Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.210 | 4.308 | 4.171 | 4.230 | 548,914 | -0.01(-0.23%) |
Aug 28, 2020 | 4.230 | 4.239 | 4.190 | 4.239 | 691,935 | +0.05(+1.17%) |
Aug 27, 2020 | 4.180 | 4.200 | 4.161 | 4.190 | 390,050 | +0.03(+0.71%) |
Aug 26, 2020 | 4.180 | 4.190 | 4.141 | 4.161 | 594,839 | +0.00(+0.00%) |
Aug 25, 2020 | 4.161 | 4.180 | 4.131 | 4.161 | 826,846 | -0.04(-0.94%) |
Aug 24, 2020 | 4.190 | 4.210 | 4.141 | 4.200 | 703,236 | +0.05(+1.18%) |
Aug 21, 2020 | 4.141 | 4.161 | 4.102 | 4.151 | 545,638 | -0.02(-0.47%) |
Aug 20, 2020 | 4.121 | 4.180 | 4.121 | 4.171 | 647,246 | -0.03(-0.70%) |
Aug 19, 2020 | 4.200 | 4.244 | 4.195 | 4.200 | 790,201 | -0.03(-0.70%) |
Aug 18, 2020 | 4.249 | 4.269 | 4.220 | 4.230 | 632,622 | -0.01(-0.23%) |
Aug 17, 2020 | 4.210 | 4.249 | 4.190 | 4.239 | 615,610 | +0.10(+2.38%) |
Aug 14, 2020 | 4.171 | 4.171 | 4.112 | 4.141 | 779,367 | -0.08(-1.86%) |
Aug 13, 2020 | 4.151 | 4.234 | 4.121 | 4.220 | 1,407,153 | +0.08(+1.90%) |
Aug 12, 2020 | 4.180 | 4.180 | 4.121 | 4.141 | 510,464 | -0.04(-0.94%) |
Aug 11, 2020 | 4.210 | 4.225 | 4.171 | 4.180 | 676,364 | +0.02(+0.47%) |
Aug 10, 2020 | 4.151 | 4.180 | 4.131 | 4.161 | 526,119 | +0.02(+0.48%) |
Aug 07, 2020 | 4.161 | 4.200 | 4.131 | 4.141 | 772,556 | -0.08(-1.86%) |
Aug 06, 2020 | 4.210 | 4.269 | 4.210 | 4.220 | 947,152 | +0.03(+0.70%) |
Aug 05, 2020 | 4.220 | 4.249 | 4.180 | 4.190 | 1,134,326 | -0.02(-0.47%) |
Aug 04, 2020 | 4.161 | 4.249 | 4.151 | 4.210 | 1,140,438 | +0.02(+0.47%) |
Aug 03, 2020 | 4.171 | 4.216 | 4.141 | 4.190 | 689,015 | -0.06(-1.39%) |
Jul 31, 2020 | 4.131 | 4.269 | 4.121 | 4.249 | 3,064,503 | +0.05(+1.17%) |
Jul 30, 2020 | 4.092 | 4.225 | 4.092 | 4.200 | 811,445 | +0.10(+2.40%) |
Jul 29, 2020 | 3.993 | 4.121 | 3.974 | 4.102 | 1,596,912 | +0.15(+3.73%) |
Jul 28, 2020 | 3.944 | 3.993 | 3.934 | 3.954 | 912,600 | +0.05(+1.26%) |
Jul 27, 2020 | 3.875 | 3.954 | 3.866 | 3.905 | 1,141,777 | +0.01(+0.25%) |
Jul 24, 2020 | 3.866 | 3.905 | 3.836 | 3.895 | 927,901 | +0.07(+1.80%) |
Jul 23, 2020 | 3.846 | 3.866 | 3.807 | 3.826 | 529,837 | -0.02(-0.51%) |
Jul 22, 2020 | 3.826 | 3.866 | 3.797 | 3.846 | 1,075,656 | -0.01(-0.25%) |
Jul 21, 2020 | 3.905 | 3.944 | 3.856 | 3.856 | 1,099,880 | -0.03(-0.76%) |
Jul 20, 2020 | 3.836 | 3.895 | 3.826 | 3.885 | 1,006,629 | +0.14(+3.67%) |
