Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.572 | 5.702 | 5.433 | 5.591 | 9,224,033 | +0.11(+2.03%) |
Sep 27, 2019 | 5.451 | 5.510 | 5.391 | 5.479 | 3,879,529 | +0.03(+0.51%) |
Sep 26, 2019 | 5.287 | 5.451 | 5.287 | 5.451 | 4,169,358 | +0.17(+3.28%) |
Sep 25, 2019 | 5.223 | 5.305 | 5.196 | 5.278 | 2,596,396 | +0.04(+0.70%) |
Sep 24, 2019 | 5.214 | 5.283 | 5.196 | 5.242 | 2,081,642 | +0.05(+1.05%) |
Sep 23, 2019 | 5.160 | 5.246 | 5.123 | 5.187 | 3,324,359 | -0.01(-0.18%) |
Sep 20, 2019 | 5.205 | 5.278 | 5.146 | 5.196 | 4,483,501 | -0.01(-0.18%) |
Sep 19, 2019 | 5.178 | 5.251 | 5.141 | 5.205 | 2,204,920 | +0.04(+0.71%) |
Sep 18, 2019 | 5.196 | 5.205 | 5.114 | 5.169 | 2,256,847 | -0.02(-0.35%) |
Sep 17, 2019 | 5.114 | 5.196 | 5.105 | 5.187 | 3,002,441 | +0.07(+1.43%) |
Sep 16, 2019 | 5.169 | 5.182 | 5.068 | 5.114 | 3,086,752 | -0.05(-0.88%) |
Sep 13, 2019 | 5.150 | 5.178 | 5.096 | 5.160 | 4,483,611 | +0.02(+0.35%) |
Sep 12, 2019 | 5.105 | 5.150 | 5.005 | 5.141 | 4,358,147 | +0.11(+2.17%) |
Sep 11, 2019 | 4.923 | 5.041 | 4.868 | 5.032 | 2,709,623 | +0.15(+2.98%) |
Sep 10, 2019 | 4.877 | 4.923 | 4.822 | 4.886 | 2,741,654 | +0.00(+0.00%) |
Sep 09, 2019 | 4.786 | 4.904 | 4.740 | 4.886 | 2,784,712 | +0.10(+2.10%) |
Sep 06, 2019 | 4.604 | 4.804 | 4.567 | 4.786 | 6,361,106 | +0.20(+4.37%) |
Sep 05, 2019 | 4.403 | 4.640 | 4.348 | 4.585 | 4,729,757 | +0.20(+4.57%) |
Sep 04, 2019 | 4.284 | 4.439 | 4.248 | 4.385 | 3,760,107 | +0.14(+3.22%) |
Sep 03, 2019 | 4.148 | 4.275 | 4.111 | 4.248 | 4,072,969 | +0.15(+3.56%) |
Aug 30, 2019 | 4.084 | 4.129 | 4.057 | 4.102 | 1,842,611 | +0.03(+0.67%) |
Aug 29, 2019 | 4.002 | 4.093 | 3.993 | 4.075 | 2,145,713 | +0.06(+1.59%) |
Aug 28, 2019 | 3.965 | 4.057 | 3.947 | 4.011 | 2,025,321 | +0.04(+0.92%) |
Aug 27, 2019 | 4.029 | 4.034 | 3.938 | 3.975 | 4,544,869 | -0.05(-1.36%) |
Aug 26, 2019 | 3.993 | 4.075 | 3.993 | 4.029 | 1,967,526 | +0.05(+1.14%) |
Aug 23, 2019 | 4.047 | 4.102 | 3.947 | 3.984 | 4,201,355 | -0.10(-2.46%) |
Aug 22, 2019 | 4.102 | 4.129 | 4.038 | 4.084 | 2,290,884 | +0.03(+0.67%) |
Aug 21, 2019 | 4.084 | 4.166 | 4.038 | 4.057 | 3,045,273 | -0.02(-0.45%) |
Aug 20, 2019 | 4.066 | 4.111 | 4.029 | 4.075 | 2,852,688 | +0.02(+0.45%) |
Aug 19, 2019 | 4.148 | 4.157 | 4.029 | 4.057 | 3,827,969 | +0.00(+0.00%) |
Aug 16, 2019 | 4.047 | 4.120 | 3.997 | 4.057 | 3,502,464 | +0.02(+0.45%) |
