Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.147 | 3.304 | 3.129 | 3.255 | 2,430,695 | +0.25(+8.17%) |
May 28, 2020 | 3.068 | 3.078 | 2.980 | 3.009 | 1,292,772 | -0.06(-1.92%) |
May 27, 2020 | 3.049 | 3.068 | 2.965 | 3.068 | 1,836,312 | +0.16(+5.41%) |
May 26, 2020 | 2.940 | 2.999 | 2.911 | 2.911 | 1,653,315 | +0.00(+0.00%) |
May 22, 2020 | 2.931 | 2.940 | 2.872 | 2.911 | 915,069 | -0.04(-1.33%) |
May 21, 2020 | 2.911 | 2.970 | 2.911 | 2.950 | 585,545 | +0.07(+2.39%) |
May 20, 2020 | 2.891 | 2.926 | 2.862 | 2.881 | 1,156,029 | +0.04(+1.38%) |
May 19, 2020 | 2.891 | 2.911 | 2.773 | 2.842 | 1,713,238 | -0.04(-1.37%) |
May 18, 2020 | 2.901 | 2.911 | 2.852 | 2.881 | 769,379 | +0.02(+0.69%) |
May 15, 2020 | 2.852 | 2.881 | 2.822 | 2.862 | 682,819 | -0.01(-0.34%) |
May 14, 2020 | 2.842 | 2.877 | 2.744 | 2.872 | 1,749,412 | +0.05(+1.74%) |
May 13, 2020 | 3.009 | 3.009 | 2.803 | 2.822 | 908,664 | -0.16(-5.28%) |
May 12, 2020 | 3.029 | 3.049 | 2.980 | 2.980 | 1,590,577 | +0.01(+0.33%) |
May 11, 2020 | 3.039 | 3.039 | 2.960 | 2.970 | 1,022,899 | -0.07(-2.27%) |
May 08, 2020 | 3.009 | 3.049 | 2.999 | 3.039 | 648,246 | +0.08(+2.66%) |
May 07, 2020 | 2.970 | 3.029 | 2.960 | 2.960 | 1,281,627 | -0.04(-1.31%) |
May 06, 2020 | 3.078 | 3.103 | 2.980 | 2.999 | 1,299,170 | -0.07(-2.24%) |
May 05, 2020 | 3.137 | 3.181 | 3.039 | 3.068 | 551,840 | -0.09(-2.80%) |
May 04, 2020 | 3.147 | 3.186 | 3.117 | 3.157 | 1,040,014 | +0.02(+0.63%) |
May 01, 2020 | 3.176 | 3.176 | 3.058 | 3.137 | 1,219,008 | -0.10(-3.04%) |
Apr 30, 2020 | 3.245 | 3.344 | 3.196 | 3.235 | 2,217,111 | +0.13(+4.11%) |
Apr 29, 2020 | 2.881 | 3.157 | 2.881 | 3.108 | 2,487,320 | +0.17(+5.69%) |
Apr 28, 2020 | 2.970 | 2.990 | 2.926 | 2.940 | 1,375,445 | +0.00(+0.00%) |
Apr 27, 2020 | 2.950 | 2.980 | 2.940 | 2.940 | 1,129,389 | +0.05(+1.70%) |
Apr 24, 2020 | 2.901 | 2.940 | 2.862 | 2.891 | 560,491 | -0.06(-2.00%) |
Apr 23, 2020 | 2.931 | 2.990 | 2.931 | 2.950 | 779,438 | +0.06(+2.04%) |
Apr 22, 2020 | 2.901 | 2.931 | 2.872 | 2.891 | 2,181,640 | +0.05(+1.73%) |
Apr 21, 2020 | 2.921 | 2.921 | 2.803 | 2.842 | 1,161,363 | -0.07(-2.36%) |
Apr 20, 2020 | 2.901 | 2.970 | 2.901 | 2.911 | 1,208,415 | -0.07(-2.31%) |
Apr 17, 2020 | 3.049 | 3.049 | 2.911 | 2.980 | 1,445,157 | -0.03(-0.98%) |
Apr 16, 2020 | 2.990 | 3.088 | 2.970 | 3.009 | 1,825,981 | -0.01(-0.33%) |