Jul 17, 2020 | 3.738 | 3.787 | 3.728 | 3.748 | 1,053,864 | +0.00(+0.00%) |
Jul 16, 2020 | 3.767 | 3.767 | 3.728 | 3.748 | 1,168,662 | -0.04(-1.04%) |
Jul 15, 2020 | 3.807 | 3.836 | 3.728 | 3.787 | 2,863,541 | +0.35(+10.32%) |
Jul 14, 2020 | 3.344 | 3.433 | 3.320 | 3.433 | 1,238,088 | +0.10(+2.95%) |
Jul 13, 2020 | 3.305 | 3.364 | 3.305 | 3.334 | 873,669 | +0.03(+0.89%) |
Jul 10, 2020 | 3.266 | 3.305 | 3.236 | 3.305 | 546,960 | +0.05(+1.51%) |
Jul 09, 2020 | 3.256 | 3.275 | 3.212 | 3.256 | 788,966 | +0.02(+0.61%) |
Jul 08, 2020 | 3.305 | 3.315 | 3.226 | 3.236 | 986,354 | -0.08(-2.37%) |
Jul 07, 2020 | 3.295 | 3.344 | 3.295 | 3.315 | 702,480 | +0.02(+0.60%) |
Jul 06, 2020 | 3.334 | 3.334 | 3.266 | 3.295 | 1,198,464 | -0.01(-0.30%) |
Jul 02, 2020 | 3.275 | 3.315 | 3.266 | 3.305 | 742,768 | +0.10(+3.07%) |
Jul 01, 2020 | 3.226 | 3.236 | 3.187 | 3.207 | 644,982 | -0.05(-1.51%) |
Jun 30, 2020 | 3.207 | 3.266 | 3.177 | 3.256 | 757,078 | +0.04(+1.22%) |
Jun 29, 2020 | 3.197 | 3.226 | 3.157 | 3.216 | 674,148 | +0.00(+0.00%) |
Jun 26, 2020 | 3.275 | 3.275 | 3.207 | 3.216 | 1,168,543 | +0.01(+0.31%) |
Jun 25, 2020 | 3.138 | 3.216 | 3.118 | 3.207 | 1,067,421 | +0.07(+2.19%) |
Jun 24, 2020 | 3.187 | 3.187 | 3.108 | 3.138 | 1,271,908 | -0.05(-1.54%) |
Jun 23, 2020 | 3.266 | 3.271 | 3.177 | 3.187 | 2,164,934 | -0.01(-0.31%) |
Jun 22, 2020 | 3.207 | 3.236 | 3.187 | 3.197 | 1,231,862 | -0.05(-1.52%) |
Jun 19, 2020 | 3.305 | 3.344 | 3.226 | 3.246 | 4,105,863 | -0.04(-1.20%) |
Jun 18, 2020 | 3.295 | 3.300 | 3.256 | 3.285 | 938,093 | -0.03(-0.89%) |
Jun 17, 2020 | 3.315 | 3.384 | 3.266 | 3.315 | 1,915,275 | +0.02(+0.60%) |
Jun 16, 2020 | 3.246 | 3.305 | 3.182 | 3.295 | 2,539,432 | -0.01(-0.30%) |
Jun 15, 2020 | 3.098 | 3.325 | 3.089 | 3.305 | 2,015,245 | +0.21(+6.67%) |
Jun 12, 2020 | 3.059 | 3.128 | 3.030 | 3.098 | 745,309 | +0.03(+0.96%) |
Jun 11, 2020 | 3.177 | 3.177 | 3.069 | 3.069 | 1,498,315 | -0.16(-4.88%) |
Jun 10, 2020 | 3.305 | 3.305 | 3.207 | 3.226 | 757,880 | -0.04(-1.20%) |
Jun 09, 2020 | 3.325 | 3.334 | 3.216 | 3.266 | 943,600 | -0.15(-4.32%) |
Jun 08, 2020 | 3.354 | 3.423 | 3.315 | 3.413 | 1,275,140 | +0.14(+4.20%) |
Jun 05, 2020 | 3.315 | 3.333 | 3.266 | 3.275 | 1,289,423 | +0.02(+0.60%) |
Jun 04, 2020 | 3.325 | 3.344 | 3.246 | 3.256 | 1,040,206 | -0.05(-1.49%) |
Jun 03, 2020 | 3.285 | 3.315 | 3.256 | 3.305 | 727,809 | -0.03(-0.88%) |
