Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.745 | 5.797 | 5.708 | 5.766 | 395,655 | +0.04(+0.64%) |
Jan 30, 2019 | 5.688 | 5.745 | 5.656 | 5.729 | 303,970 | +0.06(+1.01%) |
Jan 29, 2019 | 5.646 | 5.688 | 5.646 | 5.672 | 291,676 | +0.02(+0.37%) |
Jan 28, 2019 | 5.682 | 5.714 | 5.641 | 5.651 | 425,743 | -0.06(-1.01%) |
Jan 25, 2019 | 5.693 | 5.735 | 5.656 | 5.708 | 558,324 | +0.06(+1.02%) |
Jan 24, 2019 | 5.567 | 5.661 | 5.567 | 5.651 | 659,364 | +0.09(+1.69%) |
Jan 23, 2019 | 5.562 | 5.588 | 5.518 | 5.557 | 311,229 | +0.01(+0.09%) |
Jan 22, 2019 | 5.536 | 5.583 | 5.526 | 5.552 | 413,615 | -0.02(-0.28%) |
Jan 18, 2019 | 5.547 | 5.578 | 5.520 | 5.567 | 322,051 | +0.04(+0.76%) |
Jan 17, 2019 | 5.484 | 5.578 | 5.484 | 5.526 | 351,763 | +0.02(+0.28%) |
Jan 16, 2019 | 5.531 | 5.541 | 5.468 | 5.510 | 526,691 | -0.02(-0.38%) |
Jan 15, 2019 | 5.411 | 5.536 | 5.411 | 5.531 | 656,323 | +0.14(+2.62%) |
Jan 14, 2019 | 5.442 | 5.458 | 5.359 | 5.390 | 571,351 | -0.06(-1.15%) |
Jan 11, 2019 | 5.468 | 5.500 | 5.434 | 5.453 | 481,545 | -0.01(-0.19%) |
Jan 10, 2019 | 5.453 | 5.479 | 5.416 | 5.463 | 699,592 | +0.02(+0.38%) |
Jan 09, 2019 | 5.432 | 5.453 | 5.390 | 5.442 | 630,655 | +0.02(+0.39%) |
Jan 08, 2019 | 5.379 | 5.426 | 5.364 | 5.421 | 790,383 | +0.06(+1.17%) |
Jan 07, 2019 | 5.322 | 5.364 | 5.291 | 5.359 | 483,233 | +0.08(+1.58%) |
Jan 04, 2019 | 5.275 | 5.332 | 5.223 | 5.275 | 789,044 | +0.03(+0.60%) |
Jan 03, 2019 | 5.218 | 5.270 | 5.171 | 5.244 | 769,057 | +0.04(+0.80%) |
Jan 02, 2019 | 5.228 | 5.238 | 5.171 | 5.202 | 515,391 | -0.05(-0.90%) |
Dec 31, 2018 | 5.212 | 5.275 | 5.207 | 5.249 | 548,176 | +0.07(+1.41%) |
Dec 28, 2018 | 5.171 | 5.212 | 5.155 | 5.176 | 866,015 | +0.08(+1.60%) |
Dec 27, 2018 | 5.028 | 5.099 | 4.942 | 5.094 | 831,805 | +0.06(+1.21%) |
Dec 26, 2018 | 4.993 | 5.038 | 4.902 | 5.033 | 438,219 | +0.05(+1.02%) |
Dec 24, 2018 | 5.089 | 5.115 | 4.947 | 4.983 | 473,080 | -0.14(-2.67%) |
Dec 21, 2018 | 5.231 | 5.241 | 5.120 | 5.120 | 1,406,222 | -0.10(-1.85%) |
Dec 20, 2018 | 5.256 | 5.282 | 5.201 | 5.216 | 447,169 | -0.03(-0.48%) |
Dec 19, 2018 | 5.373 | 5.373 | 5.236 | 5.241 | 836,658 | -0.10(-1.90%) |
Dec 18, 2018 | 5.338 | 5.353 | 5.282 | 5.343 | 931,026 | +0.03(+0.57%) |
Dec 17, 2018 | 5.373 | 5.414 | 5.292 | 5.312 | 715,871 | -0.06(-1.04%) |