Apr 15, 2020 | 2.970 | 3.058 | 2.773 | 3.019 | 2,032,897 | -0.03(-0.97%) |
Apr 14, 2020 | 3.009 | 3.117 | 3.009 | 3.049 | 1,492,349 | +0.06(+1.97%) |
Apr 13, 2020 | 2.990 | 3.029 | 2.960 | 2.990 | 753,973 | -0.06(-1.94%) |
Apr 09, 2020 | 3.108 | 3.137 | 3.019 | 3.049 | 1,061,802 | -0.03(-0.96%) |
Apr 08, 2020 | 3.039 | 3.117 | 3.039 | 3.078 | 946,093 | +0.04(+1.29%) |
Apr 07, 2020 | 2.999 | 3.147 | 2.999 | 3.039 | 1,662,470 | +0.03(+0.98%) |
Apr 06, 2020 | 2.911 | 3.009 | 2.901 | 3.009 | 1,570,191 | +0.14(+4.79%) |
Apr 03, 2020 | 2.832 | 2.881 | 2.793 | 2.872 | 782,268 | -0.10(-3.31%) |
Apr 02, 2020 | 2.950 | 3.029 | 2.926 | 2.970 | 986,305 | +0.00(+0.00%) |
Apr 01, 2020 | 2.872 | 2.999 | 2.862 | 2.970 | 1,246,612 | -0.08(-2.58%) |
Mar 31, 2020 | 3.039 | 3.088 | 2.980 | 3.049 | 2,107,387 | +0.09(+2.99%) |
Mar 30, 2020 | 2.901 | 2.970 | 2.886 | 2.960 | 1,189,366 | +0.04(+1.35%) |
Mar 27, 2020 | 2.862 | 2.980 | 2.832 | 2.921 | 2,579,664 | -0.03(-1.00%) |
Mar 26, 2020 | 2.793 | 2.960 | 2.793 | 2.950 | 1,686,173 | +0.21(+7.53%) |
Mar 25, 2020 | 2.685 | 2.803 | 2.655 | 2.744 | 1,276,788 | +0.07(+2.57%) |
Mar 24, 2020 | 2.655 | 2.773 | 2.636 | 2.675 | 1,788,899 | +0.03(+1.12%) |
Mar 23, 2020 | 2.567 | 2.675 | 2.498 | 2.645 | 1,469,392 | +0.03(+1.13%) |
Mar 20, 2020 | 2.724 | 2.734 | 2.596 | 2.616 | 2,147,297 | +0.09(+3.50%) |
Mar 19, 2020 | 2.488 | 2.606 | 2.478 | 2.527 | 3,034,099 | -0.06(-2.28%) |
Mar 18, 2020 | 2.557 | 2.675 | 2.557 | 2.586 | 1,362,490 | -0.15(-5.40%) |
Mar 17, 2020 | 2.714 | 2.793 | 2.636 | 2.734 | 1,367,873 | +0.02(+0.72%) |
Mar 16, 2020 | 2.685 | 2.852 | 2.685 | 2.714 | 1,167,785 | -0.30(-9.80%) |
Mar 13, 2020 | 2.970 | 3.049 | 2.862 | 3.009 | 2,296,266 | +0.18(+6.25%) |
Mar 12, 2020 | 2.842 | 2.881 | 2.773 | 2.832 | 2,046,098 | -0.26(-8.28%) |
Mar 11, 2020 | 3.206 | 3.226 | 3.068 | 3.088 | 2,176,464 | -0.16(-4.85%) |
Mar 10, 2020 | 3.324 | 3.324 | 3.167 | 3.245 | 1,512,490 | +0.05(+1.54%) |
Mar 09, 2020 | 3.196 | 3.304 | 3.137 | 3.196 | 2,588,997 | -0.26(-7.41%) |
Mar 06, 2020 | 3.442 | 3.476 | 3.393 | 3.452 | 1,045,532 | -0.01(-0.28%) |
Mar 05, 2020 | 3.471 | 3.511 | 3.452 | 3.462 | 1,493,197 | -0.04(-1.12%) |
Mar 04, 2020 | 3.462 | 3.530 | 3.442 | 3.501 | 1,117,436 | +0.07(+2.01%) |
Mar 03, 2020 | 3.422 | 3.481 | 3.393 | 3.432 | 2,410,705 | +0.00(+0.00%) |