Jun 02, 2020 | 3.315 | 3.334 | 3.296 | 3.334 | 629,735 | +0.05(+1.50%) |
Jun 01, 2020 | 3.295 | 3.315 | 3.266 | 3.285 | 862,189 | +0.03(+0.91%) |
May 29, 2020 | 3.148 | 3.305 | 3.129 | 3.256 | 2,430,212 | +0.25(+8.17%) |
May 28, 2020 | 3.069 | 3.079 | 2.980 | 3.010 | 1,292,515 | -0.06(-1.92%) |
May 27, 2020 | 3.049 | 3.069 | 2.966 | 3.069 | 1,835,947 | +0.16(+5.41%) |
May 26, 2020 | 2.941 | 3.000 | 2.912 | 2.912 | 1,652,987 | +0.00(+0.00%) |
May 22, 2020 | 2.931 | 2.941 | 2.872 | 2.912 | 914,887 | -0.04(-1.33%) |
May 21, 2020 | 2.912 | 2.971 | 2.912 | 2.951 | 585,429 | +0.07(+2.39%) |
May 20, 2020 | 2.892 | 2.926 | 2.862 | 2.882 | 1,155,799 | +0.04(+1.38%) |
May 19, 2020 | 2.892 | 2.912 | 2.774 | 2.843 | 1,712,898 | -0.04(-1.37%) |
May 18, 2020 | 2.902 | 2.912 | 2.852 | 2.882 | 769,226 | +0.02(+0.69%) |
May 15, 2020 | 2.852 | 2.882 | 2.823 | 2.862 | 682,683 | -0.01(-0.34%) |
May 14, 2020 | 2.843 | 2.877 | 2.744 | 2.872 | 1,749,064 | +0.05(+1.74%) |
May 13, 2020 | 3.010 | 3.010 | 2.803 | 2.823 | 908,484 | -0.16(-5.28%) |
May 12, 2020 | 3.030 | 3.049 | 2.980 | 2.980 | 1,590,262 | +0.01(+0.33%) |
May 11, 2020 | 3.039 | 3.039 | 2.961 | 2.971 | 1,022,696 | -0.07(-2.27%) |
May 08, 2020 | 3.010 | 3.049 | 3.000 | 3.039 | 648,117 | +0.08(+2.66%) |
May 07, 2020 | 2.971 | 3.030 | 2.961 | 2.961 | 1,281,372 | -0.04(-1.31%) |
May 06, 2020 | 3.079 | 3.103 | 2.980 | 3.000 | 1,298,912 | -0.07(-2.24%) |
May 05, 2020 | 3.138 | 3.182 | 3.039 | 3.069 | 551,730 | -0.09(-2.80%) |
May 04, 2020 | 3.148 | 3.187 | 3.118 | 3.157 | 1,039,808 | +0.02(+0.63%) |
May 01, 2020 | 3.177 | 3.177 | 3.059 | 3.138 | 1,218,766 | -0.10(-3.04%) |
Apr 30, 2020 | 3.246 | 3.344 | 3.197 | 3.236 | 2,216,671 | +0.13(+4.11%) |
Apr 29, 2020 | 2.882 | 3.157 | 2.882 | 3.108 | 2,486,826 | +0.17(+5.69%) |
Apr 28, 2020 | 2.971 | 2.990 | 2.926 | 2.941 | 1,375,172 | +0.00(+0.00%) |
Apr 27, 2020 | 2.951 | 2.980 | 2.941 | 2.941 | 1,129,165 | +0.05(+1.70%) |
Apr 24, 2020 | 2.902 | 2.941 | 2.862 | 2.892 | 560,380 | -0.06(-2.00%) |
Apr 23, 2020 | 2.931 | 2.990 | 2.931 | 2.951 | 779,283 | +0.06(+2.04%) |
Apr 22, 2020 | 2.902 | 2.931 | 2.872 | 2.892 | 2,181,207 | +0.05(+1.73%) |
Apr 21, 2020 | 2.921 | 2.921 | 2.803 | 2.843 | 1,161,132 | -0.07(-2.36%) |
Apr 20, 2020 | 2.902 | 2.971 | 2.902 | 2.912 | 1,208,175 | -0.07(-2.31%) |