Dec 14, 2018 | 5.348 | 5.464 | 5.332 | 5.368 | 885,793 | -0.13(-2.40%) |
Dec 13, 2018 | 5.378 | 5.510 | 5.373 | 5.500 | 429,436 | +0.12(+2.26%) |
Dec 12, 2018 | 5.520 | 5.556 | 5.338 | 5.378 | 673,635 | -0.12(-2.12%) |
Dec 11, 2018 | 5.449 | 5.556 | 5.431 | 5.495 | 533,948 | +0.05(+0.93%) |
Dec 10, 2018 | 5.505 | 5.505 | 5.381 | 5.444 | 368,851 | -0.06(-1.11%) |
Dec 07, 2018 | 5.424 | 5.515 | 5.424 | 5.505 | 452,169 | +0.09(+1.59%) |
Dec 06, 2018 | 5.358 | 5.424 | 5.317 | 5.419 | 905,160 | +0.05(+0.94%) |
Dec 04, 2018 | 5.449 | 5.500 | 5.348 | 5.368 | 546,666 | -0.06(-1.03%) |
Dec 03, 2018 | 5.409 | 5.439 | 5.368 | 5.424 | 885,186 | +0.06(+1.04%) |
Nov 30, 2018 | 5.317 | 5.378 | 5.317 | 5.368 | 294,738 | +0.03(+0.57%) |
Nov 29, 2018 | 5.297 | 5.338 | 5.297 | 5.338 | 192,528 | +0.04(+0.77%) |
Nov 28, 2018 | 5.282 | 5.317 | 5.241 | 5.297 | 295,630 | +0.01(+0.10%) |
Nov 27, 2018 | 5.292 | 5.327 | 5.251 | 5.292 | 149,014 | -0.01(-0.10%) |
Nov 26, 2018 | 5.338 | 5.338 | 5.246 | 5.297 | 220,428 | -0.04(-0.67%) |
Nov 23, 2018 | 5.322 | 5.348 | 5.297 | 5.332 | 103,375 | +0.01(+0.19%) |
Nov 21, 2018 | 5.322 | 5.322 | 5.322 | 0 | +0.07(+1.35%) | |
Nov 20, 2018 | 5.322 | 5.322 | 5.236 | 5.251 | 409,404 | -0.08(-1.52%) |
Nov 19, 2018 | 5.358 | 5.363 | 5.312 | 5.332 | 216,151 | -0.02(-0.28%) |
Nov 16, 2018 | 5.398 | 5.419 | 5.322 | 5.348 | 281,323 | -0.06(-1.12%) |
Nov 15, 2018 | 5.383 | 5.464 | 5.373 | 5.409 | 413,198 | +0.01(+0.09%) |
Nov 14, 2018 | 5.363 | 5.454 | 5.322 | 5.403 | 383,913 | +0.06(+1.14%) |
Nov 13, 2018 | 5.282 | 5.368 | 5.236 | 5.343 | 471,177 | +0.07(+1.35%) |
Nov 12, 2018 | 5.231 | 5.297 | 5.201 | 5.272 | 302,010 | +0.04(+0.78%) |
Nov 09, 2018 | 5.201 | 5.256 | 5.069 | 5.231 | 444,277 | -0.09(-1.62%) |
Nov 08, 2018 | 5.348 | 5.373 | 5.297 | 5.317 | 240,432 | -0.03(-0.47%) |
Nov 07, 2018 | 5.267 | 5.358 | 5.262 | 5.343 | 418,051 | +0.09(+1.64%) |
Nov 06, 2018 | 5.160 | 5.256 | 5.160 | 5.256 | 252,287 | +0.09(+1.67%) |
Nov 05, 2018 | 5.069 | 5.191 | 5.069 | 5.170 | 236,151 | +0.12(+2.31%) |
Nov 02, 2018 | 5.104 | 5.104 | 5.033 | 5.054 | 271,656 | -0.04(-0.70%) |
Nov 01, 2018 | 5.089 | 5.135 | 5.064 | 5.089 | 370,395 | +0.03(+0.60%) |
Oct 31, 2018 | 5.074 | 5.120 | 5.041 | 5.059 | 442,961 | -0.05(-0.99%) |
