Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.822 | 2.855 | 2.809 | 2.855 | 272,997 | +0.01(+0.47%) |
May 28, 2020 | 2.862 | 2.885 | 2.822 | 2.842 | 245,682 | -0.02(-0.70%) |
May 27, 2020 | 2.855 | 2.862 | 2.795 | 2.862 | 413,503 | +0.02(+0.70%) |
May 26, 2020 | 2.855 | 2.862 | 2.815 | 2.842 | 205,855 | +0.05(+1.91%) |
May 22, 2020 | 2.782 | 2.789 | 2.755 | 2.789 | 191,113 | +0.02(+0.72%) |
May 21, 2020 | 2.782 | 2.795 | 2.758 | 2.769 | 132,820 | -0.02(-0.72%) |
May 20, 2020 | 2.782 | 2.795 | 2.762 | 2.789 | 184,661 | +0.05(+1.70%) |
May 19, 2020 | 2.736 | 2.762 | 2.722 | 2.742 | 94,049 | -0.02(-0.72%) |
May 18, 2020 | 2.682 | 2.762 | 2.682 | 2.762 | 150,292 | +0.10(+3.75%) |
May 15, 2020 | 2.636 | 2.669 | 2.636 | 2.662 | 127,559 | +0.01(+0.25%) |
May 14, 2020 | 2.629 | 2.656 | 2.609 | 2.656 | 192,554 | +0.00(+0.00%) |
May 13, 2020 | 2.716 | 2.733 | 2.642 | 2.656 | 204,327 | -0.07(-2.45%) |
May 12, 2020 | 2.736 | 2.762 | 2.711 | 2.722 | 225,129 | -0.01(-0.49%) |
May 11, 2020 | 2.702 | 2.755 | 2.702 | 2.736 | 222,750 | -0.01(-0.24%) |
May 08, 2020 | 2.689 | 2.749 | 2.689 | 2.742 | 175,337 | +0.05(+1.98%) |
May 07, 2020 | 2.689 | 2.709 | 2.669 | 2.689 | 148,492 | +0.04(+1.51%) |
May 06, 2020 | 2.689 | 2.702 | 2.642 | 2.649 | 267,994 | -0.02(-0.75%) |
May 05, 2020 | 2.689 | 2.689 | 2.649 | 2.669 | 202,006 | +0.04(+1.52%) |
May 04, 2020 | 2.616 | 2.642 | 2.556 | 2.629 | 330,546 | -0.01(-0.50%) |
May 01, 2020 | 2.649 | 2.679 | 2.622 | 2.642 | 279,908 | -0.07(-2.46%) |
Apr 30, 2020 | 2.722 | 2.734 | 2.669 | 2.709 | 572,375 | -0.05(-1.93%) |
Apr 29, 2020 | 2.762 | 2.769 | 2.709 | 2.762 | 398,961 | +0.04(+1.47%) |
Apr 28, 2020 | 2.696 | 2.722 | 2.689 | 2.722 | 157,914 | +0.04(+1.49%) |
Apr 27, 2020 | 2.656 | 2.689 | 2.642 | 2.682 | 288,656 | +0.02(+0.75%) |
Apr 24, 2020 | 2.616 | 2.696 | 2.609 | 2.662 | 276,453 | +0.06(+2.30%) |
Apr 23, 2020 | 2.642 | 2.652 | 2.596 | 2.602 | 497,823 | -0.02(-0.76%) |
Apr 22, 2020 | 2.656 | 2.729 | 2.616 | 2.622 | 287,996 | -0.01(-0.25%) |
Apr 21, 2020 | 2.662 | 2.667 | 2.589 | 2.629 | 164,277 | -0.06(-2.23%) |
Apr 20, 2020 | 2.696 | 2.722 | 2.682 | 2.689 | 173,110 | -0.03(-0.98%) |
Apr 17, 2020 | 2.716 | 2.738 | 2.702 | 2.716 | 144,837 | +0.03(+0.99%) |
Apr 16, 2020 | 2.742 | 2.742 | 2.654 | 2.689 | 240,207 | -0.05(-1.94%) |
