Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.240 | 4.260 | 4.240 | 4.250 | 763,100 | +0.01(+0.24%) |
Dec 30, 2019 | 4.260 | 4.270 | 4.240 | 4.240 | 871,311 | -0.04(-0.82%) |
Dec 27, 2019 | 4.270 | 4.290 | 4.260 | 4.275 | 883,800 | +0.01(+0.12%) |
Dec 26, 2019 | 4.290 | 4.300 | 4.270 | 4.270 | 698,766 | -0.02(-0.47%) |
Dec 24, 2019 | 4.270 | 4.290 | 4.260 | 4.290 | 521,700 | +0.02(+0.47%) |
Dec 23, 2019 | 4.270 | 4.280 | 4.260 | 4.270 | 639,800 | -0.01(-0.23%) |
Dec 20, 2019 | 4.270 | 4.290 | 4.260 | 4.280 | 528,200 | +0.02(+0.47%) |
Dec 19, 2019 | 4.260 | 4.270 | 4.250 | 4.260 | 880,963 | +0.00(+0.00%) |
Dec 18, 2019 | 4.270 | 4.280 | 4.260 | 4.260 | 533,662 | -0.01(-0.23%) |
Dec 17, 2019 | 4.290 | 4.300 | 4.270 | 4.270 | 568,189 | -0.02(-0.47%) |
Dec 16, 2019 | 4.280 | 4.290 | 4.270 | 4.290 | 511,989 | +0.01(+0.23%) |
Dec 13, 2019 | 4.310 | 4.310 | 4.270 | 4.280 | 701,700 | -0.02(-0.47%) |
Dec 12, 2019 | 4.320 | 4.330 | 4.300 | 4.300 | 655,597 | -0.02(-0.46%) |
Dec 11, 2019 | 4.330 | 4.335 | 4.310 | 4.320 | 715,394 | -0.01(-0.23%) |
Dec 10, 2019 | 4.320 | 4.330 | 4.320 | 4.330 | 527,306 | +0.00(+0.00%) |
Dec 09, 2019 | 4.300 | 4.330 | 4.300 | 4.330 | 443,620 | +0.02(+0.46%) |
Dec 06, 2019 | 4.300 | 4.336 | 4.290 | 4.310 | 1,025,400 | +0.01(+0.23%) |
Dec 05, 2019 | 4.290 | 4.300 | 4.280 | 4.300 | 454,184 | +0.00(+0.12%) |
Dec 04, 2019 | 4.290 | 4.300 | 4.280 | 4.295 | 590,797 | +0.00(+0.12%) |
Dec 03, 2019 | 4.270 | 4.290 | 4.260 | 4.290 | 432,125 | +0.02(+0.47%) |
Dec 02, 2019 | 4.290 | 4.300 | 4.260 | 4.270 | 688,756 | -0.01(-0.23%) |
Nov 29, 2019 | 4.290 | 4.290 | 4.270 | 4.280 | 468,300 | +0.00(+0.00%) |
Nov 27, 2019 | 4.280 | 4.280 | 4.260 | 4.280 | 586,100 | +0.01(+0.23%) |
Nov 26, 2019 | 4.270 | 4.290 | 4.250 | 4.270 | 802,873 | +0.00(+0.00%) |
Nov 25, 2019 | 4.270 | 4.270 | 4.250 | 4.270 | 492,962 | +0.01(+0.23%) |
Nov 22, 2019 | 4.260 | 4.270 | 4.240 | 4.260 | 688,700 | +0.01(+0.24%) |
Nov 21, 2019 | 4.270 | 4.280 | 4.240 | 4.250 | 434,274 | -0.01(-0.23%) |
Nov 20, 2019 | 4.270 | 4.285 | 4.250 | 4.260 | 571,317 | -0.03(-0.70%) |
Nov 19, 2019 | 4.300 | 4.300 | 4.280 | 4.290 | 455,384 | -0.01(-0.23%) |
Nov 18, 2019 | 4.280 | 4.300 | 4.260 | 4.300 | 548,656 | +0.03(+0.70%) |
Nov 15, 2019 | 4.270 | 4.290 | 4.260 | 4.270 | 433,200 | +0.00(+0.00%) |
