Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.263 | 3.291 | 3.253 | 3.282 | 7,529,751 | +0.04(+1.16%) |
Nov 27, 2019 | 3.216 | 3.263 | 3.197 | 3.244 | 17,471,296 | +0.03(+0.87%) |
Nov 26, 2019 | 3.235 | 3.244 | 3.197 | 3.216 | 21,886,546 | -0.04(-1.15%) |
Nov 25, 2019 | 3.272 | 3.291 | 3.225 | 3.253 | 21,894,080 | +0.04(+1.17%) |
Nov 22, 2019 | 3.188 | 3.244 | 3.183 | 3.216 | 17,788,488 | +0.05(+1.48%) |
Nov 21, 2019 | 3.178 | 3.188 | 3.150 | 3.169 | 21,837,308 | +0.03(+0.90%) |
Nov 20, 2019 | 3.169 | 3.188 | 3.141 | 3.141 | 19,803,338 | -0.08(-2.33%) |
Nov 19, 2019 | 3.253 | 3.253 | 3.197 | 3.216 | 32,004,340 | -0.02(-0.58%) |
Nov 18, 2019 | 3.225 | 3.272 | 3.225 | 3.235 | 31,011,072 | +0.00(+0.00%) |
Nov 15, 2019 | 3.178 | 3.253 | 3.169 | 3.235 | 30,402,814 | +0.08(+2.37%) |
Nov 14, 2019 | 3.169 | 3.188 | 3.122 | 3.160 | 39,627,180 | -0.09(-2.88%) |
Nov 13, 2019 | 3.263 | 3.282 | 3.235 | 3.253 | 25,457,114 | -0.05(-1.42%) |
Nov 12, 2019 | 3.291 | 3.310 | 3.263 | 3.300 | 27,532,914 | -0.01(-0.28%) |
Nov 11, 2019 | 3.282 | 3.347 | 3.282 | 3.310 | 42,486,932 | -0.04(-1.12%) |
Nov 08, 2019 | 3.338 | 3.352 | 3.300 | 3.347 | 22,226,838 | +0.00(+0.00%) |
Nov 07, 2019 | 3.357 | 3.385 | 3.319 | 3.347 | 27,369,038 | -0.02(-0.56%) |
Nov 06, 2019 | 3.366 | 3.413 | 3.319 | 3.366 | 44,049,248 | +0.05(+1.41%) |
Nov 05, 2019 | 3.319 | 3.347 | 3.291 | 3.319 | 41,161,616 | -0.07(-1.94%) |
Nov 04, 2019 | 3.394 | 3.422 | 3.375 | 3.385 | 26,056,150 | -0.05(-1.37%) |
Nov 01, 2019 | 3.413 | 3.469 | 3.403 | 3.432 | 31,732,378 | +0.01(+0.27%) |
Oct 31, 2019 | 3.441 | 3.450 | 3.403 | 3.422 | 36,689,556 | +0.00(+0.00%) |
Oct 30, 2019 | 3.347 | 3.422 | 3.338 | 3.422 | 57,367,056 | +0.09(+2.82%) |
Oct 29, 2019 | 3.310 | 3.394 | 3.282 | 3.328 | 63,667,040 | -0.04(-1.11%) |
Oct 28, 2019 | 3.450 | 3.469 | 3.357 | 3.366 | 87,711,640 | -0.18(-5.03%) |
Oct 25, 2019 | 3.591 | 3.610 | 3.516 | 3.544 | 89,362,768 | -0.11(-3.08%) |
Oct 24, 2019 | 3.835 | 3.835 | 3.591 | 3.657 | 268,386,128 | -1.13(-23.68%) |
Oct 23, 2019 | 4.904 | 4.913 | 4.782 | 4.791 | 37,346,148 | -0.07(-1.35%) |
Oct 22, 2019 | 4.904 | 4.913 | 4.857 | 4.857 | 19,430,274 | -0.02(-0.38%) |
Oct 21, 2019 | 4.922 | 4.941 | 4.857 | 4.876 | 19,654,106 | +0.00(+0.00%) |
Oct 18, 2019 | 4.904 | 4.908 | 4.847 | 4.876 | 37,062,256 | -0.03(-0.57%) |
Oct 17, 2019 | 4.951 | 4.951 | 4.829 | 4.904 | 38,803,152 | +0.13(+2.75%) |
