Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.989 | 6.070 | 5.953 | 6.029 | 3,643,505 | +0.05(+0.85%) |
Sep 27, 2019 | 5.974 | 6.100 | 5.928 | 5.979 | 2,212,612 | +0.04(+0.60%) |
Sep 26, 2019 | 5.903 | 5.974 | 5.842 | 5.943 | 1,258,020 | +0.04(+0.69%) |
Sep 25, 2019 | 5.918 | 6.065 | 5.857 | 5.903 | 1,916,907 | +0.03(+0.52%) |
Sep 24, 2019 | 5.852 | 5.948 | 5.791 | 5.872 | 1,847,291 | +0.04(+0.61%) |
Sep 23, 2019 | 5.726 | 5.862 | 5.710 | 5.837 | 1,662,781 | +0.11(+1.95%) |
Sep 20, 2019 | 5.771 | 5.898 | 5.634 | 5.726 | 7,722,314 | -0.05(-0.88%) |
Sep 19, 2019 | 6.014 | 6.014 | 5.726 | 5.776 | 3,072,324 | -0.24(-4.04%) |
Sep 18, 2019 | 6.075 | 6.075 | 5.903 | 6.019 | 2,187,933 | -0.07(-1.08%) |
Sep 17, 2019 | 6.120 | 6.181 | 6.004 | 6.085 | 2,358,708 | -0.07(-1.07%) |
Sep 16, 2019 | 6.333 | 6.429 | 5.781 | 6.151 | 4,315,150 | -0.21(-3.28%) |
Sep 13, 2019 | 6.364 | 6.460 | 6.303 | 6.359 | 3,506,240 | +0.03(+0.52%) |
Sep 12, 2019 | 6.317 | 6.369 | 6.167 | 6.327 | 2,442,939 | +0.04(+0.60%) |
Sep 11, 2019 | 6.093 | 6.308 | 6.083 | 6.289 | 4,431,139 | +0.22(+3.70%) |
Sep 10, 2019 | 5.994 | 6.181 | 5.994 | 6.064 | 2,952,909 | +0.07(+1.25%) |
Sep 09, 2019 | 5.910 | 6.032 | 5.887 | 5.990 | 2,948,782 | +0.09(+1.59%) |
Sep 06, 2019 | 5.821 | 5.962 | 5.742 | 5.896 | 1,706,212 | +0.10(+1.78%) |
Sep 05, 2019 | 5.938 | 5.970 | 5.634 | 5.793 | 2,856,657 | -0.07(-1.20%) |
Sep 04, 2019 | 5.676 | 5.896 | 5.653 | 5.863 | 2,613,105 | +0.22(+3.81%) |
Sep 03, 2019 | 5.442 | 5.704 | 5.433 | 5.648 | 3,437,955 | +0.18(+3.34%) |
Aug 30, 2019 | 5.423 | 5.517 | 5.344 | 5.466 | 3,364,981 | +0.10(+1.92%) |
Aug 29, 2019 | 5.489 | 5.531 | 5.290 | 5.363 | 2,352,837 | -0.07(-1.21%) |
Aug 28, 2019 | 5.568 | 5.594 | 5.419 | 5.428 | 3,181,104 | -0.16(-2.85%) |
Aug 27, 2019 | 5.966 | 5.985 | 5.568 | 5.587 | 4,240,599 | -0.34(-5.76%) |
Aug 26, 2019 | 5.943 | 6.022 | 5.882 | 5.929 | 2,441,259 | +0.06(+1.04%) |
Aug 23, 2019 | 5.887 | 5.891 | 5.756 | 5.868 | 2,665,315 | -0.02(-0.40%) |
Aug 22, 2019 | 5.718 | 5.910 | 5.685 | 5.891 | 2,915,333 | +0.18(+3.20%) |
Aug 21, 2019 | 5.573 | 5.718 | 5.545 | 5.709 | 2,509,136 | +0.15(+2.78%) |
Aug 20, 2019 | 5.540 | 5.580 | 5.475 | 5.554 | 1,926,416 | -0.01(-0.25%) |
Aug 19, 2019 | 5.522 | 5.582 | 5.466 | 5.568 | 1,819,218 | +0.09(+1.62%) |
Aug 16, 2019 | 5.349 | 5.551 | 5.349 | 5.480 | 2,537,947 | +0.16(+2.99%) |
