Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.805 | 3.846 | 3.765 | 3.826 | 169,060 | +0.02(+0.53%) |
Apr 29, 2020 | 3.724 | 3.826 | 3.711 | 3.805 | 176,718 | +0.11(+3.11%) |
Apr 28, 2020 | 3.690 | 3.743 | 3.690 | 3.690 | 64,630 | +0.01(+0.18%) |
Apr 27, 2020 | 3.684 | 3.690 | 3.670 | 3.684 | 128,074 | +0.03(+0.93%) |
Apr 24, 2020 | 3.650 | 3.657 | 3.636 | 3.650 | 31,957 | +0.03(+0.93%) |
Apr 23, 2020 | 3.630 | 3.653 | 3.616 | 3.616 | 66,255 | +0.00(+0.00%) |
Apr 22, 2020 | 3.596 | 3.650 | 3.596 | 3.616 | 197,515 | +0.01(+0.38%) |
Apr 21, 2020 | 3.630 | 3.634 | 3.548 | 3.602 | 135,362 | -0.09(-2.56%) |
Apr 20, 2020 | 3.636 | 3.731 | 3.623 | 3.697 | 98,816 | +0.03(+0.74%) |
Apr 17, 2020 | 3.704 | 3.717 | 3.657 | 3.670 | 59,181 | +0.03(+0.93%) |
Apr 16, 2020 | 3.663 | 3.667 | 3.616 | 3.636 | 68,703 | -0.03(-0.92%) |
Apr 15, 2020 | 3.697 | 3.697 | 3.650 | 3.670 | 116,597 | -0.08(-2.16%) |
Apr 14, 2020 | 3.690 | 3.771 | 3.657 | 3.751 | 130,006 | +0.09(+2.59%) |
Apr 13, 2020 | 3.711 | 3.711 | 3.643 | 3.657 | 179,534 | -0.03(-0.92%) |
Apr 09, 2020 | 3.630 | 3.713 | 3.630 | 3.690 | 110,077 | +0.08(+2.25%) |
Apr 08, 2020 | 3.548 | 3.609 | 3.528 | 3.609 | 108,702 | +0.10(+2.89%) |
Apr 07, 2020 | 3.501 | 3.589 | 3.501 | 3.508 | 163,417 | +0.08(+2.37%) |
Apr 06, 2020 | 3.265 | 3.440 | 3.265 | 3.427 | 180,288 | +0.18(+5.63%) |
Apr 03, 2020 | 3.271 | 3.298 | 3.218 | 3.244 | 52,523 | -0.05(-1.44%) |
Apr 02, 2020 | 3.231 | 3.346 | 3.231 | 3.292 | 98,736 | +0.03(+0.83%) |
Apr 01, 2020 | 3.298 | 3.359 | 3.224 | 3.265 | 144,784 | -0.16(-4.55%) |
Mar 31, 2020 | 3.548 | 3.554 | 3.406 | 3.420 | 378,691 | +0.02(+0.60%) |
Mar 30, 2020 | 3.366 | 3.434 | 3.310 | 3.400 | 160,045 | +0.01(+0.20%) |
Mar 27, 2020 | 3.278 | 3.447 | 3.278 | 3.393 | 171,034 | -0.05(-1.38%) |
Mar 26, 2020 | 3.271 | 3.488 | 3.258 | 3.440 | 301,030 | +0.16(+4.95%) |
Mar 25, 2020 | 3.035 | 3.346 | 3.032 | 3.278 | 231,180 | +0.24(+7.78%) |
Mar 24, 2020 | 2.839 | 3.069 | 2.835 | 3.041 | 163,700 | +0.34(+12.50%) |
Mar 23, 2020 | 2.812 | 2.866 | 2.690 | 2.704 | 313,818 | -0.15(-5.21%) |
Mar 20, 2020 | 2.764 | 3.014 | 2.764 | 2.852 | 172,809 | +0.01(+0.24%) |
Mar 19, 2020 | 2.568 | 2.893 | 2.568 | 2.845 | 262,978 | +0.15(+5.51%) |
Mar 18, 2020 | 2.906 | 2.947 | 2.365 | 2.697 | 738,880 | -0.39(-12.69%) |
