Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.349 | 4.349 | 4.315 | 4.336 | 49,617 | -0.04(-0.94%) |
May 30, 2019 | 4.370 | 4.398 | 4.370 | 4.377 | 20,644 | +0.02(+0.47%) |
May 29, 2019 | 4.432 | 4.467 | 4.349 | 4.356 | 58,644 | -0.07(-1.56%) |
May 28, 2019 | 4.480 | 4.480 | 4.425 | 4.425 | 37,388 | -0.06(-1.23%) |
May 24, 2019 | 4.556 | 4.569 | 4.439 | 4.480 | 84,871 | -0.04(-0.88%) |
May 23, 2019 | 4.542 | 4.556 | 4.515 | 4.520 | 72,948 | -0.06(-1.39%) |
May 22, 2019 | 4.597 | 4.618 | 4.584 | 4.584 | 40,966 | -0.03(-0.75%) |
May 21, 2019 | 4.597 | 4.618 | 4.559 | 4.618 | 55,727 | +0.06(+1.36%) |
May 20, 2019 | 4.591 | 4.594 | 4.515 | 4.556 | 50,478 | -0.04(-0.90%) |
May 17, 2019 | 4.611 | 4.646 | 4.594 | 4.597 | 44,394 | -0.03(-0.74%) |
May 16, 2019 | 4.618 | 4.651 | 4.604 | 4.632 | 95,901 | +0.01(+0.30%) |
May 15, 2019 | 4.611 | 4.638 | 4.577 | 4.618 | 268,823 | -0.03(-0.59%) |
May 14, 2019 | 4.660 | 4.680 | 4.597 | 4.646 | 61,329 | +0.03(+0.60%) |
May 13, 2019 | 4.701 | 4.701 | 4.618 | 4.618 | 33,530 | -0.12(-2.62%) |
May 10, 2019 | 4.725 | 4.742 | 4.697 | 4.742 | 21,616 | -0.01(-0.15%) |
May 09, 2019 | 4.770 | 4.771 | 4.717 | 4.749 | 70,021 | -0.03(-0.72%) |
May 08, 2019 | 4.797 | 4.825 | 4.784 | 4.784 | 71,447 | +0.00(+0.00%) |
May 07, 2019 | 4.797 | 4.804 | 4.756 | 4.784 | 78,666 | -0.07(-1.42%) |
May 06, 2019 | 4.790 | 4.853 | 4.790 | 4.853 | 75,101 | +0.03(+0.57%) |
May 03, 2019 | 4.797 | 4.825 | 4.780 | 4.825 | 54,404 | +0.06(+1.16%) |
May 02, 2019 | 4.818 | 4.818 | 4.673 | 4.770 | 259,447 | -0.05(-1.00%) |
May 01, 2019 | 4.832 | 4.849 | 4.805 | 4.818 | 39,532 | -0.01(-0.29%) |
Apr 30, 2019 | 4.832 | 4.834 | 4.811 | 4.832 | 25,306 | -0.01(-0.14%) |
Apr 29, 2019 | 4.846 | 4.846 | 4.811 | 4.839 | 38,792 | -0.02(-0.43%) |
Apr 26, 2019 | 4.853 | 4.866 | 4.818 | 4.859 | 84,581 | -0.03(-0.56%) |
Apr 25, 2019 | 4.901 | 4.921 | 4.879 | 4.887 | 34,221 | -0.01(-0.28%) |
Apr 24, 2019 | 4.846 | 4.901 | 4.797 | 4.901 | 53,141 | +0.03(+0.71%) |
Apr 23, 2019 | 4.866 | 4.884 | 4.853 | 4.866 | 45,099 | -0.01(-0.14%) |
Apr 22, 2019 | 4.894 | 4.894 | 4.804 | 4.873 | 162,358 | -0.01(-0.28%) |
Apr 18, 2019 | 4.866 | 4.915 | 4.846 | 4.887 | 83,855 | -0.01(-0.14%) |
Apr 17, 2019 | 4.846 | 4.918 | 4.846 | 4.894 | 62,517 | -0.00(-0.07%) |
