Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.755 | 3.761 | 3.755 | 3.761 | 500 | +0.01(+0.14%) |
Jan 30, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 324 | -0.00(-0.09%) |
Jan 29, 2020 | 3.755 | 3.795 | 3.556 | 3.759 | 1,933 | +0.00(+0.09%) |
Jan 28, 2020 | 3.739 | 3.755 | 3.739 | 3.755 | 1,803 | +0.04(+1.08%) |
Jan 27, 2020 | 3.755 | 3.795 | 3.715 | 3.715 | 4,260 | -0.06(-1.47%) |
Jan 24, 2020 | 3.716 | 3.771 | 3.716 | 3.771 | 5,006 | +0.04(+1.05%) |
Jan 23, 2020 | 3.715 | 3.731 | 3.707 | 3.731 | 1,405 | +0.02(+0.43%) |
Jan 22, 2020 | 3.742 | 3.742 | 3.715 | 3.715 | 4,605 | -0.03(-0.85%) |
Jan 21, 2020 | 3.731 | 3.752 | 3.532 | 3.747 | 6,789 | +0.03(+0.86%) |
Jan 17, 2020 | 3.715 | 3.731 | 3.702 | 3.715 | 4,755 | -0.01(-0.16%) |
Jan 16, 2020 | 3.717 | 3.721 | 3.717 | 3.721 | 1,289 | -0.05(-1.33%) |
Jan 15, 2020 | 3.516 | 3.771 | 3.516 | 3.771 | 7,563 | +0.14(+3.74%) |
Jan 14, 2020 | 3.635 | 3.635 | 3.635 | 3.635 | 207 | +0.04(+1.22%) |
Jan 13, 2020 | 3.587 | 3.707 | 3.492 | 3.591 | 6,071 | -0.06(-1.74%) |
Jan 10, 2020 | 3.484 | 3.691 | 3.484 | 3.655 | 14,893 | -0.04(-1.12%) |
Jan 09, 2020 | 3.696 | 3.696 | 3.696 | 136 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.482 | 3.696 | 3.482 | 3.696 | 4,769 | +0.10(+2.80%) |
Jan 07, 2020 | 3.595 | 3.595 | 3.595 | 3.595 | 630 | -0.07(-1.96%) |
Jan 06, 2020 | 3.532 | 3.667 | 3.532 | 3.667 | 1,953 | +0.07(+2.00%) |
Jan 03, 2020 | 3.691 | 3.691 | 3.595 | 3.595 | 1,001 | -0.00(-0.09%) |
Jan 02, 2020 | 3.707 | 3.707 | 3.567 | 3.599 | 2,232 | -0.04(-1.01%) |
Dec 31, 2019 | 3.691 | 3.691 | 3.534 | 3.635 | 8,635 | -0.06(-1.52%) |
Dec 30, 2019 | 3.859 | 3.859 | 3.524 | 3.691 | 21,294 | -0.10(-2.74%) |
Dec 27, 2019 | 3.907 | 3.929 | 3.716 | 3.795 | 11,889 | -0.16(-4.04%) |
Dec 26, 2019 | 3.939 | 3.955 | 3.875 | 3.955 | 14,629 | +0.08(+2.06%) |
Dec 24, 2019 | 3.954 | 3.954 | 3.875 | 3.875 | 1,627 | -0.05(-1.33%) |
Dec 23, 2019 | 3.922 | 3.935 | 3.875 | 3.927 | 9,745 | -0.02(-0.50%) |
Dec 20, 2019 | 3.963 | 3.980 | 3.915 | 3.947 | 4,755 | -0.01(-0.20%) |
Dec 19, 2019 | 4.019 | 4.019 | 3.955 | 3.955 | 1,899 | +0.06(+1.58%) |
Dec 18, 2019 | 3.955 | 3.995 | 3.883 | 3.893 | 1,480 | -0.06(-1.56%) |
Dec 17, 2019 | 4.067 | 4.067 | 3.844 | 3.955 | 2,968 | +0.00(+0.00%) |
