Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 5.444 | 5.444 | 5.371 | 5.395 | 1,436,910 | +0.07(+1.38%) |
Nov 30, 2018 | 5.279 | 5.322 | 5.267 | 5.322 | 1,096,644 | +0.05(+0.93%) |
Nov 29, 2018 | 5.212 | 5.279 | 5.185 | 5.273 | 1,100,650 | +0.06(+1.17%) |
Nov 28, 2018 | 5.084 | 5.237 | 5.084 | 5.212 | 1,581,502 | +0.13(+2.64%) |
Nov 27, 2018 | 5.066 | 5.102 | 5.041 | 5.078 | 1,184,615 | -0.02(-0.48%) |
Nov 26, 2018 | 5.084 | 5.114 | 5.072 | 5.102 | 1,062,440 | +0.07(+1.33%) |
Nov 23, 2018 | 5.035 | 5.072 | 5.023 | 5.035 | 621,317 | -0.03(-0.60%) |
Nov 21, 2018 | 5.066 | 5.066 | 5.066 | 0 | -0.03(-0.53%) | |
Nov 20, 2018 | 5.105 | 5.117 | 5.050 | 5.092 | 1,549,701 | -0.06(-1.17%) |
Nov 19, 2018 | 5.213 | 5.213 | 5.141 | 5.153 | 1,308,740 | -0.07(-1.27%) |
Nov 16, 2018 | 5.250 | 5.268 | 5.213 | 5.219 | 994,200 | -0.05(-0.92%) |
Nov 15, 2018 | 5.201 | 5.286 | 5.165 | 5.268 | 981,208 | +0.03(+0.58%) |
Nov 14, 2018 | 5.298 | 5.316 | 5.207 | 5.238 | 802,862 | -0.03(-0.57%) |
Nov 13, 2018 | 5.286 | 5.334 | 5.244 | 5.268 | 1,118,871 | -0.02(-0.46%) |
Nov 12, 2018 | 5.377 | 5.379 | 5.280 | 5.292 | 910,989 | -0.11(-2.13%) |
Nov 09, 2018 | 5.413 | 5.413 | 5.377 | 5.407 | 763,218 | -0.03(-0.56%) |
Nov 08, 2018 | 5.425 | 5.480 | 5.413 | 5.437 | 1,092,160 | -0.02(-0.33%) |
Nov 07, 2018 | 5.346 | 5.455 | 5.322 | 5.455 | 1,095,816 | +0.16(+3.09%) |
Nov 06, 2018 | 5.250 | 5.298 | 5.250 | 5.292 | 627,727 | +0.05(+1.04%) |
Nov 05, 2018 | 5.262 | 5.268 | 5.213 | 5.238 | 979,754 | -0.01(-0.23%) |
Nov 02, 2018 | 5.274 | 5.328 | 5.207 | 5.250 | 1,335,962 | -0.01(-0.12%) |
Nov 01, 2018 | 5.153 | 5.262 | 5.141 | 5.256 | 1,190,461 | +0.12(+2.36%) |
Oct 31, 2018 | 5.099 | 5.159 | 5.080 | 5.135 | 1,918,909 | +0.11(+2.17%) |
Oct 30, 2018 | 5.032 | 5.080 | 4.984 | 5.026 | 1,348,483 | -0.01(-0.24%) |
Oct 29, 2018 | 5.129 | 5.201 | 5.014 | 5.038 | 1,704,777 | -0.05(-1.07%) |
Oct 26, 2018 | 5.117 | 5.141 | 5.038 | 5.092 | 2,249,310 | -0.10(-1.86%) |
Oct 25, 2018 | 5.189 | 5.207 | 5.135 | 5.189 | 2,188,099 | +0.05(+1.06%) |
Oct 24, 2018 | 5.286 | 5.292 | 5.129 | 5.135 | 1,803,785 | -0.14(-2.64%) |
Oct 23, 2018 | 5.201 | 5.304 | 5.180 | 5.274 | 1,465,006 | -0.05(-0.95%) |
Oct 22, 2018 | 5.397 | 5.397 | 5.289 | 5.325 | 1,472,685 | -0.06(-1.11%) |
Oct 19, 2018 | 5.349 | 5.391 | 5.337 | 5.385 | 966,760 | +0.04(+0.67%) |