Aug 15, 2019 | 5.372 | 5.419 | 5.255 | 5.320 | 3,502,128 | -0.01(-0.18%) |
Aug 14, 2019 | 5.372 | 5.372 | 5.241 | 5.330 | 1,776,640 | -0.06(-1.13%) |
Aug 13, 2019 | 5.377 | 5.522 | 5.358 | 5.391 | 4,109,427 | +0.02(+0.35%) |
Aug 12, 2019 | 5.250 | 5.451 | 5.241 | 5.372 | 3,327,585 | +0.10(+1.86%) |
Aug 09, 2019 | 5.428 | 5.451 | 5.246 | 5.274 | 6,158,946 | -0.17(-3.10%) |
Aug 08, 2019 | 5.101 | 5.503 | 5.101 | 5.442 | 6,961,137 | +0.36(+6.99%) |
Aug 07, 2019 | 5.292 | 5.709 | 5.068 | 5.086 | 5,613,538 | +0.18(+3.62%) |
Aug 06, 2019 | 4.979 | 5.005 | 4.789 | 4.909 | 3,869,045 | -0.06(-1.22%) |
Aug 05, 2019 | 5.058 | 5.091 | 4.913 | 4.969 | 4,227,347 | -0.17(-3.37%) |
Aug 02, 2019 | 5.189 | 5.260 | 5.056 | 5.143 | 4,523,043 | -0.05(-0.99%) |
Aug 01, 2019 | 5.391 | 5.461 | 5.138 | 5.194 | 7,593,449 | -0.21(-3.90%) |
Jul 31, 2019 | 5.639 | 5.695 | 5.334 | 5.405 | 52,434,028 | -0.23(-4.15%) |
Jul 30, 2019 | 5.423 | 5.671 | 5.358 | 5.639 | 9,428,965 | +0.20(+3.61%) |
Jul 29, 2019 | 5.171 | 5.746 | 5.171 | 5.442 | 10,196,463 | +0.22(+4.30%) |
Jul 26, 2019 | 4.824 | 5.320 | 4.806 | 5.218 | 17,863,510 | +0.73(+16.39%) |
Jul 25, 2019 | 4.576 | 4.619 | 4.476 | 4.483 | 2,368,286 | -0.09(-2.05%) |
Jul 24, 2019 | 4.520 | 4.590 | 4.520 | 4.576 | 2,445,392 | +0.06(+1.35%) |
Jul 23, 2019 | 4.497 | 4.527 | 4.469 | 4.516 | 2,839,163 | +0.03(+0.63%) |
Jul 22, 2019 | 4.464 | 4.497 | 4.422 | 4.488 | 2,144,610 | +0.02(+0.52%) |
Jul 19, 2019 | 4.525 | 4.567 | 4.459 | 4.464 | 1,144,170 | -0.07(-1.65%) |
Jul 18, 2019 | 4.539 | 4.574 | 4.509 | 4.539 | 1,421,825 | +0.03(+0.62%) |
Jul 17, 2019 | 4.558 | 4.600 | 4.502 | 4.511 | 751,310 | -0.05(-1.03%) |
Jul 16, 2019 | 4.539 | 4.590 | 4.516 | 4.558 | 949,980 | +0.01(+0.21%) |
Jul 15, 2019 | 4.492 | 4.567 | 4.428 | 4.548 | 2,754,936 | +0.06(+1.36%) |
Jul 12, 2019 | 4.497 | 4.553 | 4.427 | 4.488 | 2,095,794 | +0.01(+0.31%) |
Jul 11, 2019 | 4.469 | 4.525 | 4.417 | 4.473 | 1,783,493 | -0.00(-0.10%) |
Jul 10, 2019 | 4.394 | 4.544 | 4.375 | 4.478 | 1,521,556 | +0.10(+2.35%) |
Jul 09, 2019 | 4.539 | 4.553 | 4.356 | 4.375 | 3,197,384 | -0.17(-3.71%) |
Jul 08, 2019 | 4.548 | 4.594 | 4.492 | 4.544 | 1,427,236 | -0.01(-0.31%) |
Jul 05, 2019 | 4.497 | 4.562 | 4.455 | 4.558 | 939,014 | +0.04(+0.93%) |
Jul 03, 2019 | 4.450 | 4.516 | 4.389 | 4.516 | 771,257 | +0.08(+1.90%) |