Apr 17, 2020 | 3.049 | 3.049 | 2.912 | 2.980 | 1,444,870 | -0.03(-0.98%) |
Apr 16, 2020 | 2.990 | 3.089 | 2.971 | 3.010 | 1,825,618 | -0.01(-0.33%) |
Apr 15, 2020 | 2.971 | 3.059 | 2.774 | 3.020 | 2,032,493 | -0.03(-0.97%) |
Apr 14, 2020 | 3.010 | 3.118 | 3.010 | 3.049 | 1,492,053 | +0.06(+1.97%) |
Apr 13, 2020 | 2.990 | 3.030 | 2.961 | 2.990 | 753,823 | -0.06(-1.94%) |
Apr 09, 2020 | 3.108 | 3.138 | 3.020 | 3.049 | 1,061,591 | -0.03(-0.96%) |
Apr 08, 2020 | 3.039 | 3.118 | 3.039 | 3.079 | 945,906 | +0.04(+1.29%) |
Apr 07, 2020 | 3.000 | 3.148 | 3.000 | 3.039 | 1,662,140 | +0.03(+0.98%) |
Apr 06, 2020 | 2.912 | 3.010 | 2.902 | 3.010 | 1,569,880 | +0.14(+4.79%) |
Apr 03, 2020 | 2.833 | 2.882 | 2.793 | 2.872 | 782,112 | -0.10(-3.31%) |
Apr 02, 2020 | 2.951 | 3.030 | 2.926 | 2.971 | 986,109 | +0.00(+0.00%) |
Apr 01, 2020 | 2.872 | 3.000 | 2.862 | 2.971 | 1,246,365 | -0.08(-2.58%) |
Mar 31, 2020 | 3.039 | 3.089 | 2.980 | 3.049 | 2,106,968 | +0.09(+2.99%) |
Mar 30, 2020 | 2.902 | 2.971 | 2.887 | 2.961 | 1,189,130 | +0.04(+1.35%) |
Mar 27, 2020 | 2.862 | 2.980 | 2.833 | 2.921 | 2,579,152 | -0.03(-1.00%) |
Mar 26, 2020 | 2.793 | 2.961 | 2.793 | 2.951 | 1,685,838 | +0.21(+7.53%) |
Mar 25, 2020 | 2.685 | 2.803 | 2.656 | 2.744 | 1,276,534 | +0.07(+2.57%) |
Mar 24, 2020 | 2.656 | 2.774 | 2.636 | 2.675 | 1,788,544 | +0.03(+1.12%) |
Mar 23, 2020 | 2.567 | 2.675 | 2.498 | 2.646 | 1,469,101 | +0.03(+1.13%) |
Mar 20, 2020 | 2.725 | 2.734 | 2.597 | 2.616 | 2,146,870 | +0.09(+3.50%) |
Mar 19, 2020 | 2.489 | 2.607 | 2.479 | 2.528 | 3,033,496 | -0.06(-2.28%) |
Mar 18, 2020 | 2.557 | 2.675 | 2.557 | 2.587 | 1,362,220 | -0.15(-5.40%) |
Mar 17, 2020 | 2.715 | 2.793 | 2.636 | 2.734 | 1,367,601 | +0.02(+0.72%) |
Mar 16, 2020 | 2.685 | 2.852 | 2.685 | 2.715 | 1,167,553 | -0.30(-9.80%) |
Mar 13, 2020 | 2.971 | 3.049 | 2.862 | 3.010 | 2,295,810 | +0.18(+6.25%) |
Mar 12, 2020 | 2.843 | 2.882 | 2.774 | 2.833 | 2,045,692 | -0.26(-8.28%) |
Mar 11, 2020 | 3.207 | 3.226 | 3.069 | 3.089 | 2,176,032 | -0.16(-4.85%) |
Mar 10, 2020 | 3.325 | 3.325 | 3.167 | 3.246 | 1,512,190 | +0.05(+1.54%) |
Mar 09, 2020 | 3.197 | 3.305 | 3.138 | 3.197 | 2,588,483 | -0.26(-7.41%) |
Mar 06, 2020 | 3.443 | 3.477 | 3.393 | 3.453 | 1,045,324 | -0.01(-0.28%) |
Mar 05, 2020 | 3.472 | 3.512 | 3.453 | 3.462 | 1,492,901 | -0.04(-1.12%) |
