Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.371 | 5.371 | 5.273 | 5.312 | 1,099,642 | -0.04(-0.73%) |
Jul 30, 2019 | 5.339 | 5.352 | 5.319 | 5.352 | 916,669 | -0.01(-0.12%) |
Jul 29, 2019 | 5.365 | 5.365 | 5.332 | 5.358 | 904,748 | +0.01(+0.12%) |
Jul 26, 2019 | 5.358 | 5.365 | 5.345 | 5.352 | 737,721 | +0.00(+0.00%) |
Jul 25, 2019 | 5.397 | 5.397 | 5.339 | 5.352 | 701,051 | -0.05(-0.84%) |
Jul 24, 2019 | 5.378 | 5.397 | 5.358 | 5.397 | 701,301 | +0.03(+0.48%) |
Jul 23, 2019 | 5.371 | 5.378 | 5.347 | 5.371 | 816,201 | +0.01(+0.26%) |
Jul 22, 2019 | 5.357 | 5.363 | 5.344 | 5.357 | 749,804 | +0.01(+0.12%) |
Jul 19, 2019 | 5.351 | 5.363 | 5.325 | 5.351 | 1,138,330 | +0.02(+0.36%) |
Jul 18, 2019 | 5.344 | 5.351 | 5.318 | 5.331 | 1,029,255 | -0.01(-0.12%) |
Jul 17, 2019 | 5.351 | 5.363 | 5.331 | 5.338 | 799,489 | -0.01(-0.24%) |
Jul 16, 2019 | 5.357 | 5.363 | 5.331 | 5.351 | 884,989 | +0.00(+0.00%) |
Jul 15, 2019 | 5.344 | 5.351 | 5.331 | 5.351 | 781,016 | +0.02(+0.36%) |
Jul 12, 2019 | 5.351 | 5.351 | 5.325 | 5.331 | 853,863 | +0.00(+0.00%) |
Jul 11, 2019 | 5.363 | 5.363 | 5.325 | 5.331 | 725,565 | -0.02(-0.36%) |
Jul 10, 2019 | 5.338 | 5.357 | 5.312 | 5.351 | 1,159,703 | +0.05(+0.97%) |
Jul 09, 2019 | 5.286 | 5.305 | 5.267 | 5.299 | 1,393,080 | +0.00(+0.00%) |
Jul 08, 2019 | 5.325 | 5.338 | 5.267 | 5.299 | 1,308,783 | -0.06(-1.08%) |
Jul 05, 2019 | 5.338 | 5.363 | 5.325 | 5.357 | 571,876 | -0.01(-0.12%) |
Jul 03, 2019 | 5.363 | 5.370 | 5.338 | 5.363 | 502,928 | +0.03(+0.48%) |
Jul 02, 2019 | 5.357 | 5.357 | 5.331 | 5.338 | 882,812 | -0.02(-0.36%) |
Jul 01, 2019 | 5.389 | 5.415 | 5.344 | 5.357 | 1,072,202 | +0.01(+0.12%) |
Jun 28, 2019 | 5.286 | 5.357 | 5.267 | 5.351 | 2,133,187 | +0.10(+1.97%) |
Jun 27, 2019 | 5.247 | 5.260 | 5.221 | 5.247 | 1,043,608 | +0.03(+0.62%) |
Jun 26, 2019 | 5.215 | 5.254 | 5.189 | 5.215 | 1,074,215 | +0.03(+0.62%) |
Jun 25, 2019 | 5.241 | 5.254 | 5.170 | 5.183 | 859,447 | -0.05(-0.99%) |
Jun 24, 2019 | 5.241 | 5.247 | 5.215 | 5.234 | 890,018 | +0.02(+0.37%) |
Jun 21, 2019 | 5.241 | 5.260 | 5.209 | 5.215 | 810,945 | -0.04(-0.74%) |
Jun 20, 2019 | 5.280 | 5.283 | 5.221 | 5.254 | 1,133,432 | +0.02(+0.39%) |
Jun 19, 2019 | 5.240 | 5.265 | 5.233 | 5.233 | 994,369 | +0.01(+0.12%) |
Jun 18, 2019 | 5.221 | 5.246 | 5.208 | 5.227 | 1,144,263 | +0.04(+0.87%) |