Jul 02, 2019 | 4.516 | 4.534 | 4.408 | 4.431 | 1,522,007 | -0.07(-1.46%) |
Jul 01, 2019 | 4.604 | 4.633 | 4.469 | 4.497 | 1,831,079 | -0.07(-1.44%) |
Jun 28, 2019 | 4.520 | 4.586 | 4.520 | 4.562 | 7,210,369 | +0.06(+1.25%) |
Jun 27, 2019 | 4.497 | 4.558 | 4.488 | 4.506 | 3,536,771 | +0.04(+0.84%) |
Jun 26, 2019 | 4.562 | 4.586 | 4.445 | 4.469 | 2,075,631 | -0.10(-2.25%) |
Jun 25, 2019 | 4.399 | 4.619 | 4.394 | 4.572 | 2,248,152 | +0.18(+4.05%) |
Jun 24, 2019 | 4.511 | 4.534 | 4.356 | 4.394 | 2,414,022 | -0.13(-2.90%) |
Jun 21, 2019 | 4.576 | 4.604 | 4.445 | 4.525 | 5,772,142 | -0.07(-1.53%) |
Jun 20, 2019 | 4.567 | 4.661 | 4.562 | 4.595 | 1,696,650 | +0.02(+0.41%) |
Jun 19, 2019 | 4.497 | 4.593 | 4.478 | 4.576 | 2,195,668 | +0.07(+1.66%) |
Jun 18, 2019 | 4.595 | 4.656 | 4.429 | 4.502 | 2,224,540 | -0.09(-2.04%) |
Jun 17, 2019 | 4.497 | 4.621 | 4.494 | 4.595 | 2,688,219 | +0.14(+3.04%) |
Jun 14, 2019 | 4.621 | 4.634 | 4.316 | 4.459 | 3,414,922 | -0.16(-3.50%) |
Jun 13, 2019 | 4.549 | 4.662 | 4.540 | 4.621 | 1,940,593 | +0.11(+2.39%) |
Jun 12, 2019 | 4.662 | 4.662 | 4.495 | 4.513 | 1,664,567 | -0.16(-3.37%) |
Jun 11, 2019 | 4.715 | 4.738 | 4.662 | 4.671 | 2,110,077 | +0.06(+1.27%) |
Jun 10, 2019 | 4.491 | 4.648 | 4.454 | 4.612 | 2,541,770 | +0.13(+2.91%) |
Jun 07, 2019 | 4.491 | 4.518 | 4.455 | 4.482 | 1,766,246 | +0.01(+0.30%) |
Jun 06, 2019 | 4.415 | 4.500 | 4.415 | 4.468 | 1,534,241 | +0.06(+1.32%) |
Jun 05, 2019 | 4.531 | 4.536 | 4.379 | 4.410 | 2,931,195 | -0.11(-2.48%) |
Jun 04, 2019 | 4.293 | 4.554 | 4.289 | 4.522 | 3,185,526 | +0.26(+6.22%) |
Jun 03, 2019 | 4.024 | 4.262 | 4.015 | 4.257 | 2,331,519 | +0.24(+5.92%) |
May 31, 2019 | 4.073 | 4.078 | 3.983 | 4.019 | 2,069,751 | -0.09(-2.19%) |
May 30, 2019 | 4.159 | 4.212 | 4.096 | 4.109 | 1,978,214 | -0.04(-1.08%) |
May 29, 2019 | 4.001 | 4.163 | 3.952 | 4.154 | 7,873,653 | +0.13(+3.24%) |
May 28, 2019 | 4.114 | 4.132 | 3.871 | 4.024 | 4,512,420 | -0.10(-2.40%) |
May 24, 2019 | 4.154 | 4.168 | 4.082 | 4.123 | 1,686,975 | -0.01(-0.22%) |
May 23, 2019 | 4.199 | 4.239 | 4.109 | 4.132 | 1,783,546 | -0.09(-2.13%) |
May 22, 2019 | 4.311 | 4.347 | 4.208 | 4.221 | 1,769,774 | -0.11(-2.59%) |
May 21, 2019 | 4.293 | 4.392 | 4.271 | 4.334 | 1,584,327 | +0.06(+1.47%) |
May 20, 2019 | 4.271 | 4.316 | 4.226 | 4.271 | 1,789,638 | -0.02(-0.42%) |