Mar 04, 2020 | 3.462 | 3.531 | 3.443 | 3.502 | 1,117,214 | +0.07(+2.01%) |
Mar 03, 2020 | 3.423 | 3.482 | 3.393 | 3.433 | 2,410,226 | +0.00(+0.00%) |
Mar 02, 2020 | 3.344 | 3.453 | 3.275 | 3.433 | 2,020,692 | +0.04(+1.16%) |
Feb 28, 2020 | 3.393 | 3.413 | 3.315 | 3.393 | 2,386,089 | -0.11(-3.09%) |
Feb 27, 2020 | 3.462 | 3.551 | 3.462 | 3.502 | 1,575,862 | -0.08(-2.20%) |
Feb 26, 2020 | 3.610 | 3.630 | 3.571 | 3.580 | 703,216 | -0.02(-0.55%) |
Feb 25, 2020 | 3.689 | 3.698 | 3.590 | 3.600 | 1,035,132 | -0.05(-1.35%) |
Feb 24, 2020 | 3.679 | 3.715 | 3.649 | 3.649 | 929,028 | -0.10(-2.62%) |
Feb 21, 2020 | 3.787 | 3.787 | 3.738 | 3.748 | 1,290,338 | -0.01(-0.26%) |
Feb 20, 2020 | 3.708 | 3.767 | 3.708 | 3.757 | 872,401 | -0.01(-0.26%) |
Feb 19, 2020 | 3.738 | 3.782 | 3.738 | 3.767 | 610,515 | +0.03(+0.79%) |
Feb 18, 2020 | 3.698 | 3.748 | 3.698 | 3.738 | 428,309 | +0.00(+0.00%) |
Feb 14, 2020 | 3.718 | 3.757 | 3.718 | 3.738 | 735,346 | +0.01(+0.26%) |
Feb 13, 2020 | 3.728 | 3.767 | 3.698 | 3.728 | 1,247,159 | -0.02(-0.52%) |
Feb 12, 2020 | 3.718 | 3.757 | 3.698 | 3.748 | 876,856 | +0.06(+1.60%) |
Feb 11, 2020 | 3.639 | 3.718 | 3.639 | 3.689 | 1,719,792 | +0.03(+0.81%) |
Feb 10, 2020 | 3.659 | 3.679 | 3.639 | 3.659 | 525,546 | -0.02(-0.53%) |
Feb 07, 2020 | 3.659 | 3.698 | 3.659 | 3.679 | 500,499 | -0.01(-0.27%) |
Feb 06, 2020 | 3.630 | 3.689 | 3.620 | 3.689 | 624,307 | +0.01(+0.27%) |
Feb 05, 2020 | 3.639 | 3.679 | 3.630 | 3.679 | 675,408 | +0.04(+1.08%) |
Feb 04, 2020 | 3.590 | 3.649 | 3.590 | 3.639 | 667,175 | +0.07(+1.93%) |
Feb 03, 2020 | 3.521 | 3.590 | 3.502 | 3.571 | 827,073 | +0.00(+0.00%) |
Jan 31, 2020 | 3.551 | 3.571 | 3.541 | 3.571 | 606,739 | -0.07(-1.89%) |
Jan 30, 2020 | 3.620 | 3.639 | 3.615 | 3.639 | 574,556 | -0.06(-1.60%) |
Jan 29, 2020 | 3.679 | 3.718 | 3.679 | 3.698 | 378,265 | +0.00(+0.00%) |
Jan 28, 2020 | 3.659 | 3.708 | 3.659 | 3.698 | 674,687 | +0.02(+0.53%) |
Jan 27, 2020 | 3.659 | 3.689 | 3.639 | 3.679 | 303,957 | -0.06(-1.58%) |
Jan 24, 2020 | 3.718 | 3.738 | 3.708 | 3.738 | 515,444 | +0.02(+0.64%) |
Jan 23, 2020 | 3.724 | 3.724 | 3.675 | 3.714 | 606,191 | +0.00(+0.00%) |
Jan 22, 2020 | 3.714 | 3.714 | 3.695 | 3.714 | 478,355 | +0.01(+0.26%) |
Jan 21, 2020 | 3.704 | 3.724 | 3.695 | 3.704 | 883,329 | -0.05(-1.31%) |
Jan 17, 2020 | 3.753 | 3.773 | 3.724 | 3.753 | 823,687 | +0.03(+0.79%) |
