Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.812 | 5.826 | 5.792 | 5.799 | 442,183 | -0.01(-0.23%) |
Nov 27, 2019 | 5.772 | 5.812 | 5.772 | 5.812 | 539,102 | +0.04(+0.70%) |
Nov 26, 2019 | 5.799 | 5.819 | 5.772 | 5.772 | 911,037 | -0.03(-0.58%) |
Nov 25, 2019 | 5.826 | 5.826 | 5.799 | 5.806 | 621,744 | -0.02(-0.34%) |
Nov 22, 2019 | 5.786 | 5.826 | 5.786 | 5.826 | 712,182 | +0.05(+0.81%) |
Nov 21, 2019 | 5.772 | 5.799 | 5.759 | 5.779 | 659,406 | +0.02(+0.37%) |
Nov 20, 2019 | 5.771 | 5.784 | 5.744 | 5.758 | 906,608 | -0.02(-0.35%) |
Nov 19, 2019 | 5.744 | 5.784 | 5.738 | 5.778 | 773,890 | +0.06(+1.05%) |
Nov 18, 2019 | 5.744 | 5.781 | 5.718 | 5.718 | 972,047 | -0.03(-0.58%) |
Nov 15, 2019 | 5.751 | 5.784 | 5.744 | 5.751 | 784,214 | +0.01(+0.23%) |
Nov 14, 2019 | 5.685 | 5.744 | 5.685 | 5.738 | 781,690 | +0.05(+0.82%) |
Nov 13, 2019 | 5.691 | 5.705 | 5.661 | 5.691 | 685,076 | -0.01(-0.12%) |
Nov 12, 2019 | 5.678 | 5.718 | 5.671 | 5.698 | 741,471 | +0.03(+0.47%) |
Nov 11, 2019 | 5.638 | 5.691 | 5.625 | 5.671 | 739,869 | +0.03(+0.47%) |
Nov 08, 2019 | 5.651 | 5.665 | 5.625 | 5.645 | 612,752 | -0.01(-0.12%) |
Nov 07, 2019 | 5.638 | 5.671 | 5.626 | 5.651 | 658,928 | +0.03(+0.47%) |
Nov 06, 2019 | 5.611 | 5.631 | 5.585 | 5.625 | 840,665 | +0.02(+0.36%) |
Nov 05, 2019 | 5.605 | 5.618 | 5.572 | 5.605 | 758,967 | +0.01(+0.24%) |
Nov 04, 2019 | 5.592 | 5.631 | 5.585 | 5.592 | 1,022,072 | +0.02(+0.36%) |
Nov 01, 2019 | 5.565 | 5.611 | 5.558 | 5.572 | 744,808 | +0.03(+0.60%) |
Oct 31, 2019 | 5.585 | 5.585 | 5.518 | 5.538 | 861,485 | -0.04(-0.72%) |
Oct 30, 2019 | 5.538 | 5.578 | 5.518 | 5.578 | 561,489 | +0.05(+0.84%) |
Oct 29, 2019 | 5.525 | 5.565 | 5.525 | 5.532 | 882,819 | -0.01(-0.12%) |
Oct 28, 2019 | 5.545 | 5.552 | 5.512 | 5.538 | 443,040 | +0.02(+0.36%) |
Oct 25, 2019 | 5.512 | 5.552 | 5.512 | 5.518 | 760,751 | -0.01(-0.12%) |
Oct 24, 2019 | 5.565 | 5.565 | 5.498 | 5.525 | 646,674 | +0.00(+0.00%) |
Oct 23, 2019 | 5.505 | 5.536 | 5.485 | 5.525 | 694,872 | +0.02(+0.38%) |
Oct 22, 2019 | 5.511 | 5.537 | 5.491 | 5.504 | 748,785 | +0.01(+0.24%) |
Oct 21, 2019 | 5.464 | 5.511 | 5.458 | 5.491 | 823,600 | +0.06(+1.09%) |
Oct 18, 2019 | 5.458 | 5.484 | 5.431 | 5.431 | 635,798 | -0.04(-0.72%) |
Oct 17, 2019 | 5.458 | 5.484 | 5.445 | 5.471 | 642,990 | +0.03(+0.48%) |