May 17, 2019 | 4.248 | 4.320 | 4.248 | 4.289 | 1,350,515 | +0.02(+0.42%) |
May 16, 2019 | 4.316 | 4.408 | 4.266 | 4.271 | 2,009,678 | -0.03(-0.73%) |
May 15, 2019 | 4.262 | 4.307 | 4.230 | 4.302 | 2,133,556 | +0.04(+0.84%) |
May 14, 2019 | 4.266 | 4.307 | 4.248 | 4.266 | 1,967,437 | +0.00(+0.00%) |
May 13, 2019 | 4.271 | 4.286 | 4.226 | 4.266 | 2,056,524 | -0.04(-1.04%) |
May 10, 2019 | 4.329 | 4.365 | 4.284 | 4.311 | 2,805,242 | -0.04(-0.93%) |
May 09, 2019 | 4.203 | 4.370 | 4.186 | 4.352 | 2,780,407 | +0.11(+2.54%) |
May 08, 2019 | 4.289 | 4.311 | 4.203 | 4.244 | 2,939,877 | -0.05(-1.15%) |
May 07, 2019 | 4.280 | 4.356 | 4.093 | 4.293 | 6,058,966 | -0.10(-2.35%) |
May 06, 2019 | 4.298 | 4.428 | 4.298 | 4.397 | 2,361,758 | +0.06(+1.45%) |
May 03, 2019 | 4.316 | 4.383 | 4.289 | 4.334 | 1,590,557 | +0.04(+1.05%) |
May 02, 2019 | 4.289 | 4.320 | 4.123 | 4.289 | 2,536,675 | -0.01(-0.31%) |
May 01, 2019 | 4.275 | 4.361 | 4.248 | 4.302 | 2,080,125 | +0.02(+0.52%) |
Apr 30, 2019 | 4.307 | 4.338 | 4.271 | 4.280 | 2,439,489 | -0.02(-0.42%) |
Apr 29, 2019 | 4.343 | 4.383 | 4.266 | 4.298 | 1,956,183 | -0.02(-0.52%) |
Apr 26, 2019 | 4.190 | 4.343 | 4.172 | 4.320 | 2,685,888 | +0.14(+3.44%) |
Apr 25, 2019 | 4.500 | 4.500 | 4.159 | 4.177 | 7,864,945 | -0.36(-8.01%) |
Apr 24, 2019 | 4.805 | 4.810 | 4.527 | 4.540 | 4,388,627 | -0.27(-5.60%) |
Apr 23, 2019 | 4.778 | 4.852 | 4.774 | 4.810 | 1,979,118 | +0.05(+1.04%) |
Apr 22, 2019 | 4.738 | 4.810 | 4.693 | 4.760 | 2,291,999 | +0.01(+0.19%) |
Apr 18, 2019 | 4.850 | 4.877 | 4.720 | 4.751 | 3,747,151 | -0.09(-1.86%) |
Apr 17, 2019 | 4.850 | 4.864 | 4.796 | 4.841 | 2,044,849 | +0.00(+0.00%) |
Apr 16, 2019 | 4.720 | 4.870 | 4.702 | 4.841 | 2,067,833 | +0.14(+2.96%) |
Apr 15, 2019 | 4.662 | 4.706 | 4.648 | 4.702 | 1,374,566 | +0.04(+0.77%) |
Apr 12, 2019 | 4.724 | 4.745 | 4.644 | 4.666 | 1,049,906 | -0.04(-0.76%) |
Apr 11, 2019 | 4.693 | 4.765 | 4.693 | 4.702 | 1,120,215 | +0.00(+0.00%) |
Apr 10, 2019 | 4.693 | 4.733 | 4.671 | 4.702 | 989,142 | +0.02(+0.48%) |
Apr 09, 2019 | 4.760 | 4.794 | 4.666 | 4.679 | 1,274,251 | -0.09(-1.98%) |
Apr 08, 2019 | 4.868 | 4.868 | 4.742 | 4.774 | 1,141,438 | -0.10(-2.03%) |
Apr 05, 2019 | 4.837 | 4.913 | 4.819 | 4.873 | 1,206,890 | +0.03(+0.65%) |
Apr 04, 2019 | 4.769 | 4.846 | 4.742 | 4.841 | 1,268,426 | +0.09(+1.79%) |
Apr 03, 2019 | 4.792 | 4.832 | 4.747 | 4.756 | 1,309,271 | -0.04(-0.94%) |