Dec 16, 2019 | 3.884 | 3.995 | 3.884 | 3.955 | 563 | +0.07(+1.85%) |
Dec 13, 2019 | 3.947 | 3.955 | 3.875 | 3.883 | 12,390 | -0.04(-1.02%) |
Dec 12, 2019 | 3.731 | 3.923 | 3.715 | 3.923 | 14,418 | +0.37(+10.34%) |
Dec 11, 2019 | 4.099 | 4.099 | 3.465 | 3.556 | 21,523 | -0.57(-13.76%) |
Dec 10, 2019 | 4.153 | 4.155 | 4.057 | 4.123 | 3,551 | -0.00(-0.06%) |
Dec 09, 2019 | 4.125 | 4.125 | 4.125 | 4.125 | 339 | +0.01(+0.25%) |
Dec 06, 2019 | 4.235 | 4.235 | 4.083 | 4.115 | 13,391 | -0.05(-1.10%) |
Dec 05, 2019 | 4.115 | 4.161 | 4.099 | 4.161 | 1,550 | +0.09(+2.10%) |
Dec 04, 2019 | 4.171 | 4.187 | 4.075 | 4.075 | 1,118 | -0.04(-0.97%) |
Dec 03, 2019 | 4.115 | 4.139 | 4.079 | 4.115 | 15,609 | +0.00(+0.00%) |
Dec 02, 2019 | 4.051 | 4.203 | 4.051 | 4.115 | 4,062 | -0.03(-0.77%) |
Nov 29, 2019 | 4.139 | 4.153 | 3.955 | 4.147 | 3,128 | -0.08(-1.89%) |
Nov 27, 2019 | 4.227 | 4.227 | 4.115 | 4.227 | 1,001 | +0.07(+1.73%) |
Nov 26, 2019 | 4.051 | 4.219 | 4.047 | 4.155 | 6,897 | +0.10(+2.43%) |
Nov 25, 2019 | 4.131 | 4.131 | 3.865 | 4.056 | 1,951 | +0.07(+1.74%) |
Nov 22, 2019 | 4.434 | 4.434 | 3.963 | 3.987 | 6,508 | -0.45(-10.13%) |
Nov 21, 2019 | 4.434 | 4.442 | 4.434 | 4.436 | 2,569 | -0.03(-0.67%) |
Nov 20, 2019 | 4.224 | 4.466 | 4.224 | 4.466 | 2,449 | +0.06(+1.27%) |
Nov 19, 2019 | 4.323 | 4.410 | 4.259 | 4.410 | 2,659 | +0.18(+4.35%) |
Nov 18, 2019 | 4.283 | 4.403 | 4.141 | 4.227 | 12,077 | -0.13(-2.94%) |
Nov 15, 2019 | 4.339 | 4.355 | 4.339 | 4.355 | 2,503 | -0.03(-0.73%) |
Nov 14, 2019 | 4.243 | 4.386 | 4.083 | 4.386 | 2,229 | +0.10(+2.42%) |
Nov 13, 2019 | 4.442 | 4.586 | 4.195 | 4.283 | 9,251 | -0.10(-2.27%) |
Nov 12, 2019 | 4.291 | 4.434 | 4.291 | 4.383 | 22,285 | +0.20(+4.68%) |
Nov 11, 2019 | 4.187 | 4.187 | 4.187 | 4.187 | 312 | +0.10(+2.34%) |
Nov 08, 2019 | 4.011 | 4.187 | 3.843 | 4.091 | 25,156 | +0.30(+7.79%) |
Nov 07, 2019 | 3.699 | 3.955 | 3.659 | 3.795 | 4,927 | -0.14(-3.65%) |
Nov 06, 2019 | 3.867 | 3.963 | 3.867 | 3.939 | 4,418 | +0.02(+0.61%) |
Nov 05, 2019 | 3.867 | 3.931 | 3.851 | 3.915 | 3,592 | +0.07(+1.87%) |
Nov 04, 2019 | 3.875 | 3.875 | 3.835 | 3.843 | 9,052 | +0.02(+0.63%) |
Nov 01, 2019 | 3.907 | 3.907 | 3.683 | 3.819 | 6,633 | -0.04(-0.98%) |
