Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.335 | 2.344 | 2.282 | 2.326 | 80,110 | -0.03(-1.14%) |
May 28, 2020 | 2.406 | 2.406 | 2.326 | 2.353 | 91,247 | -0.04(-1.86%) |
May 27, 2020 | 2.389 | 2.424 | 2.353 | 2.398 | 100,583 | +0.03(+1.13%) |
May 26, 2020 | 2.362 | 2.415 | 2.353 | 2.371 | 113,004 | +0.07(+3.10%) |
May 22, 2020 | 2.362 | 2.371 | 2.282 | 2.299 | 128,692 | -0.03(-1.15%) |
May 21, 2020 | 2.335 | 2.353 | 2.273 | 2.326 | 51,775 | -0.00(-0.01%) |
May 20, 2020 | 2.326 | 2.353 | 2.308 | 2.326 | 44,214 | +0.05(+2.36%) |
May 19, 2020 | 2.308 | 2.317 | 2.255 | 2.273 | 62,089 | -0.05(-2.30%) |
May 18, 2020 | 2.237 | 2.326 | 2.237 | 2.326 | 117,934 | +0.18(+8.30%) |
May 15, 2020 | 2.094 | 2.175 | 2.094 | 2.148 | 132,170 | +0.00(+0.00%) |
May 14, 2020 | 2.059 | 2.157 | 2.059 | 2.148 | 130,066 | +0.03(+1.26%) |
May 13, 2020 | 2.201 | 2.201 | 2.103 | 2.121 | 47,609 | -0.09(-4.03%) |
May 12, 2020 | 2.255 | 2.266 | 2.210 | 2.210 | 61,581 | -0.03(-1.19%) |
May 11, 2020 | 2.273 | 2.273 | 2.230 | 2.237 | 37,638 | -0.05(-2.33%) |
May 08, 2020 | 2.228 | 2.317 | 2.223 | 2.291 | 201,060 | +0.08(+3.63%) |
May 07, 2020 | 2.184 | 2.228 | 2.184 | 2.210 | 100,619 | +0.06(+2.90%) |
May 06, 2020 | 2.210 | 2.246 | 2.148 | 2.148 | 74,039 | -0.07(-3.21%) |
May 05, 2020 | 2.246 | 2.290 | 2.193 | 2.219 | 123,843 | +0.04(+2.05%) |
May 04, 2020 | 2.023 | 2.193 | 2.023 | 2.175 | 146,397 | +0.10(+4.72%) |
May 01, 2020 | 2.112 | 2.157 | 2.077 | 2.077 | 184,904 | -0.12(-5.67%) |
Apr 30, 2020 | 2.255 | 2.255 | 2.184 | 2.201 | 161,815 | -0.05(-2.37%) |
Apr 29, 2020 | 2.175 | 2.308 | 2.175 | 2.255 | 327,257 | +0.12(+5.86%) |
Apr 28, 2020 | 2.121 | 2.166 | 2.086 | 2.130 | 101,500 | -0.01(-0.42%) |
Apr 27, 2020 | 2.121 | 2.139 | 2.068 | 2.139 | 188,542 | +0.00(+0.00%) |
Apr 24, 2020 | 2.166 | 2.201 | 2.094 | 2.139 | 92,339 | -0.02(-0.83%) |
Apr 23, 2020 | 2.103 | 2.203 | 2.103 | 2.157 | 206,285 | +0.09(+4.31%) |
Apr 22, 2020 | 2.014 | 2.068 | 2.005 | 2.068 | 74,055 | +0.10(+4.98%) |
Apr 21, 2020 | 1.907 | 1.988 | 1.863 | 1.970 | 166,631 | +0.02(+0.91%) |
Apr 20, 2020 | 2.014 | 2.085 | 1.952 | 1.952 | 206,159 | -0.13(-6.41%) |
Apr 17, 2020 | 2.059 | 2.094 | 1.996 | 2.086 | 233,598 | +0.10(+4.93%) |
Apr 16, 2020 | 2.050 | 2.094 | 1.979 | 1.988 | 118,689 | -0.07(-3.46%) |
