Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.759 | 3.792 | 3.732 | 3.786 | 1,216,828 | +0.03(+0.72%) |
May 28, 2020 | 3.745 | 3.806 | 3.738 | 3.759 | 1,050,625 | +0.01(+0.18%) |
May 27, 2020 | 3.718 | 3.759 | 3.651 | 3.752 | 1,127,090 | +0.07(+1.83%) |
May 26, 2020 | 3.664 | 3.725 | 3.657 | 3.684 | 2,218,306 | +0.07(+1.87%) |
May 22, 2020 | 3.637 | 3.640 | 3.590 | 3.617 | 3,535,993 | -0.03(-0.93%) |
May 21, 2020 | 3.664 | 3.678 | 3.630 | 3.651 | 516,054 | -0.01(-0.37%) |
May 20, 2020 | 3.637 | 3.678 | 3.637 | 3.664 | 705,737 | +0.07(+1.88%) |
May 19, 2020 | 3.583 | 3.664 | 3.583 | 3.596 | 829,785 | -0.01(-0.19%) |
May 18, 2020 | 3.569 | 3.630 | 3.563 | 3.603 | 1,251,138 | +0.13(+3.70%) |
May 15, 2020 | 3.407 | 3.488 | 3.407 | 3.475 | 744,357 | +0.02(+0.59%) |
May 14, 2020 | 3.387 | 3.461 | 3.346 | 3.454 | 1,410,808 | +0.01(+0.20%) |
May 13, 2020 | 3.569 | 3.569 | 3.421 | 3.448 | 1,624,700 | -0.11(-3.23%) |
May 12, 2020 | 3.644 | 3.659 | 3.563 | 3.563 | 911,435 | -0.07(-2.04%) |
May 11, 2020 | 3.617 | 3.664 | 3.603 | 3.637 | 931,316 | +0.00(+0.00%) |
May 08, 2020 | 3.603 | 3.657 | 3.603 | 3.637 | 818,911 | +0.05(+1.51%) |
May 07, 2020 | 3.610 | 3.610 | 3.557 | 3.583 | 1,440,562 | +0.05(+1.34%) |
May 06, 2020 | 3.590 | 3.596 | 3.532 | 3.536 | 956,292 | -0.02(-0.57%) |
May 05, 2020 | 3.549 | 3.596 | 3.536 | 3.556 | 883,936 | +0.05(+1.35%) |
May 04, 2020 | 3.468 | 3.509 | 3.421 | 3.509 | 853,718 | +0.01(+0.19%) |
May 01, 2020 | 3.576 | 3.583 | 3.475 | 3.502 | 1,304,992 | -0.14(-3.90%) |
Apr 30, 2020 | 3.657 | 3.684 | 3.603 | 3.644 | 723,112 | -0.01(-0.37%) |
Apr 29, 2020 | 3.603 | 3.684 | 3.603 | 3.657 | 1,010,380 | +0.09(+2.66%) |
Apr 28, 2020 | 3.590 | 3.637 | 3.549 | 3.563 | 1,007,891 | +0.02(+0.57%) |
Apr 27, 2020 | 3.536 | 3.590 | 3.536 | 3.542 | 1,516,851 | +0.02(+0.58%) |
Apr 24, 2020 | 3.515 | 3.536 | 3.468 | 3.522 | 735,186 | +0.04(+1.17%) |
Apr 23, 2020 | 3.509 | 3.563 | 3.475 | 3.482 | 1,114,910 | -0.03(-0.77%) |
Apr 22, 2020 | 3.502 | 3.528 | 3.469 | 3.509 | 1,182,029 | +0.09(+2.70%) |
Apr 21, 2020 | 3.476 | 3.495 | 3.390 | 3.416 | 1,843,957 | -0.10(-2.81%) |
Apr 20, 2020 | 3.502 | 3.588 | 3.502 | 3.515 | 1,223,541 | -0.05(-1.48%) |
Apr 17, 2020 | 3.568 | 3.581 | 3.495 | 3.568 | 1,251,020 | +0.09(+2.46%) |
Apr 16, 2020 | 3.476 | 3.509 | 3.423 | 3.482 | 1,156,591 | +0.01(+0.38%) |
