Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.684 | 6.718 | 6.657 | 6.673 | 499,390 | +0.01(+0.17%) |
Jun 27, 2019 | 6.745 | 6.762 | 6.607 | 6.662 | 699,709 | +0.06(+0.93%) |
Jun 26, 2019 | 6.634 | 6.644 | 6.553 | 6.601 | 400,533 | -0.04(-0.65%) |
Jun 25, 2019 | 6.682 | 6.693 | 6.631 | 6.644 | 529,866 | -0.03(-0.40%) |
Jun 24, 2019 | 6.725 | 6.735 | 6.623 | 6.671 | 795,120 | -0.02(-0.24%) |
Jun 21, 2019 | 6.693 | 6.714 | 6.639 | 6.687 | 1,303,846 | -0.02(-0.24%) |
Jun 20, 2019 | 6.693 | 6.719 | 6.639 | 6.703 | 548,251 | +0.08(+1.13%) |
Jun 19, 2019 | 6.580 | 6.650 | 6.553 | 6.628 | 452,939 | +0.07(+1.06%) |
Jun 18, 2019 | 6.558 | 6.575 | 6.532 | 6.558 | 402,583 | +0.01(+0.08%) |
Jun 17, 2019 | 6.521 | 6.558 | 6.505 | 6.553 | 540,292 | +0.02(+0.33%) |
Jun 14, 2019 | 6.548 | 6.553 | 6.505 | 6.532 | 1,249,208 | +0.01(+0.16%) |
Jun 13, 2019 | 6.526 | 6.553 | 6.505 | 6.521 | 300,710 | +0.00(+0.00%) |
Jun 12, 2019 | 6.505 | 6.601 | 6.505 | 6.521 | 568,150 | +0.02(+0.25%) |
Jun 11, 2019 | 6.505 | 6.537 | 6.457 | 6.505 | 551,001 | +0.01(+0.17%) |
Jun 10, 2019 | 6.612 | 6.612 | 6.473 | 6.494 | 484,317 | -0.09(-1.30%) |
Jun 07, 2019 | 6.569 | 6.617 | 6.558 | 6.580 | 330,436 | +0.06(+0.90%) |
Jun 06, 2019 | 6.424 | 6.542 | 6.408 | 6.521 | 612,173 | +0.11(+1.76%) |
Jun 05, 2019 | 6.360 | 6.451 | 6.349 | 6.408 | 490,163 | +0.08(+1.27%) |
Jun 04, 2019 | 6.349 | 6.365 | 6.285 | 6.328 | 510,499 | +0.03(+0.43%) |
Jun 03, 2019 | 6.274 | 6.328 | 6.237 | 6.301 | 533,989 | +0.05(+0.86%) |
May 31, 2019 | 6.253 | 6.280 | 6.226 | 6.247 | 543,020 | -0.02(-0.34%) |
May 30, 2019 | 6.285 | 6.317 | 6.247 | 6.269 | 307,004 | -0.01(-0.17%) |
May 29, 2019 | 6.312 | 6.339 | 6.258 | 6.280 | 445,036 | -0.04(-0.68%) |
May 28, 2019 | 6.317 | 6.365 | 6.306 | 6.322 | 707,918 | +0.02(+0.34%) |
May 24, 2019 | 6.301 | 6.344 | 6.285 | 6.301 | 378,548 | +0.02(+0.26%) |
May 23, 2019 | 6.247 | 6.301 | 6.226 | 6.285 | 391,373 | +0.03(+0.51%) |
May 22, 2019 | 6.258 | 6.280 | 6.237 | 6.253 | 448,903 | +0.01(+0.09%) |
May 21, 2019 | 6.290 | 6.333 | 6.242 | 6.247 | 646,511 | -0.02(-0.34%) |
May 20, 2019 | 6.258 | 6.274 | 6.226 | 6.269 | 226,192 | +0.02(+0.26%) |
May 17, 2019 | 6.210 | 6.269 | 6.194 | 6.253 | 505,352 | +0.04(+0.60%) |
May 16, 2019 | 6.194 | 6.280 | 6.191 | 6.215 | 716,759 | +0.04(+0.61%) |
May 15, 2019 | 6.108 | 6.194 | 6.076 | 6.178 | 1,602,170 | +0.10(+1.59%) |
May 14, 2019 | 6.108 | 6.162 | 6.076 | 6.081 | 1,074,004 | -0.02(-0.35%) |
May 13, 2019 | 6.070 | 6.108 | 6.033 | 6.103 | 811,646 | +0.00(+0.00%) |
May 10, 2019 | 6.140 | 6.140 | 6.017 | 6.103 | 1,416,664 | +0.02(+0.35%) |