Apr 15, 2020 | 2.077 | 2.094 | 1.979 | 2.059 | 146,548 | -0.03(-1.28%) |
Apr 14, 2020 | 2.166 | 2.166 | 2.050 | 2.086 | 460,937 | +0.05(+2.63%) |
Apr 13, 2020 | 2.139 | 2.166 | 2.032 | 2.032 | 296,469 | +0.02(+0.88%) |
Apr 09, 2020 | 2.103 | 2.175 | 1.988 | 2.014 | 224,847 | +0.02(+0.89%) |
Apr 08, 2020 | 1.943 | 2.086 | 1.943 | 1.996 | 154,904 | +0.07(+3.70%) |
Apr 07, 2020 | 1.970 | 2.077 | 1.925 | 1.925 | 183,071 | -0.01(-0.46%) |
Apr 06, 2020 | 1.872 | 1.934 | 1.834 | 1.934 | 499,886 | +0.13(+7.43%) |
Apr 03, 2020 | 1.952 | 2.001 | 1.800 | 1.800 | 288,576 | -0.14(-7.34%) |
Apr 02, 2020 | 1.845 | 2.041 | 1.818 | 1.943 | 411,624 | +0.16(+9.00%) |
Apr 01, 2020 | 1.791 | 1.854 | 1.747 | 1.783 | 495,436 | -0.07(-3.98%) |
Mar 31, 2020 | 1.796 | 1.951 | 1.779 | 1.857 | 718,988 | +0.06(+3.35%) |
Mar 30, 2020 | 1.822 | 1.831 | 1.659 | 1.796 | 176,091 | -0.02(-0.95%) |
Mar 27, 2020 | 1.736 | 1.848 | 1.728 | 1.814 | 231,297 | -0.02(-0.94%) |
Mar 26, 2020 | 1.710 | 1.891 | 1.710 | 1.831 | 168,386 | +0.12(+7.04%) |
Mar 25, 2020 | 1.547 | 1.771 | 1.547 | 1.710 | 192,917 | +0.11(+6.99%) |
Mar 24, 2020 | 1.444 | 1.607 | 1.444 | 1.599 | 280,855 | +0.24(+17.72%) |
Mar 23, 2020 | 1.496 | 1.496 | 1.332 | 1.358 | 132,670 | -0.14(-9.20%) |
Mar 20, 2020 | 1.487 | 1.534 | 1.427 | 1.496 | 220,127 | +0.05(+3.57%) |
Mar 19, 2020 | 1.220 | 1.478 | 1.220 | 1.444 | 156,850 | +0.22(+18.31%) |
Mar 18, 2020 | 1.530 | 1.547 | 1.160 | 1.220 | 532,626 | -0.40(-24.47%) |
Mar 17, 2020 | 1.513 | 1.616 | 1.504 | 1.616 | 169,512 | +0.13(+8.67%) |
Mar 16, 2020 | 1.358 | 1.710 | 1.353 | 1.487 | 340,799 | -0.27(-15.20%) |
Mar 13, 2020 | 1.831 | 1.874 | 1.719 | 1.753 | 816,055 | -0.03(-1.45%) |
Mar 12, 2020 | 1.504 | 1.895 | 1.410 | 1.779 | 299,738 | -0.36(-16.87%) |
Mar 11, 2020 | 2.269 | 2.278 | 2.132 | 2.140 | 210,801 | -0.17(-7.43%) |
Mar 10, 2020 | 2.381 | 2.381 | 2.187 | 2.312 | 222,946 | +0.00(+0.00%) |
Mar 09, 2020 | 2.604 | 2.604 | 2.228 | 2.312 | 537,487 | -0.40(-14.60%) |
Mar 06, 2020 | 2.793 | 2.819 | 2.682 | 2.707 | 594,647 | -0.17(-5.97%) |
Mar 05, 2020 | 2.931 | 2.931 | 2.836 | 2.879 | 185,670 | -0.09(-3.18%) |
Mar 04, 2020 | 2.931 | 2.974 | 2.931 | 2.974 | 73,485 | +0.07(+2.37%) |
Mar 03, 2020 | 2.931 | 2.981 | 2.866 | 2.905 | 133,194 | -0.03(-0.88%) |