Oct 31, 2019 | 3.643 | 3.857 | 3.643 | 3.857 | 2,075 | +0.14(+3.81%) |
Oct 30, 2019 | 3.715 | 3.715 | 3.715 | 3.715 | 369 | +0.04(+1.09%) |
Oct 29, 2019 | 3.667 | 3.787 | 3.492 | 3.675 | 7,690 | -0.08(-2.03%) |
Oct 28, 2019 | 3.779 | 3.779 | 3.723 | 3.751 | 2,506 | +0.06(+1.56%) |
Oct 25, 2019 | 3.732 | 3.823 | 3.691 | 3.694 | 3,003 | -0.10(-2.67%) |
Oct 24, 2019 | 3.827 | 3.827 | 3.691 | 3.795 | 4,896 | -0.00(-0.00%) |
Oct 23, 2019 | 3.765 | 3.795 | 3.741 | 3.795 | 933 | +0.01(+0.34%) |
Oct 22, 2019 | 3.725 | 3.785 | 3.725 | 3.782 | 667 | +0.03(+0.72%) |
Oct 21, 2019 | 3.939 | 3.947 | 3.723 | 3.755 | 4,951 | -0.21(-5.24%) |
Oct 18, 2019 | 3.779 | 3.995 | 3.723 | 3.963 | 4,130 | +0.13(+3.33%) |
Oct 17, 2019 | 3.843 | 4.139 | 3.835 | 3.835 | 3,057 | -0.08(-2.04%) |
Oct 16, 2019 | 3.995 | 4.115 | 3.843 | 3.915 | 4,952 | -0.00(-0.02%) |
Oct 15, 2019 | 3.995 | 4.115 | 3.916 | 3.916 | 4,063 | -0.13(-3.14%) |
Oct 14, 2019 | 4.027 | 4.386 | 3.828 | 4.043 | 6,430 | +0.09(+2.22%) |
Oct 11, 2019 | 3.979 | 3.979 | 3.855 | 3.955 | 2,878 | -0.10(-2.56%) |
Oct 10, 2019 | 4.059 | 4.059 | 4.059 | 4.059 | 384 | -0.02(-0.59%) |
Oct 09, 2019 | 4.083 | 4.083 | 3.820 | 4.083 | 4,753 | -0.03(-0.66%) |
Oct 08, 2019 | 3.907 | 4.563 | 3.825 | 4.110 | 19,430 | +0.37(+9.91%) |
Oct 07, 2019 | 4.003 | 4.003 | 3.739 | 3.739 | 3,434 | -0.24(-6.02%) |
Oct 04, 2019 | 3.915 | 4.962 | 3.915 | 3.979 | 4,380 | +0.10(+2.47%) |
Oct 03, 2019 | 4.067 | 4.075 | 3.675 | 3.883 | 22,117 | -0.26(-6.20%) |
Oct 02, 2019 | 4.251 | 4.251 | 4.075 | 4.140 | 1,419 | -0.13(-2.99%) |
Oct 01, 2019 | 4.083 | 4.267 | 4.083 | 4.267 | 1,020 | +0.22(+5.34%) |
Sep 30, 2019 | 4.091 | 4.091 | 4.051 | 4.051 | 12,083 | -0.10(-2.50%) |
Sep 27, 2019 | 4.059 | 4.195 | 3.971 | 4.155 | 8,385 | +0.08(+1.96%) |
Sep 26, 2019 | 3.995 | 4.402 | 3.963 | 4.075 | 24,403 | +0.05(+1.19%) |
Sep 25, 2019 | 3.971 | 4.283 | 3.971 | 4.027 | 5,342 | -0.02(-0.59%) |
Sep 24, 2019 | 4.275 | 4.546 | 4.023 | 4.051 | 14,374 | -0.14(-3.43%) |
Sep 23, 2019 | 3.675 | 4.215 | 3.675 | 4.195 | 16,335 | +0.02(+0.57%) |
Sep 20, 2019 | 3.651 | 4.235 | 3.651 | 4.171 | 11,264 | +0.22(+5.45%) |
Sep 19, 2019 | 3.723 | 3.971 | 3.675 | 3.955 | 9,479 | +0.26(+7.07%) |
Sep 18, 2019 | 3.771 | 3.771 | 3.675 | 3.694 | 1,236 | -0.10(-2.67%) |