Oct 16, 2019 | 4.763 | 4.782 | 4.726 | 4.772 | 18,357,200 | +0.08(+1.60%) |
Oct 15, 2019 | 4.679 | 4.735 | 4.669 | 4.697 | 18,479,076 | +0.06(+1.21%) |
Oct 14, 2019 | 4.697 | 4.716 | 4.641 | 4.641 | 28,347,038 | -0.07(-1.39%) |
Oct 11, 2019 | 4.791 | 4.801 | 4.688 | 4.707 | 32,431,396 | +0.08(+1.62%) |
Oct 10, 2019 | 4.651 | 4.669 | 4.594 | 4.632 | 28,002,864 | +0.03(+0.61%) |
Oct 09, 2019 | 4.632 | 4.632 | 4.585 | 4.604 | 20,432,416 | +0.01(+0.20%) |
Oct 08, 2019 | 4.641 | 4.651 | 4.575 | 4.594 | 15,798,390 | -0.01(-0.20%) |
Oct 07, 2019 | 4.594 | 4.651 | 4.585 | 4.604 | 14,972,265 | +0.02(+0.41%) |
Oct 04, 2019 | 4.566 | 4.585 | 4.538 | 4.585 | 14,519,187 | +0.05(+1.03%) |
Oct 03, 2019 | 4.510 | 4.566 | 4.454 | 4.538 | 24,858,892 | +0.02(+0.41%) |
Oct 02, 2019 | 4.566 | 4.566 | 4.500 | 4.519 | 33,423,294 | -0.08(-1.83%) |
Oct 01, 2019 | 4.744 | 4.744 | 4.566 | 4.604 | 57,759,792 | -0.14(-2.96%) |
Sep 30, 2019 | 4.744 | 4.787 | 4.716 | 4.744 | 17,129,718 | +0.02(+0.40%) |
Sep 27, 2019 | 4.735 | 4.772 | 4.679 | 4.726 | 21,571,442 | +0.05(+1.00%) |
Sep 26, 2019 | 4.735 | 4.735 | 4.660 | 4.679 | 17,062,374 | -0.08(-1.58%) |
Sep 25, 2019 | 4.735 | 4.763 | 4.697 | 4.754 | 16,870,892 | -0.03(-0.59%) |
Sep 24, 2019 | 4.829 | 4.838 | 4.772 | 4.782 | 27,716,724 | -0.08(-1.54%) |
Sep 23, 2019 | 4.838 | 4.857 | 4.819 | 4.857 | 18,637,304 | -0.10(-2.08%) |
Sep 20, 2019 | 4.922 | 4.993 | 4.922 | 4.960 | 25,569,410 | +0.13(+2.72%) |
Sep 19, 2019 | 4.894 | 4.922 | 4.829 | 4.829 | 15,134,578 | +0.01(+0.19%) |
Sep 18, 2019 | 4.810 | 4.847 | 4.801 | 4.819 | 12,481,769 | -0.01(-0.19%) |
Sep 17, 2019 | 4.744 | 4.843 | 4.735 | 4.829 | 19,423,568 | +0.03(+0.59%) |
Sep 16, 2019 | 4.782 | 4.819 | 4.763 | 4.801 | 13,883,519 | -0.06(-1.16%) |
Sep 13, 2019 | 4.904 | 4.904 | 4.838 | 4.857 | 9,561,639 | -0.06(-1.15%) |
Sep 12, 2019 | 4.819 | 4.922 | 4.810 | 4.913 | 20,036,716 | +0.13(+2.75%) |
Sep 11, 2019 | 4.754 | 4.801 | 4.735 | 4.782 | 16,402,561 | +0.00(+0.00%) |
Sep 10, 2019 | 4.716 | 4.801 | 4.688 | 4.782 | 20,049,112 | +0.08(+1.59%) |
Sep 09, 2019 | 4.716 | 4.716 | 4.679 | 4.707 | 12,653,213 | +0.01(+0.20%) |
Sep 06, 2019 | 4.697 | 4.735 | 4.669 | 4.697 | 12,727,806 | +0.04(+0.80%) |
Sep 05, 2019 | 4.669 | 4.688 | 4.641 | 4.660 | 15,542,070 | +0.06(+1.22%) |
Sep 04, 2019 | 4.604 | 4.622 | 4.594 | 4.604 | 10,580,177 | +0.04(+0.82%) |