Apr 02, 2019 | 4.904 | 4.918 | 4.783 | 4.801 | 1,600,219 | -0.08(-1.66%) |
Apr 01, 2019 | 4.859 | 4.904 | 4.814 | 4.882 | 2,146,475 | +0.04(+0.74%) |
Mar 29, 2019 | 4.886 | 4.904 | 4.801 | 4.846 | 2,357,445 | -0.01(-0.18%) |
Mar 28, 2019 | 4.864 | 4.985 | 4.841 | 4.855 | 1,920,706 | +0.00(+0.09%) |
Mar 27, 2019 | 4.850 | 4.877 | 4.787 | 4.850 | 1,241,160 | +0.00(+0.00%) |
Mar 26, 2019 | 4.765 | 4.850 | 4.738 | 4.850 | 1,838,057 | +0.10(+2.08%) |
Mar 25, 2019 | 4.724 | 4.774 | 4.585 | 4.751 | 1,986,649 | +0.00(+0.00%) |
Mar 22, 2019 | 4.801 | 4.819 | 4.724 | 4.751 | 1,902,968 | -0.05(-1.03%) |
Mar 21, 2019 | 4.828 | 4.891 | 4.778 | 4.801 | 1,875,459 | -0.05(-1.02%) |
Mar 20, 2019 | 4.931 | 4.967 | 4.832 | 4.850 | 2,155,173 | -0.09(-1.82%) |
Mar 19, 2019 | 4.971 | 5.007 | 4.913 | 4.940 | 3,475,828 | -0.02(-0.45%) |
Mar 18, 2019 | 4.877 | 4.967 | 4.850 | 4.962 | 4,203,229 | +0.10(+2.03%) |
Mar 15, 2019 | 4.812 | 4.885 | 4.794 | 4.864 | 6,321,293 | +0.08(+1.63%) |
Mar 14, 2019 | 4.898 | 4.903 | 4.777 | 4.786 | 2,659,526 | -0.08(-1.69%) |
Mar 13, 2019 | 4.872 | 4.885 | 4.833 | 4.868 | 2,616,473 | +0.01(+0.27%) |
Mar 12, 2019 | 4.959 | 4.994 | 4.829 | 4.855 | 2,381,051 | -0.10(-2.01%) |
Mar 11, 2019 | 4.842 | 4.959 | 4.825 | 4.955 | 3,892,816 | +0.14(+2.88%) |
Mar 08, 2019 | 4.812 | 4.877 | 4.799 | 4.816 | 1,911,373 | -0.03(-0.71%) |
Mar 07, 2019 | 4.864 | 4.911 | 4.812 | 4.851 | 2,437,769 | -0.00(-0.09%) |
Mar 06, 2019 | 4.963 | 4.963 | 4.829 | 4.855 | 5,097,857 | -0.08(-1.67%) |
Mar 05, 2019 | 4.898 | 4.976 | 4.846 | 4.937 | 2,117,608 | +0.03(+0.53%) |
Mar 04, 2019 | 5.167 | 5.197 | 4.872 | 4.911 | 3,125,455 | -0.23(-4.47%) |
Mar 01, 2019 | 5.076 | 5.184 | 5.002 | 5.141 | 2,419,348 | +0.06(+1.28%) |
Feb 28, 2019 | 5.128 | 5.214 | 4.994 | 5.076 | 2,615,427 | +0.11(+2.27%) |
Feb 27, 2019 | 5.085 | 5.119 | 4.907 | 4.963 | 3,385,330 | -0.10(-1.97%) |
Feb 26, 2019 | 5.171 | 5.219 | 5.024 | 5.063 | 2,646,413 | -0.10(-2.01%) |
Feb 25, 2019 | 5.414 | 5.470 | 5.072 | 5.167 | 6,257,435 | -0.23(-4.18%) |
Feb 22, 2019 | 5.336 | 5.396 | 5.301 | 5.392 | 1,844,874 | +0.06(+1.06%) |
Feb 21, 2019 | 5.301 | 5.349 | 5.275 | 5.336 | 2,176,210 | +0.03(+0.49%) |
Feb 20, 2019 | 5.175 | 5.338 | 5.175 | 5.310 | 2,317,989 | +0.15(+2.94%) |
Feb 19, 2019 | 5.145 | 5.171 | 5.080 | 5.158 | 3,469,361 | +0.01(+0.25%) |