Mar 17, 2020 | 3.048 | 3.116 | 2.960 | 3.089 | 252,148 | +0.06(+2.01%) |
Mar 16, 2020 | 2.629 | 3.163 | 2.616 | 3.028 | 259,279 | -0.26(-7.82%) |
Mar 13, 2020 | 3.278 | 3.330 | 3.135 | 3.285 | 229,996 | +0.20(+6.55%) |
Mar 12, 2020 | 3.402 | 3.728 | 3.031 | 3.083 | 497,826 | -0.46(-12.89%) |
Mar 11, 2020 | 3.774 | 3.774 | 3.513 | 3.539 | 118,611 | -0.28(-7.34%) |
Mar 10, 2020 | 3.774 | 3.832 | 3.715 | 3.819 | 115,550 | +0.11(+2.99%) |
Mar 09, 2020 | 3.780 | 3.806 | 3.689 | 3.708 | 216,733 | -0.28(-7.03%) |
Mar 06, 2020 | 3.937 | 3.989 | 3.924 | 3.989 | 134,714 | -0.06(-1.45%) |
Mar 05, 2020 | 4.132 | 4.132 | 3.989 | 4.047 | 213,778 | -0.13(-3.12%) |
Mar 04, 2020 | 4.106 | 4.203 | 4.093 | 4.178 | 189,580 | +0.10(+2.56%) |
Mar 03, 2020 | 4.106 | 4.165 | 4.054 | 4.073 | 177,582 | -0.01(-0.16%) |
Mar 02, 2020 | 3.845 | 4.080 | 3.845 | 4.080 | 213,123 | +0.22(+5.56%) |
Feb 28, 2020 | 3.852 | 3.956 | 3.735 | 3.865 | 582,125 | -0.16(-3.89%) |
Feb 27, 2020 | 4.113 | 4.113 | 3.982 | 4.021 | 110,521 | -0.16(-3.89%) |
Feb 26, 2020 | 4.152 | 4.204 | 4.152 | 4.184 | 131,237 | +0.05(+1.10%) |
Feb 25, 2020 | 4.269 | 4.288 | 4.119 | 4.139 | 183,988 | -0.12(-2.76%) |
Feb 24, 2020 | 4.269 | 4.308 | 4.210 | 4.256 | 226,973 | -0.09(-2.10%) |
Feb 21, 2020 | 4.380 | 4.393 | 4.334 | 4.347 | 199,463 | -0.04(-0.89%) |
Feb 20, 2020 | 4.380 | 4.393 | 4.380 | 4.386 | 72,919 | -0.01(-0.30%) |
Feb 19, 2020 | 4.393 | 4.399 | 4.380 | 4.399 | 70,320 | +0.01(+0.15%) |
Feb 18, 2020 | 4.360 | 4.393 | 4.360 | 4.393 | 99,363 | +0.00(+0.00%) |
Feb 14, 2020 | 4.386 | 4.393 | 4.370 | 4.393 | 85,615 | +0.01(+0.15%) |
Feb 13, 2020 | 4.373 | 4.393 | 4.367 | 4.386 | 149,404 | +0.01(+0.15%) |
Feb 12, 2020 | 4.393 | 4.393 | 4.373 | 4.380 | 55,792 | +0.00(+0.00%) |
Feb 11, 2020 | 4.373 | 4.380 | 4.360 | 4.380 | 60,890 | +0.02(+0.45%) |
Feb 10, 2020 | 4.341 | 4.360 | 4.336 | 4.360 | 28,696 | +0.02(+0.45%) |
Feb 07, 2020 | 4.341 | 4.341 | 4.323 | 4.341 | 40,506 | +0.00(+0.00%) |
Feb 06, 2020 | 4.354 | 4.354 | 4.334 | 4.341 | 42,269 | +0.00(+0.00%) |
Feb 05, 2020 | 4.328 | 4.341 | 4.308 | 4.341 | 76,296 | +0.05(+1.06%) |
Feb 04, 2020 | 4.328 | 4.354 | 4.279 | 4.295 | 77,652 | -0.03(-0.75%) |
Feb 03, 2020 | 4.256 | 4.328 | 4.249 | 4.328 | 109,700 | +0.08(+1.84%) |
