Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.273 | 4.290 | 4.228 | 4.241 | 95,015 | -0.05(-1.21%) |
Jan 30, 2020 | 4.273 | 4.306 | 4.234 | 4.293 | 98,650 | +0.01(+0.30%) |
Jan 29, 2020 | 4.312 | 4.312 | 4.273 | 4.280 | 81,378 | -0.01(-0.15%) |
Jan 28, 2020 | 4.260 | 4.293 | 4.247 | 4.286 | 172,023 | +0.04(+0.92%) |
Jan 27, 2020 | 4.280 | 4.280 | 4.241 | 4.247 | 97,497 | -0.06(-1.36%) |
Jan 24, 2020 | 4.364 | 4.390 | 4.302 | 4.306 | 72,568 | -0.05(-1.05%) |
Jan 23, 2020 | 4.345 | 4.390 | 4.319 | 4.351 | 62,401 | +0.01(+0.15%) |
Jan 22, 2020 | 4.364 | 4.377 | 4.338 | 4.345 | 92,571 | -0.01(-0.15%) |
Jan 21, 2020 | 4.358 | 4.390 | 4.342 | 4.351 | 108,139 | -0.01(-0.30%) |
Jan 17, 2020 | 4.384 | 4.390 | 4.364 | 4.364 | 46,124 | -0.01(-0.30%) |
Jan 16, 2020 | 4.397 | 4.403 | 4.364 | 4.377 | 135,955 | -0.02(-0.44%) |
Jan 15, 2020 | 4.358 | 4.397 | 4.348 | 4.397 | 169,815 | +0.04(+0.90%) |
Jan 14, 2020 | 4.345 | 4.390 | 4.332 | 4.358 | 279,151 | +0.01(+0.15%) |
Jan 13, 2020 | 4.358 | 4.371 | 4.325 | 4.351 | 114,807 | +0.00(+0.00%) |
Jan 10, 2020 | 4.364 | 4.371 | 4.332 | 4.351 | 104,240 | +0.00(+0.00%) |
Jan 09, 2020 | 4.351 | 4.358 | 4.313 | 4.351 | 111,821 | +0.01(+0.15%) |
Jan 08, 2020 | 4.332 | 4.351 | 4.325 | 4.345 | 75,360 | +0.03(+0.75%) |
Jan 07, 2020 | 4.299 | 4.325 | 4.299 | 4.312 | 46,550 | +0.01(+0.30%) |
Jan 06, 2020 | 4.273 | 4.325 | 4.273 | 4.299 | 52,286 | +0.01(+0.15%) |
Jan 03, 2020 | 4.312 | 4.325 | 4.286 | 4.293 | 68,571 | -0.05(-1.05%) |
Jan 02, 2020 | 4.312 | 4.351 | 4.293 | 4.338 | 106,027 | +0.03(+0.60%) |
Dec 31, 2019 | 4.286 | 4.332 | 4.267 | 4.312 | 152,517 | +0.01(+0.15%) |
Dec 30, 2019 | 4.377 | 4.384 | 4.293 | 4.306 | 275,461 | -0.02(-0.45%) |
Dec 27, 2019 | 4.345 | 4.355 | 4.319 | 4.325 | 141,908 | +0.01(+0.15%) |
Dec 26, 2019 | 4.319 | 4.338 | 4.273 | 4.319 | 175,777 | +0.00(+0.00%) |
Dec 24, 2019 | 4.293 | 4.319 | 4.273 | 4.319 | 60,576 | +0.04(+0.91%) |
Dec 23, 2019 | 4.280 | 4.299 | 4.247 | 4.280 | 112,057 | +0.00(+0.00%) |
Dec 20, 2019 | 4.260 | 4.280 | 4.247 | 4.280 | 180,345 | +0.03(+0.77%) |
Dec 19, 2019 | 4.241 | 4.293 | 4.221 | 4.247 | 152,366 | +0.02(+0.46%) |
Dec 18, 2019 | 4.241 | 4.273 | 4.215 | 4.228 | 240,222 | -0.02(-0.46%) |
Dec 17, 2019 | 4.280 | 4.280 | 4.221 | 4.247 | 162,472 | -0.01(-0.15%) |