Jun 17, 2019 | 5.182 | 5.195 | 5.176 | 5.182 | 640,543 | +0.00(+0.00%) |
Jun 14, 2019 | 5.176 | 5.188 | 5.137 | 5.182 | 710,636 | +0.01(+0.12%) |
Jun 13, 2019 | 5.156 | 5.176 | 5.144 | 5.176 | 727,991 | +0.03(+0.50%) |
Jun 12, 2019 | 5.163 | 5.182 | 5.137 | 5.150 | 734,932 | -0.01(-0.25%) |
Jun 11, 2019 | 5.188 | 5.208 | 5.131 | 5.163 | 933,922 | +0.00(+0.00%) |
Jun 10, 2019 | 5.169 | 5.188 | 5.137 | 5.163 | 1,123,139 | +0.03(+0.50%) |
Jun 07, 2019 | 5.124 | 5.169 | 5.116 | 5.137 | 1,284,983 | +0.04(+0.75%) |
Jun 06, 2019 | 5.067 | 5.112 | 5.057 | 5.099 | 741,173 | +0.03(+0.63%) |
Jun 05, 2019 | 5.041 | 5.067 | 5.003 | 5.067 | 887,967 | +0.05(+1.02%) |
Jun 04, 2019 | 4.964 | 5.031 | 4.958 | 5.016 | 1,280,141 | +0.10(+1.95%) |
Jun 03, 2019 | 5.009 | 5.022 | 4.913 | 4.919 | 1,544,375 | -0.05(-1.03%) |
May 31, 2019 | 5.009 | 5.009 | 4.964 | 4.971 | 1,272,494 | -0.06(-1.27%) |
May 30, 2019 | 5.035 | 5.073 | 5.022 | 5.035 | 984,210 | +0.02(+0.38%) |
May 29, 2019 | 5.060 | 5.080 | 5.009 | 5.016 | 1,451,912 | -0.07(-1.39%) |
May 28, 2019 | 5.131 | 5.156 | 5.086 | 5.086 | 969,225 | -0.04(-0.87%) |
May 24, 2019 | 5.137 | 5.156 | 5.118 | 5.131 | 906,560 | +0.01(+0.25%) |
May 23, 2019 | 5.144 | 5.150 | 5.099 | 5.118 | 1,028,850 | -0.06(-1.09%) |
May 22, 2019 | 5.181 | 5.206 | 5.163 | 5.175 | 761,648 | -0.01(-0.25%) |
May 21, 2019 | 5.194 | 5.213 | 5.181 | 5.187 | 686,719 | +0.01(+0.25%) |
May 20, 2019 | 5.175 | 5.194 | 5.156 | 5.175 | 589,074 | -0.01(-0.25%) |
May 17, 2019 | 5.168 | 5.230 | 5.168 | 5.187 | 664,773 | -0.02(-0.37%) |
May 16, 2019 | 5.181 | 5.250 | 5.181 | 5.206 | 651,649 | +0.04(+0.86%) |
May 15, 2019 | 5.105 | 5.187 | 5.098 | 5.162 | 846,349 | +0.02(+0.37%) |
May 14, 2019 | 5.117 | 5.168 | 5.105 | 5.143 | 957,799 | +0.04(+0.87%) |
May 13, 2019 | 5.149 | 5.156 | 5.092 | 5.098 | 1,098,768 | -0.11(-2.19%) |
May 10, 2019 | 5.175 | 5.216 | 5.133 | 5.213 | 945,721 | +0.05(+0.99%) |
May 09, 2019 | 5.181 | 5.194 | 5.149 | 5.162 | 966,353 | -0.03(-0.61%) |
May 08, 2019 | 5.206 | 5.224 | 5.181 | 5.194 | 853,277 | +0.00(+0.00%) |
May 07, 2019 | 5.257 | 5.289 | 5.149 | 5.194 | 1,541,672 | -0.11(-2.04%) |
May 06, 2019 | 5.270 | 5.321 | 5.251 | 5.302 | 758,779 | -0.03(-0.60%) |
May 03, 2019 | 5.289 | 5.334 | 5.276 | 5.334 | 850,866 | +0.06(+1.21%) |