Jan 31, 2020 | 4.282 | 4.299 | 4.236 | 4.249 | 94,821 | -0.05(-1.21%) |
Jan 30, 2020 | 4.282 | 4.315 | 4.243 | 4.302 | 98,448 | +0.01(+0.30%) |
Jan 29, 2020 | 4.321 | 4.321 | 4.282 | 4.289 | 81,212 | -0.01(-0.15%) |
Jan 28, 2020 | 4.269 | 4.302 | 4.256 | 4.295 | 171,671 | +0.04(+0.92%) |
Jan 27, 2020 | 4.289 | 4.289 | 4.249 | 4.256 | 97,298 | -0.06(-1.36%) |
Jan 24, 2020 | 4.373 | 4.399 | 4.311 | 4.315 | 72,420 | -0.05(-1.05%) |
Jan 23, 2020 | 4.354 | 4.399 | 4.328 | 4.360 | 62,273 | +0.01(+0.15%) |
Jan 22, 2020 | 4.373 | 4.386 | 4.347 | 4.354 | 92,382 | -0.01(-0.15%) |
Jan 21, 2020 | 4.367 | 4.399 | 4.351 | 4.360 | 107,918 | -0.01(-0.30%) |
Jan 17, 2020 | 4.393 | 4.399 | 4.373 | 4.373 | 46,029 | -0.01(-0.30%) |
Jan 16, 2020 | 4.406 | 4.412 | 4.373 | 4.386 | 135,678 | -0.02(-0.44%) |
Jan 15, 2020 | 4.367 | 4.406 | 4.357 | 4.406 | 169,468 | +0.04(+0.90%) |
Jan 14, 2020 | 4.354 | 4.399 | 4.341 | 4.367 | 278,581 | +0.01(+0.15%) |
Jan 13, 2020 | 4.367 | 4.380 | 4.334 | 4.360 | 114,573 | +0.00(+0.00%) |
Jan 10, 2020 | 4.373 | 4.380 | 4.341 | 4.360 | 104,027 | +0.00(+0.00%) |
Jan 09, 2020 | 4.360 | 4.367 | 4.321 | 4.360 | 111,593 | +0.01(+0.15%) |
Jan 08, 2020 | 4.341 | 4.360 | 4.334 | 4.354 | 75,206 | +0.03(+0.75%) |
Jan 07, 2020 | 4.308 | 4.334 | 4.308 | 4.321 | 46,455 | +0.01(+0.30%) |
Jan 06, 2020 | 4.282 | 4.334 | 4.282 | 4.308 | 52,179 | +0.01(+0.15%) |
Jan 03, 2020 | 4.321 | 4.334 | 4.295 | 4.302 | 68,431 | -0.05(-1.05%) |
Jan 02, 2020 | 4.321 | 4.360 | 4.302 | 4.347 | 105,810 | +0.03(+0.60%) |
Dec 31, 2019 | 4.295 | 4.341 | 4.275 | 4.321 | 152,205 | +0.01(+0.15%) |
Dec 30, 2019 | 4.386 | 4.393 | 4.302 | 4.315 | 274,898 | -0.02(-0.45%) |
Dec 27, 2019 | 4.354 | 4.363 | 4.328 | 4.334 | 141,618 | +0.01(+0.15%) |
Dec 26, 2019 | 4.328 | 4.347 | 4.282 | 4.328 | 175,418 | +0.00(+0.00%) |
Dec 24, 2019 | 4.302 | 4.328 | 4.282 | 4.328 | 60,452 | +0.04(+0.91%) |
Dec 23, 2019 | 4.289 | 4.308 | 4.256 | 4.289 | 111,828 | +0.00(+0.00%) |
Dec 20, 2019 | 4.269 | 4.289 | 4.256 | 4.289 | 179,977 | +0.03(+0.77%) |
Dec 19, 2019 | 4.249 | 4.302 | 4.230 | 4.256 | 152,055 | +0.02(+0.46%) |
Dec 18, 2019 | 4.249 | 4.282 | 4.223 | 4.236 | 239,731 | -0.02(-0.46%) |
Dec 17, 2019 | 4.289 | 4.289 | 4.230 | 4.256 | 162,140 | -0.01(-0.15%) |
Dec 16, 2019 | 4.289 | 4.302 | 4.262 | 4.262 | 104,429 | +0.01(+0.15%) |