Jan 16, 2020 | 3.704 | 3.753 | 3.704 | 3.724 | 699,680 | +0.04(+1.06%) |
Jan 15, 2020 | 3.704 | 3.753 | 3.675 | 3.685 | 1,305,544 | -0.17(-4.33%) |
Jan 14, 2020 | 3.793 | 3.851 | 3.695 | 3.851 | 2,291,976 | +0.01(+0.26%) |
Jan 13, 2020 | 3.822 | 3.861 | 3.812 | 3.842 | 654,792 | +0.05(+1.29%) |
Jan 10, 2020 | 3.773 | 3.793 | 3.763 | 3.793 | 646,949 | +0.02(+0.52%) |
Jan 09, 2020 | 3.773 | 3.793 | 3.744 | 3.773 | 909,016 | -0.01(-0.26%) |
Jan 08, 2020 | 3.793 | 3.802 | 3.773 | 3.783 | 927,265 | +0.01(+0.26%) |
Jan 07, 2020 | 3.793 | 3.793 | 3.763 | 3.773 | 1,055,083 | +0.00(+0.00%) |
Jan 06, 2020 | 3.714 | 3.773 | 3.704 | 3.773 | 742,055 | +0.06(+1.58%) |
Jan 03, 2020 | 3.704 | 3.734 | 3.675 | 3.714 | 426,333 | +0.03(+0.80%) |
Jan 02, 2020 | 3.675 | 3.704 | 3.665 | 3.685 | 535,480 | +0.01(+0.27%) |
Dec 31, 2019 | 3.646 | 3.675 | 3.646 | 3.675 | 330,719 | +0.00(+0.00%) |
Dec 30, 2019 | 3.685 | 3.704 | 3.665 | 3.675 | 384,072 | -0.01(-0.27%) |
Dec 27, 2019 | 3.685 | 3.704 | 3.675 | 3.685 | 329,189 | -0.04(-1.05%) |
Dec 26, 2019 | 3.724 | 3.744 | 3.714 | 3.724 | 661,092 | -0.02(-0.52%) |
Dec 24, 2019 | 3.763 | 3.763 | 3.734 | 3.744 | 118,675 | -0.01(-0.26%) |
Dec 23, 2019 | 3.783 | 3.802 | 3.753 | 3.753 | 538,135 | -0.03(-0.78%) |
Dec 20, 2019 | 3.763 | 3.807 | 3.744 | 3.783 | 3,237,708 | +0.07(+1.85%) |
Dec 19, 2019 | 3.695 | 3.724 | 3.685 | 3.714 | 1,075,382 | +0.01(+0.26%) |
Dec 18, 2019 | 3.753 | 3.763 | 3.695 | 3.704 | 2,461,890 | -0.02(-0.53%) |
Dec 17, 2019 | 3.665 | 3.724 | 3.665 | 3.724 | 2,279,982 | +0.04(+1.06%) |
Dec 16, 2019 | 3.626 | 3.685 | 3.626 | 3.685 | 2,013,331 | +0.05(+1.35%) |
Dec 13, 2019 | 3.626 | 3.665 | 3.616 | 3.636 | 1,443,289 | +0.03(+0.82%) |
Dec 12, 2019 | 3.597 | 3.616 | 3.548 | 3.606 | 2,234,933 | +0.02(+0.55%) |
Dec 11, 2019 | 3.606 | 3.616 | 3.577 | 3.587 | 802,627 | -0.01(-0.27%) |
Dec 10, 2019 | 3.557 | 3.606 | 3.538 | 3.597 | 629,081 | +0.04(+1.10%) |
Dec 09, 2019 | 3.577 | 3.597 | 3.557 | 3.557 | 556,264 | -0.02(-0.55%) |
Dec 06, 2019 | 3.587 | 3.597 | 3.577 | 3.577 | 709,399 | -0.02(-0.54%) |
Dec 05, 2019 | 3.626 | 3.626 | 3.587 | 3.597 | 727,563 | -0.01(-0.27%) |
Dec 04, 2019 | 3.587 | 3.606 | 3.577 | 3.606 | 582,686 | +0.07(+1.94%) |
Dec 03, 2019 | 3.528 | 3.557 | 3.518 | 3.538 | 1,969,098 | -0.03(-0.82%) |