Dec 16, 2019 | 4.280 | 4.293 | 4.254 | 4.254 | 104,643 | +0.01(+0.15%) |
Dec 13, 2019 | 4.228 | 4.266 | 4.209 | 4.247 | 261,939 | +0.01(+0.30%) |
Dec 12, 2019 | 4.228 | 4.247 | 4.222 | 4.235 | 140,568 | +0.01(+0.30%) |
Dec 11, 2019 | 4.216 | 4.223 | 4.203 | 4.222 | 39,012 | +0.02(+0.45%) |
Dec 10, 2019 | 4.190 | 4.235 | 4.184 | 4.203 | 170,107 | +0.01(+0.30%) |
Dec 09, 2019 | 4.190 | 4.222 | 4.190 | 4.190 | 151,523 | +0.00(+0.00%) |
Dec 06, 2019 | 4.184 | 4.203 | 4.159 | 4.190 | 98,898 | +0.01(+0.30%) |
Dec 05, 2019 | 4.159 | 4.184 | 4.140 | 4.178 | 78,030 | +0.03(+0.61%) |
Dec 04, 2019 | 4.121 | 4.178 | 4.115 | 4.152 | 126,419 | +0.04(+0.92%) |
Dec 03, 2019 | 4.152 | 4.159 | 4.095 | 4.114 | 130,118 | -0.05(-1.22%) |
Dec 02, 2019 | 4.184 | 4.184 | 4.146 | 4.165 | 65,770 | -0.02(-0.44%) |
Nov 29, 2019 | 4.184 | 4.184 | 4.146 | 4.183 | 91,157 | -0.01(-0.16%) |
Nov 27, 2019 | 4.178 | 4.190 | 4.152 | 4.190 | 66,037 | -0.01(-0.15%) |
Nov 26, 2019 | 4.146 | 4.197 | 4.140 | 4.197 | 115,277 | +0.03(+0.76%) |
Nov 25, 2019 | 4.165 | 4.165 | 4.146 | 4.165 | 114,365 | +0.01(+0.30%) |
Nov 22, 2019 | 4.133 | 4.159 | 4.121 | 4.152 | 109,641 | +0.01(+0.31%) |
Nov 21, 2019 | 4.133 | 4.148 | 4.108 | 4.140 | 109,655 | +0.00(+0.00%) |
Nov 20, 2019 | 4.140 | 4.157 | 4.114 | 4.140 | 87,125 | -0.01(-0.15%) |
Nov 19, 2019 | 4.140 | 4.159 | 4.133 | 4.146 | 67,538 | +0.00(+0.00%) |
Nov 18, 2019 | 4.165 | 4.171 | 4.127 | 4.146 | 89,121 | -0.03(-0.61%) |
Nov 15, 2019 | 4.146 | 4.174 | 4.140 | 4.171 | 114,223 | +0.03(+0.61%) |
Nov 14, 2019 | 4.140 | 4.146 | 4.121 | 4.146 | 99,755 | -0.01(-0.15%) |
Nov 13, 2019 | 4.114 | 4.152 | 4.114 | 4.152 | 127,062 | +0.01(+0.31%) |
Nov 12, 2019 | 4.133 | 4.152 | 4.114 | 4.140 | 136,246 | +0.00(+0.00%) |
Nov 11, 2019 | 4.102 | 4.146 | 4.102 | 4.140 | 110,238 | +0.02(+0.46%) |
Nov 08, 2019 | 4.114 | 4.127 | 4.089 | 4.121 | 130,337 | +0.01(+0.15%) |
Nov 07, 2019 | 4.127 | 4.127 | 4.089 | 4.114 | 120,816 | +0.01(+0.15%) |
Nov 06, 2019 | 4.083 | 4.121 | 4.076 | 4.108 | 88,557 | +0.01(+0.15%) |
Nov 05, 2019 | 4.095 | 4.108 | 4.064 | 4.102 | 116,454 | +0.01(+0.31%) |
Nov 04, 2019 | 4.083 | 4.095 | 4.045 | 4.089 | 277,434 | +0.01(+0.31%) |
Nov 01, 2019 | 4.076 | 4.089 | 4.045 | 4.076 | 137,289 | +0.03(+0.78%) |