Oct 16, 2019 | 5.431 | 5.458 | 5.418 | 5.445 | 601,038 | +0.01(+0.24%) |
Oct 15, 2019 | 5.412 | 5.458 | 5.412 | 5.431 | 472,437 | +0.03(+0.61%) |
Oct 14, 2019 | 5.425 | 5.445 | 5.385 | 5.398 | 583,158 | -0.02(-0.37%) |
Oct 11, 2019 | 5.445 | 5.477 | 5.405 | 5.418 | 1,009,155 | +0.03(+0.61%) |
Oct 10, 2019 | 5.379 | 5.425 | 5.359 | 5.385 | 525,266 | +0.02(+0.37%) |
Oct 09, 2019 | 5.379 | 5.379 | 5.332 | 5.365 | 749,420 | +0.03(+0.62%) |
Oct 08, 2019 | 5.398 | 5.398 | 5.332 | 5.332 | 1,405,924 | -0.09(-1.58%) |
Oct 07, 2019 | 5.379 | 5.438 | 5.372 | 5.418 | 473,372 | +0.01(+0.24%) |
Oct 04, 2019 | 5.352 | 5.412 | 5.344 | 5.405 | 645,798 | +0.07(+1.36%) |
Oct 03, 2019 | 5.319 | 5.332 | 5.227 | 5.332 | 1,336,027 | +0.02(+0.37%) |
Oct 02, 2019 | 5.379 | 5.385 | 5.273 | 5.313 | 1,020,651 | -0.07(-1.35%) |
Oct 01, 2019 | 5.478 | 5.478 | 5.385 | 5.385 | 890,185 | -0.04(-0.73%) |
Sep 30, 2019 | 5.484 | 5.517 | 5.418 | 5.425 | 1,456,813 | -0.02(-0.36%) |
Sep 27, 2019 | 5.445 | 5.458 | 5.395 | 5.445 | 791,868 | +0.03(+0.61%) |
Sep 26, 2019 | 5.438 | 5.438 | 5.385 | 5.412 | 766,356 | -0.01(-0.12%) |
Sep 25, 2019 | 5.511 | 5.517 | 5.415 | 5.418 | 1,367,371 | -0.09(-1.68%) |
Sep 24, 2019 | 5.524 | 5.544 | 5.464 | 5.511 | 970,628 | +0.02(+0.36%) |
Sep 23, 2019 | 5.550 | 5.554 | 5.491 | 5.491 | 720,104 | -0.07(-1.30%) |
Sep 20, 2019 | 5.583 | 5.590 | 5.511 | 5.563 | 798,687 | -0.01(-0.10%) |
Sep 19, 2019 | 5.569 | 5.582 | 5.549 | 5.569 | 840,865 | +0.01(+0.24%) |
Sep 18, 2019 | 5.503 | 5.562 | 5.486 | 5.556 | 1,141,603 | +0.05(+0.95%) |
Sep 17, 2019 | 5.490 | 5.503 | 5.464 | 5.503 | 483,728 | +0.01(+0.12%) |
Sep 16, 2019 | 5.477 | 5.497 | 5.451 | 5.497 | 687,498 | +0.02(+0.36%) |
Sep 13, 2019 | 5.503 | 5.510 | 5.451 | 5.477 | 665,165 | +0.00(+0.00%) |
Sep 12, 2019 | 5.530 | 5.530 | 5.431 | 5.477 | 935,418 | -0.06(-1.07%) |
Sep 11, 2019 | 5.425 | 5.536 | 5.386 | 5.536 | 2,422,590 | +0.11(+2.05%) |
Sep 10, 2019 | 5.379 | 5.425 | 5.353 | 5.425 | 819,854 | +0.04(+0.73%) |
Sep 09, 2019 | 5.399 | 5.399 | 5.372 | 5.386 | 706,229 | -0.01(-0.24%) |
Sep 06, 2019 | 5.353 | 5.405 | 5.333 | 5.399 | 865,112 | +0.05(+0.98%) |
Sep 05, 2019 | 5.333 | 5.366 | 5.333 | 5.346 | 702,819 | +0.03(+0.49%) |
Sep 04, 2019 | 5.340 | 5.346 | 5.294 | 5.320 | 663,314 | +0.00(+0.00%) |