Apr 15, 2020 | 3.515 | 3.515 | 3.397 | 3.469 | 1,143,528 | -0.11(-2.95%) |
Apr 14, 2020 | 3.548 | 3.588 | 3.502 | 3.574 | 1,439,798 | +0.18(+5.44%) |
Apr 13, 2020 | 3.502 | 3.525 | 3.357 | 3.390 | 2,685,571 | -0.13(-3.74%) |
Apr 09, 2020 | 3.502 | 3.634 | 3.462 | 3.522 | 3,228,801 | +0.07(+2.10%) |
Apr 08, 2020 | 3.311 | 3.482 | 3.258 | 3.449 | 2,240,779 | +0.18(+5.43%) |
Apr 07, 2020 | 3.291 | 3.351 | 3.232 | 3.272 | 2,910,124 | +0.14(+4.63%) |
Apr 06, 2020 | 3.061 | 3.163 | 3.015 | 3.127 | 2,262,669 | +0.24(+8.20%) |
Apr 03, 2020 | 3.015 | 3.028 | 2.867 | 2.890 | 2,137,899 | -0.13(-4.15%) |
Apr 02, 2020 | 2.929 | 3.035 | 2.883 | 3.015 | 1,277,741 | +0.07(+2.46%) |
Apr 01, 2020 | 3.114 | 3.133 | 2.916 | 2.942 | 2,694,953 | -0.24(-7.64%) |
Mar 31, 2020 | 3.212 | 3.265 | 3.160 | 3.186 | 1,367,506 | -0.03(-0.82%) |
Mar 30, 2020 | 3.212 | 3.265 | 3.127 | 3.212 | 3,608,136 | -0.01(-0.20%) |
Mar 27, 2020 | 3.166 | 3.291 | 3.100 | 3.219 | 1,473,879 | -0.01(-0.20%) |
Mar 26, 2020 | 3.100 | 3.334 | 3.091 | 3.225 | 3,372,695 | +0.22(+7.22%) |
Mar 25, 2020 | 2.798 | 3.173 | 2.798 | 3.008 | 3,328,431 | +0.28(+10.39%) |
Mar 24, 2020 | 2.659 | 2.903 | 2.640 | 2.725 | 4,012,491 | +0.24(+9.52%) |
Mar 23, 2020 | 2.633 | 2.646 | 2.488 | 2.488 | 5,082,665 | -0.16(-5.97%) |
Mar 20, 2020 | 2.824 | 2.942 | 2.646 | 2.646 | 4,555,475 | -0.08(-2.90%) |
Mar 19, 2020 | 2.495 | 2.837 | 2.416 | 2.725 | 3,999,812 | +0.29(+11.89%) |
Mar 18, 2020 | 2.916 | 2.956 | 2.436 | 2.436 | 5,722,196 | -0.65(-20.94%) |
Mar 17, 2020 | 3.100 | 3.147 | 2.962 | 3.081 | 2,870,730 | +0.05(+1.52%) |
Mar 16, 2020 | 2.962 | 3.173 | 2.959 | 3.035 | 2,789,662 | -0.32(-9.61%) |
Mar 13, 2020 | 3.258 | 3.357 | 3.114 | 3.357 | 2,242,265 | +0.31(+10.15%) |
Mar 12, 2020 | 3.285 | 3.285 | 2.995 | 3.048 | 4,586,844 | -0.49(-13.78%) |
Mar 11, 2020 | 3.739 | 3.739 | 3.495 | 3.535 | 3,138,913 | -0.28(-7.25%) |
Mar 10, 2020 | 3.864 | 3.864 | 3.653 | 3.811 | 2,264,919 | +0.09(+2.48%) |
Mar 09, 2020 | 3.706 | 3.851 | 3.686 | 3.719 | 3,529,591 | -0.26(-6.61%) |
Mar 06, 2020 | 3.936 | 3.996 | 3.884 | 3.982 | 2,260,799 | -0.03(-0.82%) |
Mar 05, 2020 | 4.094 | 4.108 | 3.982 | 4.015 | 2,304,968 | -0.16(-3.79%) |
Mar 04, 2020 | 4.134 | 4.193 | 4.101 | 4.173 | 2,686,161 | +0.14(+3.43%) |
Mar 03, 2020 | 4.173 | 4.231 | 4.002 | 4.035 | 3,278,228 | -0.09(-2.23%) |