Sep 03, 2019 | 4.585 | 4.613 | 4.538 | 4.566 | 20,881,208 | -0.08(-1.81%) |
Aug 30, 2019 | 4.660 | 4.669 | 4.632 | 4.651 | 10,588,516 | +0.04(+0.81%) |
Aug 29, 2019 | 4.594 | 4.641 | 4.594 | 4.613 | 12,336,423 | +0.03(+0.61%) |
Aug 28, 2019 | 4.566 | 4.622 | 4.557 | 4.585 | 18,202,020 | -0.05(-1.01%) |
Aug 27, 2019 | 4.697 | 4.707 | 4.604 | 4.632 | 20,762,668 | -0.06(-1.20%) |
Aug 26, 2019 | 4.707 | 4.716 | 4.669 | 4.688 | 10,940,005 | -0.01(-0.20%) |
Aug 23, 2019 | 4.735 | 4.782 | 4.688 | 4.697 | 26,177,348 | -0.06(-1.18%) |
Aug 22, 2019 | 4.829 | 4.857 | 4.735 | 4.754 | 27,723,340 | -0.09(-1.93%) |
Aug 21, 2019 | 4.876 | 4.885 | 4.838 | 4.847 | 8,509,476 | +0.02(+0.39%) |
Aug 20, 2019 | 4.847 | 4.866 | 4.819 | 4.829 | 11,143,815 | -0.08(-1.53%) |
Aug 19, 2019 | 4.922 | 4.922 | 4.885 | 4.904 | 9,274,323 | +0.06(+1.16%) |
Aug 16, 2019 | 4.810 | 4.847 | 4.782 | 4.847 | 12,518,228 | +0.10(+2.17%) |
Aug 15, 2019 | 4.754 | 4.782 | 4.716 | 4.744 | 20,153,718 | -0.06(-1.17%) |
Aug 14, 2019 | 4.894 | 4.894 | 4.791 | 4.801 | 27,549,300 | -0.20(-3.94%) |
Aug 13, 2019 | 4.932 | 5.054 | 4.922 | 4.997 | 21,524,698 | +0.02(+0.38%) |
Aug 12, 2019 | 5.044 | 5.044 | 4.960 | 4.979 | 12,771,358 | -0.09(-1.85%) |
Aug 09, 2019 | 5.063 | 5.110 | 5.026 | 5.072 | 23,714,998 | +0.01(+0.19%) |
Aug 08, 2019 | 5.044 | 5.082 | 5.044 | 5.063 | 14,738,200 | +0.08(+1.50%) |
Aug 07, 2019 | 4.932 | 4.997 | 4.904 | 4.988 | 28,104,526 | -0.03(-0.56%) |
Aug 06, 2019 | 5.026 | 5.044 | 4.988 | 5.016 | 21,270,550 | +0.06(+1.13%) |
Aug 05, 2019 | 4.997 | 5.016 | 4.922 | 4.960 | 19,554,256 | -0.10(-2.04%) |
Aug 02, 2019 | 5.063 | 5.082 | 4.997 | 5.063 | 18,775,262 | +0.03(+0.56%) |
Aug 01, 2019 | 5.101 | 5.157 | 5.016 | 5.035 | 24,512,770 | -0.04(-0.74%) |
Jul 31, 2019 | 5.129 | 5.157 | 5.035 | 5.072 | 19,006,378 | -0.06(-1.10%) |
Jul 30, 2019 | 5.204 | 5.222 | 5.110 | 5.129 | 43,269,004 | -0.17(-3.19%) |
Jul 29, 2019 | 5.307 | 5.335 | 5.260 | 5.297 | 21,137,504 | -0.01(-0.25%) |
Jul 26, 2019 | 5.283 | 5.329 | 5.227 | 5.311 | 40,957,512 | +0.02(+0.35%) |
Jul 25, 2019 | 5.153 | 5.357 | 5.116 | 5.292 | 99,554,448 | +0.46(+9.41%) |
Jul 24, 2019 | 4.828 | 4.846 | 4.763 | 4.837 | 19,454,654 | +0.04(+0.77%) |
Jul 23, 2019 | 4.800 | 4.809 | 4.763 | 4.800 | 15,575,313 | +0.05(+0.98%) |
Jul 22, 2019 | 4.800 | 4.809 | 4.744 | 4.753 | 29,860,174 | -0.02(-0.39%) |