Mar 02, 2020 | 2.897 | 2.982 | 2.854 | 2.931 | 171,094 | +0.09(+3.02%) |
Feb 28, 2020 | 2.811 | 2.849 | 2.768 | 2.845 | 293,077 | -0.07(-2.36%) |
Feb 27, 2020 | 2.982 | 2.982 | 2.879 | 2.914 | 220,725 | -0.11(-3.69%) |
Feb 26, 2020 | 3.103 | 3.113 | 3.008 | 3.025 | 272,872 | -0.07(-2.22%) |
Feb 25, 2020 | 3.258 | 3.275 | 3.060 | 3.094 | 246,711 | -0.13(-4.00%) |
Feb 24, 2020 | 3.266 | 3.266 | 3.206 | 3.223 | 166,315 | -0.09(-2.85%) |
Feb 21, 2020 | 3.300 | 3.318 | 3.292 | 3.318 | 173,240 | -0.03(-0.77%) |
Feb 20, 2020 | 3.369 | 3.369 | 3.326 | 3.343 | 91,949 | -0.02(-0.51%) |
Feb 19, 2020 | 3.335 | 3.369 | 3.318 | 3.361 | 109,398 | +0.04(+1.30%) |
Feb 18, 2020 | 3.343 | 3.360 | 3.300 | 3.318 | 170,173 | -0.04(-1.28%) |
Feb 14, 2020 | 3.378 | 3.378 | 3.343 | 3.361 | 115,881 | -0.01(-0.25%) |
Feb 13, 2020 | 3.361 | 3.378 | 3.343 | 3.369 | 95,732 | +0.00(+0.00%) |
Feb 12, 2020 | 3.369 | 3.395 | 3.352 | 3.369 | 123,058 | +0.03(+0.77%) |
Feb 11, 2020 | 3.300 | 3.343 | 3.300 | 3.343 | 222,922 | +0.06(+1.83%) |
Feb 10, 2020 | 3.275 | 3.287 | 3.266 | 3.283 | 226,265 | +0.00(+0.00%) |
Feb 07, 2020 | 3.258 | 3.300 | 3.258 | 3.283 | 78,766 | -0.02(-0.52%) |
Feb 06, 2020 | 3.352 | 3.352 | 3.300 | 3.300 | 55,169 | -0.03(-1.03%) |
Feb 05, 2020 | 3.309 | 3.343 | 3.309 | 3.335 | 140,080 | +0.07(+2.11%) |
Feb 04, 2020 | 3.258 | 3.307 | 3.258 | 3.266 | 83,641 | +0.03(+1.06%) |
Feb 03, 2020 | 3.223 | 3.258 | 3.197 | 3.232 | 257,632 | -0.02(-0.53%) |
Jan 31, 2020 | 3.318 | 3.318 | 3.223 | 3.249 | 231,064 | -0.06(-1.82%) |
Jan 30, 2020 | 3.326 | 3.326 | 3.275 | 3.309 | 199,394 | -0.03(-1.03%) |
Jan 29, 2020 | 3.361 | 3.369 | 3.335 | 3.343 | 52,913 | +0.00(+0.00%) |
Jan 28, 2020 | 3.343 | 3.369 | 3.343 | 3.343 | 36,056 | +0.00(+0.00%) |
Jan 27, 2020 | 3.369 | 3.378 | 3.326 | 3.343 | 105,342 | -0.05(-1.52%) |
Jan 24, 2020 | 3.438 | 3.459 | 3.378 | 3.395 | 105,061 | -0.03(-1.00%) |
Jan 23, 2020 | 3.386 | 3.429 | 3.378 | 3.429 | 104,838 | +0.01(+0.25%) |
Jan 22, 2020 | 3.412 | 3.421 | 3.386 | 3.421 | 171,691 | +0.00(+0.00%) |
Jan 21, 2020 | 3.455 | 3.455 | 3.404 | 3.421 | 106,323 | -0.05(-1.49%) |
Jan 17, 2020 | 3.507 | 3.507 | 3.472 | 3.472 | 89,470 | -0.03(-0.98%) |
Jan 16, 2020 | 3.507 | 3.550 | 3.507 | 3.507 | 121,620 | +0.01(+0.25%) |