Nov 14, 2019 | 4.260 | 4.270 | 4.260 | 4.270 | 326,677 | +0.01(+0.23%) |
Nov 13, 2019 | 4.270 | 4.297 | 4.260 | 4.260 | 587,452 | -0.02(-0.47%) |
Nov 12, 2019 | 4.290 | 4.290 | 4.260 | 4.280 | 665,767 | -0.01(-0.23%) |
Nov 11, 2019 | 4.280 | 4.290 | 4.270 | 4.290 | 622,117 | +0.03(+0.70%) |
Nov 08, 2019 | 4.250 | 4.270 | 4.247 | 4.260 | 528,000 | +0.01(+0.24%) |
Nov 07, 2019 | 4.290 | 4.290 | 4.250 | 4.250 | 587,563 | -0.04(-0.82%) |
Nov 06, 2019 | 4.290 | 4.300 | 4.280 | 4.285 | 588,435 | +0.00(+0.12%) |
Nov 05, 2019 | 4.270 | 4.300 | 4.270 | 4.280 | 707,418 | +0.01(+0.23%) |
Nov 04, 2019 | 4.270 | 4.270 | 4.260 | 4.270 | 527,732 | +0.00(+0.00%) |
Nov 01, 2019 | 4.250 | 4.275 | 4.240 | 4.270 | 655,500 | +0.02(+0.47%) |
Oct 31, 2019 | 4.240 | 4.250 | 4.240 | 4.250 | 355,890 | +0.02(+0.47%) |
Oct 30, 2019 | 4.230 | 4.250 | 4.220 | 4.230 | 543,210 | -0.01(-0.24%) |
Oct 29, 2019 | 4.250 | 4.250 | 4.220 | 4.240 | 734,589 | +0.00(+0.00%) |
Oct 28, 2019 | 4.240 | 4.250 | 4.220 | 4.240 | 512,710 | +0.01(+0.24%) |
Oct 25, 2019 | 4.240 | 4.250 | 4.230 | 4.230 | 494,500 | -0.02(-0.47%) |
Oct 24, 2019 | 4.220 | 4.250 | 4.220 | 4.250 | 335,246 | +0.03(+0.80%) |
Oct 23, 2019 | 4.230 | 4.240 | 4.210 | 4.216 | 430,619 | -0.02(-0.56%) |
Oct 22, 2019 | 4.230 | 4.240 | 4.210 | 4.240 | 422,016 | +0.01(+0.24%) |
Oct 21, 2019 | 4.230 | 4.238 | 4.220 | 4.230 | 465,218 | +0.01(+0.24%) |
Oct 18, 2019 | 4.210 | 4.240 | 4.210 | 4.220 | 551,700 | -0.02(-0.47%) |
Oct 17, 2019 | 4.230 | 4.250 | 4.220 | 4.240 | 479,825 | +0.01(+0.24%) |
Oct 16, 2019 | 4.220 | 4.230 | 4.210 | 4.230 | 593,368 | +0.00(+0.00%) |
Oct 15, 2019 | 4.230 | 4.240 | 4.220 | 4.230 | 539,156 | +0.00(+0.00%) |
Oct 14, 2019 | 4.220 | 4.230 | 4.210 | 4.230 | 329,343 | +0.01(+0.24%) |
Oct 11, 2019 | 4.230 | 4.240 | 4.220 | 4.220 | 410,000 | +0.00(+0.00%) |
Oct 10, 2019 | 4.210 | 4.230 | 4.210 | 4.220 | 272,042 | +0.01(+0.24%) |
Oct 09, 2019 | 4.220 | 4.234 | 4.210 | 4.210 | 452,136 | -0.01(-0.24%) |
Oct 08, 2019 | 4.220 | 4.230 | 4.210 | 4.220 | 254,243 | +0.00(+0.00%) |
Oct 07, 2019 | 4.230 | 4.240 | 4.220 | 4.220 | 632,164 | +0.00(+0.00%) |
Oct 04, 2019 | 4.210 | 4.220 | 4.200 | 4.220 | 468,900 | +0.01(+0.24%) |
Oct 03, 2019 | 4.170 | 4.210 | 4.170 | 4.210 | 247,184 | +0.03(+0.72%) |
Oct 02, 2019 | 4.190 | 4.200 | 4.165 | 4.180 | 482,530 | -0.03(-0.59%) |