Apr 15, 2020 | 2.716 | 2.742 | 2.662 | 2.742 | 238,092 | -0.03(-0.96%) |
Apr 14, 2020 | 2.769 | 2.822 | 2.689 | 2.769 | 487,254 | +0.07(+2.46%) |
Apr 13, 2020 | 2.722 | 2.722 | 2.622 | 2.702 | 245,131 | +0.01(+0.25%) |
Apr 09, 2020 | 2.709 | 2.822 | 2.676 | 2.696 | 312,963 | +0.03(+1.25%) |
Apr 08, 2020 | 2.696 | 2.696 | 2.562 | 2.662 | 288,564 | +0.06(+2.30%) |
Apr 07, 2020 | 2.556 | 2.709 | 2.556 | 2.602 | 264,131 | +0.09(+3.71%) |
Apr 06, 2020 | 2.396 | 2.523 | 2.396 | 2.509 | 280,469 | +0.20(+8.65%) |
Apr 03, 2020 | 2.429 | 2.443 | 2.263 | 2.310 | 278,857 | -0.11(-4.41%) |
Apr 02, 2020 | 2.330 | 2.547 | 2.330 | 2.416 | 286,067 | +0.05(+1.97%) |
Apr 01, 2020 | 2.443 | 2.476 | 2.343 | 2.369 | 466,236 | -0.09(-3.78%) |
Mar 31, 2020 | 2.516 | 2.569 | 2.423 | 2.463 | 148,934 | -0.03(-1.33%) |
Mar 30, 2020 | 2.489 | 2.562 | 2.463 | 2.496 | 374,854 | +0.01(+0.54%) |
Mar 27, 2020 | 2.429 | 2.499 | 2.376 | 2.483 | 186,004 | +0.01(+0.54%) |
Mar 26, 2020 | 2.516 | 2.589 | 2.453 | 2.469 | 346,257 | +0.01(+0.54%) |
Mar 25, 2020 | 2.263 | 2.556 | 2.211 | 2.456 | 392,802 | +0.27(+12.50%) |
Mar 24, 2020 | 2.063 | 2.263 | 2.063 | 2.183 | 377,352 | +0.19(+9.70%) |
Mar 23, 2020 | 2.130 | 2.130 | 1.987 | 1.990 | 630,196 | -0.19(-8.84%) |
Mar 20, 2020 | 2.143 | 2.363 | 2.143 | 2.183 | 388,236 | +0.05(+2.18%) |
Mar 19, 2020 | 1.997 | 2.163 | 1.943 | 2.136 | 494,038 | +0.10(+4.90%) |
Mar 18, 2020 | 2.210 | 2.273 | 2.003 | 2.037 | 821,787 | -0.36(-15.00%) |
Mar 17, 2020 | 2.509 | 2.578 | 2.356 | 2.396 | 880,529 | -0.13(-5.01%) |
Mar 16, 2020 | 2.403 | 2.607 | 2.369 | 2.523 | 1,014,497 | -0.09(-3.32%) |
Mar 13, 2020 | 2.656 | 2.679 | 2.509 | 2.609 | 440,372 | +0.10(+3.98%) |
Mar 12, 2020 | 2.775 | 2.785 | 2.463 | 2.509 | 531,488 | -0.41(-13.98%) |
Mar 11, 2020 | 3.072 | 3.073 | 2.917 | 2.917 | 470,968 | -0.21(-6.79%) |
Mar 10, 2020 | 3.226 | 3.226 | 3.027 | 3.130 | 399,216 | +0.11(+3.62%) |
Mar 09, 2020 | 3.059 | 3.313 | 2.756 | 3.020 | 768,152 | -0.35(-10.50%) |
Mar 06, 2020 | 3.368 | 3.374 | 3.310 | 3.374 | 237,904 | -0.05(-1.32%) |
Mar 05, 2020 | 3.452 | 3.464 | 3.387 | 3.419 | 303,610 | -0.07(-2.03%) |
Mar 04, 2020 | 3.439 | 3.490 | 3.413 | 3.490 | 288,371 | +0.09(+2.65%) |
Mar 03, 2020 | 3.452 | 3.458 | 3.349 | 3.400 | 278,087 | +0.01(+0.19%) |