Aug 15, 2019 | 4.166 | 4.221 | 4.029 | 4.038 | 3,191,551 | -0.15(-3.49%) |
Aug 14, 2019 | 4.284 | 4.321 | 4.157 | 4.184 | 3,633,244 | -0.11(-2.55%) |
Aug 13, 2019 | 4.430 | 4.430 | 4.257 | 4.294 | 4,271,461 | -0.09(-2.08%) |
Aug 12, 2019 | 4.713 | 4.713 | 4.367 | 4.385 | 4,256,565 | -0.36(-7.68%) |
Aug 09, 2019 | 4.941 | 5.014 | 4.640 | 4.749 | 5,332,789 | -0.29(-5.79%) |
Aug 08, 2019 | 5.005 | 5.041 | 4.936 | 5.041 | 4,502,262 | +0.05(+0.91%) |
Aug 07, 2019 | 4.877 | 5.005 | 4.845 | 4.995 | 2,155,259 | +0.06(+1.29%) |
Aug 06, 2019 | 4.932 | 4.991 | 4.895 | 4.932 | 1,705,128 | +0.00(+0.00%) |
Aug 05, 2019 | 4.995 | 5.023 | 4.877 | 4.932 | 2,074,141 | -0.13(-2.52%) |
Aug 02, 2019 | 4.995 | 5.059 | 4.941 | 5.059 | 2,702,869 | +0.05(+0.91%) |
Aug 01, 2019 | 5.150 | 5.150 | 5.014 | 5.014 | 3,020,377 | -0.14(-2.65%) |
Jul 31, 2019 | 5.196 | 5.223 | 5.096 | 5.150 | 4,291,662 | -0.03(-0.53%) |
Jul 30, 2019 | 5.223 | 5.251 | 5.150 | 5.178 | 3,674,552 | -0.05(-0.87%) |
Jul 29, 2019 | 5.233 | 5.269 | 5.150 | 5.223 | 4,652,793 | +0.06(+1.24%) |
Jul 26, 2019 | 4.968 | 5.164 | 4.968 | 5.160 | 6,764,030 | +0.23(+4.62%) |
Jul 25, 2019 | 4.749 | 4.941 | 4.740 | 4.932 | 7,031,321 | +0.18(+3.84%) |
Jul 24, 2019 | 4.704 | 4.758 | 4.649 | 4.749 | 2,241,997 | +0.05(+1.17%) |
Jul 23, 2019 | 4.686 | 4.704 | 4.613 | 4.695 | 2,483,452 | +0.05(+0.98%) |
Jul 22, 2019 | 4.594 | 4.667 | 4.549 | 4.649 | 2,478,632 | +0.07(+1.59%) |
Jul 19, 2019 | 4.604 | 4.631 | 4.576 | 4.576 | 1,798,293 | -0.04(-0.79%) |
Jul 18, 2019 | 4.667 | 4.686 | 4.585 | 4.613 | 2,600,250 | -0.05(-1.17%) |
Jul 17, 2019 | 4.649 | 4.695 | 4.549 | 4.667 | 5,168,928 | +0.02(+0.39%) |
Jul 16, 2019 | 4.649 | 4.695 | 4.631 | 4.649 | 971,893 | -0.03(-0.58%) |
Jul 15, 2019 | 4.658 | 4.686 | 4.622 | 4.676 | 1,714,282 | +0.06(+1.38%) |
Jul 12, 2019 | 4.622 | 4.640 | 4.553 | 4.613 | 1,977,650 | +0.01(+0.20%) |
Jul 11, 2019 | 4.658 | 4.686 | 4.543 | 4.604 | 3,702,510 | -0.07(-1.56%) |
Jul 10, 2019 | 4.731 | 4.749 | 4.649 | 4.676 | 3,040,688 | -0.05(-0.97%) |
Jul 09, 2019 | 4.676 | 4.740 | 4.658 | 4.722 | 1,953,865 | +0.05(+0.97%) |
Jul 08, 2019 | 4.658 | 4.695 | 4.622 | 4.676 | 2,160,457 | +0.00(+0.00%) |
Jul 05, 2019 | 4.613 | 4.699 | 4.485 | 4.676 | 4,165,594 | +0.05(+0.98%) |
Jul 03, 2019 | 4.594 | 4.645 | 4.567 | 4.631 | 1,702,196 | +0.03(+0.59%) |