May 02, 2019 | 5.308 | 5.308 | 5.251 | 5.270 | 908,675 | -0.02(-0.36%) |
May 01, 2019 | 5.283 | 5.327 | 5.283 | 5.289 | 742,726 | +0.03(+0.48%) |
Apr 30, 2019 | 5.327 | 5.327 | 5.257 | 5.264 | 1,247,301 | -0.03(-0.60%) |
Apr 29, 2019 | 5.289 | 5.308 | 5.289 | 5.295 | 640,035 | +0.01(+0.24%) |
Apr 26, 2019 | 5.270 | 5.302 | 5.264 | 5.283 | 865,810 | +0.04(+0.85%) |
Apr 25, 2019 | 5.276 | 5.295 | 5.238 | 5.238 | 734,744 | -0.04(-0.72%) |
Apr 24, 2019 | 5.276 | 5.308 | 5.264 | 5.276 | 870,631 | -0.01(-0.12%) |
Apr 23, 2019 | 5.283 | 5.302 | 5.276 | 5.283 | 1,117,739 | +0.01(+0.12%) |
Apr 22, 2019 | 5.245 | 5.276 | 5.219 | 5.276 | 754,582 | +0.02(+0.38%) |
Apr 18, 2019 | 5.263 | 5.272 | 5.231 | 5.256 | 959,263 | +0.00(+0.00%) |
Apr 17, 2019 | 5.275 | 5.275 | 5.244 | 5.256 | 678,668 | -0.01(-0.24%) |
Apr 16, 2019 | 5.250 | 5.269 | 5.223 | 5.269 | 745,720 | +0.03(+0.60%) |
Apr 15, 2019 | 5.231 | 5.250 | 5.218 | 5.237 | 850,632 | +0.03(+0.48%) |
Apr 12, 2019 | 5.237 | 5.256 | 5.212 | 5.212 | 951,023 | +0.00(+0.00%) |
Apr 11, 2019 | 5.218 | 5.231 | 5.202 | 5.212 | 854,434 | -0.01(-0.12%) |
Apr 10, 2019 | 5.162 | 5.225 | 5.162 | 5.218 | 807,962 | +0.06(+1.22%) |
Apr 09, 2019 | 5.174 | 5.199 | 5.155 | 5.155 | 897,440 | -0.03(-0.49%) |
Apr 08, 2019 | 5.143 | 5.193 | 5.138 | 5.181 | 968,485 | +0.04(+0.86%) |
Apr 05, 2019 | 5.187 | 5.206 | 5.130 | 5.136 | 1,393,492 | -0.04(-0.73%) |
Apr 04, 2019 | 5.168 | 5.193 | 5.168 | 5.174 | 821,455 | +0.01(+0.12%) |
Apr 03, 2019 | 5.168 | 5.206 | 5.151 | 5.168 | 1,368,191 | +0.01(+0.12%) |
Apr 02, 2019 | 5.143 | 5.162 | 5.124 | 5.162 | 820,331 | +0.03(+0.49%) |
Apr 01, 2019 | 5.149 | 5.187 | 5.136 | 5.136 | 1,445,120 | +0.00(+0.00%) |
Mar 29, 2019 | 5.117 | 5.136 | 5.092 | 5.136 | 1,972,727 | +0.04(+0.74%) |
Mar 28, 2019 | 5.054 | 5.105 | 5.048 | 5.099 | 1,121,788 | +0.06(+1.13%) |
Mar 27, 2019 | 5.042 | 5.073 | 5.023 | 5.042 | 1,193,851 | -0.01(-0.12%) |
Mar 26, 2019 | 5.035 | 5.061 | 5.010 | 5.048 | 812,342 | +0.06(+1.14%) |
Mar 25, 2019 | 5.035 | 5.054 | 4.991 | 4.991 | 1,412,111 | -0.06(-1.25%) |
Mar 22, 2019 | 5.124 | 5.127 | 5.042 | 5.054 | 1,337,866 | -0.08(-1.48%) |
Mar 21, 2019 | 5.073 | 5.136 | 5.061 | 5.130 | 952,197 | +0.05(+0.99%) |
Mar 20, 2019 | 5.092 | 5.099 | 5.042 | 5.080 | 1,042,864 | -0.01(-0.23%) |
Mar 19, 2019 | 5.129 | 5.135 | 5.085 | 5.091 | 1,091,460 | -0.01(-0.25%) |