Oct 31, 2019 | 4.051 | 4.070 | 4.026 | 4.045 | 148,619 | -0.01(-0.31%) |
Oct 30, 2019 | 4.038 | 4.089 | 4.013 | 4.057 | 248,874 | +0.02(+0.47%) |
Oct 29, 2019 | 4.007 | 4.051 | 3.990 | 4.038 | 230,509 | +0.03(+0.63%) |
Oct 28, 2019 | 4.007 | 4.026 | 4.000 | 4.013 | 76,030 | +0.02(+0.48%) |
Oct 25, 2019 | 3.981 | 4.000 | 3.981 | 3.994 | 44,867 | +0.01(+0.16%) |
Oct 24, 2019 | 4.007 | 4.007 | 3.981 | 3.988 | 65,916 | -0.01(-0.16%) |
Oct 23, 2019 | 3.994 | 4.013 | 3.986 | 3.994 | 79,995 | +0.00(+0.00%) |
Oct 22, 2019 | 3.988 | 4.013 | 3.981 | 3.994 | 71,586 | +0.01(+0.16%) |
Oct 21, 2019 | 3.975 | 4.007 | 3.969 | 3.988 | 69,843 | +0.02(+0.48%) |
Oct 18, 2019 | 3.975 | 3.988 | 3.962 | 3.969 | 54,188 | -0.02(-0.48%) |
Oct 17, 2019 | 3.988 | 4.000 | 3.969 | 3.988 | 66,200 | +0.00(+0.00%) |
Oct 16, 2019 | 3.969 | 3.994 | 3.956 | 3.988 | 120,427 | +0.01(+0.32%) |
Oct 15, 2019 | 3.969 | 4.013 | 3.956 | 3.975 | 67,957 | +0.02(+0.48%) |
Oct 14, 2019 | 3.956 | 3.975 | 3.940 | 3.956 | 75,915 | -0.01(-0.16%) |
Oct 11, 2019 | 3.956 | 3.981 | 3.943 | 3.962 | 96,371 | +0.04(+0.97%) |
Oct 10, 2019 | 3.905 | 3.935 | 3.905 | 3.924 | 39,681 | +0.02(+0.49%) |
Oct 09, 2019 | 3.899 | 3.931 | 3.880 | 3.905 | 92,260 | +0.01(+0.33%) |
Oct 08, 2019 | 3.905 | 3.914 | 3.893 | 3.893 | 54,835 | -0.04(-0.97%) |
Oct 07, 2019 | 3.937 | 3.943 | 3.912 | 3.931 | 110,723 | -0.01(-0.27%) |
Oct 04, 2019 | 3.918 | 3.943 | 3.918 | 3.942 | 80,256 | +0.02(+0.60%) |
Oct 03, 2019 | 3.905 | 3.924 | 3.874 | 3.918 | 115,673 | -0.01(-0.16%) |
Oct 02, 2019 | 4.019 | 4.019 | 3.912 | 3.924 | 147,281 | -0.11(-2.82%) |
Oct 01, 2019 | 4.051 | 4.064 | 4.026 | 4.038 | 215,626 | -0.01(-0.31%) |
Sep 30, 2019 | 4.051 | 4.076 | 4.038 | 4.051 | 166,728 | +0.01(+0.31%) |
Sep 27, 2019 | 4.064 | 4.071 | 4.032 | 4.038 | 72,831 | -0.03(-0.78%) |
Sep 26, 2019 | 4.070 | 4.076 | 4.046 | 4.070 | 84,738 | +0.00(+0.00%) |
Sep 25, 2019 | 4.057 | 4.070 | 4.045 | 4.070 | 75,736 | -0.00(-0.00%) |
Sep 24, 2019 | 4.095 | 4.098 | 4.057 | 4.070 | 75,878 | -0.02(-0.46%) |
Sep 23, 2019 | 4.083 | 4.097 | 4.070 | 4.089 | 57,743 | -0.01(-0.15%) |
Sep 20, 2019 | 4.089 | 4.102 | 4.070 | 4.095 | 103,638 | +0.01(+0.15%) |
Sep 19, 2019 | 4.108 | 4.121 | 4.076 | 4.089 | 91,648 | -0.01(-0.31%) |
Sep 18, 2019 | 4.114 | 4.121 | 4.076 | 4.102 | 95,250 | -0.01(-0.31%) |