Jul 02, 2019 | 4.567 | 4.654 | 4.540 | 4.604 | 3,261,288 | +0.04(+0.80%) |
Jul 01, 2019 | 4.613 | 4.613 | 4.512 | 4.567 | 3,021,256 | +0.01(+0.20%) |
Jun 28, 2019 | 4.576 | 4.631 | 4.558 | 4.558 | 3,314,989 | -0.02(-0.40%) |
Jun 27, 2019 | 4.476 | 4.613 | 4.476 | 4.576 | 1,980,954 | +0.18(+4.15%) |
Jun 26, 2019 | 4.465 | 4.519 | 4.394 | 4.394 | 3,077,011 | -0.07(-1.60%) |
Jun 25, 2019 | 4.519 | 4.545 | 4.465 | 4.465 | 2,344,824 | -0.05(-1.18%) |
Jun 24, 2019 | 4.617 | 4.617 | 4.465 | 4.519 | 2,868,295 | -0.09(-1.93%) |
Jun 21, 2019 | 4.688 | 4.706 | 4.585 | 4.608 | 3,755,973 | -0.08(-1.71%) |
Jun 20, 2019 | 4.634 | 4.733 | 4.634 | 4.688 | 2,226,462 | +0.06(+1.35%) |
Jun 19, 2019 | 4.590 | 4.634 | 4.523 | 4.626 | 1,768,425 | +0.04(+0.97%) |
Jun 18, 2019 | 4.536 | 4.590 | 4.523 | 4.581 | 1,494,786 | +0.08(+1.78%) |
Jun 17, 2019 | 4.528 | 4.528 | 4.403 | 4.501 | 3,411,339 | -0.04(-0.98%) |
Jun 14, 2019 | 4.590 | 4.626 | 4.528 | 4.545 | 2,469,236 | -0.04(-0.97%) |
Jun 13, 2019 | 4.536 | 4.599 | 4.501 | 4.590 | 1,413,933 | +0.08(+1.78%) |
Jun 12, 2019 | 4.563 | 4.634 | 4.501 | 4.510 | 1,821,824 | -0.07(-1.56%) |
Jun 11, 2019 | 4.661 | 4.661 | 4.550 | 4.581 | 1,645,606 | -0.08(-1.72%) |
Jun 10, 2019 | 4.670 | 4.688 | 4.581 | 4.661 | 1,292,729 | +0.02(+0.38%) |
Jun 07, 2019 | 4.688 | 4.724 | 4.643 | 4.643 | 2,271,760 | -0.04(-0.76%) |
Jun 06, 2019 | 4.679 | 4.688 | 4.594 | 4.679 | 1,191,530 | +0.02(+0.38%) |
Jun 05, 2019 | 4.581 | 4.661 | 4.581 | 4.661 | 2,246,812 | +0.09(+1.95%) |
Jun 04, 2019 | 4.563 | 4.608 | 4.523 | 4.572 | 1,576,677 | -0.02(-0.39%) |
Jun 03, 2019 | 4.617 | 4.617 | 4.487 | 4.590 | 2,108,655 | -0.04(-0.77%) |
May 31, 2019 | 4.501 | 4.643 | 4.474 | 4.626 | 5,357,100 | +0.09(+1.96%) |
May 30, 2019 | 4.501 | 4.545 | 4.465 | 4.536 | 3,085,129 | +0.04(+0.99%) |
May 29, 2019 | 4.465 | 4.519 | 4.438 | 4.492 | 1,940,854 | +0.02(+0.40%) |
May 28, 2019 | 4.581 | 4.590 | 4.474 | 4.474 | 3,114,894 | -0.09(-1.95%) |
May 24, 2019 | 4.599 | 4.626 | 4.536 | 4.563 | 1,506,653 | -0.02(-0.39%) |
May 23, 2019 | 4.572 | 4.608 | 4.532 | 4.581 | 1,725,052 | -0.02(-0.39%) |
May 22, 2019 | 4.563 | 4.608 | 4.528 | 4.599 | 1,586,803 | +0.01(+0.19%) |
May 21, 2019 | 4.554 | 4.590 | 4.536 | 4.590 | 1,105,150 | +0.06(+1.38%) |
May 20, 2019 | 4.545 | 4.586 | 4.483 | 4.528 | 1,227,659 | -0.04(-0.97%) |