Oct 30, 2018 | 5.150 | 5.180 | 5.094 | 5.109 | 353,599 | -0.03(-0.49%) |
Oct 29, 2018 | 5.206 | 5.206 | 5.115 | 5.135 | 329,168 | -0.05(-0.88%) |
Oct 26, 2018 | 5.140 | 5.206 | 5.109 | 5.180 | 271,853 | +0.03(+0.59%) |
Oct 25, 2018 | 5.191 | 5.206 | 5.145 | 5.150 | 308,062 | -0.06(-1.07%) |
Oct 24, 2018 | 5.104 | 5.231 | 5.094 | 5.206 | 240,874 | +0.11(+2.19%) |
Oct 23, 2018 | 5.109 | 5.160 | 5.082 | 5.094 | 636,092 | -0.04(-0.69%) |
Oct 22, 2018 | 5.155 | 5.160 | 5.104 | 5.130 | 262,350 | -0.02(-0.30%) |
Oct 19, 2018 | 5.104 | 5.185 | 5.084 | 5.145 | 569,551 | +0.03(+0.59%) |
Oct 18, 2018 | 5.059 | 5.125 | 5.028 | 5.115 | 531,280 | +0.06(+1.10%) |
Oct 17, 2018 | 5.074 | 5.074 | 5.038 | 5.059 | 848,110 | -0.02(-0.30%) |
Oct 16, 2018 | 5.028 | 5.079 | 5.008 | 5.074 | 239,505 | +0.08(+1.62%) |
Oct 15, 2018 | 4.983 | 5.044 | 4.957 | 4.993 | 253,621 | +0.02(+0.31%) |
Oct 12, 2018 | 5.018 | 5.028 | 4.942 | 4.978 | 318,214 | +0.02(+0.31%) |
Oct 11, 2018 | 4.947 | 5.023 | 4.881 | 4.962 | 819,806 | -0.03(-0.51%) |
Oct 10, 2018 | 5.069 | 5.069 | 4.988 | 4.988 | 357,166 | -0.08(-1.60%) |
Oct 09, 2018 | 5.033 | 5.074 | 5.003 | 5.069 | 453,329 | +0.00(+0.00%) |
Oct 08, 2018 | 5.079 | 5.089 | 5.033 | 5.069 | 182,171 | +0.03(+0.60%) |
Oct 05, 2018 | 5.038 | 5.074 | 5.003 | 5.038 | 513,720 | -0.07(-1.39%) |
Oct 04, 2018 | 5.175 | 5.175 | 5.028 | 5.109 | 256,990 | -0.08(-1.47%) |
Oct 03, 2018 | 5.246 | 5.277 | 5.175 | 5.185 | 166,276 | -0.06(-1.16%) |
Oct 02, 2018 | 5.241 | 5.267 | 5.211 | 5.246 | 227,927 | +0.01(+0.10%) |
Oct 01, 2018 | 5.267 | 5.282 | 5.160 | 5.241 | 535,226 | -0.01(-0.19%) |
Sep 28, 2018 | 5.216 | 5.267 | 5.206 | 5.251 | 204,778 | +0.05(+0.88%) |
Sep 27, 2018 | 5.196 | 5.231 | 5.155 | 5.206 | 896,022 | +0.10(+2.04%) |
Sep 26, 2018 | 5.146 | 5.180 | 5.097 | 5.102 | 288,919 | -0.04(-0.86%) |
Sep 25, 2018 | 5.210 | 5.210 | 5.126 | 5.146 | 204,074 | -0.05(-0.95%) |
Sep 24, 2018 | 5.274 | 5.274 | 5.180 | 5.195 | 366,814 | -0.04(-0.75%) |
Sep 21, 2018 | 5.146 | 5.269 | 5.121 | 5.235 | 1,361,609 | +0.03(+0.66%) |
Sep 20, 2018 | 5.195 | 5.210 | 5.141 | 5.200 | 307,528 | +0.00(+0.09%) |
Sep 19, 2018 | 5.220 | 5.235 | 5.156 | 5.195 | 491,001 | -0.02(-0.47%) |
Sep 18, 2018 | 5.200 | 5.230 | 5.175 | 5.220 | 257,743 | +0.02(+0.38%) |