Mar 02, 2020 | 3.344 | 3.452 | 3.275 | 3.432 | 2,021,093 | +0.04(+1.16%) |
Feb 28, 2020 | 3.393 | 3.412 | 3.314 | 3.393 | 2,386,563 | -0.11(-3.09%) |
Feb 27, 2020 | 3.462 | 3.550 | 3.462 | 3.501 | 1,576,175 | -0.08(-2.20%) |
Feb 26, 2020 | 3.609 | 3.629 | 3.570 | 3.580 | 703,355 | -0.02(-0.55%) |
Feb 25, 2020 | 3.688 | 3.698 | 3.589 | 3.599 | 1,035,338 | -0.05(-1.35%) |
Feb 24, 2020 | 3.678 | 3.714 | 3.648 | 3.648 | 929,213 | -0.10(-2.62%) |
Feb 21, 2020 | 3.786 | 3.786 | 3.737 | 3.747 | 1,290,594 | -0.01(-0.26%) |
Feb 20, 2020 | 3.708 | 3.767 | 3.708 | 3.757 | 872,575 | -0.01(-0.26%) |
Feb 19, 2020 | 3.737 | 3.781 | 3.737 | 3.767 | 610,636 | +0.03(+0.79%) |
Feb 18, 2020 | 3.698 | 3.747 | 3.698 | 3.737 | 428,394 | +0.00(+0.00%) |
Feb 14, 2020 | 3.717 | 3.757 | 3.717 | 3.737 | 735,492 | +0.01(+0.26%) |
Feb 13, 2020 | 3.727 | 3.767 | 3.698 | 3.727 | 1,247,407 | -0.02(-0.52%) |
Feb 12, 2020 | 3.717 | 3.757 | 3.698 | 3.747 | 877,031 | +0.06(+1.60%) |
Feb 11, 2020 | 3.639 | 3.717 | 3.639 | 3.688 | 1,720,133 | +0.03(+0.81%) |
Feb 10, 2020 | 3.658 | 3.678 | 3.639 | 3.658 | 525,651 | -0.02(-0.53%) |
Feb 07, 2020 | 3.658 | 3.698 | 3.658 | 3.678 | 500,598 | -0.01(-0.27%) |
Feb 06, 2020 | 3.629 | 3.688 | 3.619 | 3.688 | 624,431 | +0.01(+0.27%) |
Feb 05, 2020 | 3.639 | 3.678 | 3.629 | 3.678 | 675,542 | +0.04(+1.08%) |
Feb 04, 2020 | 3.589 | 3.648 | 3.589 | 3.639 | 667,308 | +0.07(+1.93%) |
Feb 03, 2020 | 3.521 | 3.589 | 3.501 | 3.570 | 827,237 | +0.00(+0.00%) |
Jan 31, 2020 | 3.550 | 3.570 | 3.540 | 3.570 | 606,860 | -0.07(-1.89%) |
Jan 30, 2020 | 3.619 | 3.639 | 3.614 | 3.639 | 574,670 | -0.06(-1.60%) |
Jan 29, 2020 | 3.678 | 3.717 | 3.678 | 3.698 | 378,340 | +0.00(+0.00%) |
Jan 28, 2020 | 3.658 | 3.708 | 3.658 | 3.698 | 674,821 | +0.02(+0.53%) |
Jan 27, 2020 | 3.658 | 3.688 | 3.639 | 3.678 | 304,017 | -0.06(-1.58%) |
Jan 24, 2020 | 3.717 | 3.737 | 3.708 | 3.737 | 515,546 | +0.02(+0.64%) |
Jan 23, 2020 | 3.723 | 3.723 | 3.674 | 3.713 | 606,311 | +0.00(+0.00%) |
Jan 22, 2020 | 3.713 | 3.713 | 3.694 | 3.713 | 478,449 | +0.01(+0.26%) |
Jan 21, 2020 | 3.704 | 3.723 | 3.694 | 3.704 | 883,503 | -0.05(-1.31%) |
Jan 17, 2020 | 3.753 | 3.772 | 3.723 | 3.753 | 823,850 | +0.03(+0.79%) |
Jan 16, 2020 | 3.704 | 3.753 | 3.704 | 3.723 | 699,818 | +0.04(+1.06%) |