Apr 16, 2019 | 4.853 | 4.908 | 4.825 | 4.897 | 107,084 | +0.02(+0.35%) |
Apr 15, 2019 | 4.887 | 4.887 | 4.839 | 4.880 | 27,887 | -0.02(-0.42%) |
Apr 12, 2019 | 4.866 | 4.901 | 4.825 | 4.901 | 69,783 | +0.04(+0.85%) |
Apr 11, 2019 | 4.839 | 4.873 | 4.839 | 4.859 | 64,115 | +0.00(+0.10%) |
Apr 10, 2019 | 4.839 | 4.859 | 4.835 | 4.855 | 42,228 | +0.01(+0.18%) |
Apr 09, 2019 | 4.853 | 4.853 | 4.808 | 4.846 | 46,068 | -0.01(-0.14%) |
Apr 08, 2019 | 4.811 | 4.859 | 4.797 | 4.853 | 54,766 | +0.04(+0.87%) |
Apr 05, 2019 | 4.784 | 4.811 | 4.784 | 4.811 | 46,860 | +0.03(+0.71%) |
Apr 04, 2019 | 4.792 | 4.797 | 4.773 | 4.777 | 18,332 | -0.01(-0.29%) |
Apr 03, 2019 | 4.728 | 4.818 | 4.728 | 4.790 | 81,505 | +0.06(+1.16%) |
Apr 02, 2019 | 4.728 | 4.763 | 4.708 | 4.735 | 845,555 | +0.01(+0.29%) |
Apr 01, 2019 | 4.708 | 4.763 | 4.708 | 4.722 | 388,055 | +0.00(+0.00%) |
Mar 29, 2019 | 4.680 | 4.722 | 4.680 | 4.722 | 121,286 | +0.06(+1.18%) |
Mar 28, 2019 | 4.639 | 4.680 | 4.639 | 4.666 | 38,464 | +0.01(+0.15%) |
Mar 27, 2019 | 4.680 | 4.689 | 4.642 | 4.660 | 38,914 | -0.01(-0.15%) |
Mar 26, 2019 | 4.625 | 4.704 | 4.625 | 4.666 | 60,872 | +0.01(+0.30%) |
Mar 25, 2019 | 4.639 | 4.653 | 4.605 | 4.653 | 54,365 | -0.01(-0.30%) |
Mar 22, 2019 | 4.742 | 4.749 | 4.660 | 4.666 | 45,845 | -0.08(-1.60%) |
Mar 21, 2019 | 4.694 | 4.749 | 4.673 | 4.742 | 151,407 | +0.04(+0.88%) |
Mar 20, 2019 | 4.735 | 4.742 | 4.701 | 4.701 | 31,720 | -0.03(-0.60%) |
Mar 19, 2019 | 4.742 | 4.763 | 4.715 | 4.729 | 19,098 | +0.01(+0.17%) |
Mar 18, 2019 | 4.722 | 4.770 | 4.722 | 4.722 | 49,432 | +0.01(+0.29%) |
Mar 15, 2019 | 4.742 | 4.742 | 4.662 | 4.708 | 53,679 | +0.02(+0.44%) |
Mar 14, 2019 | 4.770 | 4.777 | 4.680 | 4.687 | 77,366 | -0.00(-0.01%) |
Mar 13, 2019 | 4.640 | 4.694 | 4.640 | 4.687 | 57,313 | +0.03(+0.73%) |
Mar 12, 2019 | 4.647 | 4.660 | 4.626 | 4.653 | 31,443 | +0.03(+0.73%) |
Mar 11, 2019 | 4.599 | 4.640 | 4.599 | 4.620 | 62,641 | +0.05(+1.04%) |
Mar 08, 2019 | 4.586 | 4.586 | 4.565 | 4.572 | 44,436 | -0.01(-0.30%) |
Mar 07, 2019 | 4.613 | 4.623 | 4.552 | 4.586 | 68,983 | -0.02(-0.44%) |
Mar 06, 2019 | 4.674 | 4.732 | 4.606 | 4.606 | 129,124 | -0.09(-1.95%) |
Mar 05, 2019 | 4.708 | 4.708 | 4.688 | 4.698 | 37,310 | -0.02(-0.36%) |