Sep 17, 2018 | 5.161 | 5.215 | 5.136 | 5.200 | 432,191 | +0.05(+1.05%) |
Sep 14, 2018 | 5.195 | 5.195 | 5.121 | 5.146 | 188,046 | -0.05(-0.95%) |
Sep 13, 2018 | 5.215 | 5.215 | 5.166 | 5.195 | 143,546 | +0.00(+0.09%) |
Sep 12, 2018 | 5.111 | 5.220 | 5.111 | 5.190 | 368,375 | +0.08(+1.64%) |
Sep 11, 2018 | 5.141 | 5.156 | 5.097 | 5.107 | 231,766 | -0.03(-0.58%) |
Sep 10, 2018 | 5.151 | 5.156 | 5.097 | 5.136 | 351,794 | +0.04(+0.77%) |
Sep 07, 2018 | 5.175 | 5.195 | 5.028 | 5.097 | 269,885 | -0.11(-2.17%) |
Sep 06, 2018 | 5.077 | 5.222 | 5.077 | 5.210 | 452,964 | +0.13(+2.52%) |
Sep 05, 2018 | 5.003 | 5.092 | 4.978 | 5.082 | 208,816 | +0.08(+1.57%) |
Sep 04, 2018 | 5.057 | 5.097 | 4.993 | 5.003 | 204,296 | -0.09(-1.84%) |
Aug 31, 2018 | 5.097 | 5.097 | 5.097 | 0 | -0.02(-0.39%) | |
Aug 30, 2018 | 5.097 | 5.141 | 5.087 | 5.116 | 189,392 | +0.01(+0.29%) |
Aug 29, 2018 | 5.116 | 5.121 | 5.072 | 5.102 | 118,201 | +0.00(+0.00%) |
Aug 28, 2018 | 5.102 | 5.116 | 5.082 | 5.102 | 141,987 | +0.02(+0.39%) |
Aug 27, 2018 | 5.038 | 5.092 | 5.038 | 5.082 | 347,926 | +0.05(+1.08%) |
Aug 24, 2018 | 5.018 | 5.043 | 4.983 | 5.028 | 130,373 | +0.03(+0.69%) |
Aug 23, 2018 | 5.018 | 5.047 | 4.983 | 4.993 | 155,422 | -0.04(-0.88%) |
Aug 22, 2018 | 5.023 | 5.052 | 5.023 | 5.038 | 106,715 | +0.00(+0.10%) |
Aug 21, 2018 | 5.077 | 5.083 | 5.028 | 5.033 | 137,310 | -0.04(-0.78%) |
Aug 20, 2018 | 5.146 | 5.146 | 5.062 | 5.072 | 158,206 | -0.06(-1.25%) |
Aug 17, 2018 | 5.038 | 5.141 | 5.028 | 5.136 | 245,922 | +0.12(+2.46%) |
Aug 16, 2018 | 5.008 | 5.047 | 5.003 | 5.013 | 183,722 | +0.00(+0.10%) |
Aug 15, 2018 | 5.033 | 5.047 | 4.993 | 5.008 | 332,941 | -0.03(-0.68%) |
Aug 14, 2018 | 4.929 | 5.052 | 4.924 | 5.043 | 332,175 | +0.12(+2.50%) |
Aug 13, 2018 | 4.895 | 4.932 | 4.865 | 4.919 | 607,338 | +0.02(+0.50%) |
Aug 10, 2018 | 5.028 | 5.087 | 4.895 | 4.895 | 502,201 | -0.14(-2.83%) |
Aug 09, 2018 | 4.959 | 5.047 | 4.959 | 5.038 | 266,349 | +0.08(+1.59%) |
Aug 08, 2018 | 4.954 | 4.978 | 4.919 | 4.959 | 166,250 | -0.01(-0.20%) |
Aug 07, 2018 | 4.959 | 4.987 | 4.900 | 4.969 | 270,750 | +0.04(+0.80%) |
Aug 06, 2018 | 4.974 | 4.983 | 4.905 | 4.929 | 190,806 | -0.03(-0.60%) |
Aug 03, 2018 | 4.914 | 5.003 | 4.887 | 4.959 | 195,966 | +0.06(+1.31%) |
Aug 02, 2018 | 4.865 | 4.914 | 4.841 | 4.895 | 404,141 | +0.04(+0.81%) |