Oct 18, 2018 | 5.397 | 5.410 | 5.295 | 5.349 | 1,697,568 | -0.05(-1.00%) |
Oct 17, 2018 | 5.415 | 5.433 | 5.367 | 5.403 | 1,319,545 | +0.00(+0.00%) |
Oct 16, 2018 | 5.337 | 5.415 | 5.325 | 5.403 | 1,349,827 | +0.10(+1.92%) |
Oct 15, 2018 | 5.301 | 5.307 | 5.247 | 5.301 | 1,292,189 | +0.01(+0.11%) |
Oct 12, 2018 | 5.223 | 5.331 | 5.175 | 5.295 | 2,443,668 | +0.18(+3.52%) |
Oct 11, 2018 | 5.277 | 5.301 | 5.115 | 5.115 | 3,356,457 | -0.14(-2.63%) |
Oct 10, 2018 | 5.439 | 5.451 | 5.241 | 5.253 | 3,940,006 | -0.22(-3.95%) |
Oct 09, 2018 | 5.541 | 5.541 | 5.457 | 5.469 | 1,253,995 | -0.05(-0.87%) |
Oct 08, 2018 | 5.475 | 5.517 | 5.427 | 5.517 | 1,244,991 | +0.03(+0.55%) |
Oct 05, 2018 | 5.553 | 5.565 | 5.349 | 5.487 | 4,208,919 | -0.09(-1.61%) |
Oct 04, 2018 | 5.691 | 5.691 | 5.523 | 5.577 | 2,373,680 | -0.12(-2.11%) |
Oct 03, 2018 | 5.726 | 5.744 | 5.673 | 5.697 | 1,265,195 | -0.04(-0.73%) |
Oct 02, 2018 | 5.714 | 5.750 | 5.697 | 5.738 | 900,510 | +0.02(+0.42%) |
Oct 01, 2018 | 5.720 | 5.756 | 5.708 | 5.714 | 1,017,488 | +0.02(+0.32%) |
Sep 28, 2018 | 5.691 | 5.738 | 5.667 | 5.697 | 1,519,934 | +0.02(+0.32%) |
Sep 27, 2018 | 5.702 | 5.726 | 5.667 | 5.679 | 974,272 | -0.02(-0.32%) |
Sep 26, 2018 | 5.732 | 5.732 | 5.691 | 5.697 | 1,200,801 | +0.00(+0.00%) |
Sep 25, 2018 | 5.732 | 5.744 | 5.697 | 5.697 | 997,659 | -0.04(-0.63%) |
Sep 24, 2018 | 5.738 | 5.756 | 5.726 | 5.732 | 734,769 | -0.01(-0.10%) |
Sep 21, 2018 | 5.720 | 5.750 | 5.720 | 5.738 | 788,317 | +0.02(+0.42%) |
Sep 20, 2018 | 5.756 | 5.780 | 5.702 | 5.714 | 2,120,883 | -0.03(-0.46%) |
Sep 19, 2018 | 5.753 | 5.759 | 5.723 | 5.741 | 871,264 | -0.01(-0.10%) |
Sep 18, 2018 | 5.705 | 5.753 | 5.705 | 5.747 | 920,915 | +0.04(+0.73%) |
Sep 17, 2018 | 5.759 | 5.759 | 5.687 | 5.705 | 1,083,707 | -0.02(-0.31%) |
Sep 14, 2018 | 5.753 | 5.771 | 5.723 | 5.723 | 1,076,635 | -0.03(-0.52%) |
Sep 13, 2018 | 5.794 | 5.800 | 5.753 | 5.753 | 1,205,848 | -0.02(-0.31%) |
Sep 12, 2018 | 5.753 | 5.794 | 5.753 | 5.771 | 1,136,000 | +0.00(+0.00%) |
Sep 11, 2018 | 5.741 | 5.771 | 5.735 | 5.771 | 868,721 | +0.03(+0.52%) |
Sep 10, 2018 | 5.735 | 5.771 | 5.717 | 5.741 | 793,460 | +0.04(+0.63%) |
Sep 07, 2018 | 5.675 | 5.729 | 5.675 | 5.705 | 1,015,953 | +0.01(+0.21%) |
Sep 06, 2018 | 5.711 | 5.728 | 5.687 | 5.693 | 687,747 | -0.02(-0.31%) |
Sep 05, 2018 | 5.711 | 5.717 | 5.693 | 5.711 | 758,600 | -0.03(-0.52%) |
