Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.854 | 3.860 | 3.854 | 3.860 | 487 | +0.01(+0.14%) |
Jan 30, 2020 | 3.854 | 3.854 | 3.854 | 3.854 | 315 | -0.00(-0.09%) |
Jan 29, 2020 | 3.854 | 3.895 | 3.649 | 3.858 | 1,884 | +0.00(+0.09%) |
Jan 28, 2020 | 3.838 | 3.854 | 3.838 | 3.854 | 1,757 | +0.04(+1.08%) |
Jan 27, 2020 | 3.854 | 3.895 | 3.813 | 3.813 | 4,151 | -0.06(-1.47%) |
Jan 24, 2020 | 3.814 | 3.870 | 3.814 | 3.870 | 4,877 | +0.04(+1.05%) |
Jan 23, 2020 | 3.813 | 3.830 | 3.805 | 3.830 | 1,369 | +0.02(+0.43%) |
Jan 22, 2020 | 3.840 | 3.840 | 3.813 | 3.813 | 4,487 | -0.03(-0.85%) |
Jan 21, 2020 | 3.830 | 3.851 | 3.624 | 3.846 | 6,615 | +0.03(+0.86%) |
Jan 17, 2020 | 3.813 | 3.830 | 3.800 | 3.813 | 4,634 | -0.01(-0.16%) |
Jan 16, 2020 | 3.815 | 3.819 | 3.815 | 3.819 | 1,256 | -0.05(-1.33%) |
Jan 15, 2020 | 3.609 | 3.871 | 3.609 | 3.871 | 7,369 | +0.14(+3.74%) |
Jan 14, 2020 | 3.731 | 3.731 | 3.731 | 3.731 | 202 | +0.05(+1.22%) |
Jan 13, 2020 | 3.682 | 3.805 | 3.583 | 3.686 | 5,915 | -0.07(-1.74%) |
Jan 10, 2020 | 3.575 | 3.789 | 3.575 | 3.751 | 14,511 | -0.04(-1.12%) |
Jan 09, 2020 | 3.794 | 3.794 | 3.794 | 132 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.573 | 3.794 | 3.573 | 3.794 | 4,647 | +0.10(+2.80%) |
Jan 07, 2020 | 3.690 | 3.690 | 3.690 | 3.690 | 614 | -0.07(-1.96%) |
Jan 06, 2020 | 3.624 | 3.764 | 3.624 | 3.764 | 1,903 | +0.07(+2.00%) |
Jan 03, 2020 | 3.789 | 3.789 | 3.690 | 3.690 | 975 | -0.00(-0.09%) |
Jan 02, 2020 | 3.805 | 3.805 | 3.661 | 3.693 | 2,175 | -0.04(-1.01%) |
Dec 31, 2019 | 3.789 | 3.789 | 3.627 | 3.731 | 8,414 | -0.06(-1.52%) |
Dec 30, 2019 | 3.961 | 3.961 | 3.616 | 3.789 | 20,748 | -0.11(-2.74%) |
Dec 27, 2019 | 4.010 | 4.032 | 3.814 | 3.895 | 11,585 | -0.16(-4.04%) |
Dec 26, 2019 | 4.043 | 4.059 | 3.977 | 4.059 | 14,254 | +0.08(+2.06%) |
Dec 24, 2019 | 4.058 | 4.058 | 3.977 | 3.977 | 1,585 | -0.05(-1.33%) |
Dec 23, 2019 | 4.025 | 4.039 | 3.977 | 4.031 | 9,496 | -0.02(-0.50%) |
Dec 20, 2019 | 4.067 | 4.085 | 4.018 | 4.051 | 4,634 | -0.01(-0.20%) |
Dec 19, 2019 | 4.125 | 4.125 | 4.059 | 4.059 | 1,851 | +0.06(+1.58%) |
Dec 18, 2019 | 4.059 | 4.100 | 3.985 | 3.996 | 1,442 | -0.06(-1.56%) |
Dec 17, 2019 | 4.174 | 4.174 | 3.945 | 4.059 | 2,892 | +0.00(+0.00%) |