Sep 17, 2019 | 4.076 | 4.146 | 4.076 | 4.114 | 207,501 | +0.03(+0.78%) |
Sep 16, 2019 | 4.083 | 4.095 | 4.064 | 4.083 | 134,049 | +0.01(+0.30%) |
Sep 13, 2019 | 4.070 | 4.089 | 4.046 | 4.070 | 221,668 | +0.01(+0.30%) |
Sep 12, 2019 | 4.009 | 4.064 | 4.009 | 4.058 | 197,222 | +0.04(+0.92%) |
Sep 11, 2019 | 3.978 | 4.033 | 3.978 | 4.021 | 138,652 | +0.04(+1.08%) |
Sep 10, 2019 | 3.953 | 3.984 | 3.929 | 3.978 | 96,475 | +0.02(+0.62%) |
Sep 09, 2019 | 3.941 | 3.966 | 3.935 | 3.953 | 114,275 | +0.01(+0.16%) |
Sep 06, 2019 | 3.935 | 3.953 | 3.923 | 3.947 | 75,513 | +0.01(+0.16%) |
Sep 05, 2019 | 3.929 | 4.003 | 3.929 | 3.941 | 66,745 | +0.03(+0.79%) |
Sep 04, 2019 | 3.898 | 3.916 | 3.879 | 3.910 | 121,540 | +0.03(+0.79%) |
Sep 03, 2019 | 3.861 | 3.886 | 3.849 | 3.879 | 103,125 | -0.02(-0.47%) |
Aug 30, 2019 | 3.886 | 3.904 | 3.886 | 3.898 | 73,239 | +0.02(+0.64%) |
Aug 29, 2019 | 3.849 | 3.886 | 3.849 | 3.873 | 46,129 | +0.04(+0.96%) |
Aug 28, 2019 | 3.818 | 3.849 | 3.818 | 3.836 | 176,574 | +0.01(+0.16%) |
Aug 27, 2019 | 3.892 | 3.896 | 3.830 | 3.830 | 111,978 | -0.04(-0.96%) |
Aug 26, 2019 | 3.855 | 3.910 | 3.830 | 3.867 | 119,642 | +0.02(+0.64%) |
Aug 23, 2019 | 3.849 | 3.873 | 3.842 | 3.842 | 90,778 | -0.03(-0.79%) |
Aug 22, 2019 | 3.879 | 3.904 | 3.868 | 3.873 | 130,267 | +0.00(+0.00%) |
Aug 21, 2019 | 3.923 | 3.941 | 3.873 | 3.873 | 83,522 | -0.04(-0.94%) |
Aug 20, 2019 | 3.916 | 3.916 | 3.892 | 3.910 | 48,836 | -0.01(-0.16%) |
Aug 19, 2019 | 3.904 | 3.929 | 3.879 | 3.916 | 67,671 | +0.02(+0.63%) |
Aug 16, 2019 | 3.849 | 3.904 | 3.849 | 3.892 | 92,239 | +0.04(+0.96%) |
Aug 15, 2019 | 3.867 | 3.879 | 3.830 | 3.855 | 134,679 | +0.00(+0.00%) |
Aug 14, 2019 | 3.916 | 3.916 | 3.855 | 3.855 | 136,614 | -0.08(-2.03%) |
Aug 13, 2019 | 3.916 | 3.966 | 3.904 | 3.935 | 125,524 | +0.01(+0.27%) |
Aug 12, 2019 | 3.935 | 3.947 | 3.924 | 3.924 | 41,228 | -0.04(-1.04%) |
Aug 09, 2019 | 3.972 | 4.003 | 3.956 | 3.966 | 98,248 | -0.03(-0.77%) |
Aug 08, 2019 | 3.959 | 3.996 | 3.959 | 3.996 | 32,197 | +0.06(+1.41%) |
Aug 07, 2019 | 3.923 | 3.959 | 3.910 | 3.941 | 108,851 | -0.02(-0.47%) |
Aug 06, 2019 | 3.953 | 3.959 | 3.898 | 3.959 | 170,565 | +0.04(+0.94%) |
Aug 05, 2019 | 3.972 | 3.972 | 3.886 | 3.923 | 85,128 | -0.09(-2.15%) |