Sep 04, 2018 | 5.717 | 5.741 | 5.693 | 5.741 | 1,037,790 | -0.01(-0.21%) |
Aug 31, 2018 | 5.753 | 5.753 | 5.753 | 0 | +0.02(+0.31%) | |
Aug 30, 2018 | 5.729 | 5.771 | 5.717 | 5.735 | 1,083,318 | -0.01(-0.21%) |
Aug 29, 2018 | 5.729 | 5.762 | 5.729 | 5.747 | 1,186,653 | +0.01(+0.21%) |
Aug 28, 2018 | 5.765 | 5.765 | 5.723 | 5.735 | 691,416 | -0.01(-0.21%) |
Aug 27, 2018 | 5.711 | 5.747 | 5.699 | 5.747 | 952,923 | +0.05(+0.94%) |
Aug 24, 2018 | 5.717 | 5.747 | 5.687 | 5.693 | 952,750 | -0.02(-0.31%) |
Aug 23, 2018 | 5.675 | 5.729 | 5.675 | 5.711 | 956,653 | +0.02(+0.38%) |
Aug 22, 2018 | 5.707 | 5.737 | 5.690 | 5.690 | 845,974 | +0.00(+0.00%) |
Aug 21, 2018 | 5.725 | 5.737 | 5.690 | 5.690 | 1,216,261 | -0.04(-0.62%) |
Aug 20, 2018 | 5.684 | 5.725 | 5.660 | 5.725 | 1,019,169 | +0.07(+1.25%) |
Aug 17, 2018 | 5.631 | 5.690 | 5.631 | 5.654 | 790,554 | +0.05(+0.95%) |
Aug 16, 2018 | 5.654 | 5.702 | 5.595 | 5.601 | 1,447,033 | -0.05(-0.84%) |
Aug 15, 2018 | 5.666 | 5.666 | 5.589 | 5.648 | 1,308,898 | -0.04(-0.62%) |
Aug 14, 2018 | 5.666 | 5.690 | 5.648 | 5.684 | 727,437 | +0.04(+0.63%) |
Aug 13, 2018 | 5.648 | 5.666 | 5.625 | 5.648 | 1,087,141 | -0.01(-0.10%) |
Aug 10, 2018 | 5.648 | 5.660 | 5.619 | 5.654 | 745,825 | -0.02(-0.31%) |
Aug 09, 2018 | 5.654 | 5.678 | 5.642 | 5.672 | 937,250 | +0.02(+0.31%) |
Aug 08, 2018 | 5.589 | 5.660 | 5.589 | 5.654 | 935,299 | +0.05(+0.84%) |
Aug 07, 2018 | 5.642 | 5.654 | 5.583 | 5.607 | 1,149,218 | -0.03(-0.52%) |
Aug 06, 2018 | 5.583 | 5.637 | 5.583 | 5.637 | 773,128 | +0.05(+0.84%) |
Aug 03, 2018 | 5.595 | 5.601 | 5.566 | 5.589 | 905,935 | +0.01(+0.21%) |
Aug 02, 2018 | 5.583 | 5.589 | 5.554 | 5.578 | 1,396,221 | -0.02(-0.32%) |
Aug 01, 2018 | 5.607 | 5.634 | 5.572 | 5.595 | 853,190 | -0.01(-0.21%) |
Jul 31, 2018 | 5.607 | 5.642 | 5.578 | 5.607 | 1,159,290 | +0.04(+0.64%) |
Jul 30, 2018 | 5.625 | 5.625 | 5.548 | 5.572 | 1,009,280 | -0.05(-0.94%) |
Jul 27, 2018 | 5.637 | 5.660 | 5.601 | 5.625 | 937,957 | -0.01(-0.21%) |
Jul 26, 2018 | 5.648 | 5.660 | 5.625 | 5.637 | 782,681 | -0.02(-0.31%) |
Jul 25, 2018 | 5.637 | 5.654 | 5.613 | 5.654 | 882,855 | +0.03(+0.52%) |
Jul 24, 2018 | 5.696 | 5.713 | 5.613 | 5.625 | 1,293,796 | -0.02(-0.42%) |
Jul 23, 2018 | 5.613 | 5.666 | 5.607 | 5.648 | 945,397 | +0.02(+0.27%) |
Jul 20, 2018 | 5.656 | 5.680 | 5.633 | 5.633 | 1,169,845 | -0.02(-0.41%) |
Jul 19, 2018 | 5.639 | 5.680 | 5.627 | 5.656 | 1,005,342 | +0.02(+0.31%) |