Jul 19, 2019 | 4.791 | 4.828 | 4.763 | 4.772 | 30,387,570 | +0.00(+0.00%) |
Jul 18, 2019 | 4.791 | 4.809 | 4.735 | 4.772 | 28,970,244 | -0.02(-0.39%) |
Jul 17, 2019 | 4.744 | 4.828 | 4.735 | 4.791 | 45,045,600 | +0.04(+0.78%) |
Jul 16, 2019 | 4.781 | 4.837 | 4.744 | 4.753 | 20,542,480 | +0.02(+0.39%) |
Jul 15, 2019 | 4.744 | 4.753 | 4.707 | 4.735 | 20,130,312 | +0.00(+0.00%) |
Jul 12, 2019 | 4.726 | 4.735 | 4.698 | 4.735 | 21,971,190 | +0.04(+0.79%) |
Jul 11, 2019 | 4.716 | 4.735 | 4.689 | 4.698 | 24,239,222 | +0.00(+0.00%) |
Jul 10, 2019 | 4.698 | 4.716 | 4.670 | 4.698 | 12,324,135 | +0.03(+0.60%) |
Jul 09, 2019 | 4.651 | 4.684 | 4.624 | 4.670 | 17,699,308 | -0.01(-0.20%) |
Jul 08, 2019 | 4.661 | 4.693 | 4.651 | 4.679 | 9,741,582 | -0.02(-0.40%) |
Jul 05, 2019 | 4.726 | 4.726 | 4.661 | 4.698 | 8,739,296 | -0.06(-1.17%) |
Jul 03, 2019 | 4.735 | 4.753 | 4.726 | 4.753 | 8,424,351 | +0.06(+1.19%) |
Jul 02, 2019 | 4.689 | 4.707 | 4.670 | 4.698 | 14,220,678 | +0.03(+0.60%) |
Jul 01, 2019 | 4.679 | 4.679 | 4.642 | 4.670 | 16,430,955 | +0.02(+0.40%) |
Jun 28, 2019 | 4.651 | 4.670 | 4.633 | 4.651 | 16,054,984 | +0.04(+0.80%) |
Jun 27, 2019 | 4.651 | 4.661 | 4.577 | 4.614 | 33,354,702 | -0.05(-1.00%) |
Jun 26, 2019 | 4.689 | 4.707 | 4.651 | 4.661 | 15,390,671 | +0.03(+0.60%) |
Jun 25, 2019 | 4.651 | 4.716 | 4.633 | 4.633 | 24,939,038 | -0.05(-0.99%) |
Jun 24, 2019 | 4.726 | 4.735 | 4.679 | 4.679 | 21,327,636 | -0.11(-2.33%) |
Jun 21, 2019 | 4.763 | 4.809 | 4.753 | 4.791 | 13,860,277 | -0.01(-0.19%) |
Jun 20, 2019 | 4.763 | 4.818 | 4.744 | 4.800 | 18,457,898 | +0.12(+2.58%) |
Jun 19, 2019 | 4.698 | 4.707 | 4.651 | 4.679 | 13,667,891 | +0.03(+0.60%) |
Jun 18, 2019 | 4.679 | 4.698 | 4.633 | 4.651 | 16,518,978 | +0.04(+0.80%) |
Jun 17, 2019 | 4.633 | 4.661 | 4.605 | 4.614 | 13,516,331 | +0.02(+0.40%) |
Jun 14, 2019 | 4.624 | 4.642 | 4.596 | 4.596 | 19,008,186 | -0.12(-2.56%) |
Jun 13, 2019 | 4.735 | 4.735 | 4.679 | 4.716 | 14,763,664 | -0.02(-0.39%) |
Jun 12, 2019 | 4.753 | 4.763 | 4.716 | 4.735 | 13,965,586 | -0.06(-1.16%) |
Jun 11, 2019 | 4.744 | 4.818 | 4.726 | 4.791 | 28,882,414 | +0.17(+3.61%) |
Jun 10, 2019 | 4.689 | 4.707 | 4.605 | 4.624 | 27,725,094 | -0.09(-1.97%) |
Jun 07, 2019 | 4.689 | 4.735 | 4.675 | 4.716 | 17,584,686 | +0.06(+1.20%) |
Jun 06, 2019 | 4.670 | 4.689 | 4.642 | 4.661 | 16,697,866 | -0.03(-0.59%) |