Oct 01, 2019 | 4.190 | 4.220 | 4.190 | 4.205 | 476,664 | +0.01(+0.36%) |
Sep 30, 2019 | 4.210 | 4.220 | 4.190 | 4.190 | 808,303 | +0.00(+0.00%) |
Sep 27, 2019 | 4.200 | 4.210 | 4.180 | 4.190 | 308,100 | -0.01(-0.24%) |
Sep 26, 2019 | 4.210 | 4.210 | 4.190 | 4.200 | 427,914 | +0.02(+0.48%) |
Sep 25, 2019 | 4.190 | 4.205 | 4.180 | 4.180 | 556,896 | -0.03(-0.71%) |
Sep 24, 2019 | 4.190 | 4.220 | 4.180 | 4.210 | 569,682 | +0.02(+0.48%) |
Sep 23, 2019 | 4.210 | 4.220 | 4.190 | 4.190 | 535,933 | -0.02(-0.48%) |
Sep 20, 2019 | 4.190 | 4.210 | 4.180 | 4.210 | 298,400 | -0.01(-0.24%) |
Sep 19, 2019 | 4.190 | 4.220 | 4.190 | 4.220 | 440,638 | +0.04(+0.96%) |
Sep 18, 2019 | 4.210 | 4.210 | 4.180 | 4.180 | 563,361 | -0.03(-0.71%) |
Sep 17, 2019 | 4.220 | 4.220 | 4.200 | 4.210 | 355,033 | -0.01(-0.24%) |
Sep 16, 2019 | 4.210 | 4.230 | 4.200 | 4.220 | 506,606 | +0.02(+0.48%) |
Sep 13, 2019 | 4.210 | 4.220 | 4.200 | 4.200 | 482,200 | +0.00(+0.00%) |
Sep 12, 2019 | 4.210 | 4.210 | 4.200 | 4.200 | 435,470 | +0.00(+0.00%) |
Sep 11, 2019 | 4.210 | 4.220 | 4.200 | 4.200 | 453,730 | +0.00(+0.00%) |
Sep 10, 2019 | 4.200 | 4.210 | 4.190 | 4.200 | 457,558 | +0.01(+0.24%) |
Sep 09, 2019 | 4.220 | 4.229 | 4.180 | 4.190 | 456,790 | -0.01(-0.24%) |
Sep 06, 2019 | 4.190 | 4.210 | 4.188 | 4.200 | 520,000 | +0.01(+0.24%) |
Sep 05, 2019 | 4.200 | 4.220 | 4.180 | 4.190 | 674,835 | +0.00(+0.00%) |
Sep 04, 2019 | 4.180 | 4.200 | 4.170 | 4.190 | 368,511 | +0.03(+0.72%) |
Sep 03, 2019 | 4.180 | 4.180 | 4.150 | 4.160 | 508,723 | -0.02(-0.48%) |
Aug 30, 2019 | 4.170 | 4.180 | 4.170 | 4.180 | 398,300 | -0.01(-0.24%) |
Aug 29, 2019 | 4.200 | 4.200 | 4.180 | 4.190 | 480,924 | +0.01(+0.24%) |
Aug 28, 2019 | 4.160 | 4.190 | 4.150 | 4.180 | 1,145,281 | +0.03(+0.72%) |
Aug 27, 2019 | 4.170 | 4.180 | 4.150 | 4.150 | 656,881 | +0.00(+0.00%) |
Aug 26, 2019 | 4.140 | 4.160 | 4.130 | 4.150 | 921,425 | +0.02(+0.48%) |
Aug 23, 2019 | 4.130 | 4.160 | 4.125 | 4.130 | 455,500 | +0.00(+0.00%) |
Aug 22, 2019 | 4.140 | 4.150 | 4.130 | 4.130 | 335,194 | -0.01(-0.24%) |
Aug 21, 2019 | 4.120 | 4.160 | 4.120 | 4.140 | 533,116 | +0.01(+0.24%) |
Aug 20, 2019 | 4.130 | 4.140 | 4.110 | 4.130 | 422,375 | +0.01(+0.24%) |
Aug 19, 2019 | 4.130 | 4.150 | 4.120 | 4.120 | 552,058 | +0.00(+0.00%) |