Dec 13, 2019 | 4.237 | 4.275 | 4.218 | 4.256 | 261,404 | +0.01(+0.30%) |
Dec 12, 2019 | 4.237 | 4.256 | 4.231 | 4.243 | 140,281 | +0.01(+0.30%) |
Dec 11, 2019 | 4.224 | 4.231 | 4.212 | 4.231 | 38,933 | +0.02(+0.45%) |
Dec 10, 2019 | 4.199 | 4.243 | 4.192 | 4.212 | 169,760 | +0.01(+0.30%) |
Dec 09, 2019 | 4.199 | 4.231 | 4.199 | 4.199 | 151,214 | +0.00(+0.00%) |
Dec 06, 2019 | 4.192 | 4.212 | 4.167 | 4.199 | 98,696 | +0.01(+0.30%) |
Dec 05, 2019 | 4.167 | 4.192 | 4.148 | 4.186 | 77,871 | +0.03(+0.61%) |
Dec 04, 2019 | 4.129 | 4.186 | 4.124 | 4.161 | 126,161 | +0.04(+0.92%) |
Dec 03, 2019 | 4.161 | 4.167 | 4.104 | 4.123 | 129,852 | -0.05(-1.22%) |
Dec 02, 2019 | 4.192 | 4.192 | 4.154 | 4.173 | 65,636 | -0.02(-0.44%) |
Nov 29, 2019 | 4.192 | 4.192 | 4.154 | 4.192 | 90,971 | -0.01(-0.16%) |
Nov 27, 2019 | 4.186 | 4.199 | 4.161 | 4.199 | 65,903 | -0.01(-0.15%) |
Nov 26, 2019 | 4.154 | 4.205 | 4.148 | 4.205 | 115,041 | +0.03(+0.76%) |
Nov 25, 2019 | 4.173 | 4.173 | 4.154 | 4.173 | 114,132 | +0.01(+0.30%) |
Nov 22, 2019 | 4.142 | 4.167 | 4.129 | 4.161 | 109,417 | +0.01(+0.31%) |
Nov 21, 2019 | 4.142 | 4.157 | 4.116 | 4.148 | 109,432 | +0.00(+0.00%) |
Nov 20, 2019 | 4.148 | 4.165 | 4.123 | 4.148 | 86,947 | -0.01(-0.15%) |
Nov 19, 2019 | 4.148 | 4.167 | 4.142 | 4.154 | 67,400 | +0.00(+0.00%) |
Nov 18, 2019 | 4.173 | 4.180 | 4.135 | 4.154 | 88,939 | -0.03(-0.61%) |
Nov 15, 2019 | 4.154 | 4.183 | 4.148 | 4.180 | 113,990 | +0.03(+0.61%) |
Nov 14, 2019 | 4.148 | 4.154 | 4.129 | 4.154 | 99,551 | -0.01(-0.15%) |
Nov 13, 2019 | 4.123 | 4.161 | 4.123 | 4.161 | 126,803 | +0.01(+0.31%) |
Nov 12, 2019 | 4.142 | 4.161 | 4.123 | 4.148 | 135,968 | +0.00(+0.00%) |
Nov 11, 2019 | 4.110 | 4.154 | 4.110 | 4.148 | 110,013 | +0.02(+0.46%) |
Nov 08, 2019 | 4.123 | 4.135 | 4.097 | 4.129 | 130,071 | +0.01(+0.15%) |
Nov 07, 2019 | 4.135 | 4.135 | 4.097 | 4.123 | 120,569 | +0.01(+0.15%) |
Nov 06, 2019 | 4.091 | 4.129 | 4.085 | 4.116 | 88,376 | +0.01(+0.15%) |
Nov 05, 2019 | 4.104 | 4.116 | 4.072 | 4.110 | 116,216 | +0.01(+0.31%) |
Nov 04, 2019 | 4.091 | 4.104 | 4.053 | 4.097 | 276,868 | +0.01(+0.31%) |
Nov 01, 2019 | 4.085 | 4.097 | 4.053 | 4.085 | 137,008 | +0.03(+0.78%) |
Oct 31, 2019 | 4.059 | 4.078 | 4.034 | 4.053 | 148,316 | -0.01(-0.31%) |
Oct 30, 2019 | 4.047 | 4.097 | 4.021 | 4.066 | 248,366 | +0.02(+0.47%) |