May 17, 2019 | 4.626 | 4.652 | 4.554 | 4.572 | 1,381,884 | -0.07(-1.54%) |
May 16, 2019 | 4.608 | 4.670 | 4.599 | 4.643 | 1,323,811 | +0.04(+0.97%) |
May 15, 2019 | 4.554 | 4.652 | 4.536 | 4.599 | 1,549,885 | -0.01(-0.19%) |
May 14, 2019 | 4.501 | 4.608 | 4.487 | 4.608 | 2,035,586 | +0.12(+2.78%) |
May 13, 2019 | 4.456 | 4.492 | 4.403 | 4.483 | 2,723,570 | -0.02(-0.40%) |
May 10, 2019 | 4.403 | 4.523 | 4.372 | 4.501 | 1,904,185 | -0.01(-0.20%) |
May 09, 2019 | 4.474 | 4.528 | 4.412 | 4.510 | 3,683,923 | +0.04(+0.80%) |
May 08, 2019 | 4.554 | 4.608 | 4.474 | 4.474 | 2,052,805 | -0.11(-2.33%) |
May 07, 2019 | 4.670 | 4.715 | 4.536 | 4.581 | 1,745,344 | -0.12(-2.47%) |
May 06, 2019 | 4.661 | 4.724 | 4.652 | 4.697 | 2,033,028 | +0.01(+0.19%) |
May 03, 2019 | 4.590 | 4.733 | 4.590 | 4.688 | 3,427,220 | +0.13(+2.94%) |
May 02, 2019 | 4.563 | 4.626 | 4.501 | 4.554 | 2,655,615 | +0.00(+0.00%) |
May 01, 2019 | 4.599 | 4.626 | 4.536 | 4.554 | 3,204,761 | -0.03(-0.58%) |
Apr 30, 2019 | 4.688 | 4.692 | 4.563 | 4.581 | 2,747,478 | -0.10(-2.10%) |
Apr 29, 2019 | 4.545 | 4.759 | 4.545 | 4.679 | 4,250,890 | +0.15(+3.35%) |
Apr 26, 2019 | 4.572 | 4.572 | 4.447 | 4.528 | 3,227,051 | +0.07(+1.60%) |
Apr 25, 2019 | 4.528 | 4.545 | 4.447 | 4.456 | 1,799,457 | -0.09(-1.96%) |
Apr 24, 2019 | 4.563 | 4.563 | 4.510 | 4.545 | 1,320,069 | +0.00(+0.00%) |
Apr 23, 2019 | 4.581 | 4.599 | 4.528 | 4.545 | 2,338,695 | -0.01(-0.20%) |
Apr 22, 2019 | 4.643 | 4.652 | 4.528 | 4.554 | 2,101,603 | -0.13(-2.85%) |
Apr 18, 2019 | 4.652 | 4.697 | 4.630 | 4.688 | 892,681 | +0.04(+0.77%) |
Apr 17, 2019 | 4.724 | 4.733 | 4.626 | 4.652 | 1,310,200 | -0.07(-1.51%) |
Apr 16, 2019 | 4.822 | 4.822 | 4.688 | 4.724 | 1,425,175 | -0.11(-2.21%) |
Apr 15, 2019 | 4.839 | 4.857 | 4.808 | 4.831 | 1,354,751 | +0.01(+0.18%) |
Apr 12, 2019 | 4.786 | 4.839 | 4.737 | 4.822 | 1,486,344 | +0.04(+0.74%) |
Apr 11, 2019 | 4.759 | 4.826 | 4.733 | 4.786 | 1,322,239 | +0.03(+0.56%) |
Apr 10, 2019 | 4.670 | 4.768 | 4.652 | 4.759 | 1,427,961 | +0.11(+2.30%) |
Apr 09, 2019 | 4.786 | 4.795 | 4.599 | 4.652 | 1,696,018 | -0.14(-2.97%) |
Apr 08, 2019 | 4.866 | 4.880 | 4.750 | 4.795 | 2,261,065 | -0.08(-1.65%) |
Apr 05, 2019 | 4.893 | 4.929 | 4.848 | 4.875 | 1,730,384 | -0.03(-0.55%) |
Apr 04, 2019 | 4.938 | 4.964 | 4.875 | 4.902 | 1,964,555 | -0.04(-0.72%) |
Apr 03, 2019 | 4.964 | 4.964 | 4.875 | 4.938 | 2,272,740 | -0.04(-0.89%) |