Aug 01, 2018 | 4.831 | 4.865 | 4.796 | 4.855 | 215,812 | +0.02(+0.41%) |
Jul 31, 2018 | 4.826 | 4.885 | 4.782 | 4.836 | 338,968 | +0.00(+0.10%) |
Jul 30, 2018 | 4.816 | 4.841 | 4.767 | 4.831 | 207,545 | +0.01(+0.31%) |
Jul 27, 2018 | 4.850 | 4.855 | 4.811 | 4.816 | 145,603 | -0.03(-0.71%) |
Jul 26, 2018 | 4.831 | 4.860 | 4.801 | 4.850 | 211,424 | +0.01(+0.31%) |
Jul 25, 2018 | 4.860 | 4.865 | 4.806 | 4.836 | 190,202 | +0.00(+0.10%) |
Jul 24, 2018 | 4.836 | 4.855 | 4.811 | 4.831 | 437,256 | +0.01(+0.20%) |
Jul 23, 2018 | 4.850 | 4.850 | 4.796 | 4.821 | 159,069 | -0.02(-0.51%) |
Jul 20, 2018 | 4.870 | 4.895 | 4.811 | 4.846 | 391,875 | -0.01(-0.20%) |
Jul 19, 2018 | 4.713 | 4.890 | 4.703 | 4.855 | 463,621 | +0.13(+2.71%) |
Jul 18, 2018 | 4.713 | 4.737 | 4.688 | 4.727 | 202,848 | +0.01(+0.31%) |
Jul 17, 2018 | 4.718 | 4.737 | 4.693 | 4.713 | 201,566 | -0.01(-0.31%) |
Jul 16, 2018 | 4.732 | 4.762 | 4.695 | 4.727 | 518,378 | +0.01(+0.31%) |
Jul 13, 2018 | 4.752 | 4.767 | 4.658 | 4.713 | 608,784 | -0.04(-0.83%) |
Jul 12, 2018 | 4.693 | 4.767 | 4.683 | 4.752 | 242,987 | +0.07(+1.47%) |
Jul 11, 2018 | 4.703 | 4.737 | 4.653 | 4.683 | 355,360 | -0.04(-0.83%) |
Jul 10, 2018 | 4.722 | 4.742 | 4.693 | 4.722 | 452,864 | +0.01(+0.21%) |
Jul 09, 2018 | 4.762 | 4.767 | 4.693 | 4.713 | 581,298 | -0.04(-0.83%) |
Jul 06, 2018 | 4.762 | 4.786 | 4.737 | 4.752 | 197,194 | +0.00(+0.10%) |
Jul 05, 2018 | 4.752 | 4.767 | 4.708 | 4.747 | 305,825 | -0.00(-0.10%) |
Jul 03, 2018 | 4.752 | 4.752 | 4.752 | 0 | +0.01(+0.31%) | |
Jul 02, 2018 | 4.757 | 4.767 | 4.693 | 4.737 | 146,619 | -0.02(-0.52%) |
Jun 29, 2018 | 4.727 | 4.782 | 4.703 | 4.762 | 255,282 | +0.06(+1.26%) |
Jun 28, 2018 | 4.693 | 4.722 | 4.678 | 4.703 | 199,304 | +0.10(+2.17%) |
Jun 27, 2018 | 4.622 | 4.646 | 4.579 | 4.603 | 328,826 | -0.01(-0.31%) |
Jun 26, 2018 | 4.617 | 4.651 | 4.603 | 4.617 | 295,205 | +0.00(+0.00%) |
Jun 25, 2018 | 4.603 | 4.627 | 4.579 | 4.617 | 359,712 | +0.02(+0.52%) |
Jun 22, 2018 | 4.574 | 4.593 | 4.555 | 4.593 | 377,783 | +0.03(+0.73%) |
Jun 21, 2018 | 4.536 | 4.555 | 4.526 | 4.560 | 385,884 | +0.02(+0.53%) |
Jun 20, 2018 | 4.593 | 4.593 | 4.522 | 4.536 | 415,229 | -0.03(-0.73%) |
Jun 19, 2018 | 4.550 | 4.598 | 4.526 | 4.569 | 363,022 | +0.00(+0.00%) |