Mar 04, 2019 | 4.769 | 4.769 | 4.674 | 4.714 | 277,387 | +0.01(+0.14%) |
Mar 01, 2019 | 4.721 | 4.735 | 4.687 | 4.708 | 38,384 | +0.03(+0.58%) |
Feb 28, 2019 | 4.674 | 4.691 | 4.674 | 4.681 | 51,199 | -0.02(-0.43%) |
Feb 27, 2019 | 4.687 | 4.714 | 4.681 | 4.701 | 38,075 | +0.01(+0.29%) |
Feb 26, 2019 | 4.694 | 4.724 | 4.687 | 4.687 | 48,319 | -0.01(-0.29%) |
Feb 25, 2019 | 4.708 | 4.857 | 4.701 | 4.701 | 390,386 | +0.01(+0.14%) |
Feb 22, 2019 | 4.687 | 4.721 | 4.674 | 4.694 | 56,690 | +0.01(+0.29%) |
Feb 21, 2019 | 4.708 | 4.714 | 4.675 | 4.681 | 101,799 | -0.03(-0.58%) |
Feb 20, 2019 | 4.653 | 4.742 | 4.640 | 4.708 | 106,419 | +0.07(+1.61%) |
Feb 19, 2019 | 4.599 | 4.639 | 4.593 | 4.633 | 66,216 | +0.03(+0.59%) |
Feb 15, 2019 | 4.606 | 4.606 | 4.593 | 4.606 | 36,907 | +0.01(+0.30%) |
Feb 14, 2019 | 4.538 | 4.593 | 4.538 | 4.593 | 25,513 | +0.03(+0.74%) |
Feb 13, 2019 | 4.538 | 4.572 | 4.538 | 4.559 | 57,664 | +0.01(+0.30%) |
Feb 12, 2019 | 4.518 | 4.565 | 4.518 | 4.545 | 24,753 | +0.04(+0.90%) |
Feb 11, 2019 | 4.511 | 4.511 | 4.484 | 4.504 | 32,782 | +0.01(+0.15%) |
Feb 08, 2019 | 4.498 | 4.504 | 4.471 | 4.498 | 27,754 | -0.00(-0.08%) |
Feb 07, 2019 | 4.545 | 4.545 | 4.477 | 4.501 | 152,466 | -0.05(-1.12%) |
Feb 06, 2019 | 4.525 | 4.552 | 4.525 | 4.552 | 41,696 | +0.03(+0.60%) |
Feb 05, 2019 | 4.518 | 4.544 | 4.511 | 4.525 | 33,163 | +0.01(+0.30%) |
Feb 04, 2019 | 4.504 | 4.511 | 4.483 | 4.511 | 20,122 | +0.04(+0.91%) |
Feb 01, 2019 | 4.484 | 4.498 | 4.471 | 4.471 | 78,982 | +0.01(+0.23%) |
Jan 31, 2019 | 4.444 | 4.475 | 4.444 | 4.460 | 106,599 | +0.02(+0.38%) |
Jan 30, 2019 | 4.389 | 4.484 | 4.389 | 4.444 | 92,718 | +0.03(+0.77%) |
Jan 29, 2019 | 4.403 | 4.410 | 4.389 | 4.410 | 88,376 | +0.02(+0.46%) |
Jan 28, 2019 | 4.376 | 4.396 | 4.369 | 4.389 | 50,070 | +0.01(+0.15%) |
Jan 25, 2019 | 4.362 | 4.389 | 4.362 | 4.383 | 44,732 | +0.09(+2.05%) |
Jan 24, 2019 | 4.301 | 4.322 | 4.294 | 4.294 | 65,306 | +0.01(+0.32%) |
Jan 23, 2019 | 4.308 | 4.308 | 4.267 | 4.281 | 124,218 | -0.02(-0.47%) |
Jan 22, 2019 | 4.389 | 4.389 | 4.294 | 4.301 | 101,066 | -0.06(-1.40%) |
Jan 18, 2019 | 4.322 | 4.396 | 4.322 | 4.362 | 143,940 | +0.05(+1.26%) |
Jan 17, 2019 | 4.288 | 4.322 | 4.281 | 4.308 | 49,480 | +0.01(+0.16%) |