Sep 03, 2019 | 5.274 | 5.320 | 5.254 | 5.320 | 644,261 | +0.01(+0.25%) |
Aug 30, 2019 | 5.274 | 5.307 | 5.261 | 5.307 | 1,071,927 | +0.07(+1.25%) |
Aug 29, 2019 | 5.268 | 5.281 | 5.228 | 5.241 | 1,070,590 | -0.01(-0.12%) |
Aug 28, 2019 | 5.228 | 5.281 | 5.209 | 5.248 | 864,301 | +0.03(+0.50%) |
Aug 27, 2019 | 5.281 | 5.287 | 5.196 | 5.222 | 961,072 | -0.05(-0.87%) |
Aug 26, 2019 | 5.281 | 5.294 | 5.202 | 5.268 | 1,286,543 | -0.01(-0.25%) |
Aug 23, 2019 | 5.268 | 5.294 | 5.228 | 5.281 | 1,824,397 | -0.01(-0.25%) |
Aug 22, 2019 | 5.307 | 5.307 | 5.255 | 5.294 | 1,478,497 | +0.04(+0.77%) |
Aug 21, 2019 | 5.240 | 5.266 | 5.227 | 5.253 | 954,207 | +0.03(+0.50%) |
Aug 20, 2019 | 5.221 | 5.234 | 5.192 | 5.227 | 1,026,395 | +0.01(+0.25%) |
Aug 19, 2019 | 5.234 | 5.234 | 5.182 | 5.214 | 1,224,302 | +0.06(+1.14%) |
Aug 16, 2019 | 5.169 | 5.195 | 5.156 | 5.156 | 687,809 | +0.03(+0.51%) |
Aug 15, 2019 | 5.156 | 5.169 | 5.110 | 5.130 | 1,012,479 | -0.01(-0.25%) |
Aug 14, 2019 | 5.162 | 5.175 | 5.091 | 5.143 | 1,407,660 | -0.07(-1.25%) |
Aug 13, 2019 | 5.143 | 5.253 | 5.143 | 5.208 | 904,090 | +0.05(+1.01%) |
Aug 12, 2019 | 5.195 | 5.227 | 5.156 | 5.156 | 956,230 | -0.06(-1.12%) |
Aug 09, 2019 | 5.240 | 5.260 | 5.201 | 5.214 | 681,041 | -0.04(-0.74%) |
Aug 08, 2019 | 5.227 | 5.253 | 5.208 | 5.253 | 671,947 | +0.07(+1.38%) |
Aug 07, 2019 | 5.149 | 5.192 | 5.084 | 5.182 | 1,551,597 | -0.02(-0.37%) |
Aug 06, 2019 | 5.175 | 5.208 | 5.130 | 5.201 | 1,178,916 | +0.05(+0.88%) |
Aug 05, 2019 | 5.195 | 5.195 | 5.104 | 5.156 | 1,874,129 | -0.09(-1.73%) |
Aug 02, 2019 | 5.253 | 5.266 | 5.201 | 5.247 | 1,525,576 | -0.03(-0.49%) |
Aug 01, 2019 | 5.318 | 5.344 | 5.253 | 5.273 | 1,257,202 | -0.04(-0.73%) |
Jul 31, 2019 | 5.370 | 5.370 | 5.273 | 5.312 | 1,099,751 | -0.04(-0.73%) |
Jul 30, 2019 | 5.338 | 5.351 | 5.318 | 5.351 | 916,761 | -0.01(-0.12%) |
Jul 29, 2019 | 5.364 | 5.364 | 5.331 | 5.357 | 904,838 | +0.01(+0.12%) |
Jul 26, 2019 | 5.357 | 5.364 | 5.344 | 5.351 | 737,795 | +0.00(+0.00%) |
Jul 25, 2019 | 5.396 | 5.396 | 5.338 | 5.351 | 701,120 | -0.05(-0.84%) |
Jul 24, 2019 | 5.377 | 5.396 | 5.357 | 5.396 | 701,371 | +0.03(+0.48%) |
Jul 23, 2019 | 5.370 | 5.377 | 5.346 | 5.370 | 816,282 | +0.01(+0.26%) |
Jul 22, 2019 | 5.356 | 5.363 | 5.344 | 5.356 | 749,878 | +0.01(+0.12%) |
Jul 19, 2019 | 5.350 | 5.363 | 5.324 | 5.350 | 1,138,443 | +0.02(+0.36%) |