Sep 17, 2019 | 3.667 | 3.851 | 3.468 | 3.795 | 15,217 | +0.19(+5.21%) |
Sep 16, 2019 | 3.615 | 3.723 | 3.595 | 3.607 | 2,811 | -0.07(-1.88%) |
Sep 13, 2019 | 3.576 | 3.771 | 3.576 | 3.677 | 6,758 | +0.06(+1.58%) |
Sep 12, 2019 | 3.404 | 3.635 | 3.356 | 3.619 | 14,205 | +0.30(+9.16%) |
Sep 11, 2019 | 3.252 | 3.396 | 3.180 | 3.316 | 4,966 | +0.04(+1.12%) |
Sep 10, 2019 | 3.144 | 3.572 | 3.076 | 3.279 | 28,827 | +0.27(+8.86%) |
Sep 09, 2019 | 3.138 | 3.147 | 2.948 | 3.012 | 12,123 | -0.07(-2.33%) |
Sep 06, 2019 | 3.084 | 3.101 | 2.972 | 3.084 | 6,257 | +0.00(+0.00%) |
Sep 05, 2019 | 3.116 | 3.116 | 2.916 | 3.084 | 5,748 | +0.02(+0.52%) |
Sep 04, 2019 | 3.076 | 3.076 | 2.916 | 3.068 | 7,618 | +0.07(+2.40%) |
Sep 03, 2019 | 2.996 | 3.107 | 2.908 | 2.996 | 2,356 | -0.15(-4.82%) |
Aug 30, 2019 | 3.036 | 3.179 | 2.920 | 3.148 | 3,504 | +0.16(+5.21%) |
Aug 29, 2019 | 2.996 | 3.036 | 2.884 | 2.992 | 7,440 | -0.08(-2.73%) |
Aug 28, 2019 | 3.004 | 3.076 | 2.900 | 3.076 | 4,744 | +0.08(+2.67%) |
Aug 27, 2019 | 2.980 | 3.196 | 2.892 | 2.996 | 22,317 | +0.01(+0.30%) |
Aug 26, 2019 | 3.095 | 3.095 | 2.987 | 2.987 | 4,380 | -0.13(-4.14%) |
Aug 23, 2019 | 3.124 | 3.124 | 3.116 | 3.116 | 1,001 | +0.05(+1.70%) |
Aug 22, 2019 | 3.108 | 3.116 | 3.064 | 3.064 | 1,851 | -0.11(-3.41%) |
Aug 21, 2019 | 2.932 | 3.172 | 2.932 | 3.172 | 5,713 | +0.27(+9.37%) |
Aug 20, 2019 | 3.060 | 3.060 | 2.900 | 2.900 | 2,251 | -0.11(-3.68%) |
Aug 19, 2019 | 2.980 | 3.051 | 2.876 | 3.011 | 12,017 | +0.13(+4.66%) |
Aug 16, 2019 | 3.132 | 3.132 | 2.877 | 2.877 | 28,410 | -0.24(-7.67%) |
Aug 15, 2019 | 2.996 | 3.194 | 2.981 | 3.116 | 11,484 | +0.12(+4.00%) |
Aug 14, 2019 | 3.038 | 3.038 | 2.996 | 2.996 | 12,420 | +0.06(+2.18%) |
Aug 13, 2019 | 3.036 | 3.036 | 2.932 | 2.932 | 14,658 | -0.03(-1.08%) |
Aug 12, 2019 | 2.985 | 3.076 | 2.956 | 2.964 | 10,416 | -0.02(-0.54%) |
Aug 09, 2019 | 3.028 | 3.028 | 2.980 | 2.980 | 2,127 | +0.00(+0.00%) |
Aug 08, 2019 | 3.084 | 3.092 | 2.956 | 2.980 | 2,503 | -0.10(-3.12%) |
Aug 07, 2019 | 3.127 | 3.127 | 2.971 | 3.076 | 1,346 | +0.12(+4.05%) |
Aug 06, 2019 | 3.100 | 3.147 | 2.956 | 2.956 | 4,493 | -0.10(-3.14%) |
Aug 05, 2019 | 3.036 | 3.156 | 2.876 | 3.052 | 9,998 | +0.09(+2.96%) |