Jan 15, 2020 | 3.507 | 3.533 | 3.498 | 3.498 | 52,361 | -0.03(-0.73%) |
Jan 14, 2020 | 3.490 | 3.524 | 3.472 | 3.524 | 168,339 | +0.01(+0.24%) |
Jan 13, 2020 | 3.507 | 3.515 | 3.464 | 3.515 | 184,433 | +0.02(+0.49%) |
Jan 10, 2020 | 3.524 | 3.524 | 3.481 | 3.498 | 121,582 | -0.04(-1.21%) |
Jan 09, 2020 | 3.541 | 3.543 | 3.490 | 3.541 | 168,051 | -0.01(-0.24%) |
Jan 08, 2020 | 3.619 | 3.627 | 3.507 | 3.550 | 355,249 | -0.08(-2.13%) |
Jan 07, 2020 | 3.601 | 3.627 | 3.571 | 3.627 | 156,046 | +0.01(+0.24%) |
Jan 06, 2020 | 3.601 | 3.619 | 3.576 | 3.619 | 154,536 | +0.01(+0.24%) |
Jan 03, 2020 | 3.601 | 3.610 | 3.576 | 3.610 | 125,887 | +0.00(+0.00%) |
Jan 02, 2020 | 3.541 | 3.610 | 3.533 | 3.610 | 109,442 | +0.07(+1.94%) |
Dec 31, 2019 | 3.481 | 3.541 | 3.464 | 3.541 | 220,825 | +0.05(+1.48%) |
Dec 30, 2019 | 3.550 | 3.558 | 3.481 | 3.490 | 242,040 | -0.07(-2.00%) |
Dec 27, 2019 | 3.578 | 3.578 | 3.544 | 3.561 | 250,765 | -0.01(-0.24%) |
Dec 26, 2019 | 3.536 | 3.586 | 3.536 | 3.569 | 332,391 | +0.02(+0.48%) |
Dec 24, 2019 | 3.510 | 3.552 | 3.485 | 3.552 | 97,769 | +0.05(+1.45%) |
Dec 23, 2019 | 3.468 | 3.519 | 3.468 | 3.502 | 151,294 | +0.03(+0.97%) |
Dec 20, 2019 | 3.460 | 3.510 | 3.443 | 3.468 | 228,722 | +0.01(+0.24%) |
Dec 19, 2019 | 3.443 | 3.468 | 3.434 | 3.460 | 104,077 | +0.03(+0.74%) |
Dec 18, 2019 | 3.434 | 3.477 | 3.426 | 3.434 | 177,243 | +0.01(+0.25%) |
Dec 17, 2019 | 3.443 | 3.460 | 3.417 | 3.426 | 156,844 | -0.01(-0.25%) |
Dec 16, 2019 | 3.392 | 3.434 | 3.388 | 3.434 | 233,141 | +0.08(+2.26%) |
Dec 13, 2019 | 3.375 | 3.401 | 3.350 | 3.358 | 178,474 | -0.02(-0.50%) |
Dec 12, 2019 | 3.291 | 3.384 | 3.291 | 3.375 | 215,622 | +0.08(+2.30%) |
Dec 11, 2019 | 3.257 | 3.316 | 3.253 | 3.299 | 322,689 | +0.03(+1.03%) |
Dec 10, 2019 | 3.249 | 3.266 | 3.240 | 3.266 | 265,614 | +0.01(+0.26%) |
Dec 09, 2019 | 3.223 | 3.274 | 3.223 | 3.257 | 147,024 | +0.02(+0.52%) |
Dec 06, 2019 | 3.207 | 3.259 | 3.207 | 3.240 | 284,895 | +0.03(+1.05%) |
Dec 05, 2019 | 3.190 | 3.219 | 3.190 | 3.207 | 220,534 | +0.03(+0.80%) |
Dec 04, 2019 | 3.156 | 3.207 | 3.156 | 3.181 | 130,822 | +0.03(+1.07%) |
Dec 03, 2019 | 3.164 | 3.164 | 3.131 | 3.147 | 104,276 | -0.03(-0.80%) |
Dec 02, 2019 | 3.173 | 3.206 | 3.173 | 3.173 | 87,545 | -0.01(-0.27%) |