Dec 16, 2019 | 3.987 | 4.100 | 3.987 | 4.059 | 548 | +0.07(+1.85%) |
Dec 13, 2019 | 4.051 | 4.059 | 3.977 | 3.985 | 12,072 | -0.04(-1.02%) |
Dec 12, 2019 | 3.830 | 4.026 | 3.813 | 4.026 | 14,048 | +0.38(+10.34%) |
Dec 11, 2019 | 4.207 | 4.207 | 3.557 | 3.649 | 20,971 | -0.58(-13.76%) |
Dec 10, 2019 | 4.262 | 4.264 | 4.163 | 4.231 | 3,460 | -0.00(-0.06%) |
Dec 09, 2019 | 4.234 | 4.234 | 4.234 | 4.234 | 330 | +0.01(+0.25%) |
Dec 06, 2019 | 4.346 | 4.346 | 4.190 | 4.223 | 13,048 | -0.05(-1.10%) |
Dec 05, 2019 | 4.223 | 4.270 | 4.207 | 4.270 | 1,510 | +0.09(+2.10%) |
Dec 04, 2019 | 4.281 | 4.297 | 4.182 | 4.182 | 1,090 | -0.04(-0.97%) |
Dec 03, 2019 | 4.223 | 4.248 | 4.186 | 4.223 | 15,209 | +0.00(+0.00%) |
Dec 02, 2019 | 4.158 | 4.313 | 4.158 | 4.223 | 3,958 | -0.03(-0.77%) |
Nov 29, 2019 | 4.248 | 4.262 | 4.059 | 4.256 | 3,048 | -0.08(-1.89%) |
Nov 27, 2019 | 4.338 | 4.338 | 4.223 | 4.338 | 975 | +0.07(+1.73%) |
Nov 26, 2019 | 4.158 | 4.330 | 4.153 | 4.264 | 6,720 | +0.10(+2.43%) |
Nov 25, 2019 | 4.240 | 4.240 | 3.967 | 4.163 | 1,901 | +0.07(+1.74%) |
Nov 22, 2019 | 4.551 | 4.551 | 4.067 | 4.092 | 6,341 | -0.46(-10.13%) |
Nov 21, 2019 | 4.551 | 4.559 | 4.551 | 4.553 | 2,503 | -0.03(-0.67%) |
Nov 20, 2019 | 4.335 | 4.584 | 4.335 | 4.584 | 2,386 | +0.06(+1.27%) |
Nov 19, 2019 | 4.436 | 4.527 | 4.371 | 4.527 | 2,591 | +0.19(+4.35%) |
Nov 18, 2019 | 4.395 | 4.519 | 4.250 | 4.338 | 11,767 | -0.13(-2.94%) |
Nov 15, 2019 | 4.453 | 4.469 | 4.453 | 4.469 | 2,438 | -0.03(-0.73%) |
Nov 14, 2019 | 4.354 | 4.502 | 4.190 | 4.502 | 2,171 | +0.11(+2.42%) |
Nov 13, 2019 | 4.559 | 4.707 | 4.305 | 4.396 | 9,014 | -0.10(-2.27%) |
Nov 12, 2019 | 4.404 | 4.550 | 4.404 | 4.498 | 21,714 | +0.20(+4.68%) |
Nov 11, 2019 | 4.297 | 4.297 | 4.297 | 4.297 | 304 | +0.10(+2.34%) |
Nov 08, 2019 | 4.117 | 4.297 | 3.944 | 4.199 | 24,511 | +0.30(+7.79%) |
Nov 07, 2019 | 3.797 | 4.059 | 3.756 | 3.895 | 4,801 | -0.15(-3.65%) |
Nov 06, 2019 | 3.969 | 4.067 | 3.969 | 4.043 | 4,304 | +0.02(+0.61%) |
Nov 05, 2019 | 3.969 | 4.035 | 3.953 | 4.018 | 3,499 | +0.07(+1.87%) |
Nov 04, 2019 | 3.977 | 3.977 | 3.936 | 3.944 | 8,820 | +0.02(+0.63%) |
Nov 01, 2019 | 4.010 | 4.010 | 3.780 | 3.920 | 6,463 | -0.04(-0.98%) |
