Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.735 | 3.803 | 3.658 | 3.690 | 2,484,468 | -0.12(-3.05%) |
Feb 27, 2020 | 3.954 | 3.973 | 3.780 | 3.806 | 1,700,301 | -0.21(-5.29%) |
Feb 26, 2020 | 4.018 | 4.083 | 4.005 | 4.018 | 634,444 | -0.01(-0.16%) |
Feb 25, 2020 | 4.179 | 4.210 | 3.973 | 4.025 | 1,049,958 | -0.15(-3.55%) |
Feb 24, 2020 | 4.186 | 4.212 | 4.160 | 4.173 | 819,840 | -0.05(-1.22%) |
Feb 21, 2020 | 4.257 | 4.257 | 4.192 | 4.224 | 468,972 | -0.03(-0.68%) |
Feb 20, 2020 | 4.231 | 4.263 | 4.212 | 4.253 | 376,712 | +0.03(+0.69%) |
Feb 19, 2020 | 4.250 | 4.250 | 4.199 | 4.224 | 605,299 | -0.01(-0.30%) |
Feb 18, 2020 | 4.244 | 4.250 | 4.218 | 4.237 | 362,515 | -0.01(-0.15%) |
Feb 14, 2020 | 4.250 | 4.250 | 4.199 | 4.244 | 460,587 | +0.02(+0.46%) |
Feb 13, 2020 | 4.218 | 4.224 | 4.192 | 4.224 | 691,043 | +0.04(+0.92%) |
Feb 12, 2020 | 4.237 | 4.237 | 4.179 | 4.186 | 618,382 | -0.04(-0.91%) |
Feb 11, 2020 | 4.237 | 4.252 | 4.192 | 4.224 | 601,943 | -0.02(-0.46%) |
Feb 10, 2020 | 4.308 | 4.327 | 4.237 | 4.244 | 505,388 | -0.07(-1.64%) |
Feb 07, 2020 | 4.128 | 4.334 | 4.108 | 4.315 | 1,051,461 | +0.14(+3.24%) |
Feb 06, 2020 | 4.192 | 4.205 | 4.166 | 4.179 | 417,730 | -0.01(-0.31%) |
Feb 05, 2020 | 4.179 | 4.199 | 4.173 | 4.192 | 407,813 | +0.03(+0.77%) |
Feb 04, 2020 | 4.173 | 4.199 | 4.160 | 4.160 | 303,332 | -0.01(-0.31%) |
Feb 03, 2020 | 4.224 | 4.224 | 4.154 | 4.173 | 806,425 | -0.04(-0.92%) |
Jan 31, 2020 | 4.244 | 4.244 | 4.192 | 4.212 | 300,173 | -0.03(-0.76%) |
Jan 30, 2020 | 4.218 | 4.257 | 4.192 | 4.244 | 460,167 | +0.01(+0.15%) |
Jan 29, 2020 | 4.231 | 4.250 | 4.218 | 4.237 | 349,600 | +0.00(+0.00%) |
Jan 28, 2020 | 4.244 | 4.244 | 4.218 | 4.237 | 418,581 | +0.01(+0.30%) |
Jan 27, 2020 | 4.250 | 4.269 | 4.218 | 4.224 | 419,749 | -0.05(-1.06%) |
Jan 24, 2020 | 4.282 | 4.286 | 4.250 | 4.269 | 333,871 | -0.01(-0.15%) |
Jan 23, 2020 | 4.289 | 4.295 | 4.266 | 4.276 | 338,126 | -0.01(-0.30%) |
Jan 22, 2020 | 4.295 | 4.295 | 4.282 | 4.289 | 347,734 | -0.01(-0.15%) |
Jan 21, 2020 | 4.282 | 4.295 | 4.269 | 4.295 | 536,293 | +0.00(+0.00%) |
Jan 17, 2020 | 4.308 | 4.327 | 4.289 | 4.295 | 228,430 | -0.01(-0.15%) |
Jan 16, 2020 | 4.308 | 4.340 | 4.289 | 4.302 | 472,813 | +0.00(+0.00%) |
Jan 15, 2020 | 4.269 | 4.302 | 4.263 | 4.302 | 362,761 | +0.05(+1.06%) |