Mar 02, 2020 | 3.271 | 3.407 | 3.271 | 3.394 | 398,168 | +0.14(+4.15%) |
Feb 28, 2020 | 3.258 | 3.284 | 3.078 | 3.258 | 851,455 | -0.09(-2.69%) |
Feb 27, 2020 | 3.458 | 3.464 | 3.336 | 3.349 | 410,468 | -0.13(-3.70%) |
Feb 26, 2020 | 3.464 | 3.503 | 3.445 | 3.477 | 394,925 | -0.02(-0.55%) |
Feb 25, 2020 | 3.613 | 3.632 | 3.413 | 3.497 | 604,523 | -0.11(-3.04%) |
Feb 24, 2020 | 3.671 | 3.677 | 3.587 | 3.606 | 433,799 | -0.11(-2.95%) |
Feb 21, 2020 | 3.761 | 3.761 | 3.683 | 3.716 | 520,842 | -0.05(-1.20%) |
Feb 20, 2020 | 3.735 | 3.774 | 3.735 | 3.761 | 228,721 | +0.01(+0.17%) |
Feb 19, 2020 | 3.748 | 3.767 | 3.735 | 3.754 | 149,558 | +0.00(+0.00%) |
Feb 18, 2020 | 3.709 | 3.754 | 3.709 | 3.754 | 165,501 | +0.04(+1.04%) |
Feb 14, 2020 | 3.658 | 3.716 | 3.658 | 3.716 | 261,818 | +0.05(+1.23%) |
Feb 13, 2020 | 3.664 | 3.703 | 3.658 | 3.671 | 607,874 | -0.01(-0.18%) |
Feb 12, 2020 | 3.690 | 3.703 | 3.651 | 3.677 | 436,326 | -0.01(-0.17%) |
Feb 11, 2020 | 3.690 | 3.696 | 3.658 | 3.683 | 275,697 | -0.01(-0.35%) |
Feb 10, 2020 | 3.696 | 3.729 | 3.671 | 3.696 | 222,522 | -0.01(-0.35%) |
Feb 07, 2020 | 3.683 | 3.729 | 3.677 | 3.709 | 252,501 | +0.03(+0.88%) |
Feb 06, 2020 | 3.703 | 3.709 | 3.677 | 3.677 | 202,838 | +0.00(+0.00%) |
Feb 05, 2020 | 3.645 | 3.677 | 3.645 | 3.677 | 159,958 | +0.05(+1.24%) |
Feb 04, 2020 | 3.606 | 3.632 | 3.600 | 3.632 | 135,788 | +0.04(+1.08%) |
Feb 03, 2020 | 3.574 | 3.593 | 3.568 | 3.593 | 214,309 | +0.00(+0.00%) |
Jan 31, 2020 | 3.613 | 3.613 | 3.580 | 3.593 | 232,624 | -0.02(-0.53%) |
Jan 30, 2020 | 3.600 | 3.632 | 3.600 | 3.613 | 128,272 | -0.01(-0.36%) |
Jan 29, 2020 | 3.625 | 3.638 | 3.609 | 3.625 | 190,099 | +0.02(+0.54%) |
Jan 28, 2020 | 3.580 | 3.638 | 3.574 | 3.606 | 287,997 | +0.02(+0.54%) |
Jan 27, 2020 | 3.638 | 3.638 | 3.580 | 3.587 | 328,026 | -0.07(-1.94%) |
Jan 24, 2020 | 3.671 | 3.703 | 3.629 | 3.658 | 332,009 | -0.01(-0.35%) |
Jan 23, 2020 | 3.671 | 3.671 | 3.645 | 3.671 | 187,821 | +0.01(+0.18%) |
Jan 22, 2020 | 3.658 | 3.677 | 3.658 | 3.664 | 276,573 | -0.01(-0.35%) |
Jan 21, 2020 | 3.606 | 3.683 | 3.606 | 3.677 | 1,063,239 | +0.05(+1.24%) |
Jan 17, 2020 | 3.613 | 3.632 | 3.587 | 3.632 | 346,141 | +0.02(+0.53%) |
Jan 16, 2020 | 3.613 | 3.619 | 3.580 | 3.613 | 715,335 | -0.01(-0.18%) |