Oct 31, 2019 | 3.739 | 3.958 | 3.739 | 3.958 | 2,021 | +0.15(+3.81%) |
Oct 30, 2019 | 3.813 | 3.813 | 3.813 | 3.813 | 359 | +0.04(+1.09%) |
Oct 29, 2019 | 3.764 | 3.887 | 3.583 | 3.772 | 7,493 | -0.08(-2.03%) |
Oct 28, 2019 | 3.878 | 3.878 | 3.821 | 3.850 | 2,442 | +0.06(+1.56%) |
Oct 25, 2019 | 3.830 | 3.924 | 3.789 | 3.791 | 2,926 | -0.10(-2.67%) |
Oct 24, 2019 | 3.928 | 3.928 | 3.789 | 3.895 | 4,770 | -0.00(-0.00%) |
Oct 23, 2019 | 3.864 | 3.895 | 3.840 | 3.895 | 909 | +0.01(+0.34%) |
Oct 22, 2019 | 3.824 | 3.884 | 3.824 | 3.882 | 649 | +0.03(+0.72%) |
Oct 21, 2019 | 4.043 | 4.051 | 3.821 | 3.854 | 4,824 | -0.21(-5.24%) |
Oct 18, 2019 | 3.879 | 4.100 | 3.821 | 4.067 | 4,024 | +0.13(+3.33%) |
Oct 17, 2019 | 3.944 | 4.248 | 3.936 | 3.936 | 2,979 | -0.08(-2.04%) |
Oct 16, 2019 | 4.100 | 4.223 | 3.944 | 4.018 | 4,825 | -0.00(-0.02%) |
Oct 15, 2019 | 4.100 | 4.223 | 4.019 | 4.019 | 3,959 | -0.13(-3.14%) |
Oct 14, 2019 | 4.133 | 4.502 | 3.929 | 4.149 | 6,265 | +0.09(+2.22%) |
Oct 11, 2019 | 4.084 | 4.084 | 3.957 | 4.059 | 2,804 | -0.11(-2.56%) |
Oct 10, 2019 | 4.166 | 4.166 | 4.166 | 4.166 | 374 | -0.02(-0.59%) |
Oct 09, 2019 | 4.190 | 4.190 | 3.921 | 4.190 | 4,631 | -0.03(-0.66%) |
Oct 08, 2019 | 4.010 | 4.683 | 3.926 | 4.218 | 18,932 | +0.38(+9.91%) |
Oct 07, 2019 | 4.108 | 4.108 | 3.838 | 3.838 | 3,346 | -0.25(-6.02%) |
Oct 04, 2019 | 4.018 | 5.092 | 4.018 | 4.084 | 4,268 | +0.10(+2.47%) |
Oct 03, 2019 | 4.174 | 4.182 | 3.772 | 3.985 | 21,550 | -0.26(-6.20%) |
Oct 02, 2019 | 4.363 | 4.363 | 4.182 | 4.249 | 1,382 | -0.13(-2.99%) |
Oct 01, 2019 | 4.190 | 4.380 | 4.190 | 4.380 | 993 | +0.22(+5.34%) |
Sep 30, 2019 | 4.199 | 4.199 | 4.158 | 4.158 | 11,774 | -0.11(-2.50%) |
Sep 27, 2019 | 4.166 | 4.305 | 4.076 | 4.264 | 8,170 | +0.08(+1.96%) |
Sep 26, 2019 | 4.100 | 4.518 | 4.067 | 4.182 | 23,777 | +0.05(+1.19%) |
Sep 25, 2019 | 4.076 | 4.396 | 4.076 | 4.133 | 5,205 | -0.02(-0.59%) |
Sep 24, 2019 | 4.387 | 4.666 | 4.129 | 4.158 | 14,005 | -0.15(-3.43%) |
Sep 23, 2019 | 3.772 | 4.326 | 3.772 | 4.305 | 15,916 | +0.02(+0.57%) |
Sep 20, 2019 | 3.748 | 4.346 | 3.748 | 4.281 | 10,975 | +0.22(+5.45%) |
Sep 19, 2019 | 3.821 | 4.076 | 3.772 | 4.059 | 9,236 | +0.27(+7.07%) |
Sep 18, 2019 | 3.871 | 3.871 | 3.772 | 3.791 | 1,204 | -0.10(-2.67%) |