Mar 18, 2019 | 5.047 | 5.110 | 5.047 | 5.104 | 1,084,018 | +0.04(+0.87%) |
Mar 15, 2019 | 5.022 | 5.066 | 5.010 | 5.060 | 1,173,383 | +0.04(+0.75%) |
Mar 14, 2019 | 5.010 | 5.022 | 4.997 | 5.022 | 789,354 | +0.01(+0.25%) |
Mar 13, 2019 | 4.978 | 5.010 | 4.966 | 5.010 | 1,201,874 | +0.03(+0.50%) |
Mar 12, 2019 | 4.985 | 4.997 | 4.966 | 4.985 | 862,526 | +0.01(+0.25%) |
Mar 11, 2019 | 4.928 | 4.985 | 4.922 | 4.972 | 855,851 | +0.05(+1.02%) |
Mar 08, 2019 | 4.903 | 4.922 | 4.866 | 4.922 | 1,161,246 | +0.00(+0.00%) |
Mar 07, 2019 | 4.972 | 4.972 | 4.906 | 4.922 | 2,141,208 | -0.06(-1.13%) |
Mar 06, 2019 | 4.985 | 4.991 | 4.953 | 4.978 | 1,170,858 | -0.01(-0.25%) |
Mar 05, 2019 | 4.991 | 4.997 | 4.960 | 4.991 | 925,160 | +0.00(+0.00%) |
Mar 04, 2019 | 4.991 | 5.010 | 4.960 | 4.991 | 1,022,976 | +0.01(+0.25%) |
Mar 01, 2019 | 4.978 | 5.010 | 4.972 | 4.978 | 1,016,889 | +0.01(+0.25%) |
Feb 28, 2019 | 4.960 | 4.966 | 4.935 | 4.966 | 1,026,103 | +0.01(+0.25%) |
Feb 27, 2019 | 4.953 | 4.960 | 4.916 | 4.953 | 956,724 | +0.00(+0.00%) |
Feb 26, 2019 | 4.928 | 4.953 | 4.922 | 4.953 | 989,306 | +0.03(+0.64%) |
Feb 25, 2019 | 4.947 | 4.960 | 4.916 | 4.922 | 1,591,737 | +0.01(+0.13%) |
Feb 22, 2019 | 4.947 | 4.960 | 4.903 | 4.916 | 1,320,295 | -0.01(-0.25%) |
Feb 21, 2019 | 4.972 | 4.978 | 4.916 | 4.928 | 1,160,453 | -0.05(-1.01%) |
Feb 20, 2019 | 5.016 | 5.016 | 4.941 | 4.978 | 1,760,802 | -0.02(-0.36%) |
Feb 19, 2019 | 4.971 | 4.996 | 4.959 | 4.996 | 1,457,505 | +0.02(+0.37%) |
Feb 15, 2019 | 4.922 | 4.978 | 4.922 | 4.978 | 877,016 | +0.06(+1.26%) |
Feb 14, 2019 | 4.928 | 4.940 | 4.912 | 4.915 | 945,967 | -0.02(-0.50%) |
Feb 13, 2019 | 4.934 | 4.959 | 4.934 | 4.940 | 816,474 | +0.02(+0.38%) |
Feb 12, 2019 | 4.928 | 4.947 | 4.915 | 4.922 | 1,156,760 | +0.02(+0.38%) |
Feb 11, 2019 | 4.922 | 4.922 | 4.872 | 4.903 | 1,016,688 | +0.00(+0.00%) |
Feb 08, 2019 | 4.866 | 4.909 | 4.853 | 4.903 | 1,070,120 | +0.02(+0.51%) |
Feb 07, 2019 | 4.891 | 4.903 | 4.847 | 4.878 | 1,312,915 | -0.02(-0.51%) |
Feb 06, 2019 | 4.928 | 4.935 | 4.891 | 4.903 | 1,078,343 | -0.02(-0.50%) |
Feb 05, 2019 | 4.897 | 4.940 | 4.897 | 4.928 | 1,532,998 | +0.03(+0.63%) |
Feb 04, 2019 | 4.934 | 4.934 | 4.884 | 4.897 | 1,992,601 | -0.02(-0.38%) |
Feb 01, 2019 | 4.909 | 4.940 | 4.897 | 4.915 | 1,414,490 | -0.01(-0.25%) |