Aug 16, 2019 | 4.130 | 4.160 | 4.120 | 4.120 | 550,100 | -0.02(-0.48%) |
Aug 15, 2019 | 4.140 | 4.150 | 4.140 | 4.140 | 302,470 | +0.01(+0.24%) |
Aug 14, 2019 | 4.160 | 4.170 | 4.120 | 4.130 | 1,203,480 | -0.05(-1.20%) |
Aug 13, 2019 | 4.150 | 4.200 | 4.140 | 4.180 | 624,047 | +0.02(+0.48%) |
Aug 12, 2019 | 4.210 | 4.210 | 4.150 | 4.160 | 659,766 | -0.05(-1.19%) |
Aug 09, 2019 | 4.190 | 4.220 | 4.180 | 4.210 | 495,500 | +0.02(+0.48%) |
Aug 08, 2019 | 4.160 | 4.200 | 4.155 | 4.190 | 327,818 | +0.05(+1.21%) |
Aug 07, 2019 | 4.180 | 4.180 | 4.130 | 4.140 | 716,353 | -0.03(-0.72%) |
Aug 06, 2019 | 4.150 | 4.180 | 4.150 | 4.170 | 403,687 | +0.02(+0.48%) |
Aug 05, 2019 | 4.210 | 4.220 | 4.130 | 4.150 | 924,497 | -0.06(-1.43%) |
Aug 02, 2019 | 4.230 | 4.240 | 4.200 | 4.210 | 732,100 | -0.03(-0.71%) |
Aug 01, 2019 | 4.240 | 4.240 | 4.220 | 4.240 | 306,274 | +0.02(+0.47%) |
Jul 31, 2019 | 4.220 | 4.240 | 4.220 | 4.220 | 399,736 | +0.01(+0.24%) |
Jul 30, 2019 | 4.220 | 4.220 | 4.200 | 4.210 | 575,958 | -0.01(-0.24%) |
Jul 29, 2019 | 4.220 | 4.231 | 4.210 | 4.220 | 526,888 | -0.02(-0.47%) |
Jul 26, 2019 | 4.240 | 4.240 | 4.220 | 4.240 | 378,400 | +0.02(+0.47%) |
Jul 25, 2019 | 4.240 | 4.250 | 4.220 | 4.220 | 427,364 | -0.04(-0.94%) |
Jul 24, 2019 | 4.230 | 4.260 | 4.220 | 4.260 | 483,458 | +0.04(+0.95%) |
Jul 23, 2019 | 4.230 | 4.240 | 4.210 | 4.220 | 752,711 | -0.01(-0.24%) |
Jul 22, 2019 | 4.230 | 4.250 | 4.220 | 4.230 | 453,122 | +0.00(+0.00%) |
Jul 19, 2019 | 4.250 | 4.260 | 4.220 | 4.230 | 654,200 | -0.04(-0.94%) |
Jul 18, 2019 | 4.280 | 4.280 | 4.260 | 4.270 | 588,106 | +0.00(+0.00%) |
Jul 17, 2019 | 4.280 | 4.290 | 4.270 | 4.270 | 502,518 | +0.00(+0.00%) |
Jul 16, 2019 | 4.260 | 4.280 | 4.260 | 4.270 | 808,356 | +0.01(+0.23%) |
Jul 15, 2019 | 4.260 | 4.280 | 4.230 | 4.260 | 681,580 | +0.02(+0.47%) |
Jul 12, 2019 | 4.240 | 4.250 | 4.240 | 4.240 | 463,700 | +0.00(+0.00%) |
Jul 11, 2019 | 4.240 | 4.250 | 4.230 | 4.240 | 461,912 | +0.00(+0.00%) |
Jul 10, 2019 | 4.240 | 4.250 | 4.200 | 4.240 | 711,102 | +0.01(+0.24%) |
Jul 09, 2019 | 4.220 | 4.240 | 4.210 | 4.230 | 755,401 | +0.03(+0.71%) |
Jul 08, 2019 | 4.230 | 4.230 | 4.200 | 4.200 | 724,194 | +0.00(+0.00%) |
Jul 05, 2019 | 4.190 | 4.210 | 4.100 | 4.200 | 1,203,700 | +0.01(+0.24%) |
Jul 03, 2019 | 4.170 | 4.200 | 4.170 | 4.190 | 427,100 | +0.04(+0.96%) |