Jul 18, 2019 | 5.344 | 5.350 | 5.318 | 5.331 | 1,029,357 | -0.01(-0.12%) |
Jul 17, 2019 | 5.350 | 5.363 | 5.331 | 5.337 | 799,569 | -0.01(-0.24%) |
Jul 16, 2019 | 5.356 | 5.363 | 5.331 | 5.350 | 885,077 | +0.00(+0.00%) |
Jul 15, 2019 | 5.344 | 5.350 | 5.331 | 5.350 | 781,094 | +0.02(+0.36%) |
Jul 12, 2019 | 5.350 | 5.350 | 5.324 | 5.331 | 853,948 | +0.00(+0.00%) |
Jul 11, 2019 | 5.363 | 5.363 | 5.324 | 5.331 | 725,637 | -0.02(-0.36%) |
Jul 10, 2019 | 5.337 | 5.356 | 5.311 | 5.350 | 1,159,819 | +0.05(+0.97%) |
Jul 09, 2019 | 5.285 | 5.305 | 5.266 | 5.298 | 1,393,219 | +0.00(+0.00%) |
Jul 08, 2019 | 5.324 | 5.337 | 5.266 | 5.298 | 1,308,913 | -0.06(-1.08%) |
Jul 05, 2019 | 5.337 | 5.363 | 5.324 | 5.356 | 571,933 | -0.01(-0.12%) |
Jul 03, 2019 | 5.363 | 5.369 | 5.337 | 5.363 | 502,979 | +0.03(+0.48%) |
Jul 02, 2019 | 5.356 | 5.356 | 5.331 | 5.337 | 882,900 | -0.02(-0.36%) |
Jul 01, 2019 | 5.389 | 5.415 | 5.344 | 5.356 | 1,072,309 | +0.01(+0.12%) |
Jun 28, 2019 | 5.285 | 5.356 | 5.266 | 5.350 | 2,133,399 | +0.10(+1.97%) |
Jun 27, 2019 | 5.247 | 5.260 | 5.221 | 5.247 | 1,043,712 | +0.03(+0.62%) |
Jun 26, 2019 | 5.214 | 5.253 | 5.189 | 5.214 | 1,074,321 | +0.03(+0.62%) |
Jun 25, 2019 | 5.240 | 5.253 | 5.169 | 5.182 | 859,533 | -0.05(-0.99%) |
Jun 24, 2019 | 5.240 | 5.247 | 5.214 | 5.234 | 890,107 | +0.02(+0.37%) |
Jun 21, 2019 | 5.240 | 5.260 | 5.208 | 5.214 | 811,026 | -0.04(-0.74%) |
Jun 20, 2019 | 5.279 | 5.282 | 5.221 | 5.253 | 1,133,545 | +0.02(+0.39%) |
Jun 19, 2019 | 5.239 | 5.265 | 5.233 | 5.233 | 994,468 | +0.01(+0.12%) |
Jun 18, 2019 | 5.220 | 5.246 | 5.207 | 5.226 | 1,144,377 | +0.04(+0.87%) |
Jun 17, 2019 | 5.182 | 5.194 | 5.175 | 5.182 | 640,607 | +0.00(+0.00%) |
Jun 14, 2019 | 5.175 | 5.188 | 5.137 | 5.182 | 710,706 | +0.01(+0.12%) |
Jun 13, 2019 | 5.156 | 5.175 | 5.143 | 5.175 | 728,064 | +0.03(+0.50%) |
Jun 12, 2019 | 5.162 | 5.182 | 5.137 | 5.150 | 735,005 | -0.01(-0.25%) |
Jun 11, 2019 | 5.188 | 5.207 | 5.130 | 5.162 | 934,016 | +0.00(+0.00%) |
Jun 10, 2019 | 5.169 | 5.188 | 5.137 | 5.162 | 1,123,251 | +0.03(+0.50%) |
Jun 07, 2019 | 5.124 | 5.169 | 5.115 | 5.137 | 1,285,111 | +0.04(+0.75%) |
Jun 06, 2019 | 5.066 | 5.111 | 5.056 | 5.098 | 741,247 | +0.03(+0.63%) |
Jun 05, 2019 | 5.041 | 5.066 | 5.002 | 5.066 | 888,055 | +0.05(+1.02%) |