Mar 02, 2020 | 3.877 | 4.127 | 3.877 | 4.127 | 3,519,619 | +0.26(+6.81%) |
Feb 28, 2020 | 3.818 | 3.923 | 3.732 | 3.864 | 7,783,365 | -0.09(-2.33%) |
Feb 27, 2020 | 4.108 | 4.127 | 3.838 | 3.956 | 4,582,069 | -0.22(-5.21%) |
Feb 26, 2020 | 4.213 | 4.285 | 4.160 | 4.173 | 2,481,469 | -0.01(-0.31%) |
Feb 25, 2020 | 4.404 | 4.424 | 4.173 | 4.187 | 3,434,915 | -0.19(-4.36%) |
Feb 24, 2020 | 4.424 | 4.437 | 4.345 | 4.377 | 3,554,709 | -0.17(-3.76%) |
Feb 21, 2020 | 4.582 | 4.582 | 4.549 | 4.549 | 1,038,794 | -0.04(-0.86%) |
Feb 20, 2020 | 4.601 | 4.614 | 4.562 | 4.588 | 918,253 | -0.01(-0.14%) |
Feb 19, 2020 | 4.601 | 4.608 | 4.588 | 4.595 | 802,858 | +0.02(+0.43%) |
Feb 18, 2020 | 4.588 | 4.588 | 4.555 | 4.575 | 872,561 | -0.01(-0.29%) |
Feb 14, 2020 | 4.595 | 4.608 | 4.562 | 4.588 | 1,019,957 | +0.01(+0.29%) |
Feb 13, 2020 | 4.582 | 4.601 | 4.549 | 4.575 | 1,799,232 | -0.03(-0.57%) |
Feb 12, 2020 | 4.575 | 4.601 | 4.574 | 4.601 | 960,617 | +0.06(+1.30%) |
Feb 11, 2020 | 4.549 | 4.582 | 4.542 | 4.542 | 1,120,248 | +0.00(+0.00%) |
Feb 10, 2020 | 4.522 | 4.542 | 4.516 | 4.542 | 852,811 | +0.02(+0.44%) |
Feb 07, 2020 | 4.542 | 4.549 | 4.522 | 4.522 | 760,182 | -0.03(-0.58%) |
Feb 06, 2020 | 4.549 | 4.554 | 4.529 | 4.549 | 915,098 | +0.02(+0.44%) |
Feb 05, 2020 | 4.529 | 4.535 | 4.509 | 4.529 | 860,083 | +0.05(+1.18%) |
Feb 04, 2020 | 4.476 | 4.503 | 4.463 | 4.476 | 1,061,553 | +0.05(+1.04%) |
Feb 03, 2020 | 4.397 | 4.443 | 4.391 | 4.430 | 1,311,681 | +0.05(+1.05%) |
Jan 31, 2020 | 4.450 | 4.456 | 4.384 | 4.384 | 1,391,693 | -0.06(-1.33%) |
Jan 30, 2020 | 4.456 | 4.463 | 4.424 | 4.443 | 1,077,147 | -0.03(-0.59%) |
Jan 29, 2020 | 4.470 | 4.489 | 4.456 | 4.470 | 801,587 | +0.03(+0.59%) |
Jan 28, 2020 | 4.410 | 4.476 | 4.407 | 4.443 | 1,383,965 | +0.05(+1.20%) |
Jan 27, 2020 | 4.430 | 4.443 | 4.384 | 4.391 | 2,258,275 | -0.11(-2.49%) |
Jan 24, 2020 | 4.595 | 4.595 | 4.496 | 4.503 | 1,937,979 | -0.07(-1.44%) |
Jan 23, 2020 | 4.588 | 4.588 | 4.542 | 4.568 | 1,532,050 | -0.01(-0.29%) |
Jan 22, 2020 | 4.588 | 4.594 | 4.569 | 4.582 | 1,835,381 | +0.02(+0.42%) |
Jan 21, 2020 | 4.549 | 4.588 | 4.549 | 4.562 | 2,039,373 | +0.01(+0.28%) |
Jan 17, 2020 | 4.543 | 4.556 | 4.537 | 4.549 | 1,022,771 | +0.03(+0.71%) |
Jan 16, 2020 | 4.504 | 4.537 | 4.504 | 4.517 | 1,788,566 | +0.02(+0.43%) |