Sep 17, 2019 | 3.764 | 3.953 | 3.559 | 3.895 | 14,827 | +0.19(+5.20%) |
Sep 16, 2019 | 3.710 | 3.821 | 3.690 | 3.702 | 2,738 | -0.07(-1.88%) |
Sep 13, 2019 | 3.670 | 3.871 | 3.670 | 3.773 | 6,585 | +0.06(+1.58%) |
Sep 12, 2019 | 3.493 | 3.731 | 3.444 | 3.715 | 13,841 | +0.31(+9.16%) |
Sep 11, 2019 | 3.337 | 3.485 | 3.264 | 3.403 | 4,838 | +0.04(+1.12%) |
Sep 10, 2019 | 3.227 | 3.666 | 3.157 | 3.365 | 28,088 | +0.27(+8.86%) |
Sep 09, 2019 | 3.220 | 3.230 | 3.026 | 3.091 | 11,813 | -0.07(-2.33%) |
Sep 06, 2019 | 3.165 | 3.183 | 3.050 | 3.165 | 6,097 | +0.00(+0.00%) |
Sep 05, 2019 | 3.198 | 3.198 | 2.993 | 3.165 | 5,601 | +0.02(+0.52%) |
Sep 04, 2019 | 3.157 | 3.157 | 2.993 | 3.149 | 7,422 | +0.07(+2.40%) |
Sep 03, 2019 | 3.075 | 3.189 | 2.985 | 3.075 | 2,296 | -0.16(-4.82%) |
Aug 30, 2019 | 3.116 | 3.263 | 2.997 | 3.231 | 3,414 | +0.16(+5.21%) |
Aug 29, 2019 | 3.075 | 3.116 | 2.960 | 3.071 | 7,249 | -0.09(-2.73%) |
Aug 28, 2019 | 3.083 | 3.157 | 2.977 | 3.157 | 4,623 | +0.08(+2.67%) |
Aug 27, 2019 | 3.059 | 3.280 | 2.968 | 3.075 | 21,745 | +0.01(+0.30%) |
Aug 26, 2019 | 3.177 | 3.177 | 3.066 | 3.066 | 4,268 | -0.13(-4.14%) |
Aug 23, 2019 | 3.206 | 3.206 | 3.198 | 3.198 | 975 | +0.05(+1.70%) |
Aug 22, 2019 | 3.190 | 3.198 | 3.145 | 3.145 | 1,803 | -0.11(-3.41%) |
Aug 21, 2019 | 3.009 | 3.255 | 3.009 | 3.255 | 5,566 | +0.28(+9.37%) |
Aug 20, 2019 | 3.141 | 3.141 | 2.977 | 2.977 | 2,193 | -0.11(-3.68%) |
Aug 19, 2019 | 3.059 | 3.132 | 2.952 | 3.091 | 11,709 | +0.14(+4.66%) |
Aug 16, 2019 | 3.214 | 3.214 | 2.953 | 2.953 | 27,682 | -0.25(-7.67%) |
Aug 15, 2019 | 3.075 | 3.278 | 3.060 | 3.198 | 11,189 | +0.12(+4.00%) |
Aug 14, 2019 | 3.118 | 3.118 | 3.075 | 3.075 | 12,102 | +0.07(+2.18%) |
Aug 13, 2019 | 3.116 | 3.116 | 3.009 | 3.009 | 14,282 | -0.03(-1.08%) |
Aug 12, 2019 | 3.064 | 3.157 | 3.034 | 3.042 | 10,149 | -0.02(-0.54%) |
Aug 09, 2019 | 3.108 | 3.108 | 3.059 | 3.059 | 2,073 | +0.00(+0.00%) |
Aug 08, 2019 | 3.165 | 3.173 | 3.034 | 3.059 | 2,438 | -0.10(-3.12%) |
Aug 07, 2019 | 3.209 | 3.209 | 3.049 | 3.157 | 1,312 | +0.12(+4.05%) |
Aug 06, 2019 | 3.182 | 3.230 | 3.034 | 3.034 | 4,377 | -0.10(-3.14%) |
Aug 05, 2019 | 3.116 | 3.239 | 2.952 | 3.132 | 9,742 | +0.09(+2.96%) |