Jul 18, 2018 | 5.604 | 5.662 | 5.598 | 5.639 | 1,076,039 | +0.02(+0.42%) |
Jul 17, 2018 | 5.574 | 5.621 | 5.572 | 5.615 | 1,268,669 | +0.03(+0.52%) |
Jul 16, 2018 | 5.551 | 5.586 | 5.528 | 5.586 | 861,388 | +0.05(+0.95%) |
Jul 13, 2018 | 5.551 | 5.569 | 5.528 | 5.534 | 683,144 | -0.04(-0.63%) |
Jul 12, 2018 | 5.563 | 5.569 | 5.534 | 5.569 | 784,072 | +0.04(+0.74%) |
Jul 11, 2018 | 5.534 | 5.560 | 5.510 | 5.528 | 920,033 | -0.05(-0.84%) |
Jul 10, 2018 | 5.580 | 5.586 | 5.551 | 5.574 | 773,736 | +0.01(+0.21%) |
Jul 09, 2018 | 5.563 | 5.574 | 5.540 | 5.563 | 792,664 | +0.02(+0.32%) |
Jul 06, 2018 | 5.534 | 5.557 | 5.516 | 5.545 | 734,191 | +0.02(+0.42%) |
Jul 05, 2018 | 5.516 | 5.545 | 5.498 | 5.522 | 685,289 | +0.02(+0.32%) |
Jul 03, 2018 | 5.504 | 5.504 | 5.504 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 5.440 | 5.498 | 5.429 | 5.498 | 950,420 | +0.05(+0.97%) |
Jun 29, 2018 | 5.457 | 5.481 | 5.437 | 5.446 | 1,305,798 | +0.04(+0.65%) |
Jun 28, 2018 | 5.387 | 5.422 | 5.375 | 5.411 | 820,386 | +0.01(+0.22%) |
Jun 27, 2018 | 5.463 | 5.475 | 5.393 | 5.399 | 1,184,430 | -0.04(-0.65%) |
Jun 26, 2018 | 5.481 | 5.504 | 5.434 | 5.434 | 1,198,820 | -0.05(-0.96%) |
Jun 25, 2018 | 5.534 | 5.534 | 5.428 | 5.487 | 1,654,537 | -0.08(-1.47%) |
Jun 22, 2018 | 5.539 | 5.569 | 5.522 | 5.569 | 855,332 | +0.05(+0.96%) |
Jun 21, 2018 | 5.563 | 5.563 | 5.487 | 5.516 | 989,205 | -0.04(-0.78%) |
Jun 20, 2018 | 5.559 | 5.565 | 5.533 | 5.559 | 1,166,827 | +0.03(+0.63%) |
Jun 19, 2018 | 5.530 | 5.536 | 5.490 | 5.524 | 1,107,762 | -0.03(-0.52%) |
Jun 18, 2018 | 5.501 | 5.559 | 5.495 | 5.553 | 897,113 | +0.02(+0.31%) |
Jun 15, 2018 | 5.542 | 5.510 | 5.536 | 784,955 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.536 | 5.559 | 5.526 | 5.536 | 955,914 | +0.00(+0.00%) |
Jun 13, 2018 | 5.559 | 5.571 | 5.524 | 5.536 | 988,796 | -0.01(-0.21%) |
Jun 12, 2018 | 5.542 | 5.556 | 5.530 | 5.548 | 994,978 | +0.02(+0.42%) |
Jun 11, 2018 | 5.501 | 5.548 | 5.501 | 5.524 | 1,317,287 | +0.04(+0.74%) |
Jun 08, 2018 | 5.501 | 5.501 | 5.466 | 5.484 | 752,336 | -0.02(-0.32%) |
Jun 07, 2018 | 5.507 | 5.524 | 5.490 | 5.501 | 1,306,782 | +0.01(+0.11%) |
Jun 06, 2018 | 5.455 | 5.495 | 1,314,866 | +0.01(+0.21%) | ||
Jun 05, 2018 | 5.461 | 5.501 | 5.455 | 5.484 | 1,628,082 | +0.03(+0.64%) |
Jun 04, 2018 | 5.431 | 5.455 | 5.420 | 5.449 | 1,029,610 | +0.02(+0.32%) |