Jan 15, 2020 | 3.613 | 3.619 | 3.587 | 3.619 | 381,677 | +0.01(+0.18%) |
Jan 14, 2020 | 3.600 | 3.619 | 3.574 | 3.613 | 576,882 | +0.01(+0.36%) |
Jan 13, 2020 | 3.600 | 3.615 | 3.561 | 3.600 | 257,282 | +0.01(+0.36%) |
Jan 10, 2020 | 3.600 | 3.613 | 3.574 | 3.587 | 236,972 | +0.00(+0.00%) |
Jan 09, 2020 | 3.568 | 3.593 | 3.561 | 3.587 | 287,384 | +0.04(+1.09%) |
Jan 08, 2020 | 3.555 | 3.580 | 3.548 | 3.548 | 676,655 | -0.01(-0.18%) |
Jan 07, 2020 | 3.593 | 3.600 | 3.529 | 3.555 | 751,039 | -0.05(-1.25%) |
Jan 06, 2020 | 3.632 | 3.641 | 3.580 | 3.600 | 336,496 | -0.05(-1.41%) |
Jan 03, 2020 | 3.625 | 3.677 | 3.625 | 3.651 | 184,018 | +0.01(+0.35%) |
Jan 02, 2020 | 3.645 | 3.671 | 3.625 | 3.638 | 323,319 | -0.01(-0.18%) |
Dec 31, 2019 | 3.632 | 3.671 | 3.631 | 3.645 | 171,906 | +0.01(+0.18%) |
Dec 30, 2019 | 3.613 | 3.638 | 3.600 | 3.638 | 238,744 | +0.03(+0.89%) |
Dec 27, 2019 | 3.638 | 3.638 | 3.593 | 3.606 | 181,068 | +0.00(+0.00%) |
Dec 26, 2019 | 3.606 | 3.632 | 3.600 | 3.606 | 124,808 | +0.01(+0.18%) |
Dec 24, 2019 | 3.625 | 3.645 | 3.593 | 3.600 | 184,639 | -0.03(-0.71%) |
Dec 23, 2019 | 3.619 | 3.632 | 3.606 | 3.625 | 243,316 | +0.01(+0.36%) |
Dec 20, 2019 | 3.619 | 3.619 | 3.600 | 3.613 | 242,252 | -0.01(-0.18%) |
Dec 19, 2019 | 3.587 | 3.638 | 3.555 | 3.619 | 254,838 | +0.05(+1.44%) |
Dec 18, 2019 | 3.593 | 3.606 | 3.557 | 3.568 | 184,020 | -0.01(-0.36%) |
Dec 17, 2019 | 3.568 | 3.580 | 3.548 | 3.580 | 185,891 | +0.04(+1.09%) |
Dec 16, 2019 | 3.535 | 3.542 | 3.516 | 3.542 | 273,821 | +0.02(+0.55%) |
Dec 13, 2019 | 3.522 | 3.535 | 3.516 | 3.522 | 217,871 | +0.02(+0.55%) |
Dec 12, 2019 | 3.535 | 3.535 | 3.471 | 3.503 | 361,934 | -0.00(-0.09%) |
Dec 11, 2019 | 3.469 | 3.506 | 3.469 | 3.506 | 315,180 | +0.06(+1.64%) |
Dec 10, 2019 | 3.462 | 3.487 | 3.450 | 3.450 | 283,404 | -0.02(-0.54%) |
Dec 09, 2019 | 3.469 | 3.512 | 3.469 | 3.469 | 236,164 | +0.00(+0.00%) |
Dec 06, 2019 | 3.437 | 3.500 | 3.437 | 3.469 | 294,312 | +0.03(+0.73%) |
Dec 05, 2019 | 3.469 | 3.469 | 3.406 | 3.443 | 496,356 | -0.01(-0.36%) |
Dec 04, 2019 | 3.450 | 3.456 | 3.418 | 3.456 | 237,274 | +0.01(+0.36%) |
Dec 03, 2019 | 3.418 | 3.450 | 3.406 | 3.443 | 167,391 | +0.01(+0.18%) |
Dec 02, 2019 | 3.475 | 3.481 | 3.418 | 3.437 | 244,789 | -0.04(-1.26%) |
Nov 29, 2019 | 3.506 | 3.512 | 3.456 | 3.481 | 131,372 | -0.03(-0.72%) |