Aug 02, 2019 | 4.033 | 4.033 | 3.990 | 4.009 | 64,308 | -0.02(-0.61%) |
Aug 01, 2019 | 4.040 | 4.064 | 4.021 | 4.033 | 119,751 | -0.01(-0.30%) |
Jul 31, 2019 | 4.033 | 4.064 | 4.033 | 4.046 | 142,198 | -0.01(-0.15%) |
Jul 30, 2019 | 4.046 | 4.052 | 4.027 | 4.052 | 161,384 | -0.01(-0.15%) |
Jul 29, 2019 | 4.040 | 4.064 | 4.040 | 4.058 | 124,720 | +0.01(+0.15%) |
Jul 26, 2019 | 4.033 | 4.064 | 4.033 | 4.052 | 72,103 | +0.01(+0.30%) |
Jul 25, 2019 | 4.033 | 4.058 | 4.033 | 4.040 | 139,896 | -0.02(-0.46%) |
Jul 24, 2019 | 4.052 | 4.064 | 4.027 | 4.058 | 211,282 | +0.01(+0.30%) |
Jul 23, 2019 | 4.070 | 4.077 | 4.040 | 4.046 | 174,840 | -0.02(-0.61%) |
Jul 22, 2019 | 4.058 | 4.077 | 4.052 | 4.070 | 98,162 | +0.01(+0.15%) |
Jul 19, 2019 | 4.064 | 4.077 | 4.058 | 4.064 | 54,077 | +0.00(+0.00%) |
Jul 18, 2019 | 4.064 | 4.070 | 4.052 | 4.064 | 65,699 | +0.01(+0.15%) |
Jul 17, 2019 | 4.058 | 4.077 | 4.058 | 4.058 | 62,305 | -0.01(-0.30%) |
Jul 16, 2019 | 4.058 | 4.083 | 4.058 | 4.070 | 83,192 | +0.01(+0.15%) |
Jul 15, 2019 | 4.052 | 4.074 | 4.052 | 4.064 | 95,609 | +0.01(+0.30%) |
Jul 12, 2019 | 4.046 | 4.064 | 4.033 | 4.052 | 81,684 | +0.00(+0.00%) |
Jul 11, 2019 | 4.046 | 4.070 | 4.040 | 4.052 | 90,026 | +0.00(+0.00%) |
Jul 10, 2019 | 4.029 | 4.064 | 4.029 | 4.052 | 122,219 | +0.02(+0.46%) |
Jul 09, 2019 | 4.021 | 4.046 | 4.015 | 4.033 | 118,969 | +0.01(+0.15%) |
Jul 08, 2019 | 4.040 | 4.046 | 4.021 | 4.027 | 95,190 | -0.04(-1.06%) |
Jul 05, 2019 | 4.052 | 4.070 | 4.021 | 4.070 | 84,769 | +0.00(+0.00%) |
Jul 03, 2019 | 4.052 | 4.070 | 4.046 | 4.070 | 29,068 | +0.02(+0.61%) |
Jul 02, 2019 | 4.083 | 4.083 | 4.040 | 4.046 | 83,356 | -0.03(-0.76%) |
Jul 01, 2019 | 4.101 | 4.101 | 4.070 | 4.077 | 128,012 | +0.01(+0.15%) |
Jun 28, 2019 | 4.003 | 4.070 | 4.003 | 4.070 | 216,796 | +0.08(+2.01%) |
Jun 27, 2019 | 3.947 | 3.990 | 3.947 | 3.990 | 75,878 | +0.02(+0.62%) |
Jun 26, 2019 | 3.966 | 3.972 | 3.947 | 3.966 | 110,756 | +0.03(+0.83%) |
Jun 25, 2019 | 3.978 | 3.984 | 3.929 | 3.933 | 189,785 | -0.05(-1.28%) |
Jun 24, 2019 | 3.978 | 4.003 | 3.959 | 3.984 | 94,711 | +0.01(+0.15%) |
Jun 21, 2019 | 3.984 | 3.990 | 3.966 | 3.978 | 83,957 | -0.01(-0.31%) |
Jun 20, 2019 | 4.015 | 4.029 | 3.978 | 3.990 | 119,345 | +0.01(+0.15%) |
Jun 19, 2019 | 4.009 | 4.009 | 3.978 | 3.984 | 123,823 | -0.02(-0.61%) |