Jun 04, 2019 | 4.964 | 5.030 | 4.957 | 5.015 | 1,280,268 | +0.10(+1.95%) |
Jun 03, 2019 | 5.009 | 5.021 | 4.913 | 4.919 | 1,544,529 | -0.05(-1.03%) |
May 31, 2019 | 5.009 | 5.009 | 4.964 | 4.970 | 1,272,621 | -0.06(-1.27%) |
May 30, 2019 | 5.034 | 5.073 | 5.021 | 5.034 | 984,308 | +0.02(+0.38%) |
May 29, 2019 | 5.060 | 5.079 | 5.009 | 5.015 | 1,452,057 | -0.07(-1.39%) |
May 28, 2019 | 5.130 | 5.156 | 5.085 | 5.085 | 969,321 | -0.04(-0.87%) |
May 24, 2019 | 5.137 | 5.156 | 5.118 | 5.130 | 906,650 | +0.01(+0.25%) |
May 23, 2019 | 5.143 | 5.150 | 5.098 | 5.118 | 1,028,952 | -0.06(-1.09%) |
May 22, 2019 | 5.180 | 5.206 | 5.162 | 5.174 | 761,724 | -0.01(-0.25%) |
May 21, 2019 | 5.193 | 5.212 | 5.180 | 5.187 | 686,787 | +0.01(+0.25%) |
May 20, 2019 | 5.174 | 5.193 | 5.155 | 5.174 | 589,133 | -0.01(-0.25%) |
May 17, 2019 | 5.168 | 5.229 | 5.168 | 5.187 | 664,839 | -0.02(-0.37%) |
May 16, 2019 | 5.180 | 5.249 | 5.180 | 5.206 | 651,714 | +0.04(+0.86%) |
May 15, 2019 | 5.104 | 5.187 | 5.098 | 5.161 | 846,434 | +0.02(+0.37%) |
May 14, 2019 | 5.117 | 5.168 | 5.104 | 5.142 | 957,894 | +0.04(+0.87%) |
May 13, 2019 | 5.149 | 5.155 | 5.091 | 5.098 | 1,098,878 | -0.11(-2.20%) |
May 10, 2019 | 5.174 | 5.215 | 5.133 | 5.212 | 945,815 | +0.05(+0.99%) |
May 09, 2019 | 5.180 | 5.193 | 5.149 | 5.161 | 966,449 | -0.03(-0.61%) |
May 08, 2019 | 5.206 | 5.224 | 5.180 | 5.193 | 853,362 | +0.00(+0.00%) |
May 07, 2019 | 5.257 | 5.289 | 5.149 | 5.193 | 1,541,825 | -0.11(-2.04%) |
May 06, 2019 | 5.269 | 5.320 | 5.250 | 5.301 | 758,854 | -0.03(-0.60%) |
May 03, 2019 | 5.289 | 5.333 | 5.276 | 5.333 | 850,950 | +0.06(+1.21%) |
May 02, 2019 | 5.308 | 5.308 | 5.250 | 5.269 | 908,766 | -0.02(-0.36%) |
May 01, 2019 | 5.282 | 5.327 | 5.282 | 5.289 | 742,800 | +0.03(+0.48%) |
Apr 30, 2019 | 5.327 | 5.327 | 5.257 | 5.263 | 1,247,425 | -0.03(-0.60%) |
Apr 29, 2019 | 5.289 | 5.308 | 5.289 | 5.295 | 640,099 | +0.01(+0.24%) |
Apr 26, 2019 | 5.269 | 5.301 | 5.263 | 5.282 | 865,896 | +0.04(+0.85%) |
Apr 25, 2019 | 5.276 | 5.295 | 5.238 | 5.238 | 734,817 | -0.04(-0.72%) |
Apr 24, 2019 | 5.276 | 5.308 | 5.263 | 5.276 | 870,718 | -0.01(-0.12%) |
Apr 23, 2019 | 5.282 | 5.301 | 5.276 | 5.282 | 1,117,851 | +0.01(+0.12%) |
Apr 22, 2019 | 5.244 | 5.276 | 5.219 | 5.276 | 754,657 | +0.02(+0.38%) |