Jan 14, 2020 | 4.224 | 4.295 | 4.205 | 4.257 | 754,754 | +0.03(+0.61%) |
Jan 13, 2020 | 4.218 | 4.250 | 4.208 | 4.231 | 331,798 | +0.01(+0.31%) |
Jan 10, 2020 | 4.205 | 4.231 | 4.205 | 4.218 | 325,951 | +0.01(+0.15%) |
Jan 09, 2020 | 4.212 | 4.237 | 4.205 | 4.212 | 243,603 | +0.00(+0.00%) |
Jan 08, 2020 | 4.205 | 4.231 | 4.199 | 4.212 | 389,797 | -0.01(-0.15%) |
Jan 07, 2020 | 4.244 | 4.244 | 4.212 | 4.218 | 525,876 | -0.03(-0.61%) |
Jan 06, 2020 | 4.231 | 4.250 | 4.218 | 4.244 | 410,422 | -0.01(-0.15%) |
Jan 03, 2020 | 4.231 | 4.282 | 4.218 | 4.250 | 453,754 | +0.00(+0.00%) |
Jan 02, 2020 | 4.237 | 4.263 | 4.205 | 4.250 | 768,693 | +0.05(+1.07%) |
Dec 31, 2019 | 4.244 | 4.263 | 4.205 | 4.205 | 1,019,472 | -0.04(-0.91%) |
Dec 30, 2019 | 4.250 | 4.257 | 4.231 | 4.244 | 452,922 | -0.01(-0.15%) |
Dec 27, 2019 | 4.289 | 4.289 | 4.237 | 4.250 | 369,587 | -0.03(-0.75%) |
Dec 26, 2019 | 4.295 | 4.308 | 4.269 | 4.282 | 346,710 | -0.01(-0.30%) |
Dec 24, 2019 | 4.269 | 4.302 | 4.250 | 4.295 | 328,436 | +0.01(+0.30%) |
Dec 23, 2019 | 4.244 | 4.295 | 4.231 | 4.282 | 831,012 | +0.04(+0.91%) |
Dec 20, 2019 | 4.231 | 4.276 | 4.215 | 4.244 | 3,630,191 | +0.01(+0.15%) |
Dec 19, 2019 | 4.205 | 4.269 | 4.205 | 4.237 | 668,057 | +0.02(+0.46%) |
Dec 18, 2019 | 4.263 | 4.274 | 4.192 | 4.218 | 992,108 | -0.07(-1.65%) |
Dec 17, 2019 | 4.270 | 4.301 | 4.220 | 4.289 | 2,076,956 | +0.06(+1.33%) |
Dec 16, 2019 | 4.145 | 4.298 | 4.141 | 4.232 | 2,150,637 | +0.10(+2.43%) |
Dec 13, 2019 | 4.145 | 4.151 | 4.119 | 4.132 | 600,783 | +0.01(+0.30%) |
Dec 12, 2019 | 4.107 | 4.132 | 4.082 | 4.119 | 861,945 | +0.04(+0.92%) |
Dec 11, 2019 | 4.038 | 4.094 | 4.032 | 4.082 | 1,494,593 | +0.07(+1.72%) |
Dec 10, 2019 | 4.019 | 4.051 | 4.001 | 4.013 | 802,417 | +0.00(+0.08%) |
Dec 09, 2019 | 3.988 | 4.013 | 3.982 | 4.010 | 717,395 | +0.03(+0.87%) |
Dec 06, 2019 | 3.944 | 3.988 | 3.944 | 3.975 | 659,474 | +0.06(+1.60%) |
Dec 05, 2019 | 3.982 | 3.988 | 3.906 | 3.913 | 3,290,683 | -0.05(-1.27%) |
Dec 04, 2019 | 3.837 | 4.013 | 3.837 | 3.963 | 1,786,889 | +0.13(+3.27%) |
Dec 03, 2019 | 3.850 | 3.850 | 3.806 | 3.837 | 404,199 | -0.03(-0.65%) |
Dec 02, 2019 | 3.887 | 3.894 | 3.831 | 3.862 | 846,087 | -0.01(-0.32%) |
Nov 29, 2019 | 3.831 | 3.875 | 3.831 | 3.875 | 396,641 | +0.04(+1.15%) |