Jan 16, 2019 | 4.294 | 4.315 | 4.294 | 4.301 | 59,790 | +0.01(+0.32%) |
Jan 15, 2019 | 4.294 | 4.294 | 4.261 | 4.288 | 89,737 | +0.01(+0.32%) |
Jan 14, 2019 | 4.301 | 4.301 | 4.261 | 4.274 | 74,722 | -0.03(-0.63%) |
Jan 11, 2019 | 4.281 | 4.301 | 4.254 | 4.301 | 210,079 | +0.03(+0.79%) |
Jan 10, 2019 | 4.220 | 4.274 | 4.219 | 4.267 | 56,907 | +0.04(+0.96%) |
Jan 09, 2019 | 4.193 | 4.254 | 4.193 | 4.227 | 101,356 | +0.06(+1.46%) |
Jan 08, 2019 | 4.098 | 4.219 | 4.098 | 4.166 | 97,905 | +0.07(+1.65%) |
Jan 07, 2019 | 4.024 | 4.125 | 4.024 | 4.098 | 145,472 | +0.08(+2.02%) |
Jan 04, 2019 | 3.969 | 4.024 | 3.969 | 4.017 | 121,205 | +0.08(+2.07%) |
Jan 03, 2019 | 3.969 | 4.003 | 3.929 | 3.935 | 283,715 | -0.05(-1.19%) |
Jan 02, 2019 | 3.902 | 4.017 | 3.875 | 3.983 | 76,710 | +0.07(+1.73%) |
Dec 31, 2018 | 3.935 | 4.030 | 3.895 | 3.915 | 344,718 | +0.01(+0.17%) |
Dec 28, 2018 | 3.888 | 3.942 | 3.875 | 3.908 | 192,363 | +0.05(+1.23%) |
Dec 27, 2018 | 3.854 | 3.895 | 3.820 | 3.861 | 117,034 | -0.02(-0.52%) |
Dec 26, 2018 | 3.759 | 3.929 | 3.739 | 3.881 | 112,413 | +0.15(+3.99%) |
Dec 24, 2018 | 3.732 | 3.746 | 3.698 | 3.732 | 53,885 | +0.00(+0.00%) |
Dec 21, 2018 | 3.854 | 3.895 | 3.732 | 3.732 | 125,929 | -0.08(-2.13%) |
Dec 20, 2018 | 3.942 | 3.956 | 3.753 | 3.814 | 339,985 | -0.14(-3.60%) |
Dec 19, 2018 | 4.044 | 4.044 | 3.946 | 3.956 | 190,776 | -0.03(-0.68%) |
Dec 18, 2018 | 4.037 | 4.044 | 3.983 | 3.983 | 90,162 | -0.01(-0.34%) |
Dec 17, 2018 | 4.078 | 4.078 | 3.969 | 3.996 | 169,415 | -0.08(-1.99%) |
Dec 14, 2018 | 4.112 | 4.159 | 4.064 | 4.078 | 208,897 | -0.07(-1.79%) |
Dec 13, 2018 | 4.206 | 4.227 | 4.139 | 4.152 | 673,854 | +0.01(+0.36%) |
Dec 12, 2018 | 4.118 | 4.150 | 4.092 | 4.137 | 71,753 | +0.04(+0.94%) |
Dec 11, 2018 | 4.131 | 4.161 | 4.092 | 4.099 | 66,107 | -0.02(-0.47%) |
Dec 10, 2018 | 4.163 | 4.168 | 4.073 | 4.118 | 114,951 | -0.03(-0.78%) |
Dec 07, 2018 | 4.202 | 4.247 | 4.150 | 4.150 | 129,674 | -0.06(-1.53%) |
Dec 06, 2018 | 4.228 | 4.237 | 4.150 | 4.215 | 143,714 | -0.07(-1.66%) |
Dec 04, 2018 | 4.370 | 4.370 | 4.279 | 4.286 | 70,802 | -0.10(-2.35%) |
Dec 03, 2018 | 4.409 | 4.428 | 4.350 | 4.389 | 84,869 | +0.05(+1.04%) |
Nov 30, 2018 | 4.350 | 4.350 | 4.318 | 4.344 | 37,027 | +0.01(+0.15%) |
Nov 29, 2018 | 4.370 | 4.376 | 4.312 | 4.338 | 61,137 | -0.05(-1.03%) |