Oct 29, 2019 | 4.015 | 4.059 | 3.998 | 4.047 | 230,039 | +0.03(+0.63%) |
Oct 28, 2019 | 4.015 | 4.034 | 4.009 | 4.021 | 75,875 | +0.02(+0.48%) |
Oct 25, 2019 | 3.990 | 4.009 | 3.990 | 4.002 | 44,776 | +0.01(+0.16%) |
Oct 24, 2019 | 4.015 | 4.015 | 3.989 | 3.996 | 65,781 | -0.01(-0.16%) |
Oct 23, 2019 | 4.002 | 4.021 | 3.994 | 4.002 | 79,832 | +0.00(+0.00%) |
Oct 22, 2019 | 3.996 | 4.021 | 3.990 | 4.002 | 71,440 | +0.01(+0.16%) |
Oct 21, 2019 | 3.983 | 4.015 | 3.977 | 3.996 | 69,701 | +0.02(+0.48%) |
Oct 18, 2019 | 3.983 | 3.996 | 3.970 | 3.977 | 54,078 | -0.02(-0.48%) |
Oct 17, 2019 | 3.996 | 4.009 | 3.977 | 3.996 | 66,065 | +0.00(+0.00%) |
Oct 16, 2019 | 3.977 | 4.002 | 3.964 | 3.996 | 120,181 | +0.01(+0.32%) |
Oct 15, 2019 | 3.977 | 4.021 | 3.964 | 3.983 | 67,818 | +0.02(+0.48%) |
Oct 14, 2019 | 3.964 | 3.983 | 3.948 | 3.964 | 75,760 | -0.01(-0.16%) |
Oct 11, 2019 | 3.964 | 3.990 | 3.951 | 3.970 | 96,174 | +0.04(+0.97%) |
Oct 10, 2019 | 3.913 | 3.943 | 3.913 | 3.932 | 39,600 | +0.02(+0.49%) |
Oct 09, 2019 | 3.907 | 3.939 | 3.888 | 3.913 | 92,071 | +0.01(+0.33%) |
Oct 08, 2019 | 3.913 | 3.922 | 3.901 | 3.901 | 54,723 | -0.04(-0.97%) |
Oct 07, 2019 | 3.945 | 3.951 | 3.920 | 3.939 | 110,497 | -0.01(-0.27%) |
Oct 04, 2019 | 3.926 | 3.951 | 3.926 | 3.950 | 80,092 | +0.02(+0.60%) |
Oct 03, 2019 | 3.913 | 3.932 | 3.882 | 3.926 | 115,437 | -0.01(-0.16%) |
Oct 02, 2019 | 4.028 | 4.028 | 3.920 | 3.932 | 146,981 | -0.11(-2.82%) |
Oct 01, 2019 | 4.059 | 4.072 | 4.034 | 4.047 | 215,185 | -0.01(-0.31%) |
Sep 30, 2019 | 4.059 | 4.085 | 4.047 | 4.059 | 166,387 | +0.01(+0.31%) |
Sep 27, 2019 | 4.072 | 4.079 | 4.040 | 4.047 | 72,682 | -0.03(-0.78%) |
Sep 26, 2019 | 4.078 | 4.085 | 4.055 | 4.078 | 84,565 | +0.00(+0.00%) |
Sep 25, 2019 | 4.066 | 4.078 | 4.053 | 4.078 | 75,581 | -0.00(-0.00%) |
Sep 24, 2019 | 4.104 | 4.107 | 4.066 | 4.078 | 75,723 | -0.02(-0.46%) |
Sep 23, 2019 | 4.091 | 4.105 | 4.078 | 4.097 | 57,625 | -0.01(-0.15%) |
Sep 20, 2019 | 4.097 | 4.110 | 4.078 | 4.104 | 103,426 | +0.01(+0.15%) |
Sep 19, 2019 | 4.116 | 4.129 | 4.085 | 4.097 | 91,461 | -0.01(-0.31%) |
Sep 18, 2019 | 4.123 | 4.129 | 4.085 | 4.110 | 95,056 | -0.01(-0.31%) |
Sep 17, 2019 | 4.085 | 4.154 | 4.085 | 4.123 | 207,077 | +0.03(+0.78%) |