Aug 02, 2019 | 3.091 | 3.190 | 3.034 | 3.042 | 7,926 | -0.16(-4.87%) |
Aug 01, 2019 | 3.255 | 3.512 | 3.083 | 3.198 | 25,385 | +0.09(+2.90%) |
Jul 31, 2019 | 3.157 | 3.246 | 3.108 | 3.108 | 3,416 | -0.02(-0.54%) |
Jul 30, 2019 | 3.157 | 3.247 | 3.034 | 3.125 | 4,215 | +0.09(+2.99%) |
Jul 29, 2019 | 3.116 | 3.234 | 3.034 | 3.034 | 3,493 | -0.17(-5.37%) |
Jul 26, 2019 | 3.091 | 3.206 | 3.034 | 3.206 | 6,829 | +0.01(+0.26%) |
Jul 25, 2019 | 3.198 | 3.264 | 2.878 | 3.198 | 5,866 | -0.06(-1.79%) |
Jul 24, 2019 | 3.067 | 3.256 | 3.067 | 3.256 | 5,034 | +0.12(+3.74%) |
Jul 23, 2019 | 3.255 | 3.255 | 2.936 | 3.139 | 4,220 | -0.06(-1.84%) |
Jul 22, 2019 | 3.214 | 3.264 | 3.157 | 3.198 | 3,321 | +0.00(+0.00%) |
Jul 19, 2019 | 3.224 | 3.224 | 3.198 | 3.198 | 4,146 | -0.00(-0.00%) |
Jul 18, 2019 | 3.239 | 3.272 | 3.198 | 3.198 | 4,607 | -0.04(-1.27%) |
Jul 17, 2019 | 3.264 | 3.264 | 3.239 | 3.239 | 2,045 | -0.05(-1.49%) |
Jul 16, 2019 | 3.198 | 3.288 | 3.198 | 3.288 | 6,658 | +0.02(+0.55%) |
Jul 15, 2019 | 3.387 | 3.387 | 3.198 | 3.270 | 8,714 | +0.07(+2.26%) |
Jul 12, 2019 | 3.280 | 3.313 | 2.968 | 3.198 | 19,023 | -0.04(-1.30%) |
Jul 11, 2019 | 3.272 | 3.280 | 3.222 | 3.240 | 8,004 | +0.03(+1.05%) |
Jul 10, 2019 | 3.075 | 3.272 | 3.067 | 3.206 | 19,206 | -0.02(-0.76%) |
Jul 09, 2019 | 3.198 | 3.362 | 3.132 | 3.231 | 38,345 | -0.02(-0.51%) |
Jul 08, 2019 | 3.604 | 3.681 | 3.231 | 3.247 | 28,466 | -0.11(-3.21%) |
Jul 05, 2019 | 3.600 | 3.600 | 3.355 | 3.355 | 4,268 | +0.01(+0.28%) |
Jul 03, 2019 | 3.346 | 3.346 | 3.288 | 3.346 | 2,560 | -0.01(-0.43%) |
Jul 02, 2019 | 3.403 | 3.403 | 3.280 | 3.360 | 4,237 | -0.00(-0.06%) |
Jul 01, 2019 | 3.354 | 3.541 | 3.354 | 3.362 | 5,084 | -0.01(-0.24%) |
Jun 28, 2019 | 3.469 | 3.567 | 3.329 | 3.370 | 3,170 | -0.16(-4.42%) |
Jun 27, 2019 | 3.526 | 3.608 | 3.206 | 3.526 | 7,527 | +0.00(+0.00%) |
Jun 26, 2019 | 3.534 | 3.664 | 3.452 | 3.526 | 27,032 | +0.16(+4.86%) |
Jun 25, 2019 | 3.463 | 3.485 | 3.363 | 3.363 | 3,658 | -0.10(-2.92%) |
Jun 24, 2019 | 3.370 | 3.464 | 3.370 | 3.464 | 1,668 | -0.06(-1.77%) |
Jun 21, 2019 | 3.534 | 3.534 | 3.526 | 3.526 | 4,755 | -0.10(-2.69%) |
Jun 20, 2019 | 3.616 | 3.623 | 3.616 | 3.623 | 597 | -0.00(-0.03%) |
Jun 19, 2019 | 3.518 | 3.690 | 3.518 | 3.624 | 3,060 | +0.00(+0.00%) |