Jan 15, 2020 | 4.472 | 4.498 | 4.472 | 4.498 | 1,766,384 | +0.03(+0.57%) |
Jan 14, 2020 | 4.440 | 4.472 | 4.434 | 4.472 | 1,459,618 | +0.03(+0.72%) |
Jan 13, 2020 | 4.434 | 4.453 | 4.421 | 4.440 | 1,262,167 | +0.02(+0.44%) |
Jan 10, 2020 | 4.427 | 4.440 | 4.408 | 4.421 | 1,193,337 | +0.01(+0.15%) |
Jan 09, 2020 | 4.402 | 4.427 | 4.402 | 4.414 | 1,074,404 | +0.03(+0.73%) |
Jan 08, 2020 | 4.376 | 4.402 | 4.363 | 4.382 | 1,270,891 | +0.03(+0.74%) |
Jan 07, 2020 | 4.344 | 4.395 | 4.344 | 4.350 | 1,350,324 | +0.01(+0.30%) |
Jan 06, 2020 | 4.350 | 4.366 | 4.324 | 4.337 | 2,211,150 | -0.01(-0.30%) |
Jan 03, 2020 | 4.389 | 4.414 | 4.350 | 4.350 | 1,770,085 | -0.06(-1.31%) |
Jan 02, 2020 | 4.376 | 4.414 | 4.376 | 4.408 | 1,595,540 | +0.06(+1.33%) |
Dec 31, 2019 | 4.331 | 4.357 | 4.331 | 4.350 | 876,639 | +0.03(+0.59%) |
Dec 30, 2019 | 4.357 | 4.357 | 4.324 | 4.324 | 1,073,715 | -0.02(-0.44%) |
Dec 27, 2019 | 4.344 | 4.369 | 4.337 | 4.344 | 1,880,891 | +0.00(+0.00%) |
Dec 26, 2019 | 4.331 | 4.344 | 4.324 | 4.344 | 999,513 | +0.01(+0.30%) |
Dec 24, 2019 | 4.344 | 4.344 | 4.321 | 4.331 | 583,751 | -0.01(-0.15%) |
Dec 23, 2019 | 4.344 | 4.350 | 4.318 | 4.337 | 881,707 | +0.02(+0.45%) |
Dec 20, 2019 | 4.318 | 4.350 | 4.318 | 4.318 | 1,261,189 | +0.02(+0.45%) |
Dec 19, 2019 | 4.292 | 4.318 | 4.292 | 4.299 | 896,182 | +0.01(+0.30%) |
Dec 18, 2019 | 4.312 | 4.322 | 4.286 | 4.286 | 1,086,374 | -0.01(-0.15%) |
Dec 17, 2019 | 4.299 | 4.369 | 4.286 | 4.292 | 1,130,879 | +0.01(+0.15%) |
Dec 16, 2019 | 4.267 | 4.292 | 4.254 | 4.286 | 1,313,027 | +0.04(+0.91%) |
Dec 13, 2019 | 4.241 | 4.267 | 4.235 | 4.247 | 1,123,461 | +0.01(+0.15%) |
Dec 12, 2019 | 4.183 | 4.254 | 4.177 | 4.241 | 1,796,776 | +0.02(+0.46%) |
Dec 11, 2019 | 4.228 | 4.241 | 4.222 | 4.222 | 868,059 | +0.01(+0.15%) |
Dec 10, 2019 | 4.247 | 4.247 | 4.215 | 4.215 | 1,052,913 | -0.03(-0.76%) |
Dec 09, 2019 | 4.254 | 4.260 | 4.241 | 4.247 | 1,097,515 | +0.00(+0.00%) |
Dec 06, 2019 | 4.241 | 4.260 | 4.237 | 4.247 | 1,301,030 | +0.03(+0.61%) |
Dec 05, 2019 | 4.215 | 4.222 | 4.190 | 4.222 | 966,701 | +0.01(+0.31%) |
Dec 04, 2019 | 4.190 | 4.222 | 4.190 | 4.209 | 911,424 | +0.03(+0.77%) |
Dec 03, 2019 | 4.170 | 4.190 | 4.132 | 4.177 | 1,508,591 | -0.03(-0.61%) |
Dec 02, 2019 | 4.228 | 4.241 | 4.199 | 4.202 | 938,160 | -0.03(-0.61%) |