Jan 15, 2020 | 3.704 | 3.753 | 3.674 | 3.684 | 1,305,802 | -0.17(-4.33%) |
Jan 14, 2020 | 3.792 | 3.851 | 3.694 | 3.851 | 2,292,429 | +0.01(+0.25%) |
Jan 13, 2020 | 3.821 | 3.860 | 3.811 | 3.841 | 654,922 | +0.05(+1.29%) |
Jan 10, 2020 | 3.772 | 3.792 | 3.762 | 3.792 | 647,077 | +0.02(+0.52%) |
Jan 09, 2020 | 3.772 | 3.792 | 3.743 | 3.772 | 909,196 | -0.01(-0.26%) |
Jan 08, 2020 | 3.792 | 3.802 | 3.772 | 3.782 | 927,448 | +0.01(+0.26%) |
Jan 07, 2020 | 3.792 | 3.792 | 3.762 | 3.772 | 1,055,291 | +0.00(+0.00%) |
Jan 06, 2020 | 3.713 | 3.772 | 3.704 | 3.772 | 742,202 | +0.06(+1.58%) |
Jan 03, 2020 | 3.704 | 3.733 | 3.674 | 3.713 | 426,418 | +0.03(+0.80%) |
Jan 02, 2020 | 3.674 | 3.704 | 3.664 | 3.684 | 535,586 | +0.01(+0.27%) |
Dec 31, 2019 | 3.645 | 3.674 | 3.645 | 3.674 | 330,785 | +0.00(+0.00%) |
Dec 30, 2019 | 3.684 | 3.704 | 3.664 | 3.674 | 384,148 | -0.01(-0.27%) |
Dec 27, 2019 | 3.684 | 3.704 | 3.674 | 3.684 | 329,254 | -0.04(-1.05%) |
Dec 26, 2019 | 3.723 | 3.743 | 3.713 | 3.723 | 661,223 | -0.02(-0.52%) |
Dec 24, 2019 | 3.762 | 3.762 | 3.733 | 3.743 | 118,698 | -0.01(-0.26%) |
Dec 23, 2019 | 3.782 | 3.802 | 3.753 | 3.753 | 538,242 | -0.03(-0.78%) |
Dec 20, 2019 | 3.762 | 3.806 | 3.743 | 3.782 | 3,238,347 | +0.07(+1.85%) |
Dec 19, 2019 | 3.694 | 3.723 | 3.684 | 3.713 | 1,075,595 | +0.01(+0.26%) |
Dec 18, 2019 | 3.753 | 3.762 | 3.694 | 3.704 | 2,462,377 | -0.02(-0.53%) |
Dec 17, 2019 | 3.664 | 3.723 | 3.664 | 3.723 | 2,280,433 | +0.04(+1.06%) |
Dec 16, 2019 | 3.625 | 3.684 | 3.625 | 3.684 | 2,013,728 | +0.05(+1.35%) |
Dec 13, 2019 | 3.625 | 3.664 | 3.615 | 3.635 | 1,443,575 | +0.03(+0.82%) |
Dec 12, 2019 | 3.596 | 3.615 | 3.547 | 3.606 | 2,235,375 | +0.02(+0.55%) |
Dec 11, 2019 | 3.606 | 3.615 | 3.576 | 3.586 | 802,786 | -0.01(-0.27%) |
Dec 10, 2019 | 3.557 | 3.606 | 3.537 | 3.596 | 629,205 | +0.04(+1.10%) |
Dec 09, 2019 | 3.576 | 3.596 | 3.557 | 3.557 | 556,374 | -0.02(-0.55%) |
Dec 06, 2019 | 3.586 | 3.596 | 3.576 | 3.576 | 709,539 | -0.02(-0.55%) |
Dec 05, 2019 | 3.625 | 3.625 | 3.586 | 3.596 | 727,707 | -0.01(-0.27%) |
Dec 04, 2019 | 3.586 | 3.606 | 3.576 | 3.606 | 582,801 | +0.07(+1.94%) |
Dec 03, 2019 | 3.527 | 3.557 | 3.517 | 3.537 | 1,969,487 | -0.03(-0.82%) |
Dec 02, 2019 | 3.527 | 3.566 | 3.527 | 3.566 | 740,311 | +0.01(+0.28%) |
Nov 29, 2019 | 3.557 | 3.566 | 3.547 | 3.557 | 542,565 | -0.05(-1.36%) |