Aug 02, 2019 | 3.012 | 3.108 | 2.956 | 2.964 | 8,135 | -0.15(-4.87%) |
Aug 01, 2019 | 3.172 | 3.422 | 3.004 | 3.116 | 26,053 | +0.09(+2.90%) |
Jul 31, 2019 | 3.076 | 3.163 | 3.028 | 3.028 | 3,506 | -0.02(-0.54%) |
Jul 30, 2019 | 3.076 | 3.164 | 2.956 | 3.045 | 4,326 | +0.09(+2.99%) |
Jul 29, 2019 | 3.036 | 3.151 | 2.956 | 2.956 | 3,585 | -0.17(-5.37%) |
Jul 26, 2019 | 3.012 | 3.124 | 2.956 | 3.124 | 7,008 | +0.01(+0.26%) |
Jul 25, 2019 | 3.116 | 3.180 | 2.805 | 3.116 | 6,021 | -0.06(-1.79%) |
Jul 24, 2019 | 2.988 | 3.173 | 2.988 | 3.173 | 5,166 | +0.11(+3.74%) |
Jul 23, 2019 | 3.172 | 3.172 | 2.860 | 3.059 | 4,331 | -0.06(-1.84%) |
Jul 22, 2019 | 3.132 | 3.180 | 3.076 | 3.116 | 3,409 | +0.00(+0.00%) |
Jul 19, 2019 | 3.142 | 3.142 | 3.116 | 3.116 | 4,255 | -0.00(-0.00%) |
Jul 18, 2019 | 3.156 | 3.188 | 3.116 | 3.116 | 4,728 | -0.04(-1.27%) |
Jul 17, 2019 | 3.180 | 3.180 | 3.156 | 3.156 | 2,098 | -0.05(-1.49%) |
Jul 16, 2019 | 3.116 | 3.204 | 3.116 | 3.204 | 6,833 | +0.02(+0.55%) |
Jul 15, 2019 | 3.300 | 3.300 | 3.116 | 3.186 | 8,943 | +0.07(+2.26%) |
Jul 12, 2019 | 3.196 | 3.228 | 2.892 | 3.116 | 19,524 | -0.04(-1.30%) |
Jul 11, 2019 | 3.188 | 3.196 | 3.140 | 3.157 | 8,215 | +0.03(+1.05%) |
Jul 10, 2019 | 2.996 | 3.188 | 2.988 | 3.124 | 19,712 | -0.02(-0.76%) |
Jul 09, 2019 | 3.116 | 3.276 | 3.052 | 3.148 | 39,354 | -0.02(-0.51%) |
Jul 08, 2019 | 3.511 | 3.586 | 3.148 | 3.164 | 29,215 | -0.11(-3.21%) |
Jul 05, 2019 | 3.508 | 3.508 | 3.269 | 3.269 | 4,380 | +0.01(+0.28%) |
Jul 03, 2019 | 3.260 | 3.260 | 3.204 | 3.260 | 2,628 | -0.01(-0.43%) |
Jul 02, 2019 | 3.316 | 3.316 | 3.196 | 3.274 | 4,349 | -0.00(-0.06%) |
Jul 01, 2019 | 3.268 | 3.451 | 3.268 | 3.276 | 5,217 | -0.01(-0.24%) |
Jun 28, 2019 | 3.380 | 3.476 | 3.244 | 3.284 | 3,254 | -0.15(-4.42%) |
Jun 27, 2019 | 3.436 | 3.515 | 3.124 | 3.436 | 7,725 | +0.00(+0.00%) |
Jun 26, 2019 | 3.444 | 3.570 | 3.364 | 3.436 | 27,743 | +0.16(+4.86%) |
Jun 25, 2019 | 3.374 | 3.396 | 3.277 | 3.277 | 3,754 | -0.10(-2.92%) |
Jun 24, 2019 | 3.284 | 3.375 | 3.284 | 3.375 | 1,712 | -0.06(-1.77%) |
Jun 21, 2019 | 3.444 | 3.444 | 3.436 | 3.436 | 4,881 | -0.09(-2.69%) |
Jun 20, 2019 | 3.524 | 3.531 | 3.524 | 3.531 | 613 | -0.00(-0.03%) |
Jun 19, 2019 | 3.428 | 3.595 | 3.428 | 3.532 | 3,141 | +0.00(+0.00%) |