Feb 15, 2019 | 5.072 | 5.175 | 5.050 | 5.145 | 3,237,189 | +0.10(+2.06%) |
Feb 14, 2019 | 4.963 | 5.063 | 4.918 | 5.041 | 2,383,492 | +0.06(+1.31%) |
Feb 13, 2019 | 4.911 | 5.007 | 4.907 | 4.976 | 2,506,334 | +0.07(+1.50%) |
Feb 12, 2019 | 4.907 | 4.950 | 4.874 | 4.903 | 1,912,252 | +0.00(+0.09%) |
Feb 11, 2019 | 4.929 | 4.968 | 4.861 | 4.898 | 1,742,813 | -0.03(-0.61%) |
Feb 08, 2019 | 4.677 | 4.933 | 4.677 | 4.929 | 2,054,760 | +0.23(+4.98%) |
Feb 07, 2019 | 4.794 | 4.794 | 4.660 | 4.695 | 2,155,984 | -0.08(-1.72%) |
Feb 06, 2019 | 4.820 | 4.851 | 4.738 | 4.777 | 1,849,106 | -0.05(-1.08%) |
Feb 05, 2019 | 4.755 | 4.833 | 4.755 | 4.829 | 1,505,279 | +0.07(+1.46%) |
Feb 04, 2019 | 4.708 | 4.760 | 4.686 | 4.760 | 2,186,508 | +0.04(+0.92%) |
Feb 01, 2019 | 4.768 | 4.773 | 4.638 | 4.716 | 3,121,740 | -0.05(-1.00%) |
Jan 31, 2019 | 4.630 | 4.777 | 4.582 | 4.764 | 3,953,102 | +0.16(+3.58%) |
Jan 30, 2019 | 4.526 | 4.604 | 4.470 | 4.599 | 2,114,369 | +0.12(+2.61%) |
Jan 29, 2019 | 4.361 | 4.487 | 4.361 | 4.482 | 2,376,868 | +0.13(+2.99%) |
Jan 28, 2019 | 4.340 | 4.366 | 4.270 | 4.353 | 1,416,882 | +0.04(+1.01%) |
Jan 25, 2019 | 4.257 | 4.357 | 4.257 | 4.309 | 1,709,337 | +0.06(+1.43%) |
Jan 24, 2019 | 4.478 | 4.491 | 4.227 | 4.249 | 2,775,083 | -0.25(-5.49%) |
Jan 23, 2019 | 4.547 | 4.595 | 4.478 | 4.495 | 2,187,074 | -0.05(-1.14%) |
Jan 22, 2019 | 4.664 | 4.686 | 4.478 | 4.547 | 2,282,599 | -0.12(-2.60%) |
Jan 18, 2019 | 4.612 | 4.706 | 4.595 | 4.669 | 2,051,759 | +0.07(+1.60%) |
Jan 17, 2019 | 4.482 | 4.634 | 4.474 | 4.595 | 1,783,294 | +0.10(+2.31%) |
Jan 16, 2019 | 4.604 | 4.630 | 4.474 | 4.491 | 1,922,742 | -0.11(-2.35%) |
Jan 15, 2019 | 4.638 | 4.664 | 4.582 | 4.599 | 2,064,876 | -0.04(-0.93%) |
Jan 14, 2019 | 4.682 | 4.712 | 4.621 | 4.643 | 1,983,260 | -0.04(-0.92%) |
Jan 11, 2019 | 4.664 | 4.712 | 4.649 | 4.686 | 1,562,948 | +0.03(+0.56%) |
Jan 10, 2019 | 4.677 | 4.734 | 4.643 | 4.660 | 2,537,300 | -0.03(-0.55%) |
Jan 09, 2019 | 4.699 | 4.742 | 4.673 | 4.686 | 3,439,499 | -0.02(-0.46%) |
Jan 08, 2019 | 4.591 | 4.725 | 4.582 | 4.708 | 3,141,839 | +0.13(+2.94%) |
Jan 07, 2019 | 4.478 | 4.608 | 4.431 | 4.573 | 3,609,553 | +0.08(+1.73%) |
Jan 04, 2019 | 4.348 | 4.504 | 4.335 | 4.495 | 3,469,703 | +0.19(+4.43%) |
Jan 03, 2019 | 4.253 | 4.413 | 4.240 | 4.305 | 3,163,671 | +0.03(+0.81%) |