Nov 28, 2018 | 4.292 | 4.383 | 4.266 | 4.383 | 156,852 | +0.07(+1.65%) |
Nov 27, 2018 | 4.318 | 4.331 | 4.266 | 4.312 | 82,170 | +0.01(+0.15%) |
Nov 26, 2018 | 4.286 | 4.344 | 4.286 | 4.305 | 48,610 | +0.03(+0.76%) |
Nov 23, 2018 | 4.266 | 4.286 | 4.247 | 4.273 | 64,914 | -0.01(-0.15%) |
Nov 21, 2018 | 4.279 | 4.279 | 4.279 | 0 | +0.01(+0.30%) | |
Nov 20, 2018 | 4.312 | 4.318 | 4.266 | 4.266 | 59,712 | -0.08(-1.78%) |
Nov 19, 2018 | 4.370 | 4.395 | 4.344 | 4.344 | 36,801 | -0.03(-0.59%) |
Nov 16, 2018 | 4.357 | 4.389 | 4.357 | 4.370 | 32,070 | +0.01(+0.30%) |
Nov 15, 2018 | 4.338 | 4.376 | 4.326 | 4.357 | 61,010 | +0.00(+0.07%) |
Nov 14, 2018 | 4.447 | 4.447 | 4.331 | 4.354 | 94,673 | -0.02(-0.52%) |
Nov 13, 2018 | 4.451 | 4.451 | 4.376 | 4.376 | 37,721 | -0.06(-1.31%) |
Nov 12, 2018 | 4.486 | 4.486 | 4.415 | 4.434 | 61,283 | -0.05(-1.15%) |
Nov 09, 2018 | 4.518 | 4.538 | 4.479 | 4.486 | 40,900 | -0.05(-1.14%) |
Nov 08, 2018 | 4.531 | 4.550 | 4.518 | 4.538 | 29,904 | +0.00(+0.00%) |
Nov 07, 2018 | 4.512 | 4.538 | 4.486 | 4.538 | 38,769 | +0.05(+1.15%) |
Nov 06, 2018 | 4.467 | 4.505 | 4.467 | 4.486 | 54,849 | -0.01(-0.14%) |
Nov 05, 2018 | 4.447 | 4.492 | 4.447 | 4.492 | 40,860 | +0.04(+0.87%) |
Nov 02, 2018 | 4.479 | 4.499 | 4.434 | 4.454 | 46,633 | -0.01(-0.14%) |
Nov 01, 2018 | 4.331 | 4.460 | 4.325 | 4.460 | 40,290 | +0.13(+2.98%) |
Oct 31, 2018 | 4.344 | 4.350 | 4.318 | 4.331 | 53,978 | +0.02(+0.45%) |
Oct 30, 2018 | 4.299 | 4.318 | 4.292 | 4.312 | 45,744 | +0.03(+0.60%) |
Oct 29, 2018 | 4.338 | 4.376 | 4.266 | 4.286 | 84,207 | -0.04(-0.90%) |
Oct 26, 2018 | 4.350 | 4.350 | 4.292 | 4.325 | 91,407 | -0.08(-1.90%) |
Oct 25, 2018 | 4.389 | 4.421 | 4.389 | 4.409 | 66,657 | +0.05(+1.04%) |
Oct 24, 2018 | 4.454 | 4.459 | 4.363 | 4.363 | 261,357 | -0.09(-1.96%) |
Oct 23, 2018 | 4.409 | 4.467 | 4.396 | 4.450 | 84,201 | -0.03(-0.65%) |
Oct 22, 2018 | 4.531 | 4.531 | 4.479 | 4.479 | 32,585 | -0.06(-1.28%) |
Oct 19, 2018 | 4.505 | 4.538 | 4.489 | 4.538 | 24,478 | +0.05(+1.15%) |
Oct 18, 2018 | 4.525 | 4.544 | 4.486 | 4.486 | 33,123 | -0.06(-1.28%) |
Oct 17, 2018 | 4.538 | 4.551 | 4.505 | 4.544 | 47,067 | +0.00(+0.00%) |
Oct 16, 2018 | 4.505 | 4.544 | 4.505 | 4.544 | 101,696 | +0.06(+1.44%) |