Apr 02, 2019 | 4.911 | 4.991 | 4.857 | 4.982 | 2,400,793 | +0.07(+1.45%) |
Apr 01, 2019 | 4.741 | 4.911 | 4.724 | 4.911 | 2,321,625 | +0.17(+3.57%) |
Mar 29, 2019 | 4.777 | 4.786 | 4.652 | 4.741 | 4,706,327 | -0.03(-0.56%) |
Mar 28, 2019 | 4.768 | 4.826 | 4.706 | 4.768 | 2,125,751 | +0.01(+0.19%) |
Mar 27, 2019 | 4.698 | 4.777 | 4.676 | 4.759 | 2,562,956 | +0.06(+1.30%) |
Mar 26, 2019 | 4.620 | 4.707 | 4.567 | 4.698 | 2,383,100 | +0.07(+1.51%) |
Mar 25, 2019 | 4.646 | 4.689 | 4.560 | 4.628 | 1,790,024 | -0.01(-0.19%) |
Mar 22, 2019 | 4.733 | 4.751 | 4.602 | 4.637 | 2,431,467 | -0.12(-2.57%) |
Mar 21, 2019 | 4.628 | 4.777 | 4.620 | 4.759 | 1,694,480 | +0.11(+2.44%) |
Mar 20, 2019 | 4.602 | 4.689 | 4.593 | 4.646 | 1,993,431 | +0.02(+0.38%) |
Mar 19, 2019 | 4.576 | 4.646 | 4.541 | 4.628 | 2,696,587 | +0.05(+1.14%) |
Mar 18, 2019 | 4.532 | 4.628 | 4.523 | 4.576 | 2,253,381 | +0.05(+1.16%) |
Mar 15, 2019 | 4.716 | 4.742 | 4.497 | 4.523 | 6,815,964 | -0.16(-3.36%) |
Mar 14, 2019 | 4.654 | 4.711 | 4.650 | 4.681 | 2,105,803 | +0.03(+0.75%) |
Mar 13, 2019 | 4.663 | 4.711 | 4.611 | 4.646 | 1,825,731 | -0.01(-0.19%) |
Mar 12, 2019 | 4.620 | 4.681 | 4.611 | 4.654 | 1,116,179 | +0.06(+1.33%) |
Mar 11, 2019 | 4.541 | 4.602 | 4.541 | 4.593 | 1,549,148 | +0.09(+1.94%) |
Mar 08, 2019 | 4.532 | 4.576 | 4.480 | 4.506 | 2,547,355 | -0.04(-0.96%) |
Mar 07, 2019 | 4.637 | 4.663 | 4.550 | 4.550 | 3,496,045 | -0.10(-2.07%) |
Mar 06, 2019 | 4.707 | 4.724 | 4.620 | 4.646 | 2,755,881 | -0.10(-2.03%) |
Mar 05, 2019 | 4.654 | 4.803 | 4.593 | 4.742 | 5,330,620 | +0.10(+2.07%) |
Mar 04, 2019 | 4.576 | 4.681 | 4.550 | 4.646 | 3,758,026 | +0.05(+1.14%) |
Mar 01, 2019 | 4.864 | 4.873 | 4.589 | 4.593 | 7,180,461 | -0.26(-5.40%) |
Feb 28, 2019 | 4.908 | 4.943 | 4.820 | 4.855 | 8,012,400 | -0.04(-0.89%) |
Feb 27, 2019 | 5.100 | 5.100 | 4.899 | 4.899 | 6,256,497 | -0.24(-4.75%) |
Feb 26, 2019 | 5.231 | 5.231 | 5.126 | 5.143 | 3,201,777 | -0.06(-1.17%) |
Feb 25, 2019 | 5.283 | 5.296 | 5.178 | 5.205 | 2,316,774 | -0.08(-1.49%) |
Feb 22, 2019 | 5.292 | 5.344 | 5.261 | 5.283 | 2,384,402 | -0.01(-0.16%) |
Feb 21, 2019 | 5.274 | 5.309 | 5.213 | 5.292 | 1,279,748 | +0.02(+0.33%) |
Feb 20, 2019 | 5.283 | 5.301 | 5.240 | 5.274 | 1,767,570 | +0.00(+0.00%) |
Feb 19, 2019 | 5.327 | 5.379 | 5.248 | 5.274 | 4,469,619 | -0.05(-0.98%) |