Jun 18, 2018 | 4.598 | 4.612 | 4.537 | 4.569 | 278,810 | -0.02(-0.52%) |
Jun 15, 2018 | 4.617 | 4.536 | 4.593 | 911,825 | +0.01(+0.31%) | |
Jun 14, 2018 | 4.588 | 4.622 | 4.569 | 4.579 | 386,424 | +0.00(+0.00%) |
Jun 13, 2018 | 4.569 | 4.584 | 4.536 | 4.579 | 231,805 | +0.01(+0.21%) |
Jun 12, 2018 | 4.598 | 4.598 | 4.560 | 4.569 | 161,344 | -0.01(-0.21%) |
Jun 11, 2018 | 4.560 | 4.588 | 4.536 | 4.579 | 242,860 | +0.00(+0.10%) |
Jun 08, 2018 | 4.550 | 4.586 | 4.545 | 4.574 | 155,153 | +0.03(+0.63%) |
Jun 07, 2018 | 4.593 | 4.598 | 4.531 | 4.545 | 350,644 | -0.05(-1.14%) |
Jun 06, 2018 | 4.569 | 4.598 | 300,755 | -0.03(-0.72%) | ||
Jun 05, 2018 | 4.708 | 4.708 | 4.612 | 4.631 | 432,937 | -0.06(-1.32%) |
Jun 04, 2018 | 4.679 | 4.717 | 4.665 | 4.693 | 290,620 | +0.02(+0.41%) |
Jun 01, 2018 | 4.660 | 4.684 | 4.612 | 4.674 | 251,838 | +0.02(+0.41%) |
May 31, 2018 | 4.736 | 4.736 | 4.646 | 4.655 | 315,774 | -0.08(-1.61%) |
May 30, 2018 | 4.698 | 4.746 | 4.679 | 4.732 | 268,284 | +0.03(+0.61%) |
May 29, 2018 | 4.717 | 4.717 | 4.674 | 4.703 | 374,134 | -0.02(-0.50%) |
May 25, 2018 | 4.727 | 4.727 | 4.727 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.670 | 4.736 | 4.646 | 4.727 | 336,546 | +0.06(+1.33%) |
May 23, 2018 | 4.593 | 4.684 | 4.593 | 4.665 | 357,421 | +0.05(+1.14%) |
May 22, 2018 | 4.670 | 4.679 | 4.598 | 4.612 | 369,939 | -0.06(-1.23%) |
May 21, 2018 | 4.631 | 4.679 | 4.622 | 4.670 | 231,068 | +0.05(+1.03%) |
May 18, 2018 | 4.584 | 4.627 | 4.550 | 4.622 | 359,750 | +0.03(+0.62%) |
May 17, 2018 | 4.646 | 4.646 | 4.569 | 4.593 | 332,586 | -0.04(-0.93%) |
May 16, 2018 | 4.651 | 4.660 | 4.612 | 4.636 | 455,464 | +0.00(+0.00%) |
May 15, 2018 | 4.655 | 4.674 | 4.579 | 4.636 | 466,288 | -0.04(-0.92%) |
May 14, 2018 | 4.779 | 4.779 | 4.631 | 4.679 | 379,396 | -0.06(-1.31%) |
May 11, 2018 | 4.861 | 4.861 | 4.717 | 4.741 | 412,355 | +0.03(+0.61%) |
May 10, 2018 | 4.693 | 4.732 | 4.670 | 4.713 | 286,406 | +0.05(+1.02%) |
May 09, 2018 | 4.727 | 4.727 | 4.636 | 4.665 | 357,319 | -0.06(-1.21%) |
May 08, 2018 | 4.746 | 4.760 | 4.660 | 4.722 | 463,352 | -0.05(-1.00%) |
May 07, 2018 | 4.765 | 4.784 | 4.751 | 4.770 | 286,241 | +0.02(+0.40%) |
May 04, 2018 | 4.756 | 4.789 | 4.736 | 4.751 | 317,301 | +0.01(+0.30%) |