Oct 15, 2018 | 4.454 | 4.525 | 4.454 | 4.479 | 97,181 | +0.03(+0.58%) |
Oct 12, 2018 | 4.525 | 4.525 | 4.409 | 4.454 | 102,252 | -0.01(-0.14%) |
Oct 11, 2018 | 4.518 | 4.520 | 4.441 | 4.460 | 133,462 | -0.05(-1.00%) |
Oct 10, 2018 | 4.538 | 4.591 | 4.500 | 4.505 | 204,401 | -0.07(-1.55%) |
Oct 09, 2018 | 4.576 | 4.576 | 4.570 | 4.576 | 60,606 | +0.01(+0.14%) |
Oct 08, 2018 | 4.589 | 4.602 | 4.547 | 4.570 | 88,812 | -0.03(-0.70%) |
Oct 05, 2018 | 4.725 | 4.725 | 4.596 | 4.602 | 114,336 | -0.11(-2.33%) |
Oct 04, 2018 | 4.744 | 4.744 | 4.692 | 4.712 | 322,965 | -0.06(-1.22%) |
Oct 03, 2018 | 4.763 | 4.770 | 4.731 | 4.770 | 74,619 | +0.03(+0.64%) |
Oct 02, 2018 | 4.744 | 4.757 | 4.738 | 4.740 | 38,163 | -0.01(-0.25%) |
Oct 01, 2018 | 4.757 | 4.789 | 4.744 | 4.752 | 131,984 | -0.01(-0.25%) |
Sep 28, 2018 | 4.731 | 4.767 | 4.722 | 4.763 | 38,112 | +0.02(+0.41%) |
Sep 27, 2018 | 4.769 | 4.769 | 4.744 | 4.744 | 68,843 | -0.03(-0.68%) |
Sep 26, 2018 | 4.802 | 4.814 | 4.747 | 4.776 | 31,681 | +0.00(+0.00%) |
Sep 25, 2018 | 4.802 | 4.802 | 4.776 | 4.776 | 62,109 | -0.01(-0.14%) |
Sep 24, 2018 | 4.815 | 4.828 | 4.776 | 4.783 | 24,153 | -0.03(-0.54%) |
Sep 21, 2018 | 4.783 | 4.822 | 4.783 | 4.809 | 18,281 | +0.00(+0.00%) |
Sep 20, 2018 | 4.770 | 4.815 | 4.752 | 4.809 | 31,676 | +0.05(+1.09%) |
Sep 19, 2018 | 4.770 | 4.770 | 4.757 | 4.757 | 43,266 | -0.01(-0.14%) |
Sep 18, 2018 | 4.744 | 4.763 | 4.740 | 4.763 | 75,194 | +0.02(+0.38%) |
Sep 17, 2018 | 4.744 | 4.751 | 4.731 | 4.746 | 35,027 | -0.01(-0.24%) |
Sep 14, 2018 | 4.738 | 4.763 | 4.712 | 4.757 | 78,238 | +0.00(+0.00%) |
Sep 13, 2018 | 4.841 | 4.844 | 4.754 | 4.757 | 79,034 | -0.01(-0.28%) |
Sep 12, 2018 | 4.772 | 4.779 | 4.760 | 4.771 | 4,809 | +0.01(+0.13%) |
Sep 11, 2018 | 4.752 | 4.790 | 4.739 | 4.764 | 24,551 | -0.01(-0.13%) |
Sep 10, 2018 | 4.783 | 4.802 | 4.764 | 4.771 | 37,372 | -0.01(-0.13%) |
Sep 07, 2018 | 4.790 | 4.790 | 4.745 | 4.777 | 54,383 | -0.03(-0.53%) |
Sep 06, 2018 | 4.847 | 4.853 | 4.796 | 4.802 | 32,658 | -0.03(-0.53%) |
Sep 05, 2018 | 4.828 | 4.866 | 4.828 | 4.828 | 43,106 | -0.03(-0.65%) |
Sep 04, 2018 | 4.878 | 4.885 | 4.834 | 4.859 | 59,007 | -0.04(-0.78%) |
Aug 31, 2018 | 4.897 | 4.897 | 4.897 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 4.917 | 4.942 | 4.872 | 4.904 | 97,413 | -0.04(-0.77%) |