Feb 15, 2019 | 5.327 | 5.379 | 5.301 | 5.327 | 2,460,210 | +0.02(+0.33%) |
Feb 14, 2019 | 5.274 | 5.327 | 5.257 | 5.309 | 1,760,345 | +0.01(+0.16%) |
Feb 13, 2019 | 5.257 | 5.309 | 5.196 | 5.301 | 2,617,159 | -0.01(-0.16%) |
Feb 12, 2019 | 5.388 | 5.414 | 5.301 | 5.309 | 2,177,983 | -0.06(-1.14%) |
Feb 11, 2019 | 5.248 | 5.423 | 5.240 | 5.371 | 6,090,945 | +0.18(+3.54%) |
Feb 08, 2019 | 5.196 | 5.240 | 5.126 | 5.187 | 2,679,160 | -0.03(-0.50%) |
Feb 07, 2019 | 5.126 | 5.257 | 5.065 | 5.213 | 4,266,925 | +0.06(+1.19%) |
Feb 06, 2019 | 5.187 | 5.205 | 5.143 | 5.152 | 1,521,945 | -0.05(-1.01%) |
Feb 05, 2019 | 5.240 | 5.257 | 5.152 | 5.205 | 2,631,616 | -0.04(-0.83%) |
Feb 04, 2019 | 5.240 | 5.257 | 5.192 | 5.248 | 1,856,084 | +0.03(+0.67%) |
Feb 01, 2019 | 5.309 | 5.336 | 5.187 | 5.213 | 2,596,252 | -0.09(-1.65%) |
Jan 31, 2019 | 5.082 | 5.327 | 5.056 | 5.301 | 7,611,995 | +0.22(+4.30%) |
Jan 30, 2019 | 4.995 | 5.170 | 4.992 | 5.082 | 5,257,739 | +0.09(+1.75%) |
Jan 29, 2019 | 4.986 | 5.065 | 4.951 | 4.995 | 3,402,741 | +0.00(+0.00%) |
Jan 28, 2019 | 4.864 | 5.047 | 4.864 | 4.995 | 3,014,748 | +0.10(+1.96%) |
Jan 25, 2019 | 4.785 | 4.908 | 4.768 | 4.899 | 1,802,444 | +0.16(+3.31%) |
Jan 24, 2019 | 4.733 | 4.768 | 4.663 | 4.742 | 2,155,093 | +0.00(+0.00%) |
Jan 23, 2019 | 4.803 | 4.855 | 4.689 | 4.742 | 2,368,968 | -0.06(-1.27%) |
Jan 22, 2019 | 4.838 | 4.873 | 4.716 | 4.803 | 3,430,816 | -0.06(-1.26%) |
Jan 18, 2019 | 4.864 | 4.912 | 4.794 | 4.864 | 2,720,499 | +0.02(+0.36%) |
Jan 17, 2019 | 4.978 | 4.986 | 4.838 | 4.847 | 5,003,106 | -0.15(-2.97%) |
Jan 16, 2019 | 4.925 | 5.021 | 4.908 | 4.995 | 1,541,427 | +0.10(+1.96%) |
Jan 15, 2019 | 4.899 | 4.934 | 4.855 | 4.899 | 1,499,238 | +0.03(+0.72%) |
Jan 14, 2019 | 4.820 | 4.960 | 4.820 | 4.864 | 2,559,806 | +0.02(+0.36%) |
Jan 11, 2019 | 4.820 | 4.925 | 4.803 | 4.847 | 1,902,987 | +0.03(+0.54%) |
Jan 10, 2019 | 4.812 | 4.882 | 4.812 | 4.820 | 2,656,823 | -0.03(-0.54%) |
Jan 09, 2019 | 4.829 | 4.855 | 4.777 | 4.847 | 2,955,795 | +0.06(+1.28%) |
Jan 08, 2019 | 4.663 | 4.803 | 4.637 | 4.785 | 4,244,441 | +0.16(+3.40%) |
Jan 07, 2019 | 4.454 | 4.689 | 4.454 | 4.628 | 4,276,383 | +0.22(+4.95%) |
Jan 04, 2019 | 4.288 | 4.445 | 4.270 | 4.410 | 4,022,405 | +0.15(+3.48%) |
Jan 03, 2019 | 4.183 | 4.375 | 4.183 | 4.261 | 3,371,307 | +0.09(+2.09%) |