Nov 29, 2019 | 3.198 | 3.198 | 3.173 | 3.181 | 99,666 | -0.02(-0.53%) |
Nov 27, 2019 | 3.156 | 3.215 | 3.147 | 3.198 | 409,922 | +0.03(+0.80%) |
Nov 26, 2019 | 3.190 | 3.198 | 3.147 | 3.173 | 392,569 | -0.02(-0.53%) |
Nov 25, 2019 | 3.207 | 3.232 | 3.190 | 3.190 | 264,155 | -0.02(-0.53%) |
Nov 22, 2019 | 3.223 | 3.249 | 3.207 | 3.207 | 148,610 | -0.02(-0.52%) |
Nov 21, 2019 | 3.181 | 3.240 | 3.181 | 3.223 | 302,836 | +0.02(+0.53%) |
Nov 20, 2019 | 3.181 | 3.222 | 3.147 | 3.207 | 159,302 | +0.03(+1.06%) |
Nov 19, 2019 | 3.181 | 3.223 | 3.164 | 3.173 | 149,169 | -0.04(-1.31%) |
Nov 18, 2019 | 3.215 | 3.240 | 3.207 | 3.215 | 137,603 | -0.03(-1.04%) |
Nov 15, 2019 | 3.190 | 3.249 | 3.190 | 3.249 | 201,702 | +0.04(+1.32%) |
Nov 14, 2019 | 3.164 | 3.207 | 3.156 | 3.207 | 157,134 | +0.03(+0.80%) |
Nov 13, 2019 | 3.181 | 3.207 | 3.148 | 3.181 | 329,487 | -0.01(-0.26%) |
Nov 12, 2019 | 3.223 | 3.249 | 3.190 | 3.190 | 124,741 | -0.03(-1.05%) |
Nov 11, 2019 | 3.198 | 3.223 | 3.181 | 3.223 | 131,687 | +0.01(+0.26%) |
Nov 08, 2019 | 3.249 | 3.249 | 3.198 | 3.215 | 287,858 | -0.03(-1.04%) |
Nov 07, 2019 | 3.257 | 3.291 | 3.240 | 3.249 | 109,126 | +0.02(+0.52%) |
Nov 06, 2019 | 3.257 | 3.265 | 3.215 | 3.232 | 122,192 | -0.03(-0.78%) |
Nov 05, 2019 | 3.240 | 3.266 | 3.215 | 3.257 | 538,783 | +0.03(+0.78%) |
Nov 04, 2019 | 3.190 | 3.269 | 3.190 | 3.232 | 423,076 | +0.05(+1.59%) |
Nov 01, 2019 | 3.105 | 3.198 | 3.105 | 3.181 | 172,549 | +0.07(+2.17%) |
Oct 31, 2019 | 3.147 | 3.150 | 3.097 | 3.114 | 312,488 | -0.03(-1.07%) |
Oct 30, 2019 | 3.190 | 3.198 | 3.131 | 3.147 | 271,531 | -0.05(-1.58%) |
Oct 29, 2019 | 3.173 | 3.240 | 3.173 | 3.198 | 179,374 | -0.01(-0.26%) |
Oct 28, 2019 | 3.223 | 3.264 | 3.207 | 3.207 | 105,998 | -0.02(-0.52%) |
Oct 25, 2019 | 3.223 | 3.266 | 3.215 | 3.223 | 193,288 | -0.01(-0.26%) |
Oct 24, 2019 | 3.266 | 3.315 | 3.215 | 3.232 | 277,699 | -0.02(-0.52%) |
Oct 23, 2019 | 3.240 | 3.282 | 3.223 | 3.249 | 130,619 | +0.01(+0.26%) |
Oct 22, 2019 | 3.249 | 3.299 | 3.223 | 3.240 | 425,046 | +0.01(+0.26%) |
Oct 21, 2019 | 3.240 | 3.266 | 3.223 | 3.232 | 291,430 | +0.00(+0.00%) |
Oct 18, 2019 | 3.198 | 3.249 | 3.198 | 3.232 | 150,032 | +0.02(+0.53%) |
Oct 17, 2019 | 3.198 | 3.232 | 3.173 | 3.215 | 300,927 | +0.01(+0.26%) |
Oct 16, 2019 | 3.164 | 3.232 | 3.164 | 3.207 | 329,901 | +0.02(+0.53%) |