Jun 18, 2019 | 3.838 | 3.903 | 3.485 | 3.624 | 12,227 | -0.05(-1.43%) |
Jun 17, 2019 | 3.477 | 3.936 | 3.386 | 3.677 | 17,862 | +0.27(+8.05%) |
Jun 14, 2019 | 3.313 | 3.411 | 3.280 | 3.403 | 15,487 | +0.04(+1.16%) |
Jun 13, 2019 | 3.329 | 3.444 | 3.288 | 3.364 | 9,547 | +0.09(+2.82%) |
Jun 12, 2019 | 3.280 | 3.583 | 3.255 | 3.272 | 14,409 | +0.02(+0.76%) |
Jun 11, 2019 | 3.280 | 3.280 | 3.198 | 3.247 | 8,181 | -0.11(-3.41%) |
Jun 10, 2019 | 3.411 | 3.411 | 3.198 | 3.362 | 6,597 | +0.02(+0.74%) |
Jun 07, 2019 | 3.510 | 3.542 | 3.165 | 3.337 | 9,146 | -0.08(-2.34%) |
Jun 06, 2019 | 3.485 | 3.485 | 3.280 | 3.418 | 7,520 | -0.02(-0.53%) |
Jun 05, 2019 | 3.469 | 3.622 | 3.288 | 3.436 | 15,158 | -0.12(-3.40%) |
Jun 04, 2019 | 3.608 | 3.620 | 3.290 | 3.557 | 3,823 | +0.02(+0.57%) |
Jun 03, 2019 | 3.608 | 3.608 | 3.354 | 3.537 | 4,127 | -0.16(-4.37%) |
May 31, 2019 | 3.772 | 3.772 | 3.608 | 3.698 | 3,170 | -0.18(-4.65%) |
May 30, 2019 | 3.895 | 3.895 | 3.838 | 3.879 | 2,156 | -0.02(-0.42%) |
May 29, 2019 | 3.854 | 3.929 | 3.854 | 3.895 | 2,102 | +0.07(+1.71%) |
May 28, 2019 | 3.895 | 3.936 | 3.821 | 3.830 | 6,277 | +0.06(+1.52%) |
May 24, 2019 | 3.461 | 3.909 | 3.255 | 3.772 | 17,682 | -0.02(-0.50%) |
May 23, 2019 | 3.784 | 3.850 | 3.772 | 3.791 | 3,046 | +0.16(+4.28%) |
May 22, 2019 | 3.918 | 3.918 | 3.635 | 3.635 | 2,512 | -0.30(-7.64%) |
May 21, 2019 | 3.862 | 4.067 | 3.830 | 3.936 | 17,492 | +0.14(+3.56%) |
May 20, 2019 | 3.789 | 3.821 | 3.698 | 3.801 | 3,312 | +0.03(+0.76%) |
May 17, 2019 | 3.772 | 3.854 | 3.690 | 3.772 | 2,804 | +0.01(+0.31%) |
May 16, 2019 | 3.772 | 3.862 | 3.690 | 3.761 | 3,246 | -0.05(-1.37%) |
May 15, 2019 | 3.936 | 3.936 | 3.608 | 3.813 | 8,896 | +0.11(+2.88%) |
May 14, 2019 | 3.690 | 3.830 | 3.678 | 3.707 | 15,330 | +0.02(+0.44%) |
May 13, 2019 | 3.690 | 3.871 | 3.526 | 3.690 | 13,530 | -0.19(-4.82%) |
May 10, 2019 | 3.649 | 4.239 | 3.649 | 3.877 | 15,609 | +0.11(+3.04%) |
May 09, 2019 | 3.895 | 3.980 | 3.731 | 3.762 | 7,670 | -0.06(-1.54%) |
May 08, 2019 | 3.871 | 4.244 | 3.510 | 3.821 | 98,171 | -0.06(-1.48%) |
May 07, 2019 | 4.100 | 4.100 | 3.789 | 3.879 | 21,595 | -0.09(-2.17%) |
May 06, 2019 | 4.231 | 4.240 | 3.965 | 3.965 | 4,179 | -0.10(-2.52%) |