Sep 16, 2019 | 4.091 | 4.103 | 4.072 | 4.091 | 133,776 | +0.01(+0.30%) |
Sep 13, 2019 | 4.079 | 4.097 | 4.054 | 4.079 | 221,215 | +0.01(+0.30%) |
Sep 12, 2019 | 4.017 | 4.072 | 4.017 | 4.066 | 196,820 | +0.04(+0.92%) |
Sep 11, 2019 | 3.986 | 4.042 | 3.986 | 4.029 | 138,369 | +0.04(+1.08%) |
Sep 10, 2019 | 3.961 | 3.992 | 3.937 | 3.986 | 96,278 | +0.02(+0.62%) |
Sep 09, 2019 | 3.949 | 3.974 | 3.943 | 3.961 | 114,041 | +0.01(+0.16%) |
Sep 06, 2019 | 3.943 | 3.961 | 3.931 | 3.955 | 75,359 | +0.01(+0.16%) |
Sep 05, 2019 | 3.937 | 4.011 | 3.937 | 3.949 | 66,609 | +0.03(+0.79%) |
Sep 04, 2019 | 3.906 | 3.924 | 3.887 | 3.918 | 121,292 | +0.03(+0.79%) |
Sep 03, 2019 | 3.869 | 3.894 | 3.857 | 3.887 | 102,914 | -0.02(-0.47%) |
Aug 30, 2019 | 3.894 | 3.912 | 3.894 | 3.906 | 73,090 | +0.02(+0.64%) |
Aug 29, 2019 | 3.857 | 3.894 | 3.857 | 3.881 | 46,035 | +0.04(+0.96%) |
Aug 28, 2019 | 3.826 | 3.857 | 3.826 | 3.844 | 176,213 | +0.01(+0.16%) |
Aug 27, 2019 | 3.900 | 3.904 | 3.838 | 3.838 | 111,750 | -0.04(-0.96%) |
Aug 26, 2019 | 3.863 | 3.918 | 3.838 | 3.875 | 119,398 | +0.02(+0.64%) |
Aug 23, 2019 | 3.857 | 3.881 | 3.850 | 3.850 | 90,592 | -0.03(-0.80%) |
Aug 22, 2019 | 3.887 | 3.912 | 3.876 | 3.881 | 130,001 | +0.00(+0.00%) |
Aug 21, 2019 | 3.931 | 3.949 | 3.881 | 3.881 | 83,352 | -0.04(-0.94%) |
Aug 20, 2019 | 3.924 | 3.924 | 3.900 | 3.918 | 48,737 | -0.01(-0.16%) |
Aug 19, 2019 | 3.912 | 3.937 | 3.887 | 3.924 | 67,533 | +0.02(+0.63%) |
Aug 16, 2019 | 3.857 | 3.912 | 3.857 | 3.900 | 92,051 | +0.04(+0.96%) |
Aug 15, 2019 | 3.875 | 3.887 | 3.838 | 3.863 | 134,405 | +0.00(+0.00%) |
Aug 14, 2019 | 3.924 | 3.924 | 3.863 | 3.863 | 136,335 | -0.08(-2.03%) |
Aug 13, 2019 | 3.924 | 3.974 | 3.912 | 3.943 | 125,267 | +0.01(+0.27%) |
Aug 12, 2019 | 3.943 | 3.955 | 3.932 | 3.932 | 41,144 | -0.04(-1.04%) |
Aug 09, 2019 | 3.980 | 4.011 | 3.964 | 3.974 | 98,047 | -0.03(-0.77%) |
Aug 08, 2019 | 3.968 | 4.005 | 3.968 | 4.005 | 32,132 | +0.06(+1.41%) |
Aug 07, 2019 | 3.931 | 3.968 | 3.918 | 3.949 | 108,628 | -0.02(-0.47%) |
Aug 06, 2019 | 3.961 | 3.968 | 3.906 | 3.968 | 170,217 | +0.04(+0.94%) |
Aug 05, 2019 | 3.980 | 3.980 | 3.894 | 3.931 | 84,954 | -0.09(-2.15%) |
Aug 02, 2019 | 4.042 | 4.042 | 3.998 | 4.017 | 64,176 | -0.02(-0.61%) |
Aug 01, 2019 | 4.048 | 4.072 | 4.029 | 4.042 | 119,506 | -0.01(-0.30%) |