Nov 27, 2019 | 3.487 | 3.531 | 3.469 | 3.506 | 260,353 | +0.03(+0.72%) |
Nov 26, 2019 | 3.469 | 3.506 | 3.469 | 3.481 | 265,774 | +0.02(+0.54%) |
Nov 25, 2019 | 3.475 | 3.475 | 3.462 | 3.462 | 159,619 | +0.00(+0.00%) |
Nov 22, 2019 | 3.462 | 3.475 | 3.462 | 3.462 | 130,894 | +0.00(+0.00%) |
Nov 21, 2019 | 3.469 | 3.469 | 3.443 | 3.462 | 98,833 | -0.01(-0.18%) |
Nov 20, 2019 | 3.443 | 3.481 | 3.443 | 3.469 | 169,468 | +0.02(+0.55%) |
Nov 19, 2019 | 3.437 | 3.462 | 3.418 | 3.450 | 187,593 | +0.01(+0.36%) |
Nov 18, 2019 | 3.456 | 3.462 | 3.418 | 3.437 | 382,520 | -0.01(-0.36%) |
Nov 15, 2019 | 3.443 | 3.469 | 3.431 | 3.450 | 171,390 | -0.01(-0.18%) |
Nov 14, 2019 | 3.450 | 3.469 | 3.418 | 3.456 | 408,649 | +0.00(+0.00%) |
Nov 13, 2019 | 3.475 | 3.481 | 3.450 | 3.456 | 171,555 | -0.01(-0.36%) |
Nov 12, 2019 | 3.462 | 3.481 | 3.450 | 3.469 | 167,528 | +0.00(+0.00%) |
Nov 11, 2019 | 3.487 | 3.500 | 3.450 | 3.469 | 257,531 | -0.03(-0.90%) |
Nov 08, 2019 | 3.475 | 3.506 | 3.471 | 3.500 | 228,626 | +0.03(+0.90%) |
Nov 07, 2019 | 3.450 | 3.475 | 3.447 | 3.469 | 153,174 | +0.03(+0.73%) |
Nov 06, 2019 | 3.456 | 3.475 | 3.437 | 3.443 | 155,561 | -0.03(-0.72%) |
Nov 05, 2019 | 3.494 | 3.506 | 3.437 | 3.469 | 232,122 | +0.01(+0.18%) |
Nov 04, 2019 | 3.469 | 3.512 | 3.456 | 3.462 | 140,456 | +0.01(+0.36%) |
Nov 01, 2019 | 3.500 | 3.500 | 3.443 | 3.450 | 153,055 | -0.03(-0.90%) |
Oct 31, 2019 | 3.500 | 3.512 | 3.456 | 3.481 | 141,113 | -0.01(-0.18%) |
Oct 30, 2019 | 3.475 | 3.494 | 3.456 | 3.487 | 236,379 | +0.02(+0.54%) |
Oct 29, 2019 | 3.418 | 3.487 | 3.418 | 3.469 | 230,364 | +0.06(+1.84%) |
Oct 28, 2019 | 3.450 | 3.450 | 3.406 | 3.406 | 145,974 | -0.04(-1.27%) |
Oct 25, 2019 | 3.387 | 3.450 | 3.381 | 3.450 | 162,142 | +0.06(+1.66%) |
Oct 24, 2019 | 3.393 | 3.406 | 3.387 | 3.393 | 165,621 | -0.01(-0.18%) |
Oct 23, 2019 | 3.400 | 3.400 | 3.381 | 3.400 | 87,809 | +0.01(+0.18%) |
Oct 22, 2019 | 3.412 | 3.425 | 3.368 | 3.393 | 293,035 | -0.02(-0.55%) |
Oct 21, 2019 | 3.393 | 3.412 | 3.381 | 3.412 | 93,923 | +0.04(+1.12%) |
Oct 18, 2019 | 3.381 | 3.399 | 3.368 | 3.374 | 142,373 | -0.01(-0.37%) |
Oct 17, 2019 | 3.381 | 3.387 | 3.374 | 3.387 | 84,301 | +0.00(+0.00%) |
Oct 16, 2019 | 3.374 | 3.387 | 3.362 | 3.387 | 123,123 | +0.02(+0.56%) |