Nov 27, 2019 | 3.606 | 3.615 | 3.576 | 3.606 | 670,245 | +0.04(+1.10%) |
Nov 26, 2019 | 3.557 | 3.596 | 3.547 | 3.566 | 2,417,141 | -0.04(-1.09%) |
Nov 25, 2019 | 3.635 | 3.635 | 3.576 | 3.606 | 706,402 | +0.04(+1.10%) |
Nov 22, 2019 | 3.576 | 3.576 | 3.537 | 3.566 | 816,807 | -0.02(-0.55%) |
Nov 21, 2019 | 3.655 | 3.664 | 3.566 | 3.586 | 2,886,887 | -0.11(-2.92%) |
Nov 20, 2019 | 3.704 | 3.733 | 3.684 | 3.694 | 656,779 | -0.01(-0.26%) |
Nov 19, 2019 | 3.743 | 3.753 | 3.694 | 3.704 | 662,271 | -0.01(-0.26%) |
Nov 18, 2019 | 3.753 | 3.753 | 3.684 | 3.713 | 1,397,274 | -0.08(-2.07%) |
Nov 15, 2019 | 3.802 | 3.831 | 3.792 | 3.792 | 632,482 | +0.01(+0.26%) |
Nov 14, 2019 | 3.772 | 3.811 | 3.762 | 3.782 | 2,411,772 | +0.00(+0.00%) |
Nov 13, 2019 | 3.792 | 3.811 | 3.772 | 3.782 | 1,122,476 | -0.08(-2.03%) |
Nov 12, 2019 | 3.831 | 3.860 | 3.811 | 3.860 | 1,900,702 | +0.03(+0.77%) |
Nov 11, 2019 | 3.831 | 3.841 | 3.802 | 3.831 | 414,980 | -0.02(-0.51%) |
Nov 08, 2019 | 3.811 | 3.851 | 3.811 | 3.851 | 966,533 | -0.04(-1.01%) |
Nov 07, 2019 | 3.851 | 3.890 | 3.851 | 3.890 | 1,818,999 | +0.08(+2.06%) |
Nov 06, 2019 | 3.841 | 3.860 | 3.811 | 3.811 | 636,823 | -0.07(-1.77%) |
Nov 05, 2019 | 3.900 | 3.900 | 3.860 | 3.880 | 561,799 | -0.01(-0.25%) |
Nov 04, 2019 | 3.841 | 3.890 | 3.831 | 3.890 | 943,256 | +0.01(+0.25%) |
Nov 01, 2019 | 3.919 | 3.919 | 3.860 | 3.880 | 1,145,245 | -0.02(-0.50%) |
Oct 31, 2019 | 3.851 | 3.909 | 3.831 | 3.900 | 1,702,762 | +0.13(+3.38%) |
Oct 30, 2019 | 3.782 | 3.811 | 3.772 | 3.772 | 1,252,106 | -0.04(-1.03%) |
Oct 29, 2019 | 3.821 | 3.860 | 3.811 | 3.811 | 2,111,374 | -0.03(-0.77%) |
Oct 28, 2019 | 3.860 | 3.860 | 3.831 | 3.841 | 1,401,156 | -0.02(-0.51%) |
Oct 25, 2019 | 3.782 | 3.880 | 3.762 | 3.860 | 2,869,595 | +0.11(+2.87%) |
Oct 24, 2019 | 3.743 | 3.762 | 3.723 | 3.753 | 3,143,810 | -0.01(-0.26%) |
Oct 23, 2019 | 3.772 | 3.787 | 3.762 | 3.762 | 1,442,511 | +0.01(+0.26%) |
Oct 22, 2019 | 3.733 | 3.782 | 3.733 | 3.753 | 1,145,870 | +0.02(+0.52%) |
Oct 21, 2019 | 3.694 | 3.753 | 3.694 | 3.733 | 963,906 | +0.01(+0.26%) |
Oct 18, 2019 | 3.694 | 3.743 | 3.694 | 3.723 | 793,129 | +0.00(+0.00%) |
Oct 17, 2019 | 3.713 | 3.733 | 3.699 | 3.723 | 1,335,665 | +0.02(+0.53%) |
Oct 16, 2019 | 3.694 | 3.733 | 3.674 | 3.704 | 1,633,295 | +0.09(+2.44%) |