Oct 15, 2019 | 3.147 | 3.249 | 3.131 | 3.190 | 365,819 | +0.07(+2.16%) |
Oct 14, 2019 | 3.131 | 3.147 | 3.088 | 3.122 | 255,099 | -0.03(-0.80%) |
Oct 11, 2019 | 3.164 | 3.215 | 3.122 | 3.147 | 492,760 | +0.02(+0.54%) |
Oct 10, 2019 | 3.088 | 3.156 | 3.071 | 3.131 | 248,419 | +0.06(+1.92%) |
Oct 09, 2019 | 3.046 | 3.088 | 3.038 | 3.071 | 290,913 | +0.05(+1.68%) |
Oct 08, 2019 | 3.071 | 3.071 | 3.012 | 3.021 | 364,085 | -0.05(-1.65%) |
Oct 07, 2019 | 3.088 | 3.109 | 3.071 | 3.071 | 376,611 | -0.02(-0.55%) |
Oct 04, 2019 | 3.071 | 3.131 | 3.071 | 3.088 | 243,654 | +0.02(+0.55%) |
Oct 03, 2019 | 3.046 | 3.088 | 2.996 | 3.071 | 682,647 | +0.00(+0.00%) |
Oct 02, 2019 | 3.147 | 3.196 | 3.055 | 3.071 | 364,691 | -0.12(-3.70%) |
Oct 01, 2019 | 3.249 | 3.295 | 3.156 | 3.190 | 323,196 | -0.05(-1.64%) |
Sep 30, 2019 | 3.284 | 3.323 | 3.243 | 3.243 | 308,454 | -0.05(-1.51%) |
Sep 27, 2019 | 3.268 | 3.317 | 3.268 | 3.292 | 229,436 | +0.02(+0.76%) |
Sep 26, 2019 | 3.210 | 3.292 | 3.210 | 3.268 | 203,368 | +0.02(+0.77%) |
Sep 25, 2019 | 3.326 | 3.375 | 3.226 | 3.243 | 407,578 | -0.14(-4.16%) |
Sep 24, 2019 | 3.334 | 3.417 | 3.301 | 3.383 | 626,441 | -0.20(-5.54%) |
Sep 23, 2019 | 3.557 | 3.623 | 3.557 | 3.582 | 80,954 | +0.00(+0.00%) |
Sep 20, 2019 | 3.590 | 3.615 | 3.565 | 3.582 | 107,948 | -0.01(-0.16%) |
Sep 19, 2019 | 3.623 | 3.632 | 3.574 | 3.588 | 145,590 | -0.02(-0.53%) |
Sep 18, 2019 | 3.607 | 3.615 | 3.582 | 3.607 | 43,868 | +0.00(+0.00%) |
Sep 17, 2019 | 3.731 | 3.731 | 3.590 | 3.607 | 207,366 | -0.13(-3.54%) |
Sep 16, 2019 | 3.739 | 3.778 | 3.717 | 3.739 | 108,969 | +0.10(+2.79%) |
Sep 13, 2019 | 3.640 | 3.681 | 3.615 | 3.638 | 127,894 | -0.00(-0.06%) |
Sep 12, 2019 | 3.590 | 3.656 | 3.552 | 3.640 | 181,758 | +0.02(+0.69%) |
Sep 11, 2019 | 3.623 | 3.673 | 3.615 | 3.615 | 77,718 | +0.00(+0.00%) |
Sep 10, 2019 | 3.582 | 3.656 | 3.582 | 3.615 | 42,978 | +0.02(+0.69%) |
Sep 09, 2019 | 3.599 | 3.613 | 3.557 | 3.590 | 85,280 | +0.02(+0.70%) |
Sep 06, 2019 | 3.557 | 3.607 | 3.557 | 3.565 | 85,343 | -0.01(-0.23%) |
Sep 05, 2019 | 3.574 | 3.621 | 3.574 | 3.574 | 53,318 | +0.02(+0.47%) |
Sep 04, 2019 | 3.532 | 3.574 | 3.524 | 3.557 | 80,499 | +0.04(+1.18%) |
Sep 03, 2019 | 3.466 | 3.541 | 3.417 | 3.516 | 122,306 | +0.00(+0.00%) |