Jan 31, 2019 | 4.909 | 4.940 | 4.872 | 4.928 | 1,578,368 | +0.06(+1.15%) |
Jan 30, 2019 | 4.828 | 4.891 | 4.828 | 4.872 | 1,316,505 | +0.06(+1.16%) |
Jan 29, 2019 | 4.804 | 4.841 | 4.804 | 4.816 | 997,247 | +0.03(+0.65%) |
Jan 28, 2019 | 4.797 | 4.835 | 4.773 | 4.785 | 1,398,676 | -0.06(-1.28%) |
Jan 25, 2019 | 4.835 | 4.866 | 4.835 | 4.847 | 1,028,281 | +0.03(+0.65%) |
Jan 24, 2019 | 4.872 | 4.872 | 4.810 | 4.816 | 1,033,606 | -0.04(-0.90%) |
Jan 23, 2019 | 4.928 | 4.934 | 4.835 | 4.860 | 1,443,119 | -0.02(-0.49%) |
Jan 22, 2019 | 4.939 | 4.945 | 4.846 | 4.883 | 1,303,721 | -0.08(-1.61%) |
Jan 18, 2019 | 4.951 | 4.982 | 4.927 | 4.964 | 1,324,863 | +0.03(+0.63%) |
Jan 17, 2019 | 4.871 | 4.948 | 4.859 | 4.933 | 967,978 | +0.05(+1.01%) |
Jan 16, 2019 | 4.883 | 4.920 | 4.877 | 4.883 | 1,092,430 | -0.01(-0.13%) |
Jan 15, 2019 | 4.772 | 4.896 | 4.772 | 4.890 | 1,153,991 | +0.10(+2.06%) |
Jan 14, 2019 | 4.816 | 4.822 | 4.772 | 4.791 | 914,880 | -0.04(-0.89%) |
Jan 11, 2019 | 4.840 | 4.871 | 4.809 | 4.834 | 1,152,950 | -0.01(-0.25%) |
Jan 10, 2019 | 4.822 | 4.865 | 4.785 | 4.846 | 1,237,704 | +0.02(+0.51%) |
Jan 09, 2019 | 4.779 | 4.822 | 4.748 | 4.822 | 1,397,046 | +0.07(+1.43%) |
Jan 08, 2019 | 4.785 | 4.803 | 4.692 | 4.754 | 1,923,309 | +0.01(+0.13%) |
Jan 07, 2019 | 4.686 | 4.766 | 4.674 | 4.748 | 1,485,270 | +0.07(+1.45%) |
Jan 04, 2019 | 4.624 | 4.686 | 4.581 | 4.680 | 2,585,502 | +0.12(+2.71%) |
Jan 03, 2019 | 4.563 | 4.637 | 4.489 | 4.557 | 2,337,018 | -0.18(-3.78%) |
Jan 02, 2019 | 4.563 | 4.766 | 4.550 | 4.735 | 1,971,180 | +0.14(+2.95%) |
Dec 31, 2018 | 4.692 | 4.723 | 4.581 | 4.600 | 2,950,411 | -0.01(-0.27%) |
Dec 28, 2018 | 4.612 | 4.717 | 4.557 | 4.612 | 4,304,629 | -0.01(-0.27%) |
Dec 27, 2018 | 4.606 | 4.655 | 4.538 | 4.624 | 3,607,633 | +0.00(+0.00%) |
Dec 26, 2018 | 4.365 | 4.631 | 4.353 | 4.624 | 3,733,953 | +0.28(+6.38%) |
Dec 24, 2018 | 4.489 | 4.532 | 4.316 | 4.347 | 2,690,758 | -0.22(-4.86%) |
Dec 21, 2018 | 4.606 | 4.624 | 4.501 | 4.569 | 2,970,035 | -0.03(-0.72%) |
Dec 20, 2018 | 4.700 | 4.712 | 4.486 | 4.602 | 4,268,640 | -0.12(-2.58%) |
Dec 19, 2018 | 4.785 | 4.846 | 4.718 | 4.724 | 1,450,620 | -0.09(-1.78%) |
Dec 18, 2018 | 4.791 | 4.831 | 4.730 | 4.810 | 2,268,264 | +0.06(+1.29%) |
Dec 17, 2018 | 4.920 | 4.926 | 4.718 | 4.749 | 2,598,892 | -0.19(-3.83%) |