Apr 18, 2019 | 5.262 | 5.272 | 5.231 | 5.256 | 959,359 | +0.00(+0.00%) |
Apr 17, 2019 | 5.275 | 5.275 | 5.243 | 5.256 | 678,736 | -0.01(-0.24%) |
Apr 16, 2019 | 5.249 | 5.268 | 5.222 | 5.268 | 745,794 | +0.03(+0.60%) |
Apr 15, 2019 | 5.231 | 5.249 | 5.218 | 5.237 | 850,717 | +0.03(+0.48%) |
Apr 12, 2019 | 5.237 | 5.256 | 5.212 | 5.212 | 951,117 | +0.00(+0.00%) |
Apr 11, 2019 | 5.218 | 5.231 | 5.201 | 5.212 | 854,519 | -0.01(-0.12%) |
Apr 10, 2019 | 5.161 | 5.224 | 5.161 | 5.218 | 808,042 | +0.06(+1.22%) |
Apr 09, 2019 | 5.174 | 5.199 | 5.155 | 5.155 | 897,529 | -0.03(-0.49%) |
Apr 08, 2019 | 5.142 | 5.193 | 5.138 | 5.180 | 968,582 | +0.04(+0.86%) |
Apr 05, 2019 | 5.186 | 5.205 | 5.130 | 5.136 | 1,393,631 | -0.04(-0.73%) |
Apr 04, 2019 | 5.167 | 5.193 | 5.167 | 5.174 | 821,537 | +0.01(+0.12%) |
Apr 03, 2019 | 5.167 | 5.205 | 5.151 | 5.167 | 1,368,327 | +0.01(+0.12%) |
Apr 02, 2019 | 5.142 | 5.161 | 5.123 | 5.161 | 820,413 | +0.03(+0.49%) |
Apr 01, 2019 | 5.148 | 5.186 | 5.136 | 5.136 | 1,445,265 | +0.00(+0.00%) |
Mar 29, 2019 | 5.117 | 5.136 | 5.092 | 5.136 | 1,972,923 | +0.04(+0.74%) |
Mar 28, 2019 | 5.054 | 5.104 | 5.048 | 5.098 | 1,121,900 | +0.06(+1.13%) |
Mar 27, 2019 | 5.041 | 5.073 | 5.022 | 5.041 | 1,193,970 | -0.01(-0.13%) |
Mar 26, 2019 | 5.035 | 5.060 | 5.010 | 5.048 | 812,423 | +0.06(+1.14%) |
Mar 25, 2019 | 5.035 | 5.054 | 4.991 | 4.991 | 1,412,252 | -0.06(-1.25%) |
Mar 22, 2019 | 5.123 | 5.127 | 5.041 | 5.054 | 1,337,999 | -0.08(-1.48%) |
Mar 21, 2019 | 5.073 | 5.136 | 5.060 | 5.130 | 952,292 | +0.05(+0.99%) |
Mar 20, 2019 | 5.092 | 5.098 | 5.041 | 5.079 | 1,042,967 | -0.01(-0.23%) |
Mar 19, 2019 | 5.128 | 5.135 | 5.084 | 5.091 | 1,091,569 | -0.01(-0.25%) |
Mar 18, 2019 | 5.047 | 5.109 | 5.047 | 5.103 | 1,084,127 | +0.04(+0.87%) |
Mar 15, 2019 | 5.022 | 5.066 | 5.009 | 5.059 | 1,173,500 | +0.04(+0.75%) |
Mar 14, 2019 | 5.009 | 5.022 | 4.997 | 5.022 | 789,432 | +0.01(+0.25%) |
Mar 13, 2019 | 4.978 | 5.009 | 4.965 | 5.009 | 1,201,994 | +0.03(+0.50%) |
Mar 12, 2019 | 4.984 | 4.997 | 4.965 | 4.984 | 862,612 | +0.01(+0.25%) |
Mar 11, 2019 | 4.928 | 4.984 | 4.922 | 4.972 | 855,936 | +0.05(+1.02%) |
Mar 08, 2019 | 4.903 | 4.922 | 4.865 | 4.922 | 1,161,362 | +0.00(+0.00%) |
Mar 07, 2019 | 4.972 | 4.972 | 4.906 | 4.922 | 2,141,422 | -0.06(-1.13%) |