Jul 31, 2019 | 4.042 | 4.072 | 4.042 | 4.054 | 141,908 | -0.01(-0.15%) |
Jul 30, 2019 | 4.054 | 4.060 | 4.035 | 4.060 | 161,054 | -0.01(-0.15%) |
Jul 29, 2019 | 4.048 | 4.072 | 4.048 | 4.066 | 124,465 | +0.01(+0.15%) |
Jul 26, 2019 | 4.042 | 4.072 | 4.042 | 4.060 | 71,955 | +0.01(+0.30%) |
Jul 25, 2019 | 4.042 | 4.066 | 4.042 | 4.048 | 139,610 | -0.02(-0.46%) |
Jul 24, 2019 | 4.060 | 4.072 | 4.035 | 4.066 | 210,851 | +0.01(+0.30%) |
Jul 23, 2019 | 4.079 | 4.085 | 4.048 | 4.054 | 174,483 | -0.02(-0.61%) |
Jul 22, 2019 | 4.066 | 4.085 | 4.060 | 4.079 | 97,961 | +0.01(+0.15%) |
Jul 19, 2019 | 4.072 | 4.085 | 4.066 | 4.072 | 53,966 | +0.00(+0.00%) |
Jul 18, 2019 | 4.072 | 4.079 | 4.060 | 4.072 | 65,565 | +0.01(+0.15%) |
Jul 17, 2019 | 4.066 | 4.085 | 4.066 | 4.066 | 62,178 | -0.01(-0.30%) |
Jul 16, 2019 | 4.066 | 4.091 | 4.066 | 4.079 | 83,023 | +0.01(+0.15%) |
Jul 15, 2019 | 4.060 | 4.082 | 4.060 | 4.072 | 95,414 | +0.01(+0.30%) |
Jul 12, 2019 | 4.054 | 4.072 | 4.042 | 4.060 | 81,517 | +0.00(+0.00%) |
Jul 11, 2019 | 4.054 | 4.079 | 4.048 | 4.060 | 89,842 | +0.00(+0.00%) |
Jul 10, 2019 | 4.037 | 4.072 | 4.037 | 4.060 | 121,969 | +0.02(+0.46%) |
Jul 09, 2019 | 4.029 | 4.054 | 4.023 | 4.042 | 118,727 | +0.01(+0.15%) |
Jul 08, 2019 | 4.048 | 4.054 | 4.029 | 4.035 | 94,996 | -0.04(-1.06%) |
Jul 05, 2019 | 4.060 | 4.079 | 4.029 | 4.079 | 84,596 | +0.00(+0.00%) |
Jul 03, 2019 | 4.060 | 4.079 | 4.054 | 4.079 | 29,009 | +0.02(+0.61%) |
Jul 02, 2019 | 4.091 | 4.091 | 4.048 | 4.054 | 83,186 | -0.03(-0.76%) |
Jul 01, 2019 | 4.110 | 4.110 | 4.079 | 4.085 | 127,750 | +0.01(+0.15%) |
Jun 28, 2019 | 4.011 | 4.079 | 4.011 | 4.079 | 216,353 | +0.08(+2.01%) |
Jun 27, 2019 | 3.955 | 3.998 | 3.955 | 3.998 | 75,723 | +0.02(+0.62%) |
Jun 26, 2019 | 3.974 | 3.980 | 3.955 | 3.974 | 110,529 | +0.03(+0.83%) |
Jun 25, 2019 | 3.986 | 3.992 | 3.937 | 3.941 | 189,397 | -0.05(-1.28%) |
Jun 24, 2019 | 3.986 | 4.011 | 3.968 | 3.992 | 94,518 | +0.01(+0.15%) |
Jun 21, 2019 | 3.992 | 3.998 | 3.974 | 3.986 | 83,786 | -0.01(-0.31%) |
Jun 20, 2019 | 4.023 | 4.037 | 3.986 | 3.998 | 119,101 | +0.01(+0.15%) |
Jun 19, 2019 | 4.017 | 4.017 | 3.986 | 3.992 | 123,571 | -0.02(-0.61%) |
Jun 18, 2019 | 3.992 | 4.017 | 3.974 | 4.017 | 102,514 | +0.04(+0.93%) |