Dec 14, 2018 | 4.975 | 4.987 | 4.926 | 4.938 | 1,522,009 | -0.07(-1.46%) |
Dec 13, 2018 | 5.030 | 5.043 | 4.990 | 5.011 | 1,282,128 | -0.02(-0.36%) |
Dec 12, 2018 | 5.030 | 5.066 | 5.005 | 5.030 | 1,712,031 | +0.02(+0.49%) |
Dec 11, 2018 | 5.078 | 5.103 | 4.975 | 5.005 | 1,547,261 | -0.02(-0.49%) |
Dec 10, 2018 | 5.042 | 5.065 | 4.929 | 5.030 | 2,477,694 | -0.05(-0.96%) |
Dec 07, 2018 | 5.121 | 5.145 | 5.054 | 5.078 | 995,613 | -0.07(-1.42%) |
Dec 06, 2018 | 5.127 | 5.158 | 5.005 | 5.152 | 2,072,218 | -0.11(-2.09%) |
Dec 04, 2018 | 5.347 | 5.371 | 5.255 | 5.261 | 1,124,222 | -0.13(-2.49%) |
Dec 03, 2018 | 5.445 | 5.445 | 5.371 | 5.396 | 1,436,767 | +0.07(+1.38%) |
Nov 30, 2018 | 5.280 | 5.322 | 5.268 | 5.322 | 1,096,535 | +0.05(+0.93%) |
Nov 29, 2018 | 5.213 | 5.280 | 5.185 | 5.274 | 1,100,540 | +0.06(+1.17%) |
Nov 28, 2018 | 5.084 | 5.237 | 5.084 | 5.213 | 1,581,345 | +0.13(+2.64%) |
Nov 27, 2018 | 5.066 | 5.103 | 5.042 | 5.078 | 1,184,497 | -0.02(-0.48%) |
Nov 26, 2018 | 5.084 | 5.115 | 5.072 | 5.103 | 1,062,334 | +0.07(+1.33%) |
Nov 23, 2018 | 5.036 | 5.072 | 5.023 | 5.036 | 621,255 | -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 | 5.051 | 5.093 | 1,549,547 | -0.06(-1.17%) |
Nov 19, 2018 | 5.214 | 5.214 | 5.141 | 5.153 | 1,308,610 | -0.07(-1.27%) |
Nov 16, 2018 | 5.250 | 5.268 | 5.214 | 5.220 | 994,101 | -0.05(-0.92%) |
Nov 15, 2018 | 5.202 | 5.287 | 5.166 | 5.268 | 981,110 | +0.03(+0.58%) |
Nov 14, 2018 | 5.299 | 5.317 | 5.208 | 5.238 | 802,782 | -0.03(-0.57%) |
Nov 13, 2018 | 5.287 | 5.335 | 5.244 | 5.268 | 1,118,760 | -0.02(-0.46%) |
Nov 12, 2018 | 5.377 | 5.379 | 5.280 | 5.293 | 910,898 | -0.11(-2.13%) |
Nov 09, 2018 | 5.414 | 5.414 | 5.377 | 5.408 | 763,142 | -0.03(-0.56%) |
Nov 08, 2018 | 5.426 | 5.480 | 5.414 | 5.438 | 1,092,052 | -0.02(-0.33%) |
Nov 07, 2018 | 5.347 | 5.456 | 5.323 | 5.456 | 1,095,707 | +0.16(+3.09%) |
Nov 06, 2018 | 5.250 | 5.299 | 5.250 | 5.293 | 627,664 | +0.05(+1.04%) |
Nov 05, 2018 | 5.262 | 5.268 | 5.214 | 5.238 | 979,657 | -0.01(-0.23%) |
Nov 02, 2018 | 5.274 | 5.329 | 5.208 | 5.250 | 1,335,829 | -0.01(-0.12%) |
Nov 01, 2018 | 5.153 | 5.262 | 5.141 | 5.256 | 1,190,343 | +0.12(+2.36%) |
Oct 31, 2018 | 5.099 | 5.160 | 5.081 | 5.135 | 1,918,719 | +0.11(+2.17%) |
Oct 30, 2018 | 5.032 | 5.081 | 4.984 | 5.026 | 1,348,349 | -0.01(-0.24%) |