Jun 18, 2019 | 3.739 | 3.803 | 3.396 | 3.532 | 12,549 | -0.05(-1.42%) |
Jun 17, 2019 | 3.388 | 3.835 | 3.300 | 3.583 | 18,332 | +0.27(+8.05%) |
Jun 14, 2019 | 3.228 | 3.324 | 3.196 | 3.316 | 15,894 | +0.04(+1.16%) |
Jun 13, 2019 | 3.244 | 3.356 | 3.204 | 3.278 | 9,798 | +0.09(+2.82%) |
Jun 12, 2019 | 3.196 | 3.492 | 3.172 | 3.188 | 14,788 | +0.02(+0.76%) |
Jun 11, 2019 | 3.196 | 3.196 | 3.116 | 3.164 | 8,396 | -0.11(-3.41%) |
Jun 10, 2019 | 3.324 | 3.324 | 3.116 | 3.276 | 6,770 | +0.02(+0.74%) |
Jun 07, 2019 | 3.420 | 3.452 | 3.084 | 3.252 | 9,386 | -0.08(-2.34%) |
Jun 06, 2019 | 3.396 | 3.396 | 3.196 | 3.330 | 7,718 | -0.02(-0.53%) |
Jun 05, 2019 | 3.380 | 3.529 | 3.204 | 3.348 | 15,557 | -0.12(-3.40%) |
Jun 04, 2019 | 3.516 | 3.527 | 3.206 | 3.465 | 3,923 | +0.02(+0.57%) |
Jun 03, 2019 | 3.516 | 3.516 | 3.268 | 3.446 | 4,236 | -0.16(-4.37%) |
May 31, 2019 | 3.675 | 3.675 | 3.516 | 3.603 | 3,254 | -0.18(-4.65%) |
May 30, 2019 | 3.795 | 3.795 | 3.739 | 3.779 | 2,212 | -0.02(-0.42%) |
May 29, 2019 | 3.755 | 3.828 | 3.755 | 3.795 | 2,157 | +0.06(+1.71%) |
May 28, 2019 | 3.795 | 3.835 | 3.723 | 3.731 | 6,443 | +0.06(+1.52%) |
May 24, 2019 | 3.372 | 3.809 | 3.172 | 3.675 | 18,147 | -0.02(-0.50%) |
May 23, 2019 | 3.687 | 3.751 | 3.675 | 3.694 | 3,126 | +0.15(+4.28%) |
May 22, 2019 | 3.817 | 3.817 | 3.542 | 3.542 | 2,578 | -0.29(-7.64%) |
May 21, 2019 | 3.763 | 3.963 | 3.731 | 3.835 | 17,952 | +0.13(+3.56%) |
May 20, 2019 | 3.691 | 3.723 | 3.603 | 3.703 | 3,399 | +0.03(+0.76%) |
May 17, 2019 | 3.675 | 3.755 | 3.595 | 3.675 | 2,878 | +0.01(+0.31%) |
May 16, 2019 | 3.675 | 3.763 | 3.595 | 3.664 | 3,331 | -0.05(-1.37%) |
May 15, 2019 | 3.835 | 3.835 | 3.516 | 3.715 | 9,130 | +0.10(+2.88%) |
May 14, 2019 | 3.595 | 3.731 | 3.583 | 3.611 | 15,733 | +0.02(+0.44%) |
May 13, 2019 | 3.595 | 3.771 | 3.436 | 3.595 | 13,886 | -0.18(-4.82%) |
May 10, 2019 | 3.556 | 4.131 | 3.556 | 3.777 | 16,020 | +0.11(+3.04%) |
May 09, 2019 | 3.795 | 3.878 | 3.635 | 3.666 | 7,872 | -0.06(-1.54%) |
May 08, 2019 | 3.771 | 4.135 | 3.420 | 3.723 | 100,755 | -0.06(-1.48%) |
May 07, 2019 | 3.995 | 3.995 | 3.691 | 3.779 | 22,164 | -0.08(-2.17%) |
May 06, 2019 | 4.123 | 4.131 | 3.863 | 3.863 | 4,289 | -0.10(-2.52%) |