Jun 17, 2019 | 3.986 | 3.992 | 3.968 | 3.980 | 43,591 | -0.01(-0.15%) |
Jun 14, 2019 | 3.968 | 3.986 | 3.945 | 3.986 | 144,756 | +0.04(+0.89%) |
Jun 13, 2019 | 3.950 | 3.986 | 3.950 | 3.951 | 100,276 | +0.01(+0.18%) |
Jun 12, 2019 | 3.950 | 3.972 | 3.932 | 3.944 | 40,333 | -0.01(-0.30%) |
Jun 11, 2019 | 3.962 | 3.962 | 3.940 | 3.956 | 31,281 | +0.01(+0.30%) |
Jun 10, 2019 | 3.920 | 3.968 | 3.914 | 3.944 | 92,894 | +0.02(+0.61%) |
Jun 07, 2019 | 3.902 | 3.932 | 3.902 | 3.920 | 42,477 | +0.02(+0.62%) |
Jun 06, 2019 | 3.878 | 3.908 | 3.878 | 3.896 | 78,208 | +0.01(+0.31%) |
Jun 05, 2019 | 3.908 | 3.918 | 3.867 | 3.884 | 77,906 | -0.01(-0.15%) |
Jun 04, 2019 | 3.854 | 3.890 | 3.842 | 3.890 | 66,959 | +0.07(+1.73%) |
Jun 03, 2019 | 3.842 | 3.848 | 3.812 | 3.824 | 61,412 | +0.02(+0.47%) |
May 31, 2019 | 3.830 | 3.841 | 3.806 | 3.806 | 98,780 | -0.05(-1.40%) |
May 30, 2019 | 3.872 | 3.878 | 3.842 | 3.860 | 59,198 | +0.01(+0.16%) |
May 29, 2019 | 3.884 | 3.908 | 3.842 | 3.854 | 107,854 | -0.04(-1.08%) |
May 28, 2019 | 3.920 | 3.938 | 3.890 | 3.896 | 64,270 | -0.03(-0.76%) |
May 24, 2019 | 3.950 | 3.950 | 3.908 | 3.926 | 54,137 | +0.01(+0.15%) |
May 23, 2019 | 3.950 | 3.968 | 3.914 | 3.920 | 70,532 | -0.05(-1.21%) |
May 22, 2019 | 3.998 | 4.028 | 3.968 | 3.968 | 203,158 | -0.05(-1.20%) |
May 21, 2019 | 3.998 | 4.022 | 3.998 | 4.016 | 80,360 | +0.02(+0.45%) |
May 20, 2019 | 3.998 | 4.010 | 3.979 | 3.998 | 80,172 | -0.01(-0.30%) |
May 17, 2019 | 4.016 | 4.028 | 3.998 | 4.010 | 93,783 | -0.02(-0.60%) |
May 16, 2019 | 4.016 | 4.052 | 4.016 | 4.034 | 80,947 | +0.03(+0.75%) |
May 15, 2019 | 3.992 | 4.010 | 3.968 | 4.004 | 77,060 | +0.01(+0.15%) |
May 14, 2019 | 3.974 | 4.028 | 3.968 | 3.998 | 110,836 | +0.05(+1.37%) |
May 13, 2019 | 3.956 | 3.984 | 3.938 | 3.944 | 147,365 | -0.07(-1.79%) |
May 10, 2019 | 3.980 | 4.034 | 3.968 | 4.016 | 181,237 | +0.01(+0.30%) |
May 09, 2019 | 4.010 | 4.010 | 3.956 | 4.004 | 180,352 | -0.01(-0.25%) |
May 08, 2019 | 4.034 | 4.034 | 4.004 | 4.014 | 103,443 | +0.00(+0.10%) |
May 07, 2019 | 4.070 | 4.070 | 3.998 | 4.010 | 113,271 | -0.06(-1.47%) |
May 06, 2019 | 4.052 | 4.070 | 4.040 | 4.070 | 123,524 | -0.02(-0.44%) |
May 03, 2019 | 4.082 | 4.112 | 4.076 | 4.088 | 92,284 | +0.04(+0.89%) |
May 02, 2019 | 4.082 | 4.088 | 4.049 | 4.052 | 123,094 | -0.02(-0.59%) |