Oct 29, 2018 | 5.129 | 5.202 | 5.014 | 5.039 | 1,704,607 | -0.05(-1.07%) |
Oct 26, 2018 | 5.117 | 5.141 | 5.039 | 5.093 | 2,249,087 | -0.10(-1.86%) |
Oct 25, 2018 | 5.190 | 5.208 | 5.135 | 5.190 | 2,187,882 | +0.05(+1.06%) |
Oct 24, 2018 | 5.287 | 5.293 | 5.129 | 5.135 | 1,803,606 | -0.14(-2.64%) |
Oct 23, 2018 | 5.202 | 5.305 | 5.181 | 5.274 | 1,464,861 | -0.05(-0.95%) |
Oct 22, 2018 | 5.397 | 5.397 | 5.289 | 5.325 | 1,472,538 | -0.06(-1.11%) |
Oct 19, 2018 | 5.349 | 5.391 | 5.337 | 5.385 | 966,664 | +0.04(+0.67%) |
Oct 18, 2018 | 5.397 | 5.411 | 5.295 | 5.349 | 1,697,399 | -0.05(-1.00%) |
Oct 17, 2018 | 5.415 | 5.433 | 5.367 | 5.403 | 1,319,414 | +0.00(+0.00%) |
Oct 16, 2018 | 5.337 | 5.415 | 5.325 | 5.403 | 1,349,693 | +0.10(+1.92%) |
Oct 15, 2018 | 5.301 | 5.307 | 5.247 | 5.301 | 1,292,060 | +0.01(+0.11%) |
Oct 12, 2018 | 5.223 | 5.331 | 5.175 | 5.295 | 2,443,425 | +0.18(+3.52%) |
Oct 11, 2018 | 5.277 | 5.301 | 5.115 | 5.115 | 3,356,124 | -0.14(-2.63%) |
Oct 10, 2018 | 5.439 | 5.451 | 5.241 | 5.253 | 3,939,614 | -0.22(-3.95%) |
Oct 09, 2018 | 5.541 | 5.541 | 5.457 | 5.469 | 1,253,871 | -0.05(-0.87%) |
Oct 08, 2018 | 5.475 | 5.517 | 5.427 | 5.517 | 1,244,868 | +0.03(+0.55%) |
Oct 05, 2018 | 5.553 | 5.565 | 5.349 | 5.487 | 4,208,501 | -0.09(-1.61%) |
Oct 04, 2018 | 5.691 | 5.691 | 5.523 | 5.577 | 2,373,444 | -0.12(-2.11%) |
Oct 03, 2018 | 5.727 | 5.745 | 5.673 | 5.697 | 1,265,070 | -0.04(-0.73%) |
Oct 02, 2018 | 5.715 | 5.751 | 5.697 | 5.739 | 900,420 | +0.02(+0.42%) |
Oct 01, 2018 | 5.721 | 5.757 | 5.709 | 5.715 | 1,017,387 | +0.02(+0.32%) |
Sep 28, 2018 | 5.691 | 5.739 | 5.667 | 5.697 | 1,519,783 | +0.02(+0.32%) |
Sep 27, 2018 | 5.703 | 5.727 | 5.667 | 5.679 | 974,175 | -0.02(-0.32%) |
Sep 26, 2018 | 5.733 | 5.733 | 5.691 | 5.697 | 1,200,682 | +0.00(+0.00%) |
Sep 25, 2018 | 5.733 | 5.745 | 5.697 | 5.697 | 997,560 | -0.04(-0.63%) |
Sep 24, 2018 | 5.739 | 5.757 | 5.727 | 5.733 | 734,696 | -0.01(-0.10%) |
Sep 21, 2018 | 5.721 | 5.751 | 5.721 | 5.739 | 788,239 | +0.02(+0.42%) |
Sep 20, 2018 | 5.757 | 5.781 | 5.703 | 5.715 | 2,120,672 | -0.03(-0.46%) |
Sep 19, 2018 | 5.753 | 5.759 | 5.724 | 5.741 | 871,177 | -0.01(-0.10%) |
Sep 18, 2018 | 5.706 | 5.753 | 5.706 | 5.747 | 920,824 | +0.04(+0.73%) |
Sep 17, 2018 | 5.759 | 5.759 | 5.688 | 5.706 | 1,083,599 | -0.02(-0.31%) |