Oct 15, 2019 | 3.723 | 3.772 | 3.596 | 3.615 | 2,872,134 | +0.00(+0.00%) |
Oct 14, 2019 | 3.615 | 3.645 | 3.596 | 3.615 | 1,163,314 | +0.03(+0.82%) |
Oct 11, 2019 | 3.615 | 3.625 | 3.586 | 3.586 | 730,360 | +0.03(+0.83%) |
Oct 10, 2019 | 3.576 | 3.606 | 3.547 | 3.557 | 928,275 | -0.01(-0.27%) |
Oct 09, 2019 | 3.576 | 3.586 | 3.557 | 3.566 | 828,464 | -0.01(-0.27%) |
Oct 08, 2019 | 3.527 | 3.586 | 3.527 | 3.576 | 2,105,708 | +0.00(+0.00%) |
Oct 07, 2019 | 3.557 | 3.581 | 3.537 | 3.576 | 1,442,347 | +0.00(+0.00%) |
Oct 04, 2019 | 3.557 | 3.596 | 3.537 | 3.576 | 1,604,017 | +0.06(+1.67%) |
Oct 03, 2019 | 3.537 | 3.557 | 3.508 | 3.517 | 2,797,255 | +0.01(+0.28%) |
Oct 02, 2019 | 3.449 | 3.508 | 3.439 | 3.508 | 1,248,462 | +0.02(+0.56%) |
Oct 01, 2019 | 3.488 | 3.498 | 3.449 | 3.488 | 1,078,275 | -0.09(-2.47%) |
Sep 30, 2019 | 3.586 | 3.586 | 3.547 | 3.576 | 616,040 | +0.04(+1.11%) |
Sep 27, 2019 | 3.566 | 3.566 | 3.517 | 3.537 | 1,562,580 | -0.01(-0.28%) |
Sep 26, 2019 | 3.527 | 3.547 | 3.498 | 3.547 | 879,328 | +0.03(+0.84%) |
Sep 25, 2019 | 3.537 | 3.537 | 3.498 | 3.517 | 628,462 | -0.01(-0.28%) |
Sep 24, 2019 | 3.596 | 3.596 | 3.488 | 3.527 | 1,945,236 | -0.04(-1.10%) |
Sep 23, 2019 | 3.576 | 3.576 | 3.527 | 3.566 | 1,039,975 | -0.08(-2.15%) |
Sep 20, 2019 | 3.645 | 3.674 | 3.606 | 3.645 | 1,530,328 | +0.08(+2.20%) |
Sep 19, 2019 | 3.586 | 3.601 | 3.547 | 3.566 | 1,565,291 | -0.06(-1.62%) |
Sep 18, 2019 | 3.635 | 3.655 | 3.601 | 3.625 | 978,676 | +0.02(+0.54%) |
Sep 17, 2019 | 3.576 | 3.615 | 3.566 | 3.606 | 1,274,179 | +0.01(+0.27%) |
Sep 16, 2019 | 3.635 | 3.635 | 3.591 | 3.596 | 548,345 | -0.07(-1.87%) |
Sep 13, 2019 | 3.655 | 3.664 | 3.606 | 3.664 | 890,905 | +0.05(+1.36%) |
Sep 12, 2019 | 3.625 | 3.655 | 3.596 | 3.615 | 1,166,660 | +0.01(+0.27%) |
Sep 11, 2019 | 3.645 | 3.645 | 3.586 | 3.606 | 1,535,302 | -0.10(-2.65%) |
Sep 10, 2019 | 3.713 | 3.733 | 3.694 | 3.704 | 687,858 | -0.01(-0.26%) |
Sep 09, 2019 | 3.704 | 3.733 | 3.704 | 3.713 | 763,476 | +0.05(+1.34%) |
Sep 06, 2019 | 3.723 | 3.733 | 3.664 | 3.664 | 2,042,070 | -0.09(-2.35%) |
Sep 05, 2019 | 3.674 | 3.753 | 3.664 | 3.753 | 1,808,364 | +0.07(+1.86%) |
Sep 04, 2019 | 3.704 | 3.704 | 3.664 | 3.684 | 644,773 | +0.05(+1.35%) |
Sep 03, 2019 | 3.694 | 3.704 | 3.625 | 3.635 | 1,439,628 | -0.11(-2.88%) |