Jan 02, 2019 | 4.158 | 4.305 | 4.097 | 4.270 | 4,082,310 | +0.06(+1.34%) |
Dec 31, 2018 | 4.192 | 4.225 | 4.075 | 4.214 | 3,539,203 | +0.02(+0.52%) |
Dec 28, 2018 | 4.249 | 4.249 | 4.149 | 4.192 | 2,850,896 | +0.10(+2.43%) |
Dec 27, 2018 | 4.149 | 4.166 | 4.032 | 4.093 | 4,085,549 | -0.09(-2.17%) |
Dec 26, 2018 | 4.049 | 4.192 | 4.015 | 4.184 | 4,591,202 | +0.15(+3.76%) |
Dec 24, 2018 | 4.019 | 4.101 | 4.006 | 4.032 | 2,825,036 | +0.01(+0.32%) |
Dec 21, 2018 | 4.067 | 4.201 | 3.989 | 4.019 | 9,964,862 | -0.03(-0.85%) |
Dec 20, 2018 | 4.101 | 4.158 | 4.002 | 4.054 | 6,836,398 | -0.05(-1.16%) |
Dec 19, 2018 | 4.244 | 4.244 | 4.006 | 4.101 | 8,937,041 | -0.10(-2.37%) |
Dec 18, 2018 | 4.309 | 4.418 | 4.184 | 4.201 | 6,627,151 | -0.11(-2.51%) |
Dec 17, 2018 | 4.361 | 4.426 | 4.288 | 4.309 | 9,074,086 | -0.01(-0.20%) |
Dec 14, 2018 | 4.539 | 4.584 | 4.289 | 4.318 | 6,869,343 | -0.22(-4.95%) |
Dec 13, 2018 | 4.547 | 4.593 | 4.505 | 4.543 | 4,884,451 | -0.01(-0.27%) |
Dec 12, 2018 | 4.622 | 4.709 | 4.549 | 4.555 | 3,583,725 | -0.04(-0.82%) |
Dec 11, 2018 | 4.743 | 4.768 | 4.568 | 4.593 | 4,886,566 | -0.14(-2.90%) |
Dec 10, 2018 | 4.843 | 4.909 | 4.676 | 4.730 | 4,462,842 | -0.10(-1.98%) |
Dec 07, 2018 | 4.913 | 4.988 | 4.818 | 4.826 | 4,278,720 | -0.07(-1.36%) |
Dec 06, 2018 | 4.997 | 5.030 | 4.818 | 4.893 | 8,118,722 | -0.14(-2.73%) |
Dec 04, 2018 | 5.138 | 5.221 | 5.009 | 5.030 | 4,436,986 | -0.10(-1.87%) |
Dec 03, 2018 | 5.230 | 5.330 | 5.063 | 5.126 | 7,501,319 | -0.12(-2.30%) |
Nov 30, 2018 | 5.330 | 5.346 | 5.159 | 5.246 | 6,063,601 | -0.10(-1.87%) |
Nov 29, 2018 | 5.246 | 5.442 | 5.172 | 5.346 | 7,935,911 | +0.13(+2.47%) |
Nov 28, 2018 | 5.396 | 5.450 | 5.176 | 5.217 | 12,102,761 | -0.17(-3.17%) |
Nov 27, 2018 | 5.621 | 5.642 | 5.384 | 5.388 | 10,624,228 | -0.22(-4.01%) |
Nov 26, 2018 | 5.650 | 5.713 | 5.588 | 5.613 | 6,916,259 | -0.03(-0.59%) |
Nov 23, 2018 | 5.663 | 5.700 | 5.625 | 5.646 | 1,253,643 | -0.01(-0.22%) |
Nov 21, 2018 | 5.659 | 5.659 | 5.659 | 0 | -0.10(-1.66%) | |
Nov 20, 2018 | 5.767 | 5.846 | 5.717 | 5.754 | 3,945,382 | -0.02(-0.29%) |
Nov 19, 2018 | 5.942 | 6.000 | 5.771 | 5.771 | 2,439,893 | -0.15(-2.60%) |
Nov 16, 2018 | 5.921 | 5.988 | 5.888 | 5.925 | 2,839,191 | -0.02(-0.28%) |
Nov 15, 2018 | 5.867 | 5.946 | 5.834 | 5.942 | 2,925,440 | +0.05(+0.78%) |
Nov 14, 2018 | 5.975 | 5.979 | 5.879 | 5.896 | 3,117,658 | -0.03(-0.49%) |