Nov 29, 2019 | 4.235 | 4.251 | 4.228 | 4.228 | 392,332 | -0.01(-0.15%) |
Nov 27, 2019 | 4.235 | 4.247 | 4.228 | 4.235 | 599,781 | +0.01(+0.15%) |
Nov 26, 2019 | 4.228 | 4.254 | 4.222 | 4.228 | 888,701 | +0.01(+0.31%) |
Nov 25, 2019 | 4.196 | 4.235 | 4.190 | 4.215 | 1,176,591 | +0.03(+0.61%) |
Nov 22, 2019 | 4.196 | 4.196 | 4.173 | 4.190 | 791,667 | +0.01(+0.31%) |
Nov 21, 2019 | 4.202 | 4.202 | 4.177 | 4.177 | 779,939 | -0.01(-0.15%) |
Nov 20, 2019 | 4.190 | 4.209 | 4.160 | 4.183 | 655,748 | -0.01(-0.31%) |
Nov 19, 2019 | 4.190 | 4.196 | 4.177 | 4.196 | 745,441 | +0.01(+0.15%) |
Nov 18, 2019 | 4.183 | 4.202 | 4.177 | 4.190 | 811,489 | +0.00(+0.00%) |
Nov 15, 2019 | 4.170 | 4.196 | 4.157 | 4.190 | 1,167,503 | +0.02(+0.46%) |
Nov 14, 2019 | 4.209 | 4.225 | 4.157 | 4.170 | 1,399,184 | -0.03(-0.61%) |
Nov 13, 2019 | 4.183 | 4.196 | 4.171 | 4.196 | 1,187,153 | +0.01(+0.30%) |
Nov 12, 2019 | 4.177 | 4.183 | 4.165 | 4.183 | 1,158,425 | +0.01(+0.30%) |
Nov 11, 2019 | 4.158 | 4.171 | 4.146 | 4.171 | 983,001 | +0.00(+0.00%) |
Nov 08, 2019 | 4.165 | 4.171 | 4.146 | 4.171 | 1,327,076 | +0.01(+0.30%) |
Nov 07, 2019 | 4.158 | 4.165 | 4.143 | 4.158 | 1,590,784 | +0.01(+0.30%) |
Nov 06, 2019 | 4.140 | 4.146 | 4.108 | 4.146 | 1,159,449 | +0.01(+0.15%) |
Nov 05, 2019 | 4.140 | 4.140 | 4.108 | 4.140 | 1,361,667 | +0.01(+0.15%) |
Nov 04, 2019 | 4.133 | 4.140 | 4.115 | 4.133 | 1,175,595 | +0.03(+0.61%) |
Nov 01, 2019 | 4.083 | 4.108 | 4.083 | 4.108 | 1,041,733 | +0.04(+1.08%) |
Oct 31, 2019 | 4.090 | 4.096 | 4.058 | 4.064 | 860,795 | -0.03(-0.61%) |
Oct 30, 2019 | 4.090 | 4.096 | 4.071 | 4.090 | 1,451,380 | +0.00(+0.00%) |
Oct 29, 2019 | 4.077 | 4.090 | 4.071 | 4.090 | 775,133 | +0.01(+0.31%) |
Oct 28, 2019 | 4.077 | 4.090 | 4.071 | 4.077 | 753,018 | +0.02(+0.46%) |
Oct 25, 2019 | 4.039 | 4.077 | 4.039 | 4.058 | 885,888 | +0.01(+0.15%) |
Oct 24, 2019 | 4.058 | 4.058 | 4.046 | 4.052 | 896,456 | +0.01(+0.15%) |
Oct 23, 2019 | 4.027 | 4.046 | 4.021 | 4.046 | 875,209 | +0.01(+0.15%) |
Oct 22, 2019 | 4.027 | 4.052 | 4.027 | 4.039 | 730,144 | +0.01(+0.16%) |
Oct 21, 2019 | 4.027 | 4.039 | 4.014 | 4.033 | 826,014 | +0.03(+0.62%) |
Oct 18, 2019 | 4.014 | 4.027 | 3.989 | 4.008 | 648,927 | -0.01(-0.16%) |
Oct 17, 2019 | 4.021 | 4.036 | 4.008 | 4.014 | 828,745 | +0.01(+0.16%) |
Oct 16, 2019 | 4.002 | 4.027 | 3.983 | 4.008 | 1,081,172 | +0.01(+0.16%) |