Jan 02, 2019 | 4.017 | 4.218 | 4.004 | 4.174 | 3,319,876 | +0.09(+2.14%) |
Dec 31, 2018 | 4.139 | 4.139 | 3.982 | 4.087 | 6,018,835 | -0.04(-1.06%) |
Dec 28, 2018 | 4.061 | 4.209 | 4.043 | 4.131 | 5,385,804 | +0.10(+2.60%) |
Dec 27, 2018 | 4.009 | 4.051 | 3.898 | 4.026 | 4,809,397 | -0.03(-0.84%) |
Dec 26, 2018 | 3.923 | 4.068 | 3.906 | 4.060 | 5,649,017 | +0.14(+3.48%) |
Dec 24, 2018 | 3.932 | 4.060 | 3.923 | 3.923 | 4,437,645 | -0.05(-1.29%) |
Dec 21, 2018 | 3.983 | 4.111 | 3.957 | 3.975 | 11,072,129 | +0.00(+0.00%) |
Dec 20, 2018 | 4.128 | 4.128 | 3.881 | 3.975 | 7,652,819 | -0.15(-3.72%) |
Dec 19, 2018 | 4.324 | 4.367 | 4.111 | 4.128 | 6,633,709 | -0.20(-4.54%) |
Dec 18, 2018 | 4.375 | 4.444 | 4.324 | 4.324 | 4,714,196 | -0.01(-0.20%) |
Dec 17, 2018 | 4.734 | 4.768 | 4.256 | 4.333 | 7,231,345 | -0.47(-9.77%) |
Dec 14, 2018 | 4.938 | 4.938 | 4.751 | 4.802 | 4,677,061 | -0.17(-3.43%) |
Dec 13, 2018 | 4.938 | 5.045 | 4.904 | 4.972 | 2,330,349 | +0.03(+0.52%) |
Dec 12, 2018 | 5.024 | 5.135 | 4.947 | 4.947 | 2,566,243 | -0.08(-1.53%) |
Dec 11, 2018 | 5.135 | 5.152 | 4.998 | 5.024 | 4,785,789 | -0.09(-1.67%) |
Dec 10, 2018 | 5.160 | 5.177 | 5.075 | 5.109 | 4,025,741 | -0.07(-1.32%) |
Dec 07, 2018 | 5.220 | 5.275 | 5.126 | 5.177 | 3,102,095 | -0.07(-1.30%) |
Dec 06, 2018 | 5.100 | 5.245 | 5.049 | 5.245 | 3,857,135 | +0.09(+1.82%) |
Dec 04, 2018 | 5.314 | 5.331 | 5.126 | 5.152 | 2,457,125 | -0.17(-3.21%) |
Dec 03, 2018 | 5.288 | 5.356 | 5.237 | 5.322 | 4,361,768 | +0.07(+1.30%) |
Nov 30, 2018 | 5.126 | 5.284 | 5.110 | 5.254 | 4,059,526 | +0.13(+2.50%) |
Nov 29, 2018 | 5.117 | 5.211 | 5.100 | 5.126 | 5,903,757 | -0.01(-0.17%) |
Nov 28, 2018 | 5.024 | 5.135 | 4.964 | 5.135 | 2,694,073 | +0.10(+2.03%) |
Nov 27, 2018 | 5.109 | 5.109 | 5.024 | 5.032 | 1,875,132 | -0.08(-1.50%) |
Nov 26, 2018 | 5.100 | 5.126 | 5.058 | 5.109 | 2,098,232 | +0.05(+1.01%) |
Nov 23, 2018 | 5.083 | 5.117 | 5.032 | 5.058 | 823,887 | -0.03(-0.50%) |
Nov 21, 2018 | 5.083 | 5.083 | 5.083 | 0 | +0.02(+0.34%) | |
Nov 20, 2018 | 5.126 | 5.152 | 5.041 | 5.066 | 2,620,167 | -0.07(-1.33%) |
Nov 19, 2018 | 5.117 | 5.186 | 5.109 | 5.135 | 2,564,264 | +0.00(+0.00%) |
Nov 16, 2018 | 5.092 | 5.194 | 5.092 | 5.135 | 2,811,325 | +0.02(+0.33%) |
Nov 15, 2018 | 5.100 | 5.135 | 4.998 | 5.117 | 3,659,771 | -0.03(-0.50%) |
Nov 14, 2018 | 5.203 | 5.237 | 5.075 | 5.143 | 2,313,488 | -0.03(-0.66%) |