Jun 01, 2018 | 5.397 | 5.437 | 5.392 | 5.431 | 1,218,360 | +0.05(+0.86%) |
May 31, 2018 | 5.402 | 5.402 | 5.373 | 5.385 | 1,169,522 | -0.02(-0.32%) |
May 30, 2018 | 5.379 | 5.402 | 5.368 | 5.402 | 1,052,261 | +0.05(+0.98%) |
May 29, 2018 | 5.379 | 5.379 | 5.304 | 5.350 | 1,170,146 | -0.03(-0.65%) |
May 25, 2018 | 5.385 | 5.385 | 5.385 | 0 | -0.02(-0.43%) | |
May 24, 2018 | 5.408 | 5.408 | 5.379 | 5.408 | 802,585 | +0.00(+0.00%) |
May 23, 2018 | 5.391 | 5.420 | 5.368 | 5.408 | 909,087 | -0.00(-0.04%) |
May 22, 2018 | 5.445 | 5.457 | 5.399 | 5.411 | 1,730,637 | -0.02(-0.42%) |
May 21, 2018 | 5.434 | 5.451 | 5.416 | 5.434 | 1,291,205 | +0.02(+0.32%) |
May 18, 2018 | 5.422 | 5.422 | 5.388 | 5.416 | 909,563 | +0.01(+0.21%) |
May 17, 2018 | 5.416 | 5.439 | 5.364 | 5.405 | 1,013,925 | -0.01(-0.11%) |
May 16, 2018 | 5.428 | 5.436 | 5.411 | 5.411 | 1,090,684 | -0.02(-0.32%) |
May 15, 2018 | 5.388 | 5.437 | 5.359 | 5.428 | 1,116,625 | +0.03(+0.64%) |
May 14, 2018 | 5.422 | 5.445 | 5.393 | 5.393 | 880,884 | -0.02(-0.32%) |
May 11, 2018 | 5.422 | 5.428 | 5.405 | 5.411 | 654,906 | +0.01(+0.11%) |
May 10, 2018 | 5.382 | 5.405 | 5.375 | 5.405 | 831,544 | +0.05(+0.86%) |
May 09, 2018 | 5.341 | 5.359 | 5.336 | 5.359 | 888,227 | +0.03(+0.65%) |
May 08, 2018 | 5.330 | 5.330 | 5.301 | 5.324 | 670,547 | -0.01(-0.11%) |
May 07, 2018 | 5.307 | 5.341 | 5.295 | 5.330 | 813,087 | +0.01(+0.11%) |
May 04, 2018 | 5.249 | 5.324 | 5.226 | 5.324 | 726,879 | +0.05(+0.98%) |
May 03, 2018 | 5.266 | 5.284 | 5.206 | 5.272 | 1,015,591 | +0.01(+0.22%) |
May 02, 2018 | 5.290 | 5.306 | 5.255 | 5.261 | 657,579 | -0.03(-0.54%) |
May 01, 2018 | 5.290 | 5.295 | 5.255 | 5.290 | 885,656 | +0.00(+0.00%) |
Apr 30, 2018 | 5.318 | 5.341 | 5.284 | 5.290 | 1,136,399 | -0.02(-0.33%) |
Apr 27, 2018 | 5.290 | 5.307 | 5.272 | 5.307 | 623,520 | +0.03(+0.55%) |
Apr 26, 2018 | 5.255 | 5.295 | 5.244 | 5.278 | 832,036 | +0.05(+0.88%) |
Apr 25, 2018 | 5.215 | 5.232 | 5.174 | 5.232 | 943,103 | +0.01(+0.22%) |
Apr 24, 2018 | 5.249 | 5.255 | 5.180 | 5.220 | 1,418,331 | -0.01(-0.11%) |
Apr 23, 2018 | 5.232 | 5.255 | 5.209 | 5.226 | 814,893 | -0.01(-0.11%) |
Apr 20, 2018 | 5.284 | 5.284 | 5.232 | 5.232 | 822,764 | -0.04(-0.81%) |
Apr 19, 2018 | 5.280 | 5.286 | 5.246 | 5.275 | 1,154,021 | -0.01(-0.22%) |
Apr 18, 2018 | 5.297 | 5.303 | 5.269 | 5.286 | 898,357 | +0.02(+0.33%) |