Jun 05, 2019 | 4.707 | 4.707 | 4.633 | 4.689 | 17,021,732 | +0.02(+0.40%) |
Jun 04, 2019 | 4.707 | 4.726 | 4.670 | 4.670 | 24,474,762 | +0.04(+0.80%) |
Jun 03, 2019 | 4.642 | 4.679 | 4.605 | 4.633 | 26,781,588 | -0.06(-1.19%) |
May 31, 2019 | 4.661 | 4.712 | 4.637 | 4.689 | 17,427,536 | -0.04(-0.79%) |
May 30, 2019 | 4.679 | 4.781 | 4.670 | 4.726 | 26,417,242 | +0.05(+0.99%) |
May 29, 2019 | 4.586 | 4.689 | 4.577 | 4.679 | 25,576,946 | +0.03(+0.60%) |
May 28, 2019 | 4.716 | 4.744 | 4.642 | 4.651 | 21,039,912 | -0.10(-2.15%) |
May 24, 2019 | 4.753 | 4.781 | 4.670 | 4.753 | 22,766,524 | +0.14(+3.02%) |
May 23, 2019 | 4.624 | 4.642 | 4.596 | 4.614 | 17,993,022 | -0.14(-2.93%) |
May 22, 2019 | 4.744 | 4.791 | 4.735 | 4.753 | 22,383,798 | +0.07(+1.51%) |
May 21, 2019 | 4.747 | 4.747 | 4.674 | 4.683 | 27,065,008 | +0.02(+0.39%) |
May 20, 2019 | 4.655 | 4.701 | 4.591 | 4.664 | 46,788,872 | +0.13(+2.83%) |
May 17, 2019 | 4.545 | 4.609 | 4.522 | 4.536 | 37,934,708 | -0.02(-0.40%) |
May 16, 2019 | 4.499 | 4.591 | 4.490 | 4.554 | 81,869,256 | +0.17(+3.98%) |
May 15, 2019 | 4.334 | 4.407 | 4.325 | 4.380 | 23,109,012 | +0.00(+0.00%) |
May 14, 2019 | 4.435 | 4.453 | 4.371 | 4.380 | 35,865,616 | -0.05(-1.04%) |
May 13, 2019 | 4.407 | 4.462 | 4.407 | 4.426 | 26,090,290 | -0.10(-2.23%) |
May 10, 2019 | 4.508 | 4.554 | 4.462 | 4.527 | 24,805,668 | -0.02(-0.40%) |
May 09, 2019 | 4.518 | 4.563 | 4.499 | 4.545 | 32,073,662 | -0.03(-0.60%) |
May 08, 2019 | 4.582 | 4.628 | 4.573 | 4.573 | 24,028,694 | -0.06(-1.19%) |
May 07, 2019 | 4.655 | 4.683 | 4.573 | 4.628 | 43,500,632 | -0.09(-1.95%) |
May 06, 2019 | 4.646 | 4.738 | 4.637 | 4.720 | 30,704,320 | -0.04(-0.77%) |
May 03, 2019 | 4.720 | 4.784 | 4.710 | 4.756 | 31,260,190 | -0.01(-0.19%) |
May 02, 2019 | 4.784 | 4.793 | 4.729 | 4.765 | 31,985,140 | -0.03(-0.57%) |
May 01, 2019 | 4.876 | 4.903 | 4.793 | 4.793 | 27,194,494 | -0.06(-1.14%) |
Apr 30, 2019 | 4.811 | 4.894 | 4.802 | 4.848 | 32,498,190 | -0.04(-0.75%) |
Apr 29, 2019 | 4.922 | 4.931 | 4.866 | 4.885 | 26,697,378 | -0.04(-0.75%) |
Apr 26, 2019 | 4.903 | 5.004 | 4.894 | 4.922 | 29,977,562 | +0.06(+1.13%) |
Apr 25, 2019 | 4.903 | 4.912 | 4.775 | 4.866 | 78,884,808 | -0.45(-8.46%) |
Apr 24, 2019 | 5.335 | 5.362 | 5.289 | 5.316 | 25,476,092 | -0.01(-0.17%) |
Apr 23, 2019 | 5.298 | 5.335 | 5.280 | 5.326 | 17,331,824 | -0.01(-0.17%) |