Jun 18, 2019 | 3.984 | 4.009 | 3.966 | 4.009 | 102,724 | +0.04(+0.93%) |
Jun 17, 2019 | 3.978 | 3.984 | 3.959 | 3.972 | 43,680 | -0.01(-0.15%) |
Jun 14, 2019 | 3.960 | 3.978 | 3.937 | 3.978 | 145,052 | +0.04(+0.89%) |
Jun 13, 2019 | 3.942 | 3.978 | 3.942 | 3.943 | 100,481 | +0.01(+0.18%) |
Jun 12, 2019 | 3.942 | 3.963 | 3.924 | 3.936 | 40,416 | -0.01(-0.30%) |
Jun 11, 2019 | 3.954 | 3.954 | 3.932 | 3.948 | 31,345 | +0.01(+0.30%) |
Jun 10, 2019 | 3.912 | 3.960 | 3.906 | 3.936 | 93,084 | +0.02(+0.61%) |
Jun 07, 2019 | 3.894 | 3.924 | 3.894 | 3.912 | 42,564 | +0.02(+0.62%) |
Jun 06, 2019 | 3.870 | 3.900 | 3.870 | 3.888 | 78,368 | +0.01(+0.31%) |
Jun 05, 2019 | 3.900 | 3.910 | 3.859 | 3.876 | 78,066 | -0.01(-0.15%) |
Jun 04, 2019 | 3.846 | 3.882 | 3.834 | 3.882 | 67,096 | +0.07(+1.73%) |
Jun 03, 2019 | 3.834 | 3.840 | 3.804 | 3.816 | 61,538 | +0.02(+0.47%) |
May 31, 2019 | 3.822 | 3.833 | 3.798 | 3.798 | 98,983 | -0.05(-1.40%) |
May 30, 2019 | 3.864 | 3.870 | 3.834 | 3.852 | 59,319 | +0.01(+0.16%) |
May 29, 2019 | 3.876 | 3.900 | 3.834 | 3.846 | 108,075 | -0.04(-1.08%) |
May 28, 2019 | 3.912 | 3.930 | 3.882 | 3.888 | 64,402 | -0.03(-0.76%) |
May 24, 2019 | 3.942 | 3.942 | 3.900 | 3.918 | 54,248 | +0.01(+0.15%) |
May 23, 2019 | 3.942 | 3.960 | 3.906 | 3.912 | 70,676 | -0.05(-1.21%) |
May 22, 2019 | 3.990 | 4.020 | 3.960 | 3.960 | 203,574 | -0.05(-1.20%) |
May 21, 2019 | 3.990 | 4.014 | 3.990 | 4.008 | 80,525 | +0.02(+0.45%) |
May 20, 2019 | 3.990 | 4.002 | 3.971 | 3.990 | 80,336 | -0.01(-0.30%) |
May 17, 2019 | 4.008 | 4.020 | 3.990 | 4.002 | 93,975 | -0.02(-0.60%) |
May 16, 2019 | 4.008 | 4.044 | 4.008 | 4.026 | 81,112 | +0.03(+0.75%) |
May 15, 2019 | 3.984 | 4.002 | 3.960 | 3.996 | 77,218 | +0.01(+0.15%) |
May 14, 2019 | 3.966 | 4.020 | 3.960 | 3.990 | 111,062 | +0.05(+1.37%) |
May 13, 2019 | 3.948 | 3.976 | 3.930 | 3.936 | 147,666 | -0.07(-1.79%) |
May 10, 2019 | 3.972 | 4.026 | 3.960 | 4.008 | 181,607 | +0.01(+0.30%) |
May 09, 2019 | 4.002 | 4.002 | 3.948 | 3.996 | 180,721 | -0.01(-0.25%) |
May 08, 2019 | 4.026 | 4.026 | 3.996 | 4.006 | 103,655 | +0.00(+0.10%) |
May 07, 2019 | 4.062 | 4.062 | 3.990 | 4.002 | 113,503 | -0.06(-1.47%) |
May 06, 2019 | 4.044 | 4.062 | 4.032 | 4.062 | 123,777 | -0.02(-0.44%) |