Jul 02, 2019 | 4.190 | 4.200 | 4.150 | 4.150 | 498,027 | -0.04(-0.95%) |
Jul 01, 2019 | 4.180 | 4.190 | 4.160 | 4.190 | 1,175,125 | +0.01(+0.24%) |
Jun 28, 2019 | 4.190 | 4.200 | 4.154 | 4.180 | 1,117,500 | +0.01(+0.24%) |
Jun 27, 2019 | 4.170 | 4.180 | 4.150 | 4.170 | 665,436 | +0.02(+0.48%) |
Jun 26, 2019 | 4.150 | 4.170 | 4.090 | 4.150 | 577,564 | +0.01(+0.12%) |
Jun 25, 2019 | 4.140 | 4.150 | 4.131 | 4.145 | 513,762 | +0.00(+0.12%) |
Jun 24, 2019 | 4.120 | 4.140 | 4.110 | 4.140 | 799,390 | +0.02(+0.49%) |
Jun 21, 2019 | 4.120 | 4.120 | 4.100 | 4.120 | 547,200 | +0.01(+0.24%) |
Jun 20, 2019 | 4.100 | 4.110 | 4.090 | 4.110 | 803,559 | +0.00(+0.00%) |
Jun 19, 2019 | 4.100 | 4.120 | 4.090 | 4.110 | 986,636 | +0.02(+0.49%) |
Jun 18, 2019 | 4.090 | 4.110 | 4.090 | 4.090 | 1,041,090 | -0.01(-0.24%) |
Jun 17, 2019 | 4.110 | 4.110 | 4.080 | 4.100 | 905,872 | +0.01(+0.24%) |
Jun 14, 2019 | 4.110 | 4.110 | 4.090 | 4.090 | 644,900 | -0.01(-0.24%) |
Jun 13, 2019 | 4.110 | 4.110 | 4.090 | 4.100 | 845,539 | -0.01(-0.24%) |
Jun 12, 2019 | 4.100 | 4.110 | 4.090 | 4.110 | 491,282 | +0.01(+0.24%) |
Jun 11, 2019 | 4.100 | 4.120 | 4.090 | 4.100 | 608,421 | +0.02(+0.49%) |
Jun 10, 2019 | 4.110 | 4.110 | 4.080 | 4.080 | 659,953 | -0.01(-0.24%) |
Jun 07, 2019 | 4.100 | 4.110 | 4.090 | 4.090 | 1,908,500 | -0.01(-0.24%) |
Jun 06, 2019 | 4.100 | 4.110 | 4.090 | 4.100 | 679,430 | +0.00(+0.00%) |
Jun 05, 2019 | 4.100 | 4.110 | 4.090 | 4.100 | 700,750 | +0.01(+0.24%) |
Jun 04, 2019 | 4.120 | 4.120 | 4.090 | 4.090 | 828,186 | -0.01(-0.24%) |
Jun 03, 2019 | 4.100 | 4.140 | 4.080 | 4.100 | 1,192,510 | +0.02(+0.49%) |
May 31, 2019 | 4.100 | 4.100 | 4.070 | 4.080 | 778,800 | -0.02(-0.49%) |
May 30, 2019 | 4.090 | 4.100 | 4.090 | 4.100 | 755,615 | +0.01(+0.24%) |
May 29, 2019 | 4.100 | 4.100 | 4.070 | 4.090 | 840,707 | -0.01(-0.24%) |
May 28, 2019 | 4.110 | 4.120 | 4.090 | 4.100 | 488,705 | +0.00(+0.00%) |
May 24, 2019 | 4.060 | 4.100 | 4.060 | 4.100 | 471,000 | +0.05(+1.23%) |
May 23, 2019 | 4.050 | 4.080 | 4.010 | 4.050 | 975,550 | -0.01(-0.25%) |
May 22, 2019 | 4.070 | 4.090 | 4.060 | 4.060 | 466,340 | -0.01(-0.25%) |
May 21, 2019 | 4.140 | 4.150 | 4.060 | 4.070 | 2,008,752 | -0.08(-1.93%) |
May 20, 2019 | 4.130 | 4.150 | 4.110 | 4.150 | 888,677 | +0.03(+0.73%) |