Aug 29, 2018 | 4.936 | 4.956 | 4.936 | 4.942 | 14,264 | -0.01(-0.13%) |
Aug 28, 2018 | 4.948 | 4.955 | 4.923 | 4.948 | 53,117 | -0.02(-0.38%) |
Aug 27, 2018 | 4.970 | 4.970 | 4.936 | 4.967 | 35,982 | +0.03(+0.51%) |
Aug 24, 2018 | 4.948 | 4.955 | 4.891 | 4.942 | 82,126 | +0.03(+0.52%) |
Aug 23, 2018 | 4.942 | 4.948 | 4.917 | 4.917 | 47,541 | -0.03(-0.64%) |
Aug 22, 2018 | 4.936 | 4.948 | 4.898 | 4.948 | 28,925 | +0.01(+0.26%) |
Aug 21, 2018 | 4.936 | 4.942 | 4.872 | 4.936 | 43,175 | +0.04(+0.78%) |
Aug 20, 2018 | 4.917 | 4.917 | 4.866 | 4.897 | 51,804 | +0.00(+0.00%) |
Aug 17, 2018 | 4.878 | 4.897 | 4.866 | 4.897 | 71,564 | +0.01(+0.13%) |
Aug 16, 2018 | 4.866 | 4.891 | 4.816 | 4.891 | 23,589 | +0.04(+0.92%) |
Aug 15, 2018 | 4.821 | 4.866 | 4.815 | 4.847 | 52,009 | -0.06(-1.29%) |
Aug 14, 2018 | 4.840 | 4.910 | 4.821 | 4.910 | 52,343 | +0.04(+0.85%) |
Aug 13, 2018 | 4.866 | 4.891 | 4.851 | 4.869 | 52,478 | -0.02(-0.45%) |
Aug 10, 2018 | 4.904 | 4.910 | 4.885 | 4.891 | 13,556 | +0.00(+0.00%) |
Aug 09, 2018 | 4.891 | 4.917 | 4.878 | 4.891 | 174,047 | -0.02(-0.39%) |
Aug 08, 2018 | 4.853 | 4.913 | 4.853 | 4.910 | 64,942 | +0.03(+0.65%) |
Aug 07, 2018 | 4.910 | 4.910 | 4.872 | 4.878 | 210,952 | -0.04(-0.90%) |
Aug 06, 2018 | 4.961 | 5.015 | 4.878 | 4.923 | 368,988 | -0.04(-0.77%) |
Aug 03, 2018 | 4.904 | 4.961 | 4.904 | 4.961 | 52,018 | +0.04(+0.90%) |
Aug 02, 2018 | 4.904 | 4.917 | 4.885 | 4.917 | 106,105 | -0.02(-0.39%) |
Aug 01, 2018 | 4.980 | 4.980 | 4.891 | 4.936 | 19,281 | +0.00(+0.00%) |
Jul 31, 2018 | 4.942 | 4.955 | 4.917 | 4.936 | 45,435 | +0.02(+0.39%) |
Jul 30, 2018 | 4.897 | 4.945 | 4.897 | 4.917 | 52,902 | -0.01(-0.13%) |
Jul 27, 2018 | 4.980 | 4.980 | 4.904 | 4.923 | 50,915 | -0.03(-0.64%) |
Jul 26, 2018 | 4.917 | 4.955 | 4.917 | 4.955 | 15,752 | +0.06(+1.16%) |
Jul 25, 2018 | 4.948 | 4.954 | 4.878 | 4.897 | 177,761 | -0.05(-0.96%) |
Jul 24, 2018 | 4.989 | 4.993 | 4.942 | 4.945 | 43,061 | -0.05(-0.95%) |
Jul 23, 2018 | 4.974 | 4.993 | 4.961 | 4.993 | 53,189 | +0.00(+0.00%) |
Jul 20, 2018 | 5.024 | 5.024 | 4.974 | 4.993 | 23,455 | -0.03(-0.51%) |
Jul 19, 2018 | 4.999 | 5.018 | 4.974 | 5.018 | 37,555 | +0.04(+0.76%) |
Jul 18, 2018 | 4.980 | 4.998 | 4.961 | 4.980 | 75,701 | -0.01(-0.25%) |