May 03, 2019 | 4.115 | 4.115 | 3.963 | 3.963 | 6,883 | -0.11(-2.75%) |
May 02, 2019 | 3.963 | 4.075 | 3.963 | 4.075 | 4,224 | +0.16(+4.08%) |
May 01, 2019 | 3.915 | 3.915 | 3.643 | 3.915 | 14,793 | +0.03(+0.83%) |
Apr 30, 2019 | 3.803 | 4.043 | 3.654 | 3.883 | 11,093 | -0.08(-2.02%) |
Apr 29, 2019 | 3.867 | 3.981 | 3.723 | 3.963 | 30,724 | +0.02(+0.61%) |
Apr 26, 2019 | 3.915 | 4.083 | 3.835 | 3.939 | 9,011 | -0.06(-1.40%) |
Apr 25, 2019 | 4.075 | 4.147 | 3.891 | 3.995 | 8,934 | -0.05(-1.22%) |
Apr 24, 2019 | 4.083 | 4.107 | 3.955 | 4.045 | 19,204 | -0.01(-0.23%) |
Apr 23, 2019 | 3.995 | 4.115 | 3.995 | 4.054 | 9,765 | +0.04(+1.07%) |
Apr 22, 2019 | 4.123 | 4.171 | 4.003 | 4.011 | 7,145 | -0.06(-1.38%) |
Apr 18, 2019 | 4.171 | 4.219 | 3.995 | 4.067 | 13,391 | -0.05(-1.17%) |
Apr 17, 2019 | 4.227 | 4.235 | 3.995 | 4.115 | 10,045 | -0.09(-2.09%) |
Apr 16, 2019 | 4.227 | 4.227 | 4.115 | 4.203 | 6,120 | +0.09(+2.14%) |
Apr 15, 2019 | 4.203 | 4.203 | 4.115 | 4.115 | 3,879 | +0.01(+0.13%) |
Apr 12, 2019 | 4.227 | 4.235 | 4.109 | 4.109 | 1,752 | -0.12(-2.91%) |
Apr 11, 2019 | 4.115 | 4.233 | 4.067 | 4.233 | 9,485 | +0.05(+1.29%) |
Apr 10, 2019 | 4.187 | 4.187 | 4.115 | 4.179 | 6,211 | +0.06(+1.54%) |
Apr 09, 2019 | 4.195 | 4.195 | 4.115 | 4.115 | 4,871 | +0.00(+0.01%) |
Apr 08, 2019 | 4.139 | 4.233 | 4.091 | 4.115 | 8,045 | -0.02(-0.58%) |
Apr 05, 2019 | 4.219 | 4.235 | 4.003 | 4.139 | 36,170 | -0.02(-0.38%) |
Apr 04, 2019 | 4.506 | 4.506 | 4.155 | 4.155 | 24,838 | -0.28(-6.31%) |
Apr 03, 2019 | 4.394 | 4.434 | 4.394 | 4.434 | 421 | +0.12(+2.78%) |
Apr 02, 2019 | 4.562 | 4.562 | 4.235 | 4.315 | 1,600 | -0.11(-2.53%) |
Apr 01, 2019 | 4.235 | 4.426 | 4.235 | 4.426 | 759 | +0.33(+7.99%) |
Mar 29, 2019 | 4.227 | 4.235 | 4.067 | 4.099 | 27,909 | +0.00(+0.02%) |
Mar 28, 2019 | 4.235 | 4.235 | 4.055 | 4.098 | 19,934 | -0.07(-1.65%) |
Mar 27, 2019 | 4.144 | 4.331 | 4.123 | 4.167 | 31,435 | -0.07(-1.60%) |
Mar 26, 2019 | 4.482 | 4.629 | 4.226 | 4.235 | 7,773 | -0.13(-3.06%) |
Mar 25, 2019 | 4.251 | 4.396 | 4.243 | 4.368 | 4,299 | -0.19(-4.12%) |
Mar 22, 2019 | 4.259 | 4.556 | 4.219 | 4.556 | 5,632 | -0.04(-0.84%) |
Mar 21, 2019 | 4.714 | 4.786 | 4.530 | 4.594 | 7,396 | +0.00(+0.00%) |