Oct 15, 2019 | 3.362 | 3.388 | 3.362 | 3.368 | 167,812 | +0.01(+0.19%) |
Oct 14, 2019 | 3.368 | 3.381 | 3.356 | 3.362 | 102,001 | +0.00(+0.00%) |
Oct 11, 2019 | 3.368 | 3.374 | 3.344 | 3.362 | 215,234 | +0.01(+0.37%) |
Oct 10, 2019 | 3.349 | 3.368 | 3.324 | 3.349 | 212,979 | -0.01(-0.19%) |
Oct 09, 2019 | 3.343 | 3.400 | 3.337 | 3.356 | 285,406 | +0.03(+0.75%) |
Oct 08, 2019 | 3.337 | 3.349 | 3.312 | 3.331 | 191,791 | +0.00(+0.00%) |
Oct 07, 2019 | 3.381 | 3.393 | 3.331 | 3.331 | 154,648 | -0.05(-1.48%) |
Oct 04, 2019 | 3.362 | 3.393 | 3.343 | 3.381 | 137,590 | +0.02(+0.56%) |
Oct 03, 2019 | 3.393 | 3.403 | 3.337 | 3.362 | 224,047 | -0.04(-1.11%) |
Oct 02, 2019 | 3.387 | 3.412 | 3.368 | 3.400 | 356,768 | +0.01(+0.37%) |
Oct 01, 2019 | 3.437 | 3.481 | 3.368 | 3.387 | 323,458 | -0.02(-0.55%) |
Sep 30, 2019 | 3.387 | 3.412 | 3.374 | 3.406 | 154,233 | +0.01(+0.37%) |
Sep 27, 2019 | 3.387 | 3.393 | 3.381 | 3.393 | 143,489 | +0.00(+0.00%) |
Sep 26, 2019 | 3.368 | 3.393 | 3.356 | 3.393 | 160,057 | +0.02(+0.56%) |
Sep 25, 2019 | 3.387 | 3.406 | 3.356 | 3.374 | 131,777 | -0.01(-0.19%) |
Sep 24, 2019 | 3.412 | 3.418 | 3.362 | 3.381 | 160,580 | -0.01(-0.37%) |
Sep 23, 2019 | 3.437 | 3.443 | 3.387 | 3.393 | 100,112 | -0.04(-1.10%) |
Sep 20, 2019 | 3.425 | 3.443 | 3.412 | 3.431 | 138,706 | +0.02(+0.55%) |
Sep 19, 2019 | 3.381 | 3.425 | 3.381 | 3.412 | 143,943 | +0.04(+1.12%) |
Sep 18, 2019 | 3.349 | 3.374 | 3.331 | 3.374 | 94,599 | +0.03(+0.75%) |
Sep 17, 2019 | 3.368 | 3.374 | 3.337 | 3.349 | 159,301 | -0.01(-0.19%) |
Sep 16, 2019 | 3.374 | 3.374 | 3.337 | 3.356 | 144,128 | -0.02(-0.56%) |
Sep 13, 2019 | 3.381 | 3.406 | 3.356 | 3.374 | 115,748 | +0.00(+0.00%) |
Sep 12, 2019 | 3.374 | 3.396 | 3.356 | 3.374 | 204,639 | +0.01(+0.29%) |
Sep 11, 2019 | 3.346 | 3.377 | 3.340 | 3.365 | 224,488 | +0.02(+0.55%) |
Sep 10, 2019 | 3.322 | 3.346 | 3.310 | 3.346 | 139,527 | +0.02(+0.74%) |
Sep 09, 2019 | 3.297 | 3.346 | 3.297 | 3.322 | 168,836 | +0.02(+0.55%) |
Sep 06, 2019 | 3.310 | 3.316 | 3.279 | 3.304 | 259,239 | -0.01(-0.37%) |
Sep 05, 2019 | 3.304 | 3.340 | 3.297 | 3.316 | 182,944 | +0.01(+0.37%) |
Sep 04, 2019 | 3.297 | 3.322 | 3.297 | 3.304 | 152,085 | +0.01(+0.19%) |
Sep 03, 2019 | 3.285 | 3.316 | 3.279 | 3.297 | 127,674 | -0.01(-0.18%) |