May 03, 2018 | 4.717 | 4.746 | 4.698 | 4.736 | 140,211 | +0.02(+0.51%) |
May 02, 2018 | 4.684 | 4.736 | 4.679 | 4.713 | 262,258 | +0.04(+0.92%) |
May 01, 2018 | 4.655 | 4.679 | 4.617 | 4.670 | 247,740 | +0.02(+0.41%) |
Apr 30, 2018 | 4.660 | 4.689 | 4.636 | 4.651 | 165,712 | -0.01(-0.20%) |
Apr 27, 2018 | 4.622 | 4.679 | 4.622 | 4.660 | 233,313 | +0.04(+0.93%) |
Apr 26, 2018 | 4.603 | 4.622 | 4.586 | 4.617 | 338,993 | +0.02(+0.42%) |
Apr 25, 2018 | 4.636 | 4.651 | 4.579 | 4.598 | 183,010 | -0.06(-1.23%) |
Apr 24, 2018 | 4.670 | 4.670 | 4.617 | 4.655 | 235,975 | -0.00(-0.10%) |
Apr 23, 2018 | 4.703 | 4.713 | 4.636 | 4.660 | 336,599 | -0.05(-1.01%) |
Apr 20, 2018 | 4.751 | 4.751 | 4.689 | 4.708 | 339,717 | -0.04(-0.80%) |
Apr 19, 2018 | 4.789 | 4.814 | 4.727 | 4.746 | 324,686 | -0.04(-0.90%) |
Apr 18, 2018 | 4.799 | 4.813 | 4.753 | 4.789 | 743,404 | +0.02(+0.40%) |
Apr 17, 2018 | 4.679 | 4.837 | 4.655 | 4.770 | 758,025 | +0.09(+1.84%) |
Apr 16, 2018 | 4.636 | 4.727 | 4.636 | 4.684 | 561,891 | +0.05(+1.13%) |
Apr 13, 2018 | 4.670 | 4.679 | 4.617 | 4.631 | 305,717 | -0.02(-0.51%) |
Apr 12, 2018 | 4.713 | 4.727 | 4.646 | 4.655 | 292,866 | -0.07(-1.42%) |
Apr 11, 2018 | 4.741 | 4.751 | 4.693 | 4.722 | 324,981 | -0.02(-0.40%) |
Apr 10, 2018 | 4.789 | 4.794 | 4.727 | 4.741 | 860,915 | -0.02(-0.40%) |
Apr 09, 2018 | 4.751 | 4.775 | 4.722 | 4.760 | 376,449 | +0.03(+0.61%) |
Apr 06, 2018 | 4.756 | 4.779 | 4.725 | 4.732 | 624,748 | -0.04(-0.80%) |
Apr 05, 2018 | 4.799 | 4.799 | 4.751 | 4.770 | 892,358 | -0.02(-0.40%) |
Apr 04, 2018 | 4.751 | 4.794 | 4.727 | 4.789 | 1,036,042 | +0.01(+0.20%) |
Apr 03, 2018 | 4.765 | 4.784 | 4.739 | 4.779 | 293,655 | +0.04(+0.81%) |
Apr 02, 2018 | 4.736 | 4.779 | 4.713 | 4.741 | 389,744 | +0.00(+0.10%) |
Mar 29, 2018 | 4.736 | 4.736 | 4.736 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 4.698 | 4.746 | 4.679 | 4.727 | 393,336 | +0.11(+2.33%) |
Mar 27, 2018 | 4.610 | 4.656 | 4.601 | 4.619 | 366,890 | +0.01(+0.30%) |
Mar 26, 2018 | 4.642 | 4.656 | 4.582 | 4.605 | 444,088 | -0.05(-1.00%) |
Mar 23, 2018 | 4.707 | 4.759 | 4.642 | 4.652 | 511,198 | -0.02(-0.40%) |
Mar 22, 2018 | 4.633 | 4.696 | 4.610 | 4.670 | 520,869 | +0.04(+0.80%) |
Mar 21, 2018 | 4.652 | 4.675 | 4.619 | 4.633 | 431,161 | +0.01(+0.30%) |
Mar 20, 2018 | 4.554 | 4.628 | 4.540 | 4.619 | 1,431,060 | +0.06(+1.22%) |