Nov 13, 2018 | 5.850 | 6.021 | 5.842 | 5.925 | 7,779,594 | +0.07(+1.28%) |
Nov 12, 2018 | 5.958 | 6.017 | 5.846 | 5.850 | 3,986,241 | -0.12(-1.95%) |
Nov 09, 2018 | 5.879 | 6.008 | 5.854 | 5.967 | 6,414,717 | +0.10(+1.70%) |
Nov 08, 2018 | 5.704 | 5.879 | 5.704 | 5.867 | 6,399,359 | +0.17(+3.07%) |
Nov 07, 2018 | 5.713 | 5.825 | 5.534 | 5.692 | 3,224,124 | +0.10(+1.71%) |
Nov 06, 2018 | 5.480 | 5.638 | 5.463 | 5.596 | 3,182,948 | +0.09(+1.66%) |
Nov 05, 2018 | 5.505 | 5.571 | 5.471 | 5.505 | 2,379,269 | +0.02(+0.38%) |
Nov 02, 2018 | 5.505 | 5.600 | 5.434 | 5.484 | 3,089,199 | -0.06(-1.05%) |
Nov 01, 2018 | 5.650 | 5.717 | 5.513 | 5.542 | 2,764,347 | -0.09(-1.55%) |
Oct 31, 2018 | 5.509 | 5.663 | 5.413 | 5.630 | 3,881,103 | +0.15(+2.66%) |
Oct 30, 2018 | 5.630 | 5.709 | 5.457 | 5.484 | 5,396,706 | -0.16(-2.88%) |
Oct 29, 2018 | 5.555 | 5.680 | 5.534 | 5.646 | 4,266,359 | +0.13(+2.42%) |
Oct 26, 2018 | 5.596 | 5.642 | 5.484 | 5.513 | 3,008,745 | -0.09(-1.56%) |
Oct 25, 2018 | 5.542 | 5.675 | 5.463 | 5.600 | 3,680,825 | +0.08(+1.51%) |
Oct 24, 2018 | 5.534 | 5.713 | 5.513 | 5.517 | 4,047,494 | -0.01(-0.23%) |
Oct 23, 2018 | 5.480 | 5.582 | 5.413 | 5.530 | 2,539,286 | +0.05(+0.91%) |
Oct 22, 2018 | 5.555 | 5.588 | 5.478 | 5.480 | 2,520,549 | -0.03(-0.60%) |
Oct 19, 2018 | 5.500 | 5.617 | 5.475 | 5.513 | 1,954,915 | +0.01(+0.23%) |
Oct 18, 2018 | 5.467 | 5.571 | 5.467 | 5.500 | 3,567,116 | +0.03(+0.61%) |
Oct 17, 2018 | 5.401 | 5.540 | 5.376 | 5.467 | 2,907,161 | +0.07(+1.23%) |
Oct 16, 2018 | 5.380 | 5.421 | 5.338 | 5.401 | 4,370,370 | -0.00(-0.08%) |
Oct 15, 2018 | 5.309 | 5.459 | 5.230 | 5.405 | 3,031,243 | +0.09(+1.64%) |
Oct 12, 2018 | 5.421 | 5.467 | 5.303 | 5.317 | 3,428,307 | -0.10(-1.77%) |
Oct 11, 2018 | 5.438 | 5.480 | 5.396 | 5.413 | 2,949,110 | -0.02(-0.38%) |
Oct 10, 2018 | 5.530 | 5.555 | 5.426 | 5.434 | 2,668,935 | -0.08(-1.51%) |
Oct 09, 2018 | 5.513 | 5.600 | 5.496 | 5.517 | 2,951,409 | +0.00(+0.00%) |
Oct 08, 2018 | 5.496 | 5.569 | 5.471 | 5.517 | 2,283,673 | +0.01(+0.23%) |
Oct 05, 2018 | 5.459 | 5.559 | 5.413 | 5.505 | 3,189,827 | +0.04(+0.76%) |
Oct 04, 2018 | 5.538 | 5.550 | 5.363 | 5.463 | 6,351,420 | -0.12(-2.09%) |
Oct 03, 2018 | 5.559 | 5.634 | 5.401 | 5.580 | 8,442,266 | -0.05(-0.89%) |
Oct 02, 2018 | 5.667 | 5.684 | 5.555 | 5.630 | 3,327,494 | -0.04(-0.66%) |