Apr 17, 2018 | 5.257 | 5.303 | 5.251 | 5.269 | 1,304,719 | +0.03(+0.55%) |
Apr 16, 2018 | 5.206 | 5.252 | 5.195 | 5.240 | 857,382 | +0.06(+1.10%) |
Apr 13, 2018 | 5.200 | 5.223 | 5.177 | 5.183 | 827,143 | +0.00(+0.00%) |
Apr 12, 2018 | 5.246 | 5.263 | 5.177 | 5.183 | 1,982,610 | -0.03(-0.66%) |
Apr 11, 2018 | 5.200 | 5.263 | 5.200 | 5.217 | 1,233,912 | +0.01(+0.11%) |
Apr 10, 2018 | 5.183 | 5.246 | 5.178 | 5.212 | 1,199,838 | +0.07(+1.33%) |
Apr 09, 2018 | 5.195 | 5.212 | 5.120 | 5.143 | 1,181,557 | -0.01(-0.22%) |
Apr 06, 2018 | 5.206 | 5.249 | 5.115 | 5.155 | 1,577,834 | -0.06(-1.10%) |
Apr 05, 2018 | 5.229 | 5.246 | 5.200 | 5.212 | 1,121,964 | +0.02(+0.33%) |
Apr 04, 2018 | 5.080 | 5.217 | 5.080 | 5.195 | 1,341,143 | +0.07(+1.34%) |
Apr 03, 2018 | 5.103 | 5.149 | 5.086 | 5.126 | 1,114,686 | +0.05(+0.90%) |
Apr 02, 2018 | 5.183 | 5.206 | 5.075 | 5.080 | 2,262,696 | -0.13(-2.52%) |
Mar 29, 2018 | 5.212 | 5.212 | 5.212 | 0 | +0.09(+1.79%) | |
Mar 28, 2018 | 5.115 | 5.149 | 5.075 | 5.120 | 1,062,308 | +0.01(+0.11%) |
Mar 27, 2018 | 5.166 | 5.206 | 5.092 | 5.115 | 1,151,474 | -0.02(-0.44%) |
Mar 26, 2018 | 5.097 | 5.149 | 5.057 | 5.137 | 1,157,302 | +0.10(+1.93%) |
Mar 23, 2018 | 5.149 | 5.172 | 5.029 | 5.040 | 2,141,790 | -0.09(-1.78%) |
Mar 22, 2018 | 5.143 | 5.195 | 5.126 | 5.132 | 1,476,579 | -0.06(-1.10%) |
Mar 21, 2018 | 5.252 | 5.254 | 5.183 | 5.189 | 1,259,619 | -0.06(-1.13%) |
Mar 20, 2018 | 5.180 | 5.248 | 5.180 | 5.248 | 1,194,151 | +0.08(+1.54%) |
Mar 19, 2018 | 5.180 | 5.192 | 5.124 | 5.169 | 1,417,086 | -0.02(-0.44%) |
Mar 16, 2018 | 5.220 | 5.242 | 5.192 | 5.192 | 1,487,856 | -0.04(-0.76%) |
Mar 15, 2018 | 5.220 | 5.248 | 5.197 | 5.231 | 922,431 | +0.03(+0.65%) |
Mar 14, 2018 | 5.220 | 5.254 | 5.163 | 5.197 | 1,605,754 | +0.01(+0.22%) |
Mar 13, 2018 | 5.288 | 5.316 | 5.169 | 5.186 | 1,420,313 | -0.09(-1.61%) |
Mar 12, 2018 | 5.288 | 5.298 | 5.265 | 5.271 | 870,347 | +0.01(+0.11%) |
Mar 09, 2018 | 5.243 | 5.288 | 5.221 | 5.265 | 928,072 | +0.05(+0.98%) |
Mar 08, 2018 | 5.197 | 5.220 | 5.169 | 5.214 | 1,032,235 | +0.03(+0.66%) |
Mar 07, 2018 | 5.209 | 5.141 | 5.180 | 1,985,716 | -0.03(-0.65%) | |
Mar 06, 2018 | 5.197 | 5.214 | 5.158 | 5.214 | 994,212 | +0.05(+0.88%) |
Mar 05, 2018 | 5.112 | 5.175 | 5.105 | 5.169 | 984,524 | +0.05(+0.88%) |
Mar 02, 2018 | 5.067 | 5.135 | 5.027 | 5.124 | 1,283,492 | +0.03(+0.67%) |