Nov 27, 2019 | 3.806 | 3.831 | 3.806 | 3.831 | 418,650 | +0.03(+0.66%) |
Nov 26, 2019 | 3.825 | 3.831 | 3.800 | 3.806 | 582,387 | +0.01(+0.17%) |
Nov 25, 2019 | 3.775 | 3.825 | 3.775 | 3.800 | 443,342 | +0.03(+0.66%) |
Nov 22, 2019 | 3.706 | 3.856 | 3.662 | 3.775 | 814,814 | +0.05(+1.35%) |
Nov 21, 2019 | 3.718 | 3.762 | 3.706 | 3.724 | 396,027 | +0.01(+0.34%) |
Nov 20, 2019 | 3.724 | 3.750 | 3.712 | 3.712 | 251,428 | -0.02(-0.42%) |
Nov 19, 2019 | 3.724 | 3.750 | 3.712 | 3.728 | 235,702 | +0.00(+0.08%) |
Nov 18, 2019 | 3.724 | 3.743 | 3.709 | 3.724 | 250,566 | -0.01(-0.34%) |
Nov 15, 2019 | 3.737 | 3.748 | 3.712 | 3.737 | 491,376 | +0.00(+0.00%) |
Nov 14, 2019 | 3.756 | 3.781 | 3.731 | 3.737 | 168,930 | -0.01(-0.33%) |
Nov 13, 2019 | 3.775 | 3.793 | 3.750 | 3.750 | 244,962 | -0.04(-1.16%) |
Nov 12, 2019 | 3.750 | 3.812 | 3.737 | 3.793 | 673,512 | +0.05(+1.34%) |
Nov 11, 2019 | 3.768 | 3.806 | 3.737 | 3.743 | 561,001 | -0.04(-1.16%) |
Nov 08, 2019 | 3.768 | 3.812 | 3.768 | 3.787 | 255,337 | -0.00(-0.08%) |
Nov 07, 2019 | 3.825 | 3.831 | 3.781 | 3.790 | 379,503 | -0.02(-0.41%) |
Nov 06, 2019 | 3.844 | 3.848 | 3.800 | 3.806 | 245,764 | -0.02(-0.49%) |
Nov 05, 2019 | 3.819 | 3.837 | 3.793 | 3.825 | 358,727 | +0.01(+0.16%) |
Nov 04, 2019 | 3.825 | 3.856 | 3.800 | 3.819 | 435,838 | +0.03(+0.66%) |
Nov 01, 2019 | 3.787 | 3.806 | 3.762 | 3.793 | 667,927 | +0.00(+0.00%) |
Oct 31, 2019 | 3.775 | 3.806 | 3.768 | 3.793 | 209,417 | +0.00(+0.00%) |
Oct 30, 2019 | 3.806 | 3.831 | 3.781 | 3.793 | 522,817 | -0.01(-0.33%) |
Oct 29, 2019 | 3.800 | 3.831 | 3.793 | 3.806 | 827,286 | -0.09(-2.41%) |
Oct 28, 2019 | 3.875 | 3.919 | 3.874 | 3.900 | 482,119 | +0.03(+0.65%) |
Oct 25, 2019 | 3.869 | 3.875 | 3.831 | 3.875 | 424,711 | +0.01(+0.16%) |
Oct 24, 2019 | 3.881 | 3.881 | 3.837 | 3.869 | 413,762 | -0.01(-0.16%) |
Oct 23, 2019 | 3.856 | 3.875 | 3.831 | 3.875 | 410,869 | +0.01(+0.32%) |
Oct 22, 2019 | 3.844 | 3.869 | 3.832 | 3.862 | 483,702 | +0.02(+0.49%) |
Oct 21, 2019 | 3.850 | 3.869 | 3.831 | 3.844 | 448,257 | +0.00(+0.00%) |
Oct 18, 2019 | 3.825 | 3.856 | 3.812 | 3.844 | 256,932 | +0.02(+0.49%) |
Oct 17, 2019 | 3.812 | 3.844 | 3.812 | 3.825 | 292,476 | +0.02(+0.49%) |
Oct 16, 2019 | 3.837 | 3.850 | 3.800 | 3.806 | 414,332 | -0.03(-0.65%) |
Oct 15, 2019 | 3.806 | 3.850 | 3.787 | 3.831 | 375,954 | +0.03(+0.83%) |