Oct 15, 2019 | 4.002 | 4.021 | 3.983 | 4.002 | 1,159,945 | +0.02(+0.47%) |
Oct 14, 2019 | 3.989 | 4.002 | 3.958 | 3.983 | 770,403 | -0.01(-0.31%) |
Oct 11, 2019 | 3.983 | 4.021 | 3.977 | 3.996 | 1,339,052 | +0.04(+0.95%) |
Oct 10, 2019 | 3.933 | 3.958 | 3.927 | 3.958 | 950,340 | +0.03(+0.64%) |
Oct 09, 2019 | 3.920 | 3.939 | 3.914 | 3.933 | 919,304 | +0.03(+0.80%) |
Oct 08, 2019 | 3.914 | 3.914 | 3.870 | 3.902 | 1,206,073 | -0.04(-0.95%) |
Oct 07, 2019 | 3.952 | 3.971 | 3.927 | 3.939 | 987,692 | -0.02(-0.47%) |
Oct 04, 2019 | 3.927 | 3.958 | 3.911 | 3.958 | 1,145,523 | +0.04(+1.12%) |
Oct 03, 2019 | 3.902 | 3.920 | 3.842 | 3.914 | 1,549,763 | +0.00(+0.00%) |
Oct 02, 2019 | 3.945 | 3.961 | 3.845 | 3.914 | 2,067,615 | -0.07(-1.73%) |
Oct 01, 2019 | 4.021 | 4.021 | 3.958 | 3.983 | 893,417 | -0.03(-0.62%) |
Sep 30, 2019 | 3.983 | 4.008 | 3.977 | 4.008 | 955,879 | +0.04(+0.95%) |
Sep 27, 2019 | 4.002 | 4.002 | 3.952 | 3.971 | 831,279 | -0.03(-0.63%) |
Sep 26, 2019 | 4.002 | 4.008 | 3.980 | 3.996 | 1,240,193 | +0.01(+0.16%) |
Sep 25, 2019 | 3.989 | 4.002 | 3.971 | 3.989 | 1,123,917 | -0.01(-0.16%) |
Sep 24, 2019 | 4.014 | 4.036 | 3.977 | 3.996 | 1,045,513 | -0.02(-0.47%) |
Sep 23, 2019 | 4.008 | 4.027 | 4.008 | 4.014 | 651,227 | +0.00(+0.00%) |
Sep 20, 2019 | 4.021 | 4.039 | 3.989 | 4.014 | 714,555 | -0.01(-0.31%) |
Sep 19, 2019 | 4.014 | 4.036 | 4.014 | 4.027 | 904,460 | +0.03(+0.78%) |
Sep 18, 2019 | 3.996 | 4.002 | 3.971 | 3.996 | 672,836 | +0.01(+0.16%) |
Sep 17, 2019 | 3.971 | 4.002 | 3.971 | 3.989 | 474,421 | +0.00(+0.00%) |
Sep 16, 2019 | 3.989 | 4.002 | 3.977 | 3.989 | 479,397 | +0.00(+0.00%) |
Sep 13, 2019 | 4.008 | 4.008 | 3.977 | 3.989 | 851,558 | -0.01(-0.16%) |
Sep 12, 2019 | 4.002 | 4.011 | 3.971 | 3.996 | 958,388 | +0.02(+0.47%) |
Sep 11, 2019 | 3.964 | 3.977 | 3.955 | 3.977 | 820,132 | +0.03(+0.63%) |
Sep 10, 2019 | 3.933 | 3.952 | 3.920 | 3.952 | 625,632 | +0.01(+0.32%) |
Sep 09, 2019 | 3.958 | 3.958 | 3.939 | 3.939 | 811,282 | +0.00(+0.00%) |
Sep 06, 2019 | 3.920 | 3.952 | 3.914 | 3.939 | 977,064 | +0.02(+0.48%) |
Sep 05, 2019 | 3.889 | 3.933 | 3.883 | 3.920 | 932,862 | +0.06(+1.46%) |
Sep 04, 2019 | 3.852 | 3.864 | 3.845 | 3.864 | 723,120 | +0.03(+0.82%) |
Sep 03, 2019 | 3.820 | 3.852 | 3.814 | 3.833 | 1,293,130 | -0.01(-0.16%) |