Aug 30, 2019 | 3.273 | 3.310 | 3.273 | 3.304 | 106,610 | +0.04(+1.12%) |
Aug 29, 2019 | 3.279 | 3.285 | 3.249 | 3.267 | 199,108 | +0.02(+0.56%) |
Aug 28, 2019 | 3.285 | 3.310 | 3.242 | 3.249 | 392,714 | -0.04(-1.30%) |
Aug 27, 2019 | 3.304 | 3.310 | 3.285 | 3.291 | 134,090 | -0.01(-0.37%) |
Aug 26, 2019 | 3.291 | 3.316 | 3.285 | 3.304 | 95,671 | +0.02(+0.75%) |
Aug 23, 2019 | 3.316 | 3.328 | 3.273 | 3.279 | 231,727 | -0.02(-0.74%) |
Aug 22, 2019 | 3.291 | 3.316 | 3.286 | 3.304 | 121,015 | +0.00(+0.14%) |
Aug 21, 2019 | 3.273 | 3.310 | 3.273 | 3.299 | 129,115 | +0.03(+0.80%) |
Aug 20, 2019 | 3.261 | 3.291 | 3.261 | 3.273 | 119,305 | +0.01(+0.37%) |
Aug 19, 2019 | 3.242 | 3.273 | 3.236 | 3.261 | 109,455 | +0.02(+0.57%) |
Aug 16, 2019 | 3.242 | 3.267 | 3.218 | 3.242 | 143,949 | +0.00(+0.00%) |
Aug 15, 2019 | 3.291 | 3.316 | 3.224 | 3.242 | 325,417 | -0.04(-1.12%) |
Aug 14, 2019 | 3.322 | 3.322 | 3.279 | 3.279 | 120,054 | -0.05(-1.47%) |
Aug 13, 2019 | 3.297 | 3.340 | 3.279 | 3.328 | 123,242 | +0.04(+1.11%) |
Aug 12, 2019 | 3.291 | 3.316 | 3.267 | 3.291 | 116,453 | -0.02(-0.55%) |
Aug 09, 2019 | 3.346 | 3.346 | 3.310 | 3.310 | 84,175 | -0.03(-0.91%) |
Aug 08, 2019 | 3.334 | 3.352 | 3.328 | 3.340 | 117,052 | +0.02(+0.55%) |
Aug 07, 2019 | 3.322 | 3.328 | 3.304 | 3.322 | 107,853 | -0.01(-0.37%) |
Aug 06, 2019 | 3.328 | 3.334 | 3.310 | 3.334 | 208,742 | +0.05(+1.68%) |
Aug 05, 2019 | 3.310 | 3.316 | 3.255 | 3.279 | 228,630 | -0.02(-0.74%) |
Aug 02, 2019 | 3.310 | 3.316 | 3.285 | 3.304 | 100,060 | +0.00(+0.00%) |
Aug 01, 2019 | 3.328 | 3.344 | 3.291 | 3.304 | 106,437 | -0.01(-0.18%) |
Jul 31, 2019 | 3.297 | 3.316 | 3.297 | 3.310 | 126,559 | +0.01(+0.18%) |
Jul 30, 2019 | 3.322 | 3.328 | 3.285 | 3.304 | 265,231 | -0.03(-0.92%) |
Jul 29, 2019 | 3.340 | 3.340 | 3.316 | 3.334 | 100,757 | +0.01(+0.37%) |
Jul 26, 2019 | 3.322 | 3.346 | 3.322 | 3.322 | 83,192 | +0.01(+0.18%) |
Jul 25, 2019 | 3.322 | 3.334 | 3.310 | 3.316 | 95,068 | +0.00(+0.00%) |
Jul 24, 2019 | 3.310 | 3.334 | 3.297 | 3.316 | 217,555 | +0.01(+0.18%) |
Jul 23, 2019 | 3.316 | 3.328 | 3.291 | 3.310 | 270,613 | -0.01(-0.37%) |
Jul 22, 2019 | 3.322 | 3.334 | 3.310 | 3.322 | 121,767 | -0.01(-0.18%) |
Jul 19, 2019 | 3.346 | 3.352 | 3.316 | 3.328 | 100,060 | -0.01(-0.18%) |
Jul 18, 2019 | 3.328 | 3.346 | 3.316 | 3.334 | 174,766 | +0.00(+0.00%) |