May 17, 2019 | 4.140 | 4.150 | 4.120 | 4.120 | 451,400 | -0.02(-0.48%) |
May 16, 2019 | 4.140 | 4.150 | 4.110 | 4.140 | 540,173 | -0.01(-0.24%) |
May 15, 2019 | 4.140 | 4.150 | 4.130 | 4.150 | 490,974 | +0.01(+0.24%) |
May 14, 2019 | 4.110 | 4.150 | 4.100 | 4.140 | 567,334 | +0.04(+0.98%) |
May 13, 2019 | 4.110 | 4.120 | 4.090 | 4.100 | 502,899 | -0.03(-0.61%) |
May 10, 2019 | 4.120 | 4.130 | 4.110 | 4.125 | 382,000 | +0.00(+0.12%) |
May 09, 2019 | 4.120 | 4.130 | 4.110 | 4.120 | 494,419 | -0.01(-0.24%) |
May 08, 2019 | 4.110 | 4.130 | 4.110 | 4.130 | 523,592 | +0.02(+0.49%) |
May 07, 2019 | 4.120 | 4.120 | 4.100 | 4.110 | 550,965 | -0.00(-0.12%) |
May 06, 2019 | 4.120 | 4.130 | 4.100 | 4.115 | 819,685 | -0.00(-0.12%) |
May 03, 2019 | 4.120 | 4.145 | 4.110 | 4.120 | 1,148,400 | +0.02(+0.49%) |
May 02, 2019 | 4.100 | 4.110 | 4.082 | 4.100 | 700,406 | +0.00(+0.00%) |
May 01, 2019 | 4.110 | 4.130 | 4.100 | 4.100 | 1,186,147 | -0.02(-0.49%) |
Apr 30, 2019 | 4.110 | 4.120 | 4.090 | 4.120 | 1,036,109 | +0.03(+0.73%) |
Apr 29, 2019 | 4.100 | 4.140 | 4.080 | 4.090 | 637,965 | +0.01(+0.25%) |
Apr 26, 2019 | 4.100 | 4.119 | 4.080 | 4.080 | 917,600 | -0.01(-0.24%) |
Apr 25, 2019 | 4.110 | 4.110 | 4.080 | 4.090 | 803,118 | -0.00(-0.12%) |
Apr 24, 2019 | 4.100 | 4.120 | 4.090 | 4.095 | 836,240 | -0.00(-0.12%) |
Apr 23, 2019 | 4.090 | 4.110 | 4.090 | 4.100 | 983,382 | +0.02(+0.49%) |
Apr 22, 2019 | 4.090 | 4.125 | 4.080 | 4.080 | 1,028,277 | -0.02(-0.49%) |
Apr 18, 2019 | 4.140 | 4.140 | 4.080 | 4.100 | 1,232,900 | -0.05(-1.20%) |
Apr 17, 2019 | 4.150 | 4.160 | 4.130 | 4.150 | 1,305,625 | +0.02(+0.48%) |
Apr 16, 2019 | 4.130 | 4.140 | 4.100 | 4.130 | 1,091,355 | +0.00(+0.00%) |
Apr 15, 2019 | 4.130 | 4.140 | 4.120 | 4.130 | 1,011,285 | -0.01(-0.24%) |
Apr 12, 2019 | 4.140 | 4.150 | 4.130 | 4.140 | 1,413,600 | +0.01(+0.24%) |
Apr 11, 2019 | 4.120 | 4.150 | 4.110 | 4.130 | 1,580,123 | -0.01(-0.24%) |
Apr 10, 2019 | 4.170 | 4.170 | 4.080 | 4.140 | 5,095,371 | -0.10(-2.36%) |
Apr 09, 2019 | 4.260 | 4.260 | 4.240 | 4.240 | 824,824 | +0.00(+0.00%) |
Apr 08, 2019 | 4.270 | 4.270 | 4.240 | 4.240 | 1,298,650 | -0.02(-0.47%) |
Apr 05, 2019 | 4.260 | 4.280 | 4.240 | 4.260 | 1,949,700 | +0.01(+0.24%) |
Apr 04, 2019 | 4.260 | 4.270 | 4.240 | 4.250 | 648,635 | +0.00(+0.00%) |
