | 3.318 | 3.335 | 332,578 | +0.02(+0.51%) |
Jul 22, 2019 | 3.340 | 3.352 | 3.312 | 3.318 | 433,267 | -0.01(-0.34%) |
Jul 19, 2019 | 3.346 | 3.369 | 3.329 | 3.329 | 518,067 | -0.02(-0.51%) |
Jul 18, 2019 | 3.323 | 3.352 | 3.295 | 3.346 | 671,859 | +0.02(+0.68%) |
Jul 17, 2019 | 3.335 | 3.335 | 3.284 | 3.323 | 1,310,096 | +0.01(+0.34%) |
Jul 16, 2019 | 3.255 | 3.312 | 3.255 | 3.312 | 803,714 | +0.06(+1.74%) |
Jul 15, 2019 | 3.250 | 3.261 | 3.242 | 3.255 | 1,058,929 | +0.04(+1.23%) |
Jul 12, 2019 | 3.227 | 3.233 | 3.210 | 3.216 | 487,333 | -0.01(-0.35%) |
Jul 11, 2019 | 3.216 | 3.250 | 3.210 | 3.227 | 464,181 | +0.01(+0.18%) |
Jul 10, 2019 | 3.227 | 3.233 | 3.216 | 3.221 | 455,786 | -0.00(-0.13%) |
Jul 09, 2019 | 3.214 | 3.231 | 3.203 | 3.226 | 531,026 | +0.01(+0.35%) |
Jul 08, 2019 | 3.203 | 3.214 | 3.186 | 3.214 | 352,881 | +0.01(+0.35%) |
Jul 05, 2019 | 3.203 | 3.214 | 3.186 | 3.203 | 224,431 | -0.02(-0.52%) |
Jul 03, 2019 | 3.231 | 3.237 | 3.209 | 3.220 | 315,879 | +0.00(+0.00%) |
Jul 02, 2019 | 3.198 | 3.230 | 3.198 | 3.220 | 423,314 | +0.03(+0.88%) |
Jul 01, 2019 | 3.181 | 3.203 | 3.181 | 3.192 | 573,184 | +0.02(+0.71%) |
Jun 28, 2019 | 3.153 | 3.170 | 3.141 | 3.170 | 295,914 | +0.03(+0.89%) |
Jun 27, 2019 | 3.136 | 3.164 | 3.130 | 3.141 | 539,544 | +0.00(+0.00%) |
Jun 26, 2019 | 3.153 | 3.155 | 3.136 | 3.141 | 450,695 | +0.00(+0.00%) |
Jun 25, 2019 | 3.175 | 3.175 | 3.130 | 3.141 | 466,399 | -0.02(-0.53%) |
Jun 24, 2019 | 3.181 | 3.186 | 3.158 | 3.158 | 376,167 | -0.01(-0.18%) |
Jun 21, 2019 | 3.170 | 3.175 | 3.153 | 3.164 | 231,561 | -0.01(-0.18%) |
Jun 20, 2019 | 3.170 | 3.186 | 3.164 | 3.170 | 547,287 | +0.01(+0.36%) |
Jun 19, 2019 | 3.153 | 3.164 | 3.141 | 3.158 | 417,855 | -0.01(-0.18%) |
Jun 18, 2019 | 3.170 | 3.170 | 3.149 | 3.164 | 367,152 | +0.03(+0.89%) |
Jun 17, 2019 | 3.147 | 3.158 | 3.125 | 3.136 | 358,587 | -0.01(-0.36%) |
Jun 14, 2019 | 3.147 | 3.186 | 3.147 | 3.147 | 360,623 | -0.01(-0.36%) |
Jun 13, 2019 | 3.153 | 3.170 | 3.136 | 3.158 | 271,125 | +0.01(+0.36%) |
Jun 12, 2019 | 3.170 | 3.170 | 3.141 | 3.147 | 418,399 | -0.02(-0.49%) |
Jun 11, 2019 | 3.140 | 3.168 | 3.135 | 3.162 | 512,866 | +0.03(+1.07%) |
Jun 10, 2019 | 3.129 | 3.140 | 3.112 | 3.129 | 442,961 | +0.01(+0.18%) |
Jun 07, 2019 | 3.118 | 3.140 | 3.118 | 3.124 | 491,186 | +0.01(+0.36%) |
Jun 06, 2019 | 3.085 | 3.118 | 3.081 | 3.112 | 382,655 | +0.03(+1.08%) |
Jun 05, 2019 | 3.079 | 3.090 | 3.057 | 3.079 | 409,417 | +0.01(+0.36%) |
Jun 04, 2019 | 3.024 | 3.079 | 3.024 | 3.068 | 674,290 | +0.06(+1.85%) |
Jun 03, 2019 | 3.079 | 3.079 | 3.007 | 3.012 | 706,471 | -0.04(-1.45%) |
May 31, 2019 | 3.057 | 3.074 | 3.046 | 3.057 | 450,523 | -0.02(-0.72%) |
May 30, 2019 | 3.074 | 3.088 | 3.074 | 3.079 | 203,234 | +0.01(+0.18%) |
May 29, 2019 | 3.074 | 3.096 | 3.057 | 3.074 | 487,051 | -0.03(-0.90%) |
May 28, 2019 | 3.118 | 3.135 | 3.090 | 3.101 | 355,311 | -0.01(-0.18%) |
May 24, 2019 | 3.112 | 3.129 | 3.101 | 3.107 | 286,615 | +0.02(+0.54%) |
May 23, 2019 | 3.112 | 3.112 | 3.085 | 3.090 | 527,636 | -0.04(-1.24%) |
May 22, 2019 | 3.151 | 3.162 | 3.124 | 3.129 | 653,871 | -0.03(-0.88%) |
May 21, 2019 | 3.174 | 3.174 | 3.135 | 3.157 | 817,573 | +0.02(+0.53%) |
May 20, 2019 | 3.168 | 3.179 | 3.140 | 3.140 | 463,881 | -0.06(-1.74%) |
May 17, 2019 | 3.207 | 3.213 | 3.190 | 3.196 | 200,972 | -0.03(-0.86%) |
May 16, 2019 | 3.179 | 3.224 | 3.179 | 3.224 | 792,398 | +0.03(+1.05%) |
May 15, 2019 | 3.157 | 3.196 | 3.146 | 3.190 | 394,728 | +0.03(+1.06%) |
May 14, 2019 | 3.146 | 3.190 | 3.140 | 3.157 | 606,251 | +0.02(+0.53%) |
May 13, 2019 | 3.179 | 3.201 | 3.121 | 3.140 | 913,646 | -0.07(-2.25%) |
May 10, 2019 | 3.207 | 3.224 | 3.196 | 3.213 | 438,469 | -0.01(-0.30%) |
May 09, 2019 | 3.206 | 3.239 | 3.195 | 3.222 | 470,654 | -0.02(-0.51%) |
May 08, 2019 | 3.233 | 3.266 | 3.228 | 3.239 | 348,572 | -0.01(-0.17%) |
May 07, 2019 | 3.255 | 3.261 | 3.233 | 3.244 | 355,810 | -0.02(-0.51%) |
May 06, 2019 | 3.222 | 3.272 | 3.178 | 3.261 | 544,008 | -0.02(-0.50%) |
May 03, 2019 | 3.277 | 3.288 | 3.277 | 3.277 | 472,032 | +0.01(+0.17%) |
May 02, 2019 | 3.283 | 3.299 | 3.272 | 3.272 | 529,311 | -0.01(-0.34%) |