May 03, 2019 | 4.074 | 4.104 | 4.068 | 4.080 | 92,473 | +0.04(+0.89%) |
May 02, 2019 | 4.074 | 4.080 | 4.041 | 4.044 | 123,346 | -0.02(-0.59%) |
May 01, 2019 | 4.098 | 4.098 | 4.058 | 4.068 | 111,335 | -0.01(-0.29%) |
Apr 30, 2019 | 4.092 | 4.098 | 4.069 | 4.080 | 73,257 | -0.01(-0.15%) |
Apr 29, 2019 | 4.074 | 4.086 | 4.062 | 4.086 | 69,748 | +0.02(+0.44%) |
Apr 26, 2019 | 4.056 | 4.074 | 4.056 | 4.068 | 54,916 | +0.00(+0.00%) |
Apr 25, 2019 | 4.098 | 4.098 | 4.056 | 4.068 | 116,664 | -0.02(-0.59%) |
Apr 24, 2019 | 4.098 | 4.098 | 4.074 | 4.092 | 57,026 | -0.01(-0.15%) |
Apr 23, 2019 | 4.080 | 4.098 | 4.080 | 4.098 | 70,070 | +0.02(+0.44%) |
Apr 22, 2019 | 4.080 | 4.086 | 4.059 | 4.080 | 93,691 | +0.00(+0.00%) |
Apr 18, 2019 | 4.098 | 4.098 | 4.080 | 4.080 | 55,917 | -0.02(-0.44%) |
Apr 17, 2019 | 4.086 | 4.098 | 4.086 | 4.098 | 80,429 | +0.02(+0.44%) |
Apr 16, 2019 | 4.086 | 4.086 | 4.074 | 4.080 | 67,820 | +0.00(+0.00%) |
Apr 15, 2019 | 4.062 | 4.086 | 4.062 | 4.080 | 68,997 | +0.03(+0.74%) |
Apr 12, 2019 | 4.086 | 4.086 | 4.050 | 4.050 | 114,673 | -0.01(-0.29%) |
Apr 11, 2019 | 4.056 | 4.092 | 4.056 | 4.062 | 109,338 | +0.01(+0.15%) |
Apr 10, 2019 | 4.050 | 4.074 | 4.044 | 4.056 | 139,167 | +0.02(+0.45%) |
Apr 09, 2019 | 4.038 | 4.074 | 4.038 | 4.038 | 115,579 | +0.01(+0.15%) |
Apr 08, 2019 | 4.056 | 4.074 | 3.966 | 4.032 | 301,834 | -0.01(-0.15%) |
Apr 05, 2019 | 4.068 | 4.074 | 4.038 | 4.038 | 193,793 | -0.01(-0.15%) |
Apr 04, 2019 | 4.062 | 4.074 | 4.044 | 4.044 | 142,700 | -0.01(-0.30%) |
Apr 03, 2019 | 4.074 | 4.074 | 4.044 | 4.056 | 169,633 | -0.02(-0.44%) |
Apr 02, 2019 | 4.092 | 4.094 | 4.068 | 4.074 | 92,633 | -0.01(-0.15%) |
Apr 01, 2019 | 4.110 | 4.116 | 4.050 | 4.080 | 253,975 | -0.01(-0.29%) |
Mar 29, 2019 | 4.062 | 4.092 | 4.044 | 4.092 | 301,956 | +0.06(+1.49%) |
Mar 28, 2019 | 4.026 | 4.032 | 4.008 | 4.032 | 82,523 | +0.01(+0.30%) |
Mar 27, 2019 | 4.026 | 4.026 | 4.002 | 4.020 | 87,051 | +0.02(+0.45%) |
Mar 26, 2019 | 4.014 | 4.020 | 3.978 | 4.002 | 88,083 | +0.01(+0.15%) |
Mar 25, 2019 | 4.014 | 4.020 | 3.984 | 3.996 | 70,109 | -0.02(-0.45%) |
Mar 22, 2019 | 4.074 | 4.074 | 4.008 | 4.014 | 142,215 | -0.07(-1.62%) |
Mar 21, 2019 | 4.044 | 4.080 | 4.026 | 4.080 | 224,634 | +0.05(+1.34%) |
Mar 20, 2019 | 4.068 | 4.068 | 4.020 | 4.026 | 105,502 | -0.03(-0.74%) |