Oct 14, 2019 | 3.819 | 3.819 | 3.790 | 3.800 | 261,099 | -0.03(-0.82%) |
Oct 11, 2019 | 3.831 | 3.850 | 3.812 | 3.831 | 624,866 | +0.02(+0.49%) |
Oct 10, 2019 | 3.819 | 3.844 | 3.806 | 3.812 | 289,583 | -0.01(-0.33%) |
Oct 09, 2019 | 3.819 | 3.856 | 3.806 | 3.825 | 291,759 | +0.01(+0.16%) |
Oct 08, 2019 | 3.831 | 3.851 | 3.812 | 3.819 | 181,456 | -0.03(-0.65%) |
Oct 07, 2019 | 3.837 | 3.875 | 3.825 | 3.844 | 300,894 | +0.01(+0.16%) |
Oct 04, 2019 | 3.825 | 3.848 | 3.825 | 3.837 | 154,382 | +0.03(+0.66%) |
Oct 03, 2019 | 3.800 | 3.837 | 3.793 | 3.812 | 320,471 | +0.01(+0.16%) |
Oct 02, 2019 | 3.875 | 3.894 | 3.793 | 3.806 | 647,990 | -0.08(-1.94%) |
Oct 01, 2019 | 3.956 | 3.975 | 3.875 | 3.881 | 363,857 | -0.05(-1.28%) |
Sep 30, 2019 | 3.950 | 3.975 | 3.919 | 3.931 | 313,300 | -0.01(-0.32%) |
Sep 27, 2019 | 3.950 | 3.982 | 3.938 | 3.944 | 330,933 | +0.00(+0.08%) |
Sep 26, 2019 | 3.950 | 3.969 | 3.919 | 3.941 | 316,799 | -0.01(-0.24%) |
Sep 25, 2019 | 3.944 | 3.969 | 3.931 | 3.950 | 526,964 | +0.01(+0.16%) |
Sep 24, 2019 | 3.944 | 3.963 | 3.944 | 3.944 | 400,501 | +0.01(+0.16%) |
Sep 23, 2019 | 3.950 | 3.956 | 3.925 | 3.938 | 287,143 | -0.01(-0.16%) |
Sep 20, 2019 | 3.913 | 3.950 | 3.906 | 3.944 | 462,031 | +0.04(+1.13%) |
Sep 19, 2019 | 3.919 | 3.963 | 3.900 | 3.900 | 296,832 | -0.02(-0.48%) |
Sep 18, 2019 | 3.919 | 3.925 | 3.862 | 3.919 | 506,897 | +0.00(+0.00%) |
Sep 17, 2019 | 3.938 | 3.944 | 3.875 | 3.919 | 505,062 | -0.02(-0.48%) |
Sep 16, 2019 | 3.919 | 3.963 | 3.916 | 3.938 | 449,505 | +0.04(+0.96%) |
Sep 13, 2019 | 3.876 | 3.918 | 3.863 | 3.900 | 772,425 | +0.05(+1.27%) |
Sep 12, 2019 | 3.863 | 3.900 | 3.839 | 3.851 | 488,073 | -0.02(-0.47%) |
Sep 11, 2019 | 3.894 | 3.918 | 3.845 | 3.870 | 448,910 | -0.01(-0.16%) |
Sep 10, 2019 | 3.863 | 3.876 | 3.836 | 3.876 | 625,977 | +0.03(+0.79%) |
Sep 09, 2019 | 3.803 | 3.845 | 3.790 | 3.845 | 687,456 | +0.06(+1.61%) |
Sep 06, 2019 | 3.803 | 3.827 | 3.766 | 3.784 | 675,769 | -0.02(-0.48%) |
Sep 05, 2019 | 3.784 | 3.815 | 3.754 | 3.803 | 646,779 | +0.04(+0.97%) |
Sep 04, 2019 | 3.821 | 3.821 | 3.754 | 3.766 | 444,389 | -0.04(-0.96%) |
Sep 03, 2019 | 3.845 | 3.845 | 3.772 | 3.803 | 383,454 | -0.04(-1.11%) |
Aug 30, 2019 | 3.876 | 3.876 | 3.815 | 3.845 | 513,965 | -0.02(-0.63%) |