Aug 30, 2019 | 3.557 | 3.603 | 3.516 | 3.516 | 83,530 | -0.04(-1.16%) |
Aug 29, 2019 | 3.557 | 3.605 | 3.549 | 3.557 | 100,214 | +0.00(+0.00%) |
Aug 28, 2019 | 3.532 | 3.577 | 3.450 | 3.557 | 106,521 | +0.01(+0.23%) |
Aug 27, 2019 | 3.574 | 3.590 | 3.516 | 3.549 | 80,792 | -0.02(-0.69%) |
Aug 26, 2019 | 3.582 | 3.603 | 3.565 | 3.574 | 58,519 | +0.01(+0.23%) |
Aug 23, 2019 | 3.607 | 3.780 | 3.565 | 3.565 | 98,036 | -0.04(-1.15%) |
Aug 22, 2019 | 3.656 | 3.665 | 3.599 | 3.607 | 54,779 | -0.09(-2.30%) |
Aug 21, 2019 | 3.681 | 3.714 | 3.651 | 3.692 | 34,072 | +0.02(+0.51%) |
Aug 20, 2019 | 3.623 | 3.740 | 3.582 | 3.673 | 101,117 | +0.02(+0.68%) |
Aug 19, 2019 | 3.656 | 3.673 | 3.599 | 3.648 | 97,756 | +0.04(+1.15%) |
Aug 16, 2019 | 3.599 | 3.656 | 3.582 | 3.607 | 64,793 | +0.01(+0.23%) |
Aug 15, 2019 | 3.648 | 3.663 | 3.575 | 3.599 | 73,320 | -0.05(-1.36%) |
Aug 14, 2019 | 3.698 | 3.698 | 3.640 | 3.648 | 45,976 | -0.09(-2.43%) |
Aug 13, 2019 | 3.756 | 3.797 | 3.714 | 3.739 | 81,140 | -0.02(-0.44%) |
Aug 12, 2019 | 3.805 | 3.805 | 3.739 | 3.756 | 46,530 | -0.07(-1.94%) |
Aug 09, 2019 | 3.814 | 3.921 | 3.739 | 3.830 | 24,418 | +0.01(+0.22%) |
Aug 08, 2019 | 3.681 | 3.896 | 3.673 | 3.822 | 56,002 | +0.13(+3.47%) |
Aug 07, 2019 | 3.673 | 3.694 | 3.623 | 3.694 | 51,898 | -0.00(-0.11%) |
Aug 06, 2019 | 3.714 | 3.768 | 3.681 | 3.698 | 39,597 | +0.00(+0.00%) |
Aug 05, 2019 | 3.739 | 3.772 | 3.673 | 3.698 | 93,999 | -0.12(-3.25%) |
Aug 02, 2019 | 3.872 | 3.872 | 3.772 | 3.822 | 77,123 | -0.05(-1.28%) |
Aug 01, 2019 | 3.913 | 3.913 | 3.838 | 3.872 | 96,217 | -0.04(-1.06%) |
Jul 31, 2019 | 3.946 | 4.012 | 3.913 | 3.913 | 94,633 | -0.02(-0.63%) |
Jul 30, 2019 | 3.921 | 3.954 | 3.896 | 3.938 | 110,020 | -0.01(-0.21%) |
Jul 29, 2019 | 3.971 | 3.971 | 3.896 | 3.946 | 67,357 | -0.02(-0.62%) |
Jul 26, 2019 | 3.996 | 4.049 | 3.971 | 3.971 | 40,012 | -0.03(-0.83%) |
Jul 25, 2019 | 4.070 | 4.070 | 4.004 | 4.004 | 39,609 | -0.07(-1.63%) |
Jul 24, 2019 | 4.070 | 4.095 | 4.062 | 4.070 | 49,525 | -0.02(-0.40%) |
Jul 23, 2019 | 4.037 | 4.095 | 4.036 | 4.087 | 76,405 | +0.05(+1.23%) |
Jul 22, 2019 | 4.037 | 4.070 | 4.037 | 4.037 | 72,667 | -0.00(-0.05%) |
Jul 19, 2019 | 4.053 | 4.053 | 4.020 | 4.039 | 21,154 | -0.02(-0.56%) |