Aug 30, 2019 | 3.870 | 3.882 | 3.839 | 3.839 | 802,856 | -0.01(-0.33%) |
Aug 29, 2019 | 3.833 | 3.872 | 3.833 | 3.852 | 681,835 | +0.04(+1.15%) |
Aug 28, 2019 | 3.789 | 3.839 | 3.783 | 3.808 | 872,407 | +0.01(+0.33%) |
Aug 27, 2019 | 3.839 | 3.852 | 3.795 | 3.795 | 1,291,162 | -0.03(-0.66%) |
Aug 26, 2019 | 3.833 | 3.839 | 3.808 | 3.820 | 908,411 | +0.03(+0.66%) |
Aug 23, 2019 | 3.858 | 3.877 | 3.789 | 3.795 | 1,220,252 | -0.07(-1.78%) |
Aug 22, 2019 | 3.877 | 3.883 | 3.839 | 3.864 | 660,011 | +0.01(+0.33%) |
Aug 21, 2019 | 3.858 | 3.864 | 3.845 | 3.852 | 707,965 | +0.02(+0.49%) |
Aug 20, 2019 | 3.845 | 3.858 | 3.820 | 3.833 | 1,633,503 | -0.02(-0.49%) |
Aug 19, 2019 | 3.839 | 3.870 | 3.826 | 3.852 | 1,508,568 | +0.05(+1.32%) |
Aug 16, 2019 | 3.783 | 3.833 | 3.776 | 3.801 | 803,974 | +0.03(+0.83%) |
Aug 15, 2019 | 3.783 | 3.795 | 3.758 | 3.770 | 1,170,379 | +0.00(+0.00%) |
Aug 14, 2019 | 3.833 | 3.839 | 3.770 | 3.770 | 1,362,114 | -0.09(-2.43%) |
Aug 13, 2019 | 3.833 | 3.906 | 3.833 | 3.864 | 975,114 | +0.01(+0.33%) |
Aug 12, 2019 | 3.864 | 3.864 | 3.820 | 3.852 | 578,703 | -0.02(-0.49%) |
Aug 09, 2019 | 3.864 | 3.877 | 3.852 | 3.870 | 805,411 | +0.00(+0.00%) |
Aug 08, 2019 | 3.852 | 3.905 | 3.841 | 3.870 | 1,847,071 | +0.04(+1.15%) |
Aug 07, 2019 | 3.789 | 3.826 | 3.742 | 3.826 | 1,506,041 | -0.01(-0.33%) |
Aug 06, 2019 | 3.820 | 3.858 | 3.801 | 3.839 | 1,453,662 | +0.05(+1.32%) |
Aug 05, 2019 | 3.852 | 3.852 | 3.733 | 3.789 | 2,864,661 | -0.13(-3.35%) |
Aug 02, 2019 | 3.927 | 3.939 | 3.826 | 3.920 | 2,206,258 | -0.02(-0.48%) |
Aug 01, 2019 | 3.996 | 4.039 | 3.927 | 3.939 | 1,516,736 | -0.06(-1.41%) |
Jul 31, 2019 | 4.039 | 4.039 | 3.964 | 3.996 | 1,630,565 | -0.01(-0.31%) |
Jul 30, 2019 | 4.008 | 4.014 | 3.983 | 4.008 | 974,501 | -0.01(-0.16%) |
Jul 29, 2019 | 4.021 | 4.028 | 3.989 | 4.014 | 821,722 | -0.01(-0.16%) |
Jul 26, 2019 | 4.002 | 4.033 | 4.002 | 4.021 | 653,398 | +0.02(+0.47%) |
Jul 25, 2019 | 4.071 | 4.071 | 3.996 | 4.002 | 1,555,172 | -0.05(-1.24%) |
Jul 24, 2019 | 4.021 | 4.101 | 4.021 | 4.052 | 1,594,397 | +0.03(+0.76%) |
Jul 23, 2019 | 4.015 | 4.026 | 3.991 | 4.021 | 1,542,483 | +0.02(+0.61%) |
Jul 22, 2019 | 3.997 | 4.003 | 3.985 | 3.997 | 1,280,722 | +0.01(+0.31%) |
Jul 19, 2019 | 4.003 | 4.009 | 3.982 | 3.985 | 1,371,613 | -0.01(-0.15%) |
Jul 18, 2019 | 3.966 | 3.997 | 3.960 | 3.991 | 1,261,924 | +0.02(+0.62%) |