Dec 02, 2019 | 3.528 | 3.567 | 3.528 | 3.567 | 740,165 | +0.01(+0.28%) |
Nov 29, 2019 | 3.557 | 3.567 | 3.548 | 3.557 | 542,458 | -0.05(-1.36%) |
Nov 27, 2019 | 3.606 | 3.616 | 3.577 | 3.606 | 670,113 | +0.04(+1.10%) |
Nov 26, 2019 | 3.557 | 3.597 | 3.548 | 3.567 | 2,416,663 | -0.04(-1.09%) |
Nov 25, 2019 | 3.636 | 3.636 | 3.577 | 3.606 | 706,263 | +0.04(+1.10%) |
Nov 22, 2019 | 3.577 | 3.577 | 3.538 | 3.567 | 816,646 | -0.02(-0.55%) |
Nov 21, 2019 | 3.655 | 3.665 | 3.567 | 3.587 | 2,886,317 | -0.11(-2.92%) |
Nov 20, 2019 | 3.704 | 3.734 | 3.685 | 3.695 | 656,649 | -0.01(-0.26%) |
Nov 19, 2019 | 3.744 | 3.753 | 3.695 | 3.704 | 662,140 | -0.01(-0.26%) |
Nov 18, 2019 | 3.753 | 3.753 | 3.685 | 3.714 | 1,396,998 | -0.08(-2.07%) |
Nov 15, 2019 | 3.802 | 3.832 | 3.793 | 3.793 | 632,357 | +0.01(+0.26%) |
Nov 14, 2019 | 3.773 | 3.812 | 3.763 | 3.783 | 2,411,296 | +0.00(+0.00%) |
Nov 13, 2019 | 3.793 | 3.812 | 3.773 | 3.783 | 1,122,254 | -0.08(-2.03%) |
Nov 12, 2019 | 3.832 | 3.861 | 3.812 | 3.861 | 1,900,327 | +0.03(+0.77%) |
Nov 11, 2019 | 3.832 | 3.842 | 3.802 | 3.832 | 414,898 | -0.02(-0.51%) |
Nov 08, 2019 | 3.812 | 3.851 | 3.812 | 3.851 | 966,342 | -0.04(-1.01%) |
Nov 07, 2019 | 3.851 | 3.891 | 3.851 | 3.891 | 1,818,640 | +0.08(+2.06%) |
Nov 06, 2019 | 3.842 | 3.861 | 3.812 | 3.812 | 636,697 | -0.07(-1.77%) |
Nov 05, 2019 | 3.900 | 3.900 | 3.861 | 3.881 | 561,688 | -0.01(-0.25%) |
Nov 04, 2019 | 3.842 | 3.891 | 3.832 | 3.891 | 943,070 | +0.01(+0.25%) |
Nov 01, 2019 | 3.920 | 3.920 | 3.861 | 3.881 | 1,145,019 | -0.02(-0.50%) |
Oct 31, 2019 | 3.851 | 3.910 | 3.832 | 3.900 | 1,702,425 | +0.13(+3.38%) |
Oct 30, 2019 | 3.783 | 3.812 | 3.773 | 3.773 | 1,251,859 | -0.04(-1.03%) |
Oct 29, 2019 | 3.822 | 3.861 | 3.812 | 3.812 | 2,110,957 | -0.03(-0.77%) |
Oct 28, 2019 | 3.861 | 3.861 | 3.832 | 3.842 | 1,400,879 | -0.02(-0.51%) |
Oct 25, 2019 | 3.783 | 3.881 | 3.763 | 3.861 | 2,869,028 | +0.11(+2.87%) |
Oct 24, 2019 | 3.744 | 3.763 | 3.724 | 3.753 | 3,143,189 | -0.01(-0.26%) |
Oct 23, 2019 | 3.773 | 3.788 | 3.763 | 3.763 | 1,442,226 | +0.01(+0.26%) |
Oct 22, 2019 | 3.734 | 3.783 | 3.734 | 3.753 | 1,145,643 | +0.02(+0.52%) |
Oct 21, 2019 | 3.695 | 3.753 | 3.695 | 3.734 | 963,716 | +0.01(+0.26%) |
Oct 18, 2019 | 3.695 | 3.744 | 3.695 | 3.724 | 792,972 | +0.00(+0.00%) |
Oct 17, 2019 | 3.714 | 3.734 | 3.699 | 3.724 | 1,335,401 | +0.02(+0.53%) |