Aug 30, 2019 | 3.723 | 3.743 | 3.674 | 3.743 | 862,838 | +0.09(+2.41%) |
Aug 29, 2019 | 3.625 | 3.674 | 3.615 | 3.655 | 854,315 | +0.06(+1.63%) |
Aug 28, 2019 | 3.606 | 3.645 | 3.596 | 3.596 | 775,160 | -0.04(-1.08%) |
Aug 27, 2019 | 3.645 | 3.655 | 3.630 | 3.635 | 887,438 | +0.04(+1.09%) |
Aug 26, 2019 | 3.635 | 3.635 | 3.586 | 3.596 | 894,888 | -0.04(-1.08%) |
Aug 23, 2019 | 3.684 | 3.713 | 3.635 | 3.635 | 1,780,381 | -0.02(-0.54%) |
Aug 22, 2019 | 3.694 | 3.704 | 3.645 | 3.655 | 1,379,714 | -0.05(-1.32%) |
Aug 21, 2019 | 3.713 | 3.723 | 3.684 | 3.704 | 616,999 | +0.02(+0.53%) |
Aug 20, 2019 | 3.704 | 3.743 | 3.684 | 3.684 | 1,013,148 | +0.00(+0.00%) |
Aug 19, 2019 | 3.762 | 3.762 | 3.684 | 3.684 | 1,735,369 | -0.04(-1.05%) |
Aug 16, 2019 | 3.684 | 3.753 | 3.684 | 3.723 | 993,274 | +0.02(+0.53%) |
Aug 15, 2019 | 3.723 | 3.733 | 3.694 | 3.704 | 739,009 | +0.01(+0.27%) |
Aug 14, 2019 | 3.723 | 3.733 | 3.684 | 3.694 | 1,136,557 | -0.14(-3.58%) |
Aug 13, 2019 | 3.831 | 3.851 | 3.792 | 3.831 | 1,572,497 | -0.07(-1.76%) |
Aug 12, 2019 | 3.851 | 3.919 | 3.851 | 3.900 | 728,829 | +0.01(+0.25%) |
Aug 09, 2019 | 3.919 | 3.919 | 3.880 | 3.890 | 935,506 | -0.05(-1.24%) |
Aug 08, 2019 | 3.949 | 3.949 | 3.890 | 3.939 | 1,040,804 | +0.05(+1.26%) |
Aug 07, 2019 | 3.880 | 3.890 | 3.865 | 3.890 | 1,312,342 | +0.02(+0.51%) |
Aug 06, 2019 | 3.841 | 3.890 | 3.841 | 3.870 | 1,059,698 | +0.03(+0.77%) |
Aug 05, 2019 | 3.900 | 3.909 | 3.811 | 3.841 | 1,068,522 | -0.11(-2.73%) |
Aug 02, 2019 | 3.988 | 3.988 | 3.929 | 3.949 | 1,397,034 | -0.12(-2.89%) |
Aug 01, 2019 | 4.086 | 4.154 | 4.056 | 4.066 | 2,299,748 | +0.06(+1.47%) |
Jul 31, 2019 | 4.066 | 4.105 | 3.949 | 4.007 | 1,743,371 | +0.00(+0.00%) |
Jul 30, 2019 | 4.066 | 4.066 | 4.007 | 4.007 | 671,313 | -0.08(-1.92%) |
Jul 29, 2019 | 4.066 | 4.086 | 4.056 | 4.086 | 540,560 | +0.01(+0.24%) |
Jul 26, 2019 | 4.086 | 4.096 | 4.066 | 4.076 | 1,155,247 | +0.02(+0.48%) |
Jul 25, 2019 | 4.076 | 4.086 | 4.056 | 4.056 | 959,046 | -0.04(-0.96%) |
Jul 24, 2019 | 4.115 | 4.125 | 4.096 | 4.096 | 692,292 | -0.01(-0.24%) |
Jul 23, 2019 | 4.096 | 4.135 | 4.096 | 4.105 | 705,337 | +0.01(+0.24%) |
Jul 22, 2019 | 4.096 | 4.125 | 4.086 | 4.096 | 991,752 | +0.01(+0.24%) |
Jul 19, 2019 | 4.135 | 4.154 | 4.076 | 4.086 | 1,850,396 | -0.09(-2.11%) |
Jul 18, 2019 | 4.164 | 4.203 | 4.125 | 4.174 | 2,251,485 | +0.12(+2.90%) |