Aug 29, 2019 | 3.815 | 3.900 | 3.815 | 3.870 | 350,433 | +0.06(+1.60%) |
Aug 28, 2019 | 3.815 | 3.821 | 3.796 | 3.809 | 366,856 | -0.01(-0.16%) |
Aug 27, 2019 | 3.870 | 3.882 | 3.815 | 3.815 | 363,717 | -0.05(-1.26%) |
Aug 26, 2019 | 3.876 | 3.882 | 3.857 | 3.863 | 222,657 | +0.01(+0.32%) |
Aug 23, 2019 | 3.894 | 3.894 | 3.833 | 3.851 | 410,581 | -0.05(-1.25%) |
Aug 22, 2019 | 3.900 | 3.912 | 3.870 | 3.900 | 346,408 | +0.00(+0.00%) |
Aug 21, 2019 | 3.930 | 3.943 | 3.900 | 3.900 | 271,307 | -0.03(-0.78%) |
Aug 20, 2019 | 3.949 | 3.961 | 3.918 | 3.930 | 638,346 | -0.02(-0.46%) |
Aug 19, 2019 | 3.918 | 3.955 | 3.912 | 3.949 | 371,461 | +0.05(+1.41%) |
Aug 16, 2019 | 3.870 | 3.918 | 3.870 | 3.894 | 398,438 | +0.05(+1.43%) |
Aug 15, 2019 | 3.870 | 3.900 | 3.833 | 3.839 | 376,387 | -0.01(-0.16%) |
Aug 14, 2019 | 3.882 | 3.882 | 3.815 | 3.845 | 451,707 | -0.06(-1.56%) |
Aug 13, 2019 | 3.870 | 3.937 | 3.863 | 3.906 | 684,926 | +0.04(+1.10%) |
Aug 12, 2019 | 3.851 | 3.870 | 3.803 | 3.863 | 760,414 | +0.01(+0.16%) |
Aug 09, 2019 | 3.937 | 3.985 | 3.857 | 3.857 | 671,174 | -0.10(-2.47%) |
Aug 08, 2019 | 3.870 | 3.967 | 3.870 | 3.955 | 735,162 | +0.08(+2.04%) |
Aug 07, 2019 | 3.924 | 3.930 | 3.845 | 3.876 | 1,100,593 | -0.05(-1.40%) |
Aug 06, 2019 | 3.930 | 3.979 | 3.906 | 3.930 | 372,195 | +0.01(+0.16%) |
Aug 05, 2019 | 3.961 | 3.985 | 3.900 | 3.924 | 991,986 | -0.06(-1.53%) |
Aug 02, 2019 | 4.004 | 4.016 | 3.973 | 3.985 | 542,683 | -0.02(-0.46%) |
Aug 01, 2019 | 4.040 | 4.046 | 3.991 | 4.004 | 339,776 | -0.04(-1.05%) |
Jul 31, 2019 | 4.058 | 4.083 | 4.028 | 4.046 | 420,132 | -0.01(-0.30%) |
Jul 30, 2019 | 4.040 | 4.062 | 4.037 | 4.058 | 382,339 | +0.01(+0.30%) |
Jul 29, 2019 | 4.077 | 4.077 | 4.034 | 4.046 | 543,239 | -0.02(-0.60%) |
Jul 26, 2019 | 4.083 | 4.089 | 4.052 | 4.071 | 383,504 | -0.01(-0.15%) |
Jul 25, 2019 | 4.089 | 4.101 | 4.052 | 4.077 | 396,511 | -0.01(-0.30%) |
Jul 24, 2019 | 4.089 | 4.113 | 4.058 | 4.089 | 1,084,629 | +0.01(+0.15%) |
Jul 23, 2019 | 4.083 | 4.132 | 4.065 | 4.083 | 1,735,738 | +0.04(+1.06%) |
Jul 22, 2019 | 4.004 | 4.049 | 3.998 | 4.040 | 608,309 | +0.05(+1.22%) |
Jul 19, 2019 | 4.022 | 4.024 | 3.991 | 3.991 | 578,293 | -0.01(-0.30%) |
Jul 18, 2019 | 4.034 | 4.046 | 4.004 | 4.004 | 460,414 | -0.01(-0.30%) |
Jul 17, 2019 | 4.040 | 4.071 | 4.001 | 4.016 | 832,169 | -0.02(-0.60%) |