Mar 06, 2019 | 4.984 | 4.990 | 4.953 | 4.978 | 1,170,975 | -0.01(-0.25%) |
Mar 05, 2019 | 4.990 | 4.997 | 4.959 | 4.990 | 925,252 | +0.00(+0.00%) |
Mar 04, 2019 | 4.990 | 5.009 | 4.959 | 4.990 | 1,023,078 | +0.01(+0.25%) |
Mar 01, 2019 | 4.978 | 5.009 | 4.972 | 4.978 | 1,016,990 | +0.01(+0.25%) |
Feb 28, 2019 | 4.959 | 4.965 | 4.934 | 4.965 | 1,026,205 | +0.01(+0.25%) |
Feb 27, 2019 | 4.953 | 4.959 | 4.915 | 4.953 | 956,819 | +0.00(+0.00%) |
Feb 26, 2019 | 4.928 | 4.953 | 4.922 | 4.953 | 989,405 | +0.03(+0.64%) |
Feb 25, 2019 | 4.947 | 4.959 | 4.915 | 4.922 | 1,591,895 | +0.01(+0.13%) |
Feb 22, 2019 | 4.947 | 4.959 | 4.903 | 4.915 | 1,320,427 | -0.01(-0.25%) |
Feb 21, 2019 | 4.972 | 4.978 | 4.915 | 4.928 | 1,160,569 | -0.05(-1.01%) |
Feb 20, 2019 | 5.016 | 5.016 | 4.940 | 4.978 | 1,760,978 | -0.02(-0.36%) |
Feb 19, 2019 | 4.971 | 4.996 | 4.958 | 4.996 | 1,457,650 | +0.02(+0.37%) |
Feb 15, 2019 | 4.921 | 4.977 | 4.921 | 4.977 | 877,103 | +0.06(+1.26%) |
Feb 14, 2019 | 4.927 | 4.940 | 4.912 | 4.915 | 946,061 | -0.02(-0.50%) |
Feb 13, 2019 | 4.934 | 4.958 | 4.934 | 4.940 | 816,555 | +0.02(+0.38%) |
Feb 12, 2019 | 4.927 | 4.946 | 4.915 | 4.921 | 1,156,875 | +0.02(+0.38%) |
Feb 11, 2019 | 4.921 | 4.921 | 4.871 | 4.903 | 1,016,789 | +0.00(+0.00%) |
Feb 08, 2019 | 4.865 | 4.909 | 4.853 | 4.903 | 1,070,227 | +0.02(+0.51%) |
Feb 07, 2019 | 4.890 | 4.903 | 4.847 | 4.878 | 1,313,046 | -0.02(-0.51%) |
Feb 06, 2019 | 4.927 | 4.934 | 4.890 | 4.903 | 1,078,450 | -0.02(-0.50%) |
Feb 05, 2019 | 4.896 | 4.940 | 4.896 | 4.927 | 1,533,150 | +0.03(+0.63%) |
Feb 04, 2019 | 4.934 | 4.934 | 4.884 | 4.896 | 1,992,799 | -0.02(-0.38%) |
Feb 01, 2019 | 4.909 | 4.940 | 4.896 | 4.915 | 1,414,630 | -0.01(-0.25%) |
Jan 31, 2019 | 4.909 | 4.940 | 4.871 | 4.927 | 1,578,525 | +0.06(+1.15%) |
Jan 30, 2019 | 4.828 | 4.890 | 4.828 | 4.871 | 1,316,636 | +0.06(+1.16%) |
Jan 29, 2019 | 4.803 | 4.840 | 4.803 | 4.816 | 997,346 | +0.03(+0.65%) |
Jan 28, 2019 | 4.797 | 4.834 | 4.772 | 4.785 | 1,398,815 | -0.06(-1.28%) |
Jan 25, 2019 | 4.834 | 4.865 | 4.834 | 4.847 | 1,028,383 | +0.03(+0.65%) |
Jan 24, 2019 | 4.871 | 4.871 | 4.809 | 4.816 | 1,033,708 | -0.04(-0.90%) |
Jan 23, 2019 | 4.927 | 4.934 | 4.834 | 4.859 | 1,443,263 | -0.02(-0.49%) |
Jan 22, 2019 | 4.938 | 4.945 | 4.846 | 4.883 | 1,303,850 | -0.08(-1.61%) |