Jul 17, 2019 | 4.105 | 4.154 | 4.047 | 4.056 | 2,329,179 | -0.03(-0.72%) |
Jul 16, 2019 | 4.076 | 4.105 | 4.051 | 4.086 | 2,126,293 | -0.01(-0.24%) |
Jul 15, 2019 | 4.086 | 4.105 | 4.027 | 4.096 | 2,901,673 | -0.02(-0.48%) |
Jul 12, 2019 | 4.056 | 4.115 | 4.047 | 4.115 | 2,142,092 | -0.02(-0.47%) |
Jul 11, 2019 | 4.096 | 4.135 | 4.076 | 4.135 | 2,770,058 | +0.04(+0.96%) |
Jul 10, 2019 | 4.125 | 4.145 | 4.061 | 4.096 | 2,528,119 | +0.02(+0.48%) |
Jul 09, 2019 | 4.066 | 4.086 | 4.047 | 4.076 | 1,840,281 | +0.00(+0.00%) |
Jul 08, 2019 | 4.125 | 4.145 | 4.076 | 4.076 | 2,193,286 | -0.13(-3.03%) |
Jul 05, 2019 | 4.174 | 4.203 | 4.154 | 4.203 | 1,403,872 | -0.09(-2.05%) |
Jul 03, 2019 | 4.262 | 4.291 | 4.252 | 4.291 | 623,194 | -0.02(-0.45%) |
Jul 02, 2019 | 4.272 | 4.331 | 4.257 | 4.311 | 1,496,692 | +0.08(+1.85%) |
Jul 01, 2019 | 4.262 | 4.282 | 4.223 | 4.233 | 933,432 | -0.01(-0.23%) |
Jun 28, 2019 | 4.213 | 4.262 | 4.203 | 4.242 | 1,858,766 | +0.00(+0.00%) |
Jun 27, 2019 | 4.223 | 4.262 | 4.218 | 4.242 | 1,279,333 | -0.02(-0.46%) |
Jun 26, 2019 | 4.272 | 4.291 | 4.252 | 4.262 | 989,187 | +0.02(+0.46%) |
Jun 25, 2019 | 4.252 | 4.291 | 4.233 | 4.242 | 967,000 | +0.00(+0.00%) |
Jun 24, 2019 | 4.223 | 4.272 | 4.223 | 4.242 | 1,514,237 | +0.01(+0.23%) |
Jun 21, 2019 | 4.242 | 4.282 | 4.233 | 4.233 | 14,810,830 | -0.05(-1.14%) |
Jun 20, 2019 | 4.282 | 4.301 | 4.262 | 4.282 | 2,395,456 | -0.01(-0.23%) |
Jun 19, 2019 | 4.360 | 4.360 | 4.242 | 4.291 | 3,219,714 | -0.13(-2.88%) |
Jun 18, 2019 | 4.409 | 4.438 | 4.399 | 4.419 | 2,585,000 | +0.01(+0.22%) |
Jun 17, 2019 | 4.458 | 4.478 | 4.389 | 4.409 | 3,591,178 | -0.06(-1.32%) |
Jun 14, 2019 | 4.478 | 4.507 | 4.458 | 4.468 | 1,215,056 | -0.04(-0.87%) |
Jun 13, 2019 | 4.448 | 4.517 | 4.434 | 4.507 | 1,189,788 | +0.07(+1.55%) |
Jun 12, 2019 | 4.438 | 4.458 | 4.419 | 4.438 | 300,330 | +0.01(+0.22%) |
Jun 11, 2019 | 4.429 | 4.458 | 4.419 | 4.429 | 901,101 | +0.03(+0.67%) |
Jun 10, 2019 | 4.458 | 4.463 | 4.370 | 4.399 | 1,164,653 | -0.02(-0.44%) |
Jun 07, 2019 | 4.419 | 4.453 | 4.414 | 4.419 | 776,288 | +0.06(+1.35%) |
Jun 06, 2019 | 4.360 | 4.370 | 4.326 | 4.360 | 1,002,190 | +0.00(+0.00%) |
Jun 05, 2019 | 4.429 | 4.429 | 4.336 | 4.360 | 1,232,132 | -0.03(-0.67%) |
Jun 04, 2019 | 4.409 | 4.458 | 4.340 | 4.389 | 1,001,828 | +0.04(+0.90%) |