Jul 16, 2019 | 3.845 | 4.132 | 3.839 | 4.040 | 3,084,231 | +0.20(+5.07%) |
Jul 15, 2019 | 3.827 | 3.845 | 3.815 | 3.845 | 309,665 | +0.01(+0.32%) |
Jul 12, 2019 | 3.821 | 3.833 | 3.809 | 3.833 | 501,986 | +0.01(+0.32%) |
Jul 11, 2019 | 3.821 | 3.839 | 3.796 | 3.821 | 423,530 | -0.01(-0.16%) |
Jul 10, 2019 | 3.839 | 3.845 | 3.815 | 3.827 | 394,954 | -0.02(-0.48%) |
Jul 09, 2019 | 3.839 | 3.847 | 3.827 | 3.845 | 308,377 | -0.02(-0.47%) |
Jul 08, 2019 | 3.851 | 3.870 | 3.833 | 3.863 | 418,458 | -0.01(-0.31%) |
Jul 05, 2019 | 3.870 | 3.876 | 3.815 | 3.876 | 385,310 | +0.00(+0.00%) |
Jul 03, 2019 | 3.882 | 3.882 | 3.851 | 3.876 | 263,546 | +0.01(+0.32%) |
Jul 02, 2019 | 3.845 | 3.870 | 3.827 | 3.863 | 349,276 | -0.01(-0.31%) |
Jul 01, 2019 | 3.894 | 3.948 | 3.851 | 3.876 | 299,887 | +0.02(+0.63%) |
Jun 28, 2019 | 3.815 | 3.857 | 3.809 | 3.851 | 400,243 | +0.04(+0.96%) |
Jun 27, 2019 | 3.821 | 3.839 | 3.796 | 3.815 | 385,992 | +0.01(+0.32%) |
Jun 26, 2019 | 3.796 | 3.815 | 3.790 | 3.803 | 310,611 | +0.01(+0.16%) |
Jun 25, 2019 | 3.815 | 3.821 | 3.790 | 3.796 | 231,187 | -0.01(-0.32%) |
Jun 24, 2019 | 3.821 | 3.870 | 3.809 | 3.809 | 286,066 | -0.02(-0.64%) |
Jun 21, 2019 | 3.827 | 3.840 | 3.821 | 3.833 | 287,341 | +0.01(+0.16%) |
Jun 20, 2019 | 3.900 | 3.900 | 3.827 | 3.827 | 287,267 | -0.05(-1.26%) |
Jun 19, 2019 | 3.839 | 3.897 | 3.839 | 3.876 | 228,461 | +0.04(+0.95%) |
Jun 18, 2019 | 3.845 | 3.876 | 3.836 | 3.839 | 330,800 | -0.01(-0.16%) |
Jun 17, 2019 | 3.882 | 3.882 | 3.815 | 3.845 | 394,197 | -0.03(-0.79%) |
Jun 14, 2019 | 3.888 | 3.930 | 3.857 | 3.876 | 462,273 | +0.01(+0.32%) |
Jun 13, 2019 | 3.828 | 3.875 | 3.822 | 3.863 | 1,095,214 | +0.04(+0.93%) |
Jun 12, 2019 | 3.852 | 3.852 | 3.804 | 3.828 | 732,117 | -0.02(-0.46%) |
Jun 11, 2019 | 3.852 | 3.881 | 3.840 | 3.846 | 362,168 | -0.01(-0.15%) |
Jun 10, 2019 | 3.852 | 3.881 | 3.843 | 3.852 | 404,140 | +0.00(+0.00%) |
Jun 07, 2019 | 3.881 | 3.892 | 3.828 | 3.852 | 615,300 | -0.03(-0.76%) |
Jun 06, 2019 | 3.863 | 3.895 | 3.863 | 3.881 | 403,138 | +0.02(+0.46%) |
Jun 05, 2019 | 3.887 | 3.923 | 3.840 | 3.863 | 281,986 | -0.01(-0.31%) |
Jun 04, 2019 | 3.875 | 3.905 | 3.858 | 3.875 | 408,022 | +0.03(+0.77%) |
Jun 03, 2019 | 3.846 | 3.887 | 3.842 | 3.846 | 374,548 | +0.00(+0.00%) |