Jul 17, 2019 | 3.358 | 3.359 | 3.316 | 3.334 | 177,424 | -0.02(-0.73%) |
Jul 16, 2019 | 3.365 | 3.389 | 3.346 | 3.358 | 165,335 | +0.00(+0.00%) |
Jul 15, 2019 | 3.358 | 3.371 | 3.340 | 3.358 | 138,191 | +0.00(+0.00%) |
Jul 12, 2019 | 3.358 | 3.371 | 3.346 | 3.358 | 147,224 | +0.01(+0.18%) |
Jul 11, 2019 | 3.365 | 3.377 | 3.340 | 3.352 | 210,290 | -0.01(-0.18%) |
Jul 10, 2019 | 3.322 | 3.365 | 3.307 | 3.358 | 217,692 | +0.05(+1.48%) |
Jul 09, 2019 | 3.310 | 3.322 | 3.285 | 3.310 | 248,478 | +0.00(+0.00%) |
Jul 08, 2019 | 3.340 | 3.351 | 3.279 | 3.310 | 212,442 | -0.04(-1.28%) |
Jul 05, 2019 | 3.365 | 3.365 | 3.328 | 3.352 | 205,524 | -0.02(-0.72%) |
Jul 03, 2019 | 3.365 | 3.383 | 3.346 | 3.377 | 131,994 | +0.04(+1.28%) |
Jul 02, 2019 | 3.377 | 3.380 | 3.297 | 3.334 | 418,669 | -0.02(-0.73%) |
Jul 01, 2019 | 3.352 | 3.377 | 3.340 | 3.358 | 306,977 | +0.01(+0.36%) |
Jun 28, 2019 | 3.340 | 3.346 | 3.304 | 3.346 | 280,692 | +0.02(+0.74%) |
Jun 27, 2019 | 3.322 | 3.340 | 3.267 | 3.322 | 422,451 | +0.01(+0.18%) |
Jun 26, 2019 | 3.322 | 3.340 | 3.291 | 3.316 | 166,735 | +0.00(+0.00%) |
Jun 25, 2019 | 3.352 | 3.352 | 3.310 | 3.316 | 182,252 | -0.04(-1.09%) |
Jun 24, 2019 | 3.352 | 3.371 | 3.340 | 3.352 | 231,253 | +0.02(+0.55%) |
Jun 21, 2019 | 3.328 | 3.358 | 3.304 | 3.334 | 255,309 | -0.01(-0.18%) |
Jun 20, 2019 | 3.365 | 3.383 | 3.282 | 3.340 | 475,355 | +0.00(+0.00%) |
Jun 19, 2019 | 3.365 | 3.365 | 3.310 | 3.340 | 273,058 | -0.01(-0.18%) |
Jun 18, 2019 | 3.322 | 3.365 | 3.310 | 3.346 | 175,049 | +0.04(+1.29%) |
Jun 17, 2019 | 3.297 | 3.316 | 3.275 | 3.304 | 146,507 | +0.01(+0.19%) |
Jun 14, 2019 | 3.304 | 3.316 | 3.285 | 3.297 | 122,659 | -0.01(-0.37%) |
Jun 13, 2019 | 3.340 | 3.340 | 3.286 | 3.310 | 220,679 | -0.01(-0.25%) |
Jun 12, 2019 | 3.306 | 3.320 | 3.276 | 3.318 | 400,980 | +0.01(+0.36%) |
Jun 11, 2019 | 3.294 | 3.318 | 3.270 | 3.306 | 316,959 | +0.01(+0.36%) |
Jun 10, 2019 | 3.294 | 3.312 | 3.270 | 3.294 | 221,505 | -0.02(-0.54%) |
Jun 07, 2019 | 3.312 | 3.330 | 3.282 | 3.312 | 207,369 | +0.01(+0.18%) |
Jun 06, 2019 | 3.324 | 3.325 | 3.270 | 3.306 | 271,748 | -0.01(-0.18%) |
Jun 05, 2019 | 3.270 | 3.348 | 3.241 | 3.312 | 446,102 | +0.06(+1.83%) |
Jun 04, 2019 | 3.223 | 3.258 | 3.211 | 3.252 | 246,509 | +0.08(+2.43%) |