Apr 03, 2019 | 4.240 | 4.260 | 4.230 | 4.250 | 647,068 | +0.00(+0.12%) |
Apr 02, 2019 | 4.260 | 4.260 | 4.230 | 4.245 | 766,372 | -0.00(-0.12%) |
Apr 01, 2019 | 4.250 | 4.290 | 4.240 | 4.250 | 928,179 | +0.02(+0.47%) |
Mar 29, 2019 | 4.270 | 4.270 | 4.230 | 4.230 | 780,400 | -0.01(-0.24%) |
Mar 28, 2019 | 4.240 | 4.250 | 4.210 | 4.240 | 424,209 | -0.03(-0.70%) |
Mar 27, 2019 | 4.250 | 4.270 | 4.240 | 4.270 | 569,859 | +0.03(+0.71%) |
Mar 26, 2019 | 4.250 | 4.265 | 4.240 | 4.240 | 461,785 | +0.00(+0.00%) |
Mar 25, 2019 | 4.210 | 4.240 | 4.200 | 4.240 | 366,517 | +0.02(+0.47%) |
Mar 22, 2019 | 4.240 | 4.260 | 4.220 | 4.220 | 523,100 | -0.02(-0.47%) |
Mar 21, 2019 | 4.240 | 4.250 | 4.220 | 4.240 | 379,417 | +0.00(+0.00%) |
Mar 20, 2019 | 4.210 | 4.250 | 4.210 | 4.240 | 476,335 | -0.02(-0.47%) |
Mar 19, 2019 | 4.280 | 4.285 | 4.260 | 4.260 | 487,518 | +0.00(+0.00%) |
Mar 18, 2019 | 4.270 | 4.290 | 4.250 | 4.260 | 701,019 | +0.01(+0.24%) |
Mar 15, 2019 | 4.230 | 4.270 | 4.220 | 4.250 | 566,900 | +0.01(+0.24%) |
Mar 14, 2019 | 4.230 | 4.240 | 4.210 | 4.240 | 426,238 | +0.02(+0.47%) |
Mar 13, 2019 | 4.200 | 4.230 | 4.190 | 4.220 | 341,064 | +0.02(+0.48%) |
Mar 12, 2019 | 4.210 | 4.220 | 4.190 | 4.200 | 436,969 | +0.01(+0.24%) |
Mar 11, 2019 | 4.170 | 4.200 | 4.160 | 4.190 | 417,173 | +0.03(+0.72%) |
Mar 08, 2019 | 4.150 | 4.180 | 4.140 | 4.160 | 927,900 | -0.01(-0.24%) |
Mar 07, 2019 | 4.190 | 4.200 | 4.160 | 4.170 | 587,096 | -0.02(-0.48%) |
Mar 06, 2019 | 4.220 | 4.250 | 4.180 | 4.190 | 1,007,559 | -0.03(-0.71%) |
Mar 05, 2019 | 4.240 | 4.245 | 4.210 | 4.220 | 654,373 | -0.00(-0.12%) |
Mar 04, 2019 | 4.260 | 4.290 | 4.212 | 4.225 | 1,104,486 | -0.04(-0.82%) |
Mar 01, 2019 | 4.290 | 4.300 | 4.250 | 4.260 | 716,800 | +0.00(+0.00%) |
Feb 28, 2019 | 4.270 | 4.270 | 4.245 | 4.260 | 602,671 | +0.01(+0.24%) |
Feb 27, 2019 | 4.270 | 4.280 | 4.250 | 4.250 | 565,100 | -0.03(-0.70%) |
Feb 26, 2019 | 4.260 | 4.280 | 4.230 | 4.280 | 802,457 | +0.04(+0.94%) |
Feb 25, 2019 | 4.280 | 4.290 | 4.210 | 4.240 | 1,087,742 | -0.03(-0.70%) |
Feb 22, 2019 | 4.230 | 4.270 | 4.220 | 4.270 | 646,200 | +0.04(+0.95%) |
Feb 21, 2019 | 4.200 | 4.230 | 4.190 | 4.230 | 698,156 | +0.02(+0.48%) |
Feb 20, 2019 | 4.220 | 4.230 | 4.200 | 4.210 | 629,509 | -0.02(-0.47%) |
Feb 19, 2019 | 4.200 | 4.240 | 4.190 | 4.230 | 904,811 | +0.03(+0.71%) |