May 31, 2019 | 3.881 | 3.893 | 3.822 | 3.846 | 646,689 | -0.06(-1.52%) |
May 30, 2019 | 3.929 | 3.958 | 3.881 | 3.905 | 456,792 | -0.01(-0.30%) |
May 29, 2019 | 3.946 | 3.952 | 3.905 | 3.917 | 326,404 | -0.05(-1.20%) |
May 28, 2019 | 3.935 | 3.976 | 3.923 | 3.964 | 554,838 | +0.04(+0.90%) |
May 24, 2019 | 3.964 | 3.964 | 3.911 | 3.929 | 221,919 | -0.02(-0.60%) |
May 23, 2019 | 3.929 | 3.952 | 3.899 | 3.952 | 496,018 | +0.03(+0.76%) |
May 22, 2019 | 3.935 | 3.946 | 3.905 | 3.923 | 269,841 | -0.01(-0.15%) |
May 21, 2019 | 3.923 | 3.935 | 3.908 | 3.929 | 371,301 | +0.02(+0.61%) |
May 20, 2019 | 3.905 | 3.917 | 3.893 | 3.905 | 186,269 | +0.00(+0.00%) |
May 17, 2019 | 3.893 | 3.929 | 3.887 | 3.905 | 326,382 | +0.01(+0.30%) |
May 16, 2019 | 3.875 | 3.923 | 3.875 | 3.893 | 388,810 | +0.01(+0.31%) |
May 15, 2019 | 3.899 | 3.917 | 3.863 | 3.881 | 496,837 | -0.01(-0.30%) |
May 14, 2019 | 3.869 | 3.935 | 3.863 | 3.893 | 641,886 | +0.05(+1.39%) |
May 13, 2019 | 3.958 | 3.994 | 3.792 | 3.840 | 1,256,434 | -0.13(-3.28%) |
May 10, 2019 | 4.012 | 4.012 | 3.923 | 3.970 | 1,261,821 | +0.01(+0.30%) |
May 09, 2019 | 4.077 | 4.077 | 3.911 | 3.958 | 1,194,517 | -0.16(-3.88%) |
May 08, 2019 | 4.136 | 4.148 | 4.118 | 4.118 | 497,652 | -0.01(-0.14%) |
May 07, 2019 | 4.130 | 4.157 | 4.112 | 4.124 | 620,648 | +0.00(+0.00%) |
May 06, 2019 | 4.112 | 4.162 | 4.112 | 4.124 | 424,584 | -0.02(-0.57%) |
May 03, 2019 | 4.178 | 4.183 | 4.106 | 4.148 | 1,467,877 | -0.08(-1.82%) |
May 02, 2019 | 4.219 | 4.231 | 4.189 | 4.225 | 365,010 | +0.02(+0.42%) |
May 01, 2019 | 4.237 | 4.243 | 4.201 | 4.207 | 281,090 | -0.02(-0.56%) |
Apr 30, 2019 | 4.255 | 4.260 | 4.189 | 4.231 | 439,725 | +0.01(+0.14%) |
Apr 29, 2019 | 4.219 | 4.249 | 4.212 | 4.225 | 225,951 | +0.01(+0.28%) |
Apr 26, 2019 | 4.183 | 4.219 | 4.183 | 4.213 | 121,001 | +0.03(+0.71%) |
Apr 25, 2019 | 4.172 | 4.207 | 4.130 | 4.183 | 339,154 | +0.02(+0.43%) |
Apr 24, 2019 | 4.225 | 4.237 | 4.166 | 4.166 | 385,289 | -0.07(-1.68%) |
Apr 23, 2019 | 4.189 | 4.249 | 4.189 | 4.237 | 324,657 | +0.05(+1.13%) |
Apr 22, 2019 | 4.178 | 4.216 | 4.178 | 4.189 | 166,316 | +0.01(+0.28%) |
Apr 18, 2019 | 4.201 | 4.213 | 4.175 | 4.178 | 123,195 | -0.04(-0.84%) |
Apr 17, 2019 | 4.243 | 4.249 | 4.195 | 4.213 | 118,262 | -0.02(-0.56%) |