Mar 20, 2019 | 4.275 | 4.666 | 4.275 | 4.594 | 14,339 | +0.40(+9.43%) |
Mar 19, 2019 | 4.145 | 4.216 | 4.145 | 4.198 | 2,091 | +0.03(+0.66%) |
Mar 18, 2019 | 4.267 | 4.275 | 4.143 | 4.171 | 4,802 | -0.06(-1.34%) |
Mar 15, 2019 | 4.155 | 4.266 | 4.123 | 4.227 | 4,380 | -0.06(-1.29%) |
Mar 14, 2019 | 4.436 | 4.490 | 4.275 | 4.283 | 6,603 | -0.22(-4.86%) |
Mar 13, 2019 | 4.075 | 4.522 | 4.075 | 4.502 | 28,739 | +0.40(+9.85%) |
Mar 12, 2019 | 4.219 | 4.383 | 4.098 | 4.098 | 5,946 | -0.18(-4.31%) |
Mar 11, 2019 | 4.259 | 4.315 | 4.115 | 4.283 | 8,016 | +0.13(+3.08%) |
Mar 08, 2019 | 4.163 | 4.219 | 4.043 | 4.155 | 17,271 | -0.04(-0.95%) |
Mar 07, 2019 | 4.430 | 4.430 | 4.195 | 4.195 | 2,450 | -0.10(-2.42%) |
Mar 06, 2019 | 4.418 | 4.634 | 3.851 | 4.299 | 17,299 | -0.28(-6.11%) |
Mar 05, 2019 | 4.754 | 4.795 | 4.403 | 4.578 | 5,917 | -0.02(-0.52%) |
Mar 04, 2019 | 4.914 | 4.914 | 4.594 | 4.602 | 11,267 | -0.05(-1.03%) |
Mar 01, 2019 | 4.794 | 4.818 | 4.634 | 4.650 | 17,647 | -0.14(-2.84%) |
Feb 28, 2019 | 4.730 | 4.794 | 4.658 | 4.786 | 6,090 | +0.13(+2.90%) |
Feb 27, 2019 | 4.649 | 4.711 | 4.649 | 4.651 | 570 | +0.02(+0.36%) |
Feb 26, 2019 | 4.770 | 4.770 | 4.634 | 4.634 | 632 | -0.05(-1.02%) |
Feb 25, 2019 | 4.634 | 4.770 | 4.634 | 4.682 | 4,724 | +0.02(+0.51%) |
Feb 22, 2019 | 4.738 | 4.738 | 4.594 | 4.658 | 3,254 | -0.02(-0.34%) |
Feb 21, 2019 | 4.626 | 4.674 | 4.594 | 4.674 | 2,446 | +0.20(+4.46%) |
Feb 20, 2019 | 4.772 | 4.772 | 4.474 | 4.474 | 996 | -0.30(-6.36%) |
Feb 19, 2019 | 4.794 | 4.794 | 4.666 | 4.778 | 2,598 | +0.07(+1.53%) |
Feb 15, 2019 | 4.794 | 4.794 | 4.610 | 4.706 | 11,264 | +0.02(+0.51%) |
Feb 14, 2019 | 4.698 | 4.698 | 4.598 | 4.682 | 4,600 | -0.02(-0.33%) |
Feb 13, 2019 | 4.541 | 4.698 | 4.512 | 4.698 | 2,369 | +0.20(+4.35%) |
Feb 12, 2019 | 4.526 | 4.557 | 4.479 | 4.502 | 12,226 | +0.00(+0.00%) |
Feb 11, 2019 | 4.267 | 4.533 | 4.267 | 4.502 | 17,700 | +0.23(+5.50%) |
Feb 08, 2019 | 4.251 | 4.345 | 4.048 | 4.267 | 9,068 | -0.07(-1.50%) |
Feb 07, 2019 | 4.244 | 4.376 | 4.220 | 4.332 | 6,126 | -0.08(-1.89%) |
Feb 06, 2019 | 4.612 | 4.737 | 4.173 | 4.416 | 31,051 | -0.20(-4.41%) |
Feb 05, 2019 | 4.706 | 4.706 | 4.541 | 4.619 | 20,298 | -0.17(-3.59%) |
Feb 04, 2019 | 4.696 | 4.815 | 4.611 | 4.792 | 7,979 | +0.27(+6.06%) |