Mar 19, 2018 | 4.601 | 4.601 | 4.526 | 4.563 | 593,524 | -0.03(-0.71%) |
Mar 16, 2018 | 4.563 | 4.610 | 4.540 | 4.596 | 6,307,585 | +0.03(+0.61%) |
Mar 15, 2018 | 4.619 | 4.628 | 4.549 | 4.568 | 1,016,883 | -0.06(-1.21%) |
Mar 14, 2018 | 4.652 | 4.661 | 4.601 | 4.624 | 894,520 | -0.00(-0.10%) |
Mar 13, 2018 | 4.731 | 4.745 | 4.610 | 4.628 | 889,883 | -0.09(-1.87%) |
Mar 12, 2018 | 4.796 | 4.810 | 4.693 | 4.717 | 1,449,730 | -0.01(-0.20%) |
Mar 09, 2018 | 4.726 | 4.740 | 4.703 | 4.726 | 422,392 | +0.06(+1.19%) |
Mar 08, 2018 | 4.666 | 4.684 | 4.633 | 4.670 | 262,343 | +0.01(+0.30%) |
Mar 07, 2018 | 4.680 | 4.554 | 4.656 | 372,311 | +0.08(+1.73%) | |
Mar 06, 2018 | 4.573 | 4.596 | 4.545 | 4.577 | 628,284 | +0.05(+1.03%) |
Mar 05, 2018 | 4.568 | 4.582 | 4.489 | 4.531 | 376,309 | -0.07(-1.61%) |
Mar 02, 2018 | 4.535 | 4.638 | 4.531 | 4.605 | 407,331 | +0.03(+0.61%) |
Mar 01, 2018 | 4.596 | 4.596 | 4.517 | 4.577 | 467,352 | -0.01(-0.20%) |
Feb 28, 2018 | 4.656 | 4.656 | 4.582 | 4.587 | 432,808 | -0.06(-1.20%) |
Feb 27, 2018 | 4.684 | 4.693 | 4.642 | 4.642 | 264,191 | -0.06(-1.28%) |
Feb 26, 2018 | 4.726 | 4.728 | 4.666 | 4.703 | 219,106 | +0.01(+0.20%) |
Feb 23, 2018 | 4.652 | 4.740 | 4.638 | 4.693 | 209,050 | +0.08(+1.81%) |
Feb 22, 2018 | 4.614 | 4.640 | 4.587 | 4.610 | 283,864 | -0.00(-0.10%) |
Feb 21, 2018 | 4.703 | 4.703 | 4.591 | 4.614 | 567,834 | -0.08(-1.68%) |
Feb 20, 2018 | 4.772 | 4.782 | 4.684 | 4.693 | 184,454 | -0.08(-1.66%) |
Feb 16, 2018 | 4.772 | 4.772 | 4.772 | 0 | +0.02(+0.39%) | |
Feb 15, 2018 | 4.703 | 4.768 | 4.680 | 4.754 | 220,912 | +0.07(+1.39%) |
Feb 14, 2018 | 4.670 | 4.703 | 4.647 | 4.689 | 279,629 | +0.01(+0.30%) |
Feb 13, 2018 | 4.754 | 4.754 | 4.633 | 4.675 | 441,824 | -0.07(-1.37%) |
Feb 12, 2018 | 4.777 | 4.814 | 4.712 | 4.740 | 262,653 | -0.01(-0.20%) |
Feb 09, 2018 | 4.689 | 4.768 | 4.668 | 4.749 | 485,375 | +0.06(+1.19%) |
Feb 08, 2018 | 4.791 | 4.791 | 4.693 | 4.693 | 227,626 | -0.08(-1.66%) |
Feb 07, 2018 | 4.800 | 4.810 | 4.768 | 4.772 | 511,544 | +0.00(+0.00%) |
Feb 06, 2018 | 4.698 | 4.805 | 4.675 | 4.772 | 490,189 | -0.00(-0.10%) |
Feb 05, 2018 | 4.754 | 4.847 | 4.670 | 4.777 | 413,933 | -0.07(-1.44%) |
Feb 02, 2018 | 4.889 | 4.917 | 4.791 | 4.847 | 319,737 | -0.11(-2.16%) |