Apr 16, 2019 | 4.166 | 4.249 | 4.154 | 4.237 | 377,327 | +0.08(+1.85%) |
Apr 15, 2019 | 4.172 | 4.178 | 4.121 | 4.160 | 241,150 | -0.02(-0.43%) |
Apr 12, 2019 | 4.183 | 4.197 | 4.161 | 4.178 | 160,491 | +0.01(+0.14%) |
Apr 11, 2019 | 4.183 | 4.183 | 4.154 | 4.172 | 173,645 | +0.00(+0.00%) |
Apr 10, 2019 | 4.148 | 4.178 | 4.136 | 4.172 | 164,040 | +0.01(+0.28%) |
Apr 09, 2019 | 4.207 | 4.207 | 4.160 | 4.160 | 181,208 | -0.05(-1.27%) |
Apr 08, 2019 | 4.160 | 4.213 | 4.160 | 4.213 | 560,525 | +0.04(+0.99%) |
Apr 05, 2019 | 4.154 | 4.183 | 4.154 | 4.172 | 273,054 | +0.02(+0.43%) |
Apr 04, 2019 | 4.178 | 4.178 | 4.148 | 4.154 | 269,164 | -0.02(-0.43%) |
Apr 03, 2019 | 4.201 | 4.207 | 4.160 | 4.172 | 259,516 | -0.02(-0.56%) |
Apr 02, 2019 | 4.154 | 4.195 | 4.142 | 4.195 | 450,983 | +0.05(+1.14%) |
Apr 01, 2019 | 4.118 | 4.154 | 4.118 | 4.148 | 374,997 | +0.05(+1.30%) |
Mar 29, 2019 | 4.160 | 4.166 | 4.089 | 4.095 | 425,782 | -0.05(-1.29%) |
Mar 28, 2019 | 4.148 | 4.160 | 4.136 | 4.148 | 250,605 | +0.01(+0.14%) |
Mar 27, 2019 | 4.160 | 4.166 | 4.106 | 4.142 | 628,559 | +0.00(+0.00%) |
Mar 26, 2019 | 4.106 | 4.148 | 4.100 | 4.142 | 661,380 | +0.04(+1.01%) |
Mar 25, 2019 | 4.089 | 4.106 | 4.065 | 4.100 | 262,717 | +0.01(+0.29%) |
Mar 22, 2019 | 4.106 | 4.112 | 4.058 | 4.089 | 341,402 | -0.01(-0.14%) |
Mar 21, 2019 | 4.083 | 4.130 | 4.083 | 4.095 | 201,597 | +0.00(+0.00%) |
Mar 20, 2019 | 4.130 | 4.130 | 4.083 | 4.095 | 276,436 | -0.04(-0.86%) |
Mar 19, 2019 | 4.124 | 4.172 | 4.118 | 4.130 | 642,133 | +0.03(+0.72%) |
Mar 18, 2019 | 4.077 | 4.103 | 4.066 | 4.100 | 645,588 | +0.02(+0.57%) |
Mar 15, 2019 | 4.083 | 4.098 | 4.072 | 4.077 | 827,311 | -0.02(-0.42%) |
Mar 14, 2019 | 4.083 | 4.100 | 4.066 | 4.095 | 363,492 | +0.02(+0.57%) |
Mar 13, 2019 | 4.060 | 4.077 | 4.049 | 4.072 | 367,904 | +0.02(+0.43%) |
Mar 12, 2019 | 4.089 | 4.089 | 4.043 | 4.054 | 496,516 | -0.03(-0.71%) |
Mar 11, 2019 | 4.037 | 4.083 | 4.025 | 4.083 | 532,479 | +0.06(+1.43%) |
Mar 08, 2019 | 4.014 | 4.054 | 3.986 | 4.025 | 401,361 | +0.02(+0.43%) |
Mar 07, 2019 | 3.985 | 4.023 | 3.962 | 4.008 | 498,040 | +0.02(+0.43%) |
Mar 06, 2019 | 4.020 | 4.020 | 3.979 | 3.991 | 366,641 | -0.02(-0.58%) |
Mar 05, 2019 | 4.031 | 4.049 | 3.968 | 4.014 | 597,866 | -0.03(-0.71%) |
Mar 04, 2019 | 4.072 | 4.072 | 4.002 | 4.043 | 754,560 | -0.02(-0.43%) |