Apr 22, 2019 | 5.362 | 5.362 | 5.303 | 5.335 | 12,879,255 | +0.00(+0.00%) |
Apr 18, 2019 | 5.326 | 5.362 | 5.298 | 5.335 | 14,699,300 | -0.01(-0.17%) |
Apr 17, 2019 | 5.289 | 5.390 | 5.280 | 5.344 | 29,000,326 | +0.13(+2.46%) |
Apr 16, 2019 | 5.215 | 5.252 | 5.197 | 5.215 | 22,991,252 | +0.04(+0.71%) |
Apr 15, 2019 | 5.261 | 5.261 | 5.169 | 5.179 | 42,735,916 | -0.28(-5.05%) |
Apr 12, 2019 | 5.417 | 5.472 | 5.399 | 5.454 | 17,539,986 | +0.06(+1.19%) |
Apr 11, 2019 | 5.381 | 5.417 | 5.362 | 5.390 | 13,092,209 | +0.02(+0.34%) |
Apr 10, 2019 | 5.381 | 5.408 | 5.362 | 5.371 | 14,856,302 | -0.01(-0.17%) |
Apr 09, 2019 | 5.408 | 5.436 | 5.371 | 5.381 | 15,701,004 | -0.09(-1.68%) |
Apr 08, 2019 | 5.454 | 5.472 | 5.417 | 5.472 | 11,599,090 | +0.04(+0.68%) |
Apr 05, 2019 | 5.445 | 5.454 | 5.427 | 5.436 | 10,363,285 | +0.02(+0.34%) |
Apr 04, 2019 | 5.463 | 5.472 | 5.399 | 5.417 | 18,526,620 | +0.00(+0.00%) |
Apr 03, 2019 | 5.436 | 5.472 | 5.408 | 5.417 | 23,078,410 | +0.08(+1.55%) |
Apr 02, 2019 | 5.353 | 5.371 | 5.298 | 5.335 | 17,669,668 | +0.04(+0.69%) |
Apr 01, 2019 | 5.307 | 5.326 | 5.280 | 5.298 | 19,627,640 | +0.05(+0.87%) |
Mar 29, 2019 | 5.270 | 5.289 | 5.225 | 5.252 | 26,053,662 | +0.03(+0.53%) |
Mar 28, 2019 | 5.252 | 5.270 | 5.197 | 5.225 | 44,466,512 | -0.12(-2.23%) |
Mar 27, 2019 | 5.335 | 5.381 | 5.307 | 5.344 | 26,777,714 | -0.02(-0.34%) |
Mar 26, 2019 | 5.381 | 5.390 | 5.326 | 5.362 | 25,100,104 | -0.03(-0.51%) |
Mar 25, 2019 | 5.445 | 5.463 | 5.353 | 5.390 | 37,226,596 | -0.01(-0.17%) |
Mar 22, 2019 | 5.454 | 5.528 | 5.289 | 5.399 | 104,133,512 | -0.35(-6.07%) |
Mar 21, 2019 | 5.748 | 5.821 | 5.730 | 5.748 | 33,773,188 | -0.03(-0.48%) |
Mar 20, 2019 | 5.775 | 5.803 | 5.702 | 5.775 | 25,386,020 | -0.06(-0.94%) |
Mar 19, 2019 | 5.858 | 5.886 | 5.803 | 5.831 | 26,133,990 | +0.02(+0.32%) |
Mar 18, 2019 | 5.849 | 5.858 | 5.794 | 5.812 | 22,013,202 | -0.06(-0.94%) |
Mar 15, 2019 | 5.821 | 5.895 | 5.794 | 5.867 | 24,210,804 | +0.16(+2.73%) |
Mar 14, 2019 | 5.665 | 5.739 | 5.647 | 5.711 | 20,253,794 | +0.07(+1.30%) |
Mar 13, 2019 | 5.647 | 5.674 | 5.629 | 5.638 | 18,392,428 | -0.06(-0.97%) |
Mar 12, 2019 | 5.674 | 5.730 | 5.647 | 5.693 | 22,860,696 | +0.06(+0.98%) |
Mar 11, 2019 | 5.555 | 5.665 | 5.546 | 5.638 | 28,679,674 | +0.06(+1.15%) |
Mar 08, 2019 | 5.472 | 5.587 | 5.463 | 5.573 | 31,245,488 | +0.04(+0.66%) |
Mar 07, 2019 | 5.573 | 5.583 | 5.528 | 5.537 | 19,143,448 | -0.06(-1.15%) |