Mar 19, 2019 | 4.074 | 4.074 | 4.044 | 4.056 | 112,735 | +0.01(+0.30%) |
Mar 18, 2019 | 4.038 | 4.062 | 4.038 | 4.044 | 104,281 | +0.01(+0.15%) |
Mar 15, 2019 | 4.032 | 4.050 | 4.032 | 4.038 | 119,680 | +0.00(+0.00%) |
Mar 14, 2019 | 4.038 | 4.050 | 4.032 | 4.038 | 144,707 | +0.02(+0.60%) |
Mar 13, 2019 | 4.008 | 4.031 | 4.002 | 4.014 | 236,979 | +0.01(+0.15%) |
Mar 12, 2019 | 4.020 | 4.031 | 3.995 | 4.008 | 196,490 | +0.01(+0.29%) |
Mar 11, 2019 | 4.002 | 4.037 | 3.985 | 3.996 | 193,389 | +0.03(+0.74%) |
Mar 08, 2019 | 3.967 | 3.985 | 3.944 | 3.967 | 274,759 | -0.02(-0.44%) |
Mar 07, 2019 | 4.008 | 4.008 | 3.967 | 3.985 | 248,593 | -0.02(-0.58%) |
Mar 06, 2019 | 4.043 | 4.043 | 4.005 | 4.008 | 189,337 | -0.04(-0.87%) |
Mar 05, 2019 | 4.026 | 4.049 | 4.026 | 4.043 | 130,909 | +0.02(+0.58%) |
Mar 04, 2019 | 4.066 | 4.066 | 4.014 | 4.020 | 135,355 | -0.02(-0.58%) |
Mar 01, 2019 | 4.061 | 4.061 | 4.031 | 4.043 | 134,380 | +0.01(+0.15%) |
Feb 28, 2019 | 4.037 | 4.037 | 4.026 | 4.037 | 145,274 | +0.01(+0.14%) |
Feb 27, 2019 | 4.031 | 4.031 | 4.008 | 4.031 | 111,023 | +0.01(+0.14%) |
Feb 26, 2019 | 4.014 | 4.037 | 4.014 | 4.026 | 152,261 | +0.01(+0.15%) |
Feb 25, 2019 | 4.026 | 4.031 | 4.014 | 4.020 | 111,664 | +0.00(+0.00%) |
Feb 22, 2019 | 4.026 | 4.031 | 4.002 | 4.020 | 148,949 | +0.00(+0.00%) |
Feb 21, 2019 | 4.008 | 4.020 | 3.991 | 4.020 | 78,732 | +0.01(+0.15%) |
Feb 20, 2019 | 4.014 | 4.026 | 3.996 | 4.014 | 147,287 | +0.01(+0.15%) |
Feb 19, 2019 | 3.979 | 4.037 | 3.979 | 4.008 | 104,946 | +0.04(+0.88%) |
Feb 15, 2019 | 3.985 | 3.991 | 3.961 | 3.973 | 128,895 | +0.01(+0.15%) |
Feb 14, 2019 | 3.985 | 3.991 | 3.962 | 3.967 | 106,662 | -0.01(-0.29%) |
Feb 13, 2019 | 3.973 | 4.002 | 3.973 | 3.979 | 115,347 | +0.01(+0.29%) |
Feb 12, 2019 | 3.961 | 3.996 | 3.932 | 3.967 | 120,381 | +0.03(+0.74%) |
Feb 11, 2019 | 3.932 | 3.938 | 3.909 | 3.938 | 105,738 | +0.03(+0.75%) |
Feb 08, 2019 | 3.903 | 3.921 | 3.897 | 3.909 | 52,620 | +0.00(+0.00%) |
Feb 07, 2019 | 3.950 | 3.950 | 3.909 | 3.909 | 199,988 | -0.04(-1.03%) |
Feb 06, 2019 | 3.944 | 3.961 | 3.944 | 3.950 | 96,765 | -0.01(-0.15%) |
Feb 05, 2019 | 3.938 | 3.961 | 3.938 | 3.956 | 168,498 | +0.02(+0.59%) |
Feb 04, 2019 | 3.938 | 3.938 | 3.921 | 3.932 | 93,858 | -0.01(-0.15%) |