Jul 17, 2018 | 4.961 | 5.005 | 4.955 | 4.993 | 53,921 | +0.04(+0.77%) |
Jul 16, 2018 | 4.993 | 4.999 | 4.955 | 4.955 | 35,046 | -0.05(-0.97%) |
Jul 13, 2018 | 4.990 | 5.005 | 4.986 | 5.003 | 42,030 | +0.02(+0.46%) |
Jul 12, 2018 | 4.988 | 4.988 | 4.961 | 4.980 | 91,667 | +0.00(+0.00%) |
Jul 11, 2018 | 4.967 | 4.980 | 4.948 | 4.980 | 34,932 | -0.03(-0.51%) |
Jul 10, 2018 | 4.993 | 5.031 | 4.986 | 5.005 | 307,469 | +0.01(+0.25%) |
Jul 09, 2018 | 4.961 | 5.037 | 4.948 | 4.993 | 340,269 | +0.01(+0.25%) |
Jul 06, 2018 | 4.961 | 4.998 | 4.954 | 4.980 | 251,580 | +0.03(+0.64%) |
Jul 05, 2018 | 4.942 | 4.955 | 4.936 | 4.948 | 50,773 | +0.01(+0.26%) |
Jul 03, 2018 | 4.936 | 4.936 | 4.936 | 0 | +0.01(+0.13%) | |
Jul 02, 2018 | 4.936 | 4.993 | 4.885 | 4.929 | 248,022 | -0.03(-0.64%) |
Jun 29, 2018 | 4.923 | 4.980 | 4.923 | 4.961 | 28,463 | +0.03(+0.64%) |
Jun 28, 2018 | 4.942 | 4.942 | 4.885 | 4.929 | 143,788 | +0.00(+0.00%) |
Jun 27, 2018 | 4.999 | 5.005 | 4.929 | 4.929 | 83,521 | -0.06(-1.15%) |
Jun 26, 2018 | 5.005 | 5.005 | 4.980 | 4.986 | 97,496 | +0.01(+0.13%) |
Jun 25, 2018 | 5.062 | 5.062 | 4.969 | 4.980 | 196,827 | -0.06(-1.26%) |
Jun 22, 2018 | 5.088 | 5.100 | 5.031 | 5.043 | 370,635 | +0.02(+0.38%) |
Jun 21, 2018 | 5.062 | 5.081 | 5.024 | 5.024 | 80,386 | -0.04(-0.88%) |
Jun 20, 2018 | 5.037 | 5.088 | 5.037 | 5.069 | 63,702 | +0.05(+1.01%) |
Jun 19, 2018 | 5.037 | 5.049 | 5.012 | 5.018 | 137,496 | -0.03(-0.63%) |
Jun 18, 2018 | 5.062 | 5.062 | 5.036 | 5.050 | 132,018 | -0.01(-0.25%) |
Jun 15, 2018 | 5.088 | 5.050 | 5.062 | 66,301 | -0.03(-0.50%) | |
Jun 14, 2018 | 5.177 | 5.177 | 5.075 | 5.088 | 198,080 | +0.03(+0.61%) |
Jun 13, 2018 | 5.063 | 5.088 | 5.019 | 5.057 | 252,052 | +0.01(+0.25%) |
Jun 12, 2018 | 5.045 | 5.062 | 5.031 | 5.044 | 555,873 | -0.01(-0.12%) |
Jun 11, 2018 | 5.038 | 5.069 | 5.031 | 5.050 | 157,801 | +0.01(+0.25%) |
Jun 08, 2018 | 5.059 | 5.059 | 5.038 | 5.038 | 51,324 | +0.00(+0.00%) |
Jun 07, 2018 | 5.057 | 5.057 | 5.032 | 5.038 | 49,903 | -0.01(-0.12%) |
Jun 06, 2018 | 5.069 | 5.069 | 5.038 | 5.044 | 75,220 | +0.01(+0.12%) |
Jun 05, 2018 | 5.026 | 5.044 | 5.007 | 5.038 | 197,922 | +0.04(+0.87%) |
Jun 04, 2018 | 4.969 | 5.000 | 4.969 | 4.994 | 41,578 | +0.01(+0.19%) |