Sep 14, 2018 | 5.753 | 5.771 | 5.724 | 5.724 | 1,076,528 | -0.03(-0.52%) |
Sep 13, 2018 | 5.795 | 5.801 | 5.753 | 5.753 | 1,205,728 | -0.02(-0.31%) |
Sep 12, 2018 | 5.753 | 5.795 | 5.753 | 5.771 | 1,135,887 | +0.00(+0.00%) |
Sep 11, 2018 | 5.741 | 5.771 | 5.735 | 5.771 | 868,634 | +0.03(+0.52%) |
Sep 10, 2018 | 5.735 | 5.771 | 5.718 | 5.741 | 793,382 | +0.04(+0.63%) |
Sep 07, 2018 | 5.676 | 5.730 | 5.676 | 5.706 | 1,015,852 | +0.01(+0.21%) |
Sep 06, 2018 | 5.712 | 5.729 | 5.688 | 5.694 | 687,678 | -0.02(-0.31%) |
Sep 05, 2018 | 5.712 | 5.718 | 5.694 | 5.712 | 758,524 | -0.03(-0.52%) |
Sep 04, 2018 | 5.718 | 5.741 | 5.694 | 5.741 | 1,037,687 | -0.01(-0.21%) |
Aug 31, 2018 | 5.753 | 5.753 | 5.753 | 0 | +0.02(+0.31%) | |
Aug 30, 2018 | 5.730 | 5.771 | 5.718 | 5.735 | 1,083,211 | -0.01(-0.21%) |
Aug 29, 2018 | 5.730 | 5.762 | 5.730 | 5.747 | 1,186,535 | +0.01(+0.21%) |
Aug 28, 2018 | 5.765 | 5.765 | 5.724 | 5.735 | 691,347 | -0.01(-0.21%) |
Aug 27, 2018 | 5.712 | 5.747 | 5.700 | 5.747 | 952,829 | +0.05(+0.94%) |
Aug 24, 2018 | 5.718 | 5.747 | 5.688 | 5.694 | 952,656 | -0.02(-0.31%) |
Aug 23, 2018 | 5.676 | 5.730 | 5.676 | 5.712 | 956,558 | +0.02(+0.38%) |
Aug 22, 2018 | 5.708 | 5.737 | 5.690 | 5.690 | 845,890 | +0.00(+0.00%) |
Aug 21, 2018 | 5.726 | 5.737 | 5.690 | 5.690 | 1,216,140 | -0.04(-0.62%) |
Aug 20, 2018 | 5.684 | 5.726 | 5.661 | 5.726 | 1,019,068 | +0.07(+1.25%) |
Aug 17, 2018 | 5.631 | 5.690 | 5.631 | 5.655 | 790,475 | +0.05(+0.95%) |
Aug 16, 2018 | 5.655 | 5.702 | 5.596 | 5.602 | 1,446,889 | -0.05(-0.84%) |
Aug 15, 2018 | 5.667 | 5.667 | 5.590 | 5.649 | 1,308,767 | -0.04(-0.62%) |
Aug 14, 2018 | 5.667 | 5.690 | 5.649 | 5.684 | 727,364 | +0.04(+0.63%) |
Aug 13, 2018 | 5.649 | 5.667 | 5.625 | 5.649 | 1,087,032 | -0.01(-0.10%) |
Aug 10, 2018 | 5.649 | 5.661 | 5.619 | 5.655 | 745,751 | -0.02(-0.31%) |
Aug 09, 2018 | 5.655 | 5.678 | 5.643 | 5.673 | 937,157 | +0.02(+0.31%) |
Aug 08, 2018 | 5.590 | 5.661 | 5.590 | 5.655 | 935,206 | +0.05(+0.84%) |
Aug 07, 2018 | 5.643 | 5.655 | 5.584 | 5.608 | 1,149,103 | -0.03(-0.52%) |
Aug 06, 2018 | 5.584 | 5.637 | 5.584 | 5.637 | 773,051 | +0.05(+0.84%) |
Aug 03, 2018 | 5.596 | 5.602 | 5.566 | 5.590 | 905,845 | +0.01(+0.21%) |
Aug 02, 2018 | 5.584 | 5.590 | 5.555 | 5.578 | 1,396,082 | -0.02(-0.32%) |