Jul 17, 2019 | 3.991 | 3.991 | 3.966 | 3.966 | 1,064,770 | -0.02(-0.61%) |
Jul 16, 2019 | 3.985 | 4.003 | 3.973 | 3.991 | 1,697,532 | +0.02(+0.46%) |
Jul 15, 2019 | 3.985 | 3.991 | 3.960 | 3.973 | 1,222,106 | +0.00(+0.00%) |
Jul 12, 2019 | 3.979 | 3.985 | 3.954 | 3.973 | 1,100,732 | +0.01(+0.15%) |
Jul 11, 2019 | 3.973 | 3.985 | 3.947 | 3.966 | 1,128,000 | +0.00(+0.00%) |
Jul 10, 2019 | 3.948 | 3.973 | 3.942 | 3.966 | 1,333,280 | +0.02(+0.62%) |
Jul 09, 2019 | 3.918 | 3.948 | 3.912 | 3.942 | 981,833 | +0.01(+0.31%) |
Jul 08, 2019 | 3.942 | 3.942 | 3.912 | 3.930 | 1,128,181 | -0.02(-0.46%) |
Jul 05, 2019 | 3.930 | 3.954 | 3.924 | 3.948 | 974,550 | +0.00(+0.00%) |
Jul 03, 2019 | 3.924 | 3.948 | 3.924 | 3.948 | 498,008 | +0.03(+0.78%) |
Jul 02, 2019 | 3.936 | 3.942 | 3.905 | 3.918 | 1,135,491 | -0.01(-0.31%) |
Jul 01, 2019 | 3.936 | 3.954 | 3.918 | 3.930 | 1,392,720 | +0.01(+0.31%) |
Jun 28, 2019 | 3.887 | 3.918 | 3.881 | 3.918 | 1,032,233 | +0.04(+1.10%) |
Jun 27, 2019 | 3.857 | 3.881 | 3.851 | 3.875 | 749,078 | +0.02(+0.47%) |
Jun 26, 2019 | 3.838 | 3.875 | 3.838 | 3.857 | 883,027 | +0.04(+0.96%) |
Jun 25, 2019 | 3.875 | 3.881 | 3.820 | 3.820 | 1,301,076 | -0.05(-1.42%) |
Jun 24, 2019 | 3.887 | 3.905 | 3.875 | 3.875 | 915,859 | +0.01(+0.16%) |
Jun 21, 2019 | 3.887 | 3.905 | 3.869 | 3.869 | 846,566 | -0.02(-0.47%) |
Jun 20, 2019 | 3.881 | 3.899 | 3.869 | 3.887 | 1,618,599 | +0.02(+0.47%) |
Jun 19, 2019 | 3.869 | 3.875 | 3.844 | 3.869 | 971,861 | +0.01(+0.16%) |
Jun 18, 2019 | 3.851 | 3.875 | 3.844 | 3.863 | 1,155,898 | +0.03(+0.80%) |
Jun 17, 2019 | 3.832 | 3.844 | 3.826 | 3.832 | 885,317 | -0.01(-0.16%) |
Jun 14, 2019 | 3.832 | 3.838 | 3.814 | 3.838 | 554,872 | +0.01(+0.16%) |
Jun 13, 2019 | 3.826 | 3.844 | 3.820 | 3.832 | 684,258 | +0.02(+0.64%) |
Jun 12, 2019 | 3.826 | 3.826 | 3.802 | 3.808 | 656,114 | -0.02(-0.48%) |
Jun 11, 2019 | 3.832 | 3.844 | 3.814 | 3.826 | 926,167 | +0.02(+0.48%) |
Jun 10, 2019 | 3.808 | 3.826 | 3.802 | 3.808 | 1,211,072 | +0.02(+0.65%) |
Jun 07, 2019 | 3.759 | 3.790 | 3.753 | 3.783 | 1,009,455 | +0.04(+1.14%) |
Jun 06, 2019 | 3.759 | 3.771 | 3.716 | 3.741 | 1,597,351 | -0.01(-0.16%) |
Jun 05, 2019 | 3.747 | 3.759 | 3.725 | 3.747 | 644,688 | +0.02(+0.66%) |
Jun 04, 2019 | 3.643 | 3.729 | 3.643 | 3.722 | 2,034,758 | +0.11(+3.04%) |