Mar 06, 2019 | 5.619 | 5.629 | 5.564 | 5.601 | 22,972,452 | -0.06(-0.97%) |
Mar 05, 2019 | 5.592 | 5.684 | 5.592 | 5.656 | 20,466,858 | +0.07(+1.32%) |
Mar 04, 2019 | 5.629 | 5.638 | 5.537 | 5.583 | 28,864,096 | -0.03(-0.49%) |
Mar 01, 2019 | 5.619 | 5.665 | 5.583 | 5.610 | 26,996,600 | +0.02(+0.33%) |
Feb 28, 2019 | 5.601 | 5.629 | 5.573 | 5.592 | 28,551,314 | -0.03(-0.49%) |
Feb 27, 2019 | 5.647 | 5.647 | 5.573 | 5.619 | 24,069,914 | +0.00(+0.00%) |
Feb 26, 2019 | 5.647 | 5.693 | 5.610 | 5.619 | 29,746,886 | -0.03(-0.49%) |
Feb 25, 2019 | 5.766 | 5.766 | 5.610 | 5.647 | 35,130,940 | -0.08(-1.44%) |
Feb 22, 2019 | 5.647 | 5.739 | 5.638 | 5.730 | 29,331,076 | +0.08(+1.46%) |
Feb 21, 2019 | 5.601 | 5.665 | 5.592 | 5.647 | 28,090,452 | +0.05(+0.82%) |
Feb 20, 2019 | 5.555 | 5.619 | 5.537 | 5.601 | 24,965,116 | -0.06(-1.13%) |
Feb 19, 2019 | 5.629 | 5.684 | 5.619 | 5.665 | 24,667,192 | -0.14(-2.37%) |
Feb 15, 2019 | 5.785 | 5.812 | 5.748 | 5.803 | 22,626,606 | +0.02(+0.32%) |
Feb 14, 2019 | 5.794 | 5.821 | 5.757 | 5.785 | 19,921,380 | -0.02(-0.32%) |
Feb 13, 2019 | 5.757 | 5.831 | 5.748 | 5.803 | 20,459,258 | +0.07(+1.28%) |
Feb 12, 2019 | 5.702 | 5.748 | 5.647 | 5.730 | 32,017,586 | +0.03(+0.48%) |
Feb 11, 2019 | 5.684 | 5.720 | 5.629 | 5.702 | 25,368,720 | +0.05(+0.81%) |
Feb 08, 2019 | 5.472 | 5.679 | 5.472 | 5.656 | 40,813,952 | +0.18(+3.36%) |
Feb 07, 2019 | 5.528 | 5.537 | 5.463 | 5.472 | 43,112,808 | -0.08(-1.49%) |
Feb 06, 2019 | 5.583 | 5.610 | 5.546 | 5.555 | 25,333,804 | +0.01(+0.17%) |
Feb 05, 2019 | 5.555 | 5.592 | 5.528 | 5.546 | 29,633,034 | -0.02(-0.33%) |
Feb 04, 2019 | 5.610 | 5.619 | 5.491 | 5.564 | 36,443,532 | -0.06(-1.14%) |
Feb 01, 2019 | 5.748 | 5.748 | 5.592 | 5.629 | 49,773,500 | -0.21(-3.62%) |
Jan 31, 2019 | 5.840 | 5.876 | 5.702 | 5.840 | 77,549,936 | -0.19(-3.20%) |
Jan 30, 2019 | 5.968 | 6.106 | 5.922 | 6.033 | 37,599,976 | +0.02(+0.31%) |
Jan 29, 2019 | 5.977 | 6.060 | 5.941 | 6.014 | 37,730,072 | +0.06(+0.92%) |
Jan 28, 2019 | 5.950 | 5.977 | 5.886 | 5.959 | 40,200,728 | -0.10(-1.67%) |
Jan 25, 2019 | 5.858 | 6.097 | 5.849 | 6.060 | 64,068,312 | +0.40(+7.14%) |
Jan 24, 2019 | 5.647 | 5.693 | 5.592 | 5.656 | 32,308,856 | +0.10(+1.82%) |
Jan 23, 2019 | 5.564 | 5.619 | 5.518 | 5.555 | 16,006,312 | +0.07(+1.34%) |
Jan 22, 2019 | 5.509 | 5.546 | 5.463 | 5.482 | 18,632,026 | -0.13(-2.29%) |