Jan 18, 2019 | 4.951 | 4.982 | 4.926 | 4.963 | 1,324,994 | +0.03(+0.62%) |
Jan 17, 2019 | 4.871 | 4.948 | 4.858 | 4.932 | 968,074 | +0.05(+1.01%) |
Jan 16, 2019 | 4.883 | 4.920 | 4.877 | 4.883 | 1,092,539 | -0.01(-0.13%) |
Jan 15, 2019 | 4.772 | 4.895 | 4.772 | 4.889 | 1,154,106 | +0.10(+2.06%) |
Jan 14, 2019 | 4.815 | 4.821 | 4.772 | 4.790 | 914,971 | -0.04(-0.89%) |
Jan 11, 2019 | 4.840 | 4.871 | 4.809 | 4.834 | 1,153,064 | -0.01(-0.25%) |
Jan 10, 2019 | 4.821 | 4.864 | 4.784 | 4.846 | 1,237,827 | +0.02(+0.51%) |
Jan 09, 2019 | 4.778 | 4.821 | 4.747 | 4.821 | 1,397,185 | +0.07(+1.43%) |
Jan 08, 2019 | 4.784 | 4.803 | 4.692 | 4.753 | 1,923,500 | +0.01(+0.13%) |
Jan 07, 2019 | 4.686 | 4.766 | 4.673 | 4.747 | 1,485,418 | +0.07(+1.45%) |
Jan 04, 2019 | 4.624 | 4.686 | 4.581 | 4.679 | 2,585,759 | +0.12(+2.71%) |
Jan 03, 2019 | 4.562 | 4.636 | 4.488 | 4.556 | 2,337,250 | -0.18(-3.78%) |
Jan 02, 2019 | 4.562 | 4.766 | 4.550 | 4.735 | 1,971,376 | +0.14(+2.95%) |
Dec 31, 2018 | 4.692 | 4.723 | 4.581 | 4.599 | 2,950,704 | -0.01(-0.27%) |
Dec 28, 2018 | 4.612 | 4.716 | 4.556 | 4.612 | 4,305,057 | -0.01(-0.27%) |
Dec 27, 2018 | 4.605 | 4.655 | 4.538 | 4.624 | 3,607,991 | +0.00(+0.00%) |
Dec 26, 2018 | 4.365 | 4.630 | 4.353 | 4.624 | 3,734,324 | +0.28(+6.38%) |
Dec 24, 2018 | 4.488 | 4.532 | 4.316 | 4.347 | 2,691,025 | -0.22(-4.86%) |
Dec 21, 2018 | 4.605 | 4.624 | 4.501 | 4.568 | 2,970,330 | -0.03(-0.72%) |
Dec 20, 2018 | 4.699 | 4.712 | 4.486 | 4.602 | 4,269,066 | -0.12(-2.58%) |
Dec 19, 2018 | 4.785 | 4.846 | 4.718 | 4.724 | 1,450,765 | -0.09(-1.78%) |
Dec 18, 2018 | 4.791 | 4.831 | 4.730 | 4.809 | 2,268,490 | +0.06(+1.29%) |
Dec 17, 2018 | 4.919 | 4.925 | 4.718 | 4.748 | 2,599,152 | -0.19(-3.83%) |
Dec 14, 2018 | 4.974 | 4.986 | 4.925 | 4.937 | 1,522,161 | -0.07(-1.46%) |
Dec 13, 2018 | 5.029 | 5.042 | 4.989 | 5.011 | 1,282,256 | -0.02(-0.36%) |
Dec 12, 2018 | 5.029 | 5.066 | 5.005 | 5.029 | 1,712,202 | +0.02(+0.49%) |
Dec 11, 2018 | 5.078 | 5.102 | 4.974 | 5.005 | 1,547,415 | -0.02(-0.49%) |
Dec 10, 2018 | 5.041 | 5.064 | 4.928 | 5.029 | 2,477,941 | -0.05(-0.96%) |
Dec 07, 2018 | 5.121 | 5.145 | 5.053 | 5.078 | 995,713 | -0.07(-1.42%) |
Dec 06, 2018 | 5.127 | 5.157 | 5.005 | 5.151 | 2,072,425 | -0.11(-2.09%) |
Dec 04, 2018 | 5.346 | 5.371 | 5.255 | 5.261 | 1,124,335 | -0.13(-2.49%) |