Jul 18, 2019 | 4.095 | 4.125 | 4.045 | 4.062 | 58,360 | -0.05(-1.21%) |
Jul 17, 2019 | 4.128 | 4.153 | 4.095 | 4.111 | 66,502 | -0.02(-0.40%) |
Jul 16, 2019 | 4.120 | 4.178 | 4.111 | 4.128 | 72,630 | -0.02(-0.40%) |
Jul 15, 2019 | 4.128 | 4.144 | 4.095 | 4.144 | 74,672 | +0.02(+0.60%) |
Jul 12, 2019 | 4.087 | 4.128 | 4.053 | 4.120 | 86,431 | +0.03(+0.81%) |
Jul 11, 2019 | 4.087 | 4.120 | 4.087 | 4.087 | 76,522 | +0.00(+0.00%) |
Jul 10, 2019 | 4.070 | 4.116 | 4.062 | 4.087 | 60,910 | +0.00(+0.00%) |
Jul 09, 2019 | 4.103 | 4.115 | 4.053 | 4.087 | 35,314 | -0.01(-0.20%) |
Jul 08, 2019 | 4.095 | 4.128 | 4.074 | 4.095 | 41,696 | -0.02(-0.40%) |
Jul 05, 2019 | 4.070 | 4.135 | 4.070 | 4.111 | 27,561 | +0.02(+0.49%) |
Jul 03, 2019 | 4.144 | 4.144 | 4.087 | 4.091 | 26,715 | -0.01(-0.29%) |
Jul 02, 2019 | 4.120 | 4.157 | 4.053 | 4.103 | 39,709 | -0.02(-0.60%) |
Jul 01, 2019 | 4.260 | 4.260 | 4.078 | 4.128 | 158,883 | -0.06(-1.54%) |
Jun 28, 2019 | 4.136 | 4.192 | 4.104 | 4.192 | 115,641 | +0.06(+1.36%) |
Jun 27, 2019 | 4.136 | 4.200 | 4.112 | 4.136 | 118,543 | -0.02(-0.58%) |
Jun 26, 2019 | 4.112 | 4.196 | 4.088 | 4.160 | 62,317 | +0.04(+0.97%) |
Jun 25, 2019 | 4.136 | 4.136 | 4.044 | 4.120 | 65,254 | +0.02(+0.59%) |
Jun 24, 2019 | 4.072 | 4.135 | 4.065 | 4.096 | 101,845 | +0.05(+1.19%) |
Jun 21, 2019 | 4.048 | 4.192 | 4.040 | 4.048 | 180,634 | +0.01(+0.20%) |
Jun 20, 2019 | 4.008 | 4.072 | 3.982 | 4.040 | 54,296 | +0.06(+1.41%) |
Jun 19, 2019 | 3.872 | 4.024 | 3.843 | 3.984 | 47,740 | +0.07(+1.84%) |
Jun 18, 2019 | 3.768 | 3.912 | 3.768 | 3.912 | 65,092 | +0.14(+3.61%) |
Jun 17, 2019 | 3.768 | 3.784 | 3.751 | 3.776 | 28,637 | +0.01(+0.21%) |
Jun 14, 2019 | 3.784 | 3.784 | 3.744 | 3.768 | 37,174 | +0.01(+0.21%) |
Jun 13, 2019 | 3.744 | 3.818 | 3.744 | 3.760 | 70,240 | +0.04(+1.08%) |
Jun 12, 2019 | 3.744 | 3.768 | 3.703 | 3.720 | 78,130 | -0.06(-1.49%) |
Jun 11, 2019 | 3.792 | 3.824 | 3.760 | 3.776 | 22,412 | -0.02(-0.42%) |
Jun 10, 2019 | 3.784 | 3.824 | 3.768 | 3.792 | 29,475 | +0.02(+0.42%) |
Jun 07, 2019 | 3.752 | 3.912 | 3.671 | 3.776 | 81,085 | +0.03(+0.86%) |
Jun 06, 2019 | 3.703 | 3.784 | 3.703 | 3.744 | 26,679 | +0.04(+1.08%) |
Jun 05, 2019 | 3.720 | 3.788 | 3.695 | 3.703 | 24,077 | -0.02(-0.43%) |
Jun 04, 2019 | 3.752 | 3.861 | 3.631 | 3.720 | 56,044 | -0.01(-0.22%) |