Nov 13, 2018 | 5.203 | 5.220 | 5.135 | 5.177 | 2,089,682 | -0.02(-0.33%) |
Nov 12, 2018 | 5.203 | 5.220 | 5.092 | 5.194 | 3,524,366 | -0.03(-0.65%) |
Nov 09, 2018 | 5.203 | 5.271 | 5.186 | 5.228 | 5,934,408 | +0.02(+0.33%) |
Nov 08, 2018 | 5.203 | 5.288 | 5.177 | 5.211 | 6,006,949 | +0.09(+1.66%) |
Nov 07, 2018 | 4.947 | 5.271 | 4.921 | 5.126 | 6,105,082 | +0.20(+3.98%) |
Nov 06, 2018 | 4.947 | 4.955 | 4.879 | 4.930 | 2,820,406 | -0.01(-0.17%) |
Nov 05, 2018 | 4.938 | 5.024 | 4.921 | 4.938 | 2,654,123 | +0.00(+0.00%) |
Nov 02, 2018 | 5.007 | 5.024 | 4.921 | 4.938 | 1,680,253 | -0.08(-1.53%) |
Nov 01, 2018 | 4.990 | 5.075 | 4.977 | 5.015 | 2,445,595 | +0.01(+0.17%) |
Oct 31, 2018 | 4.913 | 5.075 | 4.904 | 5.007 | 3,887,239 | +0.09(+1.73%) |
Oct 30, 2018 | 4.810 | 4.947 | 4.810 | 4.921 | 2,311,020 | +0.09(+1.94%) |
Oct 29, 2018 | 4.904 | 4.990 | 4.776 | 4.827 | 2,912,718 | -0.04(-0.88%) |
Oct 26, 2018 | 4.947 | 5.015 | 4.862 | 4.870 | 2,894,804 | -0.12(-2.39%) |
Oct 25, 2018 | 4.887 | 4.998 | 4.870 | 4.990 | 3,648,148 | +0.11(+2.27%) |
Oct 24, 2018 | 4.785 | 4.887 | 4.734 | 4.879 | 3,686,253 | +0.12(+2.51%) |
Oct 23, 2018 | 4.887 | 4.904 | 4.759 | 4.759 | 3,983,189 | -0.16(-3.29%) |
Oct 22, 2018 | 4.981 | 5.024 | 4.904 | 4.921 | 2,563,249 | -0.07(-1.37%) |
Oct 19, 2018 | 4.964 | 5.032 | 4.947 | 4.990 | 2,986,608 | +0.04(+0.86%) |
Oct 18, 2018 | 4.964 | 5.024 | 4.930 | 4.947 | 2,745,221 | -0.03(-0.51%) |
Oct 17, 2018 | 4.930 | 5.058 | 4.913 | 4.972 | 2,585,515 | +0.03(+0.52%) |
Oct 16, 2018 | 4.810 | 4.964 | 4.759 | 4.947 | 2,390,536 | +0.17(+3.57%) |
Oct 15, 2018 | 4.691 | 4.836 | 4.665 | 4.776 | 2,420,786 | +0.12(+2.56%) |
Oct 12, 2018 | 4.819 | 4.862 | 4.631 | 4.657 | 2,504,023 | -0.14(-2.85%) |
Oct 11, 2018 | 4.947 | 5.032 | 4.776 | 4.793 | 5,120,265 | -0.18(-3.60%) |
Oct 10, 2018 | 4.981 | 5.058 | 4.972 | 4.972 | 2,617,006 | -0.02(-0.34%) |
Oct 09, 2018 | 5.058 | 5.066 | 4.972 | 4.990 | 2,207,908 | -0.06(-1.18%) |
Oct 08, 2018 | 4.930 | 5.062 | 4.913 | 5.049 | 2,103,837 | +0.10(+2.07%) |
Oct 05, 2018 | 5.024 | 5.049 | 4.904 | 4.947 | 3,223,210 | -0.05(-1.02%) |
Oct 04, 2018 | 5.083 | 5.083 | 4.938 | 4.998 | 3,521,847 | -0.11(-2.17%) |
Oct 03, 2018 | 5.152 | 5.177 | 5.075 | 5.109 | 2,732,560 | -0.04(-0.83%) |
Oct 02, 2018 | 5.177 | 5.203 | 5.152 | 5.152 | 1,286,415 | -0.03(-0.66%) |