Jan 18, 2019 | 5.610 | 5.624 | 5.546 | 5.610 | 24,431,128 | +0.12(+2.17%) |
Jan 17, 2019 | 5.472 | 5.509 | 5.454 | 5.491 | 21,492,370 | +0.03(+0.50%) |
Jan 16, 2019 | 5.472 | 5.509 | 5.417 | 5.463 | 26,314,428 | -0.09(-1.65%) |
Jan 15, 2019 | 5.509 | 5.583 | 5.509 | 5.555 | 15,462,167 | +0.03(+0.50%) |
Jan 14, 2019 | 5.537 | 5.573 | 5.509 | 5.528 | 16,649,879 | -0.06(-0.99%) |
Jan 11, 2019 | 5.564 | 5.596 | 5.537 | 5.583 | 16,144,965 | -0.06(-0.98%) |
Jan 10, 2019 | 5.610 | 5.674 | 5.592 | 5.638 | 23,775,862 | -0.06(-1.13%) |
Jan 09, 2019 | 5.656 | 5.730 | 5.638 | 5.702 | 27,740,948 | +0.06(+0.98%) |
Jan 08, 2019 | 5.573 | 5.656 | 5.537 | 5.647 | 36,481,528 | +0.12(+2.16%) |
Jan 07, 2019 | 5.463 | 5.592 | 5.445 | 5.528 | 27,770,398 | +0.08(+1.52%) |
Jan 04, 2019 | 5.261 | 5.472 | 5.261 | 5.445 | 37,754,900 | +0.33(+6.46%) |
Jan 03, 2019 | 5.179 | 5.188 | 5.105 | 5.114 | 18,899,024 | -0.16(-2.96%) |
Jan 02, 2019 | 5.234 | 5.298 | 5.225 | 5.270 | 26,506,330 | -0.07(-1.37%) |
Dec 31, 2018 | 5.353 | 5.371 | 5.298 | 5.344 | 16,314,428 | +0.01(+0.17%) |
Dec 28, 2018 | 5.225 | 5.353 | 5.202 | 5.335 | 36,326,116 | +0.17(+3.20%) |
Dec 27, 2018 | 5.068 | 5.179 | 5.023 | 5.169 | 24,812,062 | +0.06(+1.26%) |
Dec 26, 2018 | 5.059 | 5.105 | 4.967 | 5.105 | 39,203,132 | +0.06(+1.28%) |
Dec 24, 2018 | 5.041 | 5.078 | 5.009 | 5.041 | 20,656,868 | +0.00(+0.00%) |
Dec 21, 2018 | 5.243 | 5.275 | 5.032 | 5.041 | 32,516,896 | -0.25(-4.69%) |
Dec 20, 2018 | 5.344 | 5.371 | 5.197 | 5.289 | 31,429,758 | -0.01(-0.17%) |
Dec 19, 2018 | 5.353 | 5.417 | 5.270 | 5.298 | 20,893,354 | -0.01(-0.17%) |
Dec 18, 2018 | 5.399 | 5.417 | 5.289 | 5.307 | 21,478,824 | -0.08(-1.53%) |
Dec 17, 2018 | 5.454 | 5.463 | 5.371 | 5.390 | 28,946,086 | -0.06(-1.18%) |
Dec 14, 2018 | 5.427 | 5.518 | 5.408 | 5.454 | 19,382,082 | -0.08(-1.49%) |
Dec 13, 2018 | 5.491 | 5.555 | 5.482 | 5.537 | 34,623,164 | -0.01(-0.17%) |
Dec 12, 2018 | 5.463 | 5.564 | 5.445 | 5.546 | 52,652,840 | +0.18(+3.42%) |
Dec 11, 2018 | 5.344 | 5.390 | 5.316 | 5.362 | 50,893,704 | +0.15(+2.82%) |
Dec 10, 2018 | 5.142 | 5.243 | 5.142 | 5.215 | 37,620,768 | +0.14(+2.71%) |
Dec 07, 2018 | 5.151 | 5.197 | 5.068 | 5.078 | 25,155,266 | -0.08(-1.60%) |
Dec 06, 2018 | 4.949 | 5.179 | 4.931 | 5.160 | 34,988,516 | +0.20(+4.07%) |
Dec 04, 2018 | 5.096 | 5.114 | 4.949 | 4.958 | 21,098,388 | -0.18(-3.57%) |