Feb 15, 2019 | 4.170 | 4.200 | 4.170 | 4.200 | 981,600 | +0.04(+0.96%) |
Feb 14, 2019 | 4.190 | 4.195 | 4.160 | 4.160 | 661,410 | -0.02(-0.48%) |
Feb 13, 2019 | 4.200 | 4.210 | 4.180 | 4.180 | 681,184 | -0.01(-0.24%) |
Feb 12, 2019 | 4.250 | 4.250 | 4.190 | 4.190 | 882,037 | -0.12(-2.78%) |
Feb 11, 2019 | 4.210 | 4.310 | 4.200 | 4.310 | 631,996 | +0.09(+2.13%) |
Feb 08, 2019 | 4.200 | 4.220 | 4.190 | 4.220 | 572,900 | +0.01(+0.24%) |
Feb 07, 2019 | 4.190 | 4.210 | 4.180 | 4.210 | 1,189,284 | +0.03(+0.72%) |
Feb 06, 2019 | 4.220 | 4.220 | 4.170 | 4.180 | 1,267,246 | -0.03(-0.71%) |
Feb 05, 2019 | 4.180 | 4.210 | 4.160 | 4.210 | 1,336,348 | +0.04(+0.96%) |
Feb 04, 2019 | 4.180 | 4.190 | 4.160 | 4.170 | 1,337,690 | +0.02(+0.48%) |
Feb 01, 2019 | 4.160 | 4.190 | 4.150 | 4.150 | 2,667,900 | +0.02(+0.48%) |
Jan 31, 2019 | 4.110 | 4.130 | 4.080 | 4.130 | 1,074,457 | +0.06(+1.47%) |
Jan 30, 2019 | 4.030 | 4.080 | 4.030 | 4.070 | 1,044,085 | +0.06(+1.50%) |
Jan 29, 2019 | 4.020 | 4.050 | 4.010 | 4.010 | 750,769 | +0.00(+0.00%) |
Jan 28, 2019 | 4.000 | 4.030 | 4.000 | 4.010 | 320,681 | +0.00(+0.00%) |
Jan 25, 2019 | 3.990 | 4.020 | 3.990 | 4.010 | 497,400 | +0.04(+1.01%) |
Jan 24, 2019 | 4.000 | 4.000 | 3.970 | 3.970 | 614,040 | -0.02(-0.50%) |
Jan 23, 2019 | 4.000 | 4.010 | 3.980 | 3.990 | 708,783 | +0.00(+0.00%) |
Jan 22, 2019 | 4.000 | 4.030 | 3.980 | 3.990 | 4,635,983 | -0.04(-0.99%) |
Jan 18, 2019 | 4.040 | 4.060 | 4.020 | 4.030 | 912,200 | +0.01(+0.25%) |
Jan 17, 2019 | 4.050 | 4.060 | 4.020 | 4.020 | 1,723,592 | -0.04(-0.99%) |
Jan 16, 2019 | 4.040 | 4.070 | 4.030 | 4.060 | 660,913 | +0.01(+0.37%) |
Jan 15, 2019 | 4.030 | 4.060 | 4.030 | 4.045 | 668,243 | -0.00(-0.12%) |
Jan 14, 2019 | 4.040 | 4.060 | 4.030 | 4.050 | 760,467 | +0.01(+0.25%) |
Jan 11, 2019 | 4.040 | 4.050 | 4.020 | 4.040 | 748,200 | +0.01(+0.25%) |
Jan 10, 2019 | 4.040 | 4.040 | 4.010 | 4.030 | 1,016,444 | +0.02(+0.50%) |
Jan 09, 2019 | 4.020 | 4.050 | 4.010 | 4.010 | 1,205,832 | +0.00(+0.00%) |
Jan 08, 2019 | 4.010 | 4.040 | 3.990 | 4.010 | 1,023,176 | +0.00(+0.00%) |
Jan 07, 2019 | 3.980 | 4.010 | 3.970 | 4.010 | 838,278 | +0.06(+1.52%) |
Jan 04, 2019 | 3.920 | 3.990 | 3.920 | 3.950 | 845,600 | +0.03(+0.77%) |
Jan 03, 2019 | 3.910 | 3.920 | 3.880 | 3.920 | 582,025 | +0.01(+0.26%) |