Oct 16, 2019 | 3.695 | 3.734 | 3.675 | 3.704 | 1,632,972 | +0.09(+2.44%) |
Oct 15, 2019 | 3.724 | 3.773 | 3.597 | 3.616 | 2,871,567 | +0.00(+0.00%) |
Oct 14, 2019 | 3.616 | 3.646 | 3.597 | 3.616 | 1,163,085 | +0.03(+0.82%) |
Oct 11, 2019 | 3.616 | 3.626 | 3.587 | 3.587 | 730,216 | +0.03(+0.83%) |
Oct 10, 2019 | 3.577 | 3.606 | 3.548 | 3.557 | 928,092 | -0.01(-0.27%) |
Oct 09, 2019 | 3.577 | 3.587 | 3.557 | 3.567 | 828,300 | -0.01(-0.27%) |
Oct 08, 2019 | 3.528 | 3.587 | 3.528 | 3.577 | 2,105,292 | +0.00(+0.00%) |
Oct 07, 2019 | 3.557 | 3.582 | 3.538 | 3.577 | 1,442,062 | +0.00(+0.00%) |
Oct 04, 2019 | 3.557 | 3.597 | 3.538 | 3.577 | 1,603,700 | +0.06(+1.67%) |
Oct 03, 2019 | 3.538 | 3.557 | 3.508 | 3.518 | 2,796,702 | +0.01(+0.28%) |
Oct 02, 2019 | 3.450 | 3.508 | 3.440 | 3.508 | 1,248,216 | +0.02(+0.56%) |
Oct 01, 2019 | 3.489 | 3.499 | 3.450 | 3.489 | 1,078,062 | -0.09(-2.47%) |
Sep 30, 2019 | 3.587 | 3.587 | 3.548 | 3.577 | 615,918 | +0.04(+1.11%) |
Sep 27, 2019 | 3.567 | 3.567 | 3.518 | 3.538 | 1,562,271 | -0.01(-0.28%) |
Sep 26, 2019 | 3.528 | 3.548 | 3.499 | 3.548 | 879,154 | +0.03(+0.84%) |
Sep 25, 2019 | 3.538 | 3.538 | 3.499 | 3.518 | 628,338 | -0.01(-0.28%) |
Sep 24, 2019 | 3.597 | 3.597 | 3.489 | 3.528 | 1,944,852 | -0.04(-1.10%) |
Sep 23, 2019 | 3.577 | 3.577 | 3.528 | 3.567 | 1,039,769 | -0.08(-2.15%) |
Sep 20, 2019 | 3.646 | 3.675 | 3.606 | 3.646 | 1,530,025 | +0.08(+2.20%) |
Sep 19, 2019 | 3.587 | 3.601 | 3.548 | 3.567 | 1,564,982 | -0.06(-1.62%) |
Sep 18, 2019 | 3.636 | 3.655 | 3.601 | 3.626 | 978,482 | +0.02(+0.54%) |
Sep 17, 2019 | 3.577 | 3.616 | 3.567 | 3.606 | 1,273,927 | +0.01(+0.27%) |
Sep 16, 2019 | 3.636 | 3.636 | 3.592 | 3.597 | 548,236 | -0.07(-1.87%) |
Sep 13, 2019 | 3.655 | 3.665 | 3.606 | 3.665 | 890,729 | +0.05(+1.36%) |
Sep 12, 2019 | 3.626 | 3.655 | 3.597 | 3.616 | 1,166,430 | +0.01(+0.27%) |
Sep 11, 2019 | 3.646 | 3.646 | 3.587 | 3.606 | 1,534,999 | -0.10(-2.65%) |
Sep 10, 2019 | 3.714 | 3.734 | 3.695 | 3.704 | 687,722 | -0.01(-0.26%) |
Sep 09, 2019 | 3.704 | 3.734 | 3.704 | 3.714 | 763,325 | +0.05(+1.34%) |
Sep 06, 2019 | 3.724 | 3.734 | 3.665 | 3.665 | 2,041,667 | -0.09(-2.35%) |
Sep 05, 2019 | 3.675 | 3.753 | 3.665 | 3.753 | 1,808,007 | +0.07(+1.86%) |
Sep 04, 2019 | 3.704 | 3.704 | 3.665 | 3.685 | 644,645 | +0.05(+1.35%) |