May 03, 2019 | 4.223 | 4.223 | 4.067 | 4.067 | 6,707 | -0.11(-2.75%) |
May 02, 2019 | 4.067 | 4.182 | 4.067 | 4.182 | 4,115 | +0.16(+4.08%) |
May 01, 2019 | 4.018 | 4.018 | 3.739 | 4.018 | 14,414 | +0.03(+0.83%) |
Apr 30, 2019 | 3.903 | 4.149 | 3.750 | 3.985 | 10,809 | -0.08(-2.02%) |
Apr 29, 2019 | 3.969 | 4.086 | 3.821 | 4.067 | 29,936 | +0.02(+0.61%) |
Apr 26, 2019 | 4.018 | 4.190 | 3.936 | 4.043 | 8,780 | -0.06(-1.40%) |
Apr 25, 2019 | 4.182 | 4.256 | 3.994 | 4.100 | 8,705 | -0.05(-1.22%) |
Apr 24, 2019 | 4.190 | 4.215 | 4.059 | 4.151 | 18,711 | -0.01(-0.23%) |
Apr 23, 2019 | 4.100 | 4.223 | 4.100 | 4.160 | 9,515 | +0.04(+1.07%) |
Apr 22, 2019 | 4.231 | 4.281 | 4.108 | 4.117 | 6,961 | -0.06(-1.38%) |
Apr 18, 2019 | 4.281 | 4.330 | 4.100 | 4.174 | 13,048 | -0.05(-1.17%) |
Apr 17, 2019 | 4.338 | 4.346 | 4.100 | 4.223 | 9,787 | -0.09(-2.09%) |
Apr 16, 2019 | 4.338 | 4.338 | 4.223 | 4.313 | 5,963 | +0.09(+2.14%) |
Apr 15, 2019 | 4.313 | 4.313 | 4.223 | 4.223 | 3,780 | +0.01(+0.13%) |
Apr 12, 2019 | 4.338 | 4.346 | 4.218 | 4.218 | 1,707 | -0.13(-2.91%) |
Apr 11, 2019 | 4.223 | 4.344 | 4.174 | 4.344 | 9,242 | +0.06(+1.29%) |
Apr 10, 2019 | 4.297 | 4.297 | 4.223 | 4.289 | 6,052 | +0.07(+1.54%) |
Apr 09, 2019 | 4.305 | 4.305 | 4.224 | 4.224 | 4,746 | +0.00(+0.01%) |
Apr 08, 2019 | 4.248 | 4.345 | 4.199 | 4.223 | 7,838 | -0.02(-0.58%) |
Apr 05, 2019 | 4.330 | 4.346 | 4.108 | 4.248 | 35,242 | -0.02(-0.38%) |
Apr 04, 2019 | 4.625 | 4.625 | 4.264 | 4.264 | 24,201 | -0.29(-6.31%) |
Apr 03, 2019 | 4.510 | 4.551 | 4.510 | 4.551 | 410 | +0.12(+2.78%) |
Apr 02, 2019 | 4.682 | 4.682 | 4.346 | 4.428 | 1,559 | -0.11(-2.53%) |
Apr 01, 2019 | 4.346 | 4.543 | 4.346 | 4.543 | 740 | +0.34(+7.99%) |
Mar 29, 2019 | 4.338 | 4.346 | 4.174 | 4.207 | 27,194 | +0.00(+0.02%) |
Mar 28, 2019 | 4.346 | 4.346 | 4.162 | 4.206 | 19,423 | -0.07(-1.65%) |
Mar 27, 2019 | 4.253 | 4.445 | 4.231 | 4.276 | 30,629 | -0.07(-1.60%) |
Mar 26, 2019 | 4.600 | 4.751 | 4.338 | 4.346 | 7,574 | -0.14(-3.06%) |
Mar 25, 2019 | 4.363 | 4.512 | 4.354 | 4.483 | 4,188 | -0.19(-4.12%) |
Mar 22, 2019 | 4.371 | 4.676 | 4.330 | 4.676 | 5,487 | -0.04(-0.84%) |
Mar 21, 2019 | 4.838 | 4.912 | 4.650 | 4.715 | 7,207 | +0.00(+0.00%) |
Mar 20, 2019 | 4.387 | 4.789 | 4.387 | 4.715 | 13,971 | +0.41(+9.43%) |
Mar 19, 2019 | 4.254 | 4.327 | 4.254 | 4.309 | 2,037 | +0.03(+0.66%) |
Mar 18, 2019 | 4.379 | 4.387 | 4.252 | 4.281 | 4,679 | -0.06(-1.34%) |
Mar 15, 2019 | 4.264 | 4.379 | 4.231 | 4.339 | 4,268 | -0.06(-1.29%) |
Mar 14, 2019 | 4.553 | 4.609 | 4.388 | 4.395 | 6,433 | -0.22(-4.86%) |
Mar 13, 2019 | 4.182 | 4.641 | 4.182 | 4.620 | 28,002 | +0.41(+9.85%) |
Mar 12, 2019 | 4.330 | 4.499 | 4.206 | 4.206 | 5,793 | -0.19(-4.31%) |
Mar 11, 2019 | 4.371 | 4.428 | 4.223 | 4.395 | 7,810 | +0.13(+3.08%) |
Mar 08, 2019 | 4.272 | 4.330 | 4.149 | 4.264 | 16,828 | -0.04(-0.95%) |
Mar 07, 2019 | 4.547 | 4.547 | 4.305 | 4.305 | 2,387 | -0.11(-2.42%) |
Mar 06, 2019 | 4.535 | 4.756 | 3.953 | 4.412 | 16,855 | -0.29(-6.11%) |
Mar 05, 2019 | 4.879 | 4.922 | 4.518 | 4.699 | 5,765 | -0.02(-0.52%) |
Mar 04, 2019 | 5.043 | 5.043 | 4.715 | 4.723 | 10,978 | -0.05(-1.03%) |
Mar 01, 2019 | 4.920 | 4.945 | 4.756 | 4.773 | 17,194 | -0.14(-2.84%) |
Feb 28, 2019 | 4.855 | 4.920 | 4.781 | 4.912 | 5,933 | +0.14(+2.90%) |
Feb 27, 2019 | 4.772 | 4.835 | 4.772 | 4.773 | 556 | +0.02(+0.36%) |
Feb 26, 2019 | 4.896 | 4.896 | 4.756 | 4.756 | 615 | -0.05(-1.02%) |
Feb 25, 2019 | 4.756 | 4.896 | 4.756 | 4.805 | 4,603 | +0.02(+0.51%) |
Feb 22, 2019 | 4.863 | 4.863 | 4.715 | 4.781 | 3,170 | -0.02(-0.34%) |
Feb 21, 2019 | 4.748 | 4.797 | 4.715 | 4.797 | 2,384 | +0.21(+4.46%) |
Feb 20, 2019 | 4.897 | 4.897 | 4.592 | 4.592 | 970 | -0.31(-6.36%) |
Feb 19, 2019 | 4.920 | 4.920 | 4.789 | 4.904 | 2,531 | +0.07(+1.53%) |
Feb 15, 2019 | 4.920 | 4.920 | 4.732 | 4.830 | 10,975 | +0.02(+0.51%) |
Feb 14, 2019 | 4.821 | 4.821 | 4.719 | 4.805 | 4,482 | -0.02(-0.33%) |
Feb 13, 2019 | 4.661 | 4.821 | 4.631 | 4.821 | 2,308 | +0.20(+4.35%) |
Feb 12, 2019 | 4.645 | 4.677 | 4.596 | 4.621 | 11,913 | +0.00(+0.00%) |
Feb 11, 2019 | 4.379 | 4.653 | 4.379 | 4.621 | 17,246 | +0.24(+5.50%) |
Feb 08, 2019 | 4.363 | 4.460 | 4.154 | 4.379 | 8,835 | -0.07(-1.50%) |
Feb 07, 2019 | 4.355 | 4.491 | 4.331 | 4.446 | 5,969 | -0.09(-1.89%) |
Feb 06, 2019 | 4.733 | 4.862 | 4.283 | 4.532 | 30,255 | -0.21(-4.41%) |
Feb 05, 2019 | 4.829 | 4.829 | 4.661 | 4.741 | 19,778 | -0.18(-3.59%) |
Feb 04, 2019 | 4.819 | 4.942 | 4.732 | 4.918 | 7,775 | +0.28(+6.06%) |