May 09, 2019 | 6.054 | 6.097 | 6.017 | 6.081 | 695,051 | +0.03(+0.44%) |
May 08, 2019 | 6.038 | 6.065 | 5.974 | 6.054 | 1,099,855 | +0.02(+0.36%) |
May 07, 2019 | 6.049 | 6.076 | 6.017 | 6.033 | 482,331 | -0.03(-0.53%) |
May 06, 2019 | 6.049 | 6.119 | 6.022 | 6.065 | 1,718,145 | -0.01(-0.09%) |
May 03, 2019 | 6.081 | 6.103 | 6.054 | 6.070 | 283,817 | +0.02(+0.27%) |
May 02, 2019 | 6.054 | 6.081 | 6.038 | 6.054 | 475,529 | +0.01(+0.09%) |
May 01, 2019 | 6.113 | 6.113 | 6.028 | 6.049 | 616,835 | -0.06(-1.05%) |
Apr 30, 2019 | 6.038 | 6.124 | 6.020 | 6.113 | 348,903 | +0.06(+0.97%) |
Apr 29, 2019 | 6.097 | 6.097 | 6.038 | 6.054 | 365,017 | -0.04(-0.70%) |
Apr 26, 2019 | 6.113 | 6.135 | 6.092 | 6.097 | 285,123 | -0.02(-0.26%) |
Apr 25, 2019 | 6.097 | 6.140 | 6.062 | 6.113 | 669,138 | +0.02(+0.35%) |
Apr 24, 2019 | 6.129 | 6.129 | 6.065 | 6.092 | 408,639 | -0.03(-0.53%) |
Apr 23, 2019 | 6.129 | 6.172 | 6.097 | 6.124 | 638,627 | -0.04(-0.61%) |
Apr 22, 2019 | 6.162 | 6.194 | 6.129 | 6.162 | 448,818 | +0.02(+0.26%) |
Apr 18, 2019 | 6.162 | 6.180 | 6.124 | 6.146 | 363,070 | -0.01(-0.09%) |
Apr 17, 2019 | 6.146 | 6.156 | 6.092 | 6.151 | 415,929 | +0.04(+0.61%) |
Apr 16, 2019 | 6.156 | 6.188 | 6.113 | 6.113 | 406,243 | -0.03(-0.52%) |
Apr 15, 2019 | 6.178 | 6.188 | 6.140 | 6.146 | 318,021 | -0.01(-0.17%) |
Apr 12, 2019 | 6.167 | 6.183 | 6.135 | 6.156 | 540,223 | +0.01(+0.17%) |
Apr 11, 2019 | 6.167 | 6.167 | 6.108 | 6.146 | 371,913 | -0.01(-0.17%) |
Apr 10, 2019 | 6.135 | 6.221 | 6.129 | 6.156 | 550,360 | +0.03(+0.44%) |
Apr 09, 2019 | 6.108 | 6.162 | 6.097 | 6.129 | 656,540 | +0.02(+0.26%) |
Apr 08, 2019 | 6.113 | 6.129 | 6.081 | 6.113 | 596,272 | +0.01(+0.18%) |
Apr 05, 2019 | 6.081 | 6.108 | 6.028 | 6.103 | 377,429 | +0.04(+0.62%) |
Apr 04, 2019 | 6.087 | 6.124 | 6.028 | 6.065 | 729,342 | -0.02(-0.26%) |
Apr 03, 2019 | 6.087 | 6.119 | 6.022 | 6.081 | 617,971 | +0.03(+0.44%) |
Apr 02, 2019 | 6.017 | 6.054 | 5.969 | 6.054 | 964,779 | +0.04(+0.62%) |
Apr 01, 2019 | 6.054 | 6.065 | 5.952 | 6.017 | 454,546 | -0.03(-0.44%) |
Mar 29, 2019 | 6.006 | 6.076 | 5.979 | 6.044 | 515,049 | +0.06(+0.99%) |
Mar 28, 2019 | 6.049 | 6.065 | 5.985 | 5.985 | 472,247 | +0.04(+0.69%) |
Mar 27, 2019 | 5.954 | 5.954 | 5.893 | 5.944 | 355,602 | +0.01(+0.09%) |
Mar 26, 2019 | 5.907 | 5.959 | 5.902 | 5.938 | 465,266 | +0.04(+0.71%) |
Mar 25, 2019 | 5.876 | 5.912 | 5.855 | 5.897 | 441,267 | +0.01(+0.09%) |
Mar 22, 2019 | 5.844 | 5.917 | 5.813 | 5.891 | 415,871 | +0.05(+0.80%) |
Mar 21, 2019 | 5.855 | 5.897 | 5.830 | 5.844 | 518,845 | +0.00(+0.00%) |
Mar 20, 2019 | 5.797 | 5.870 | 5.763 | 5.844 | 540,875 | +0.06(+0.99%) |
Mar 19, 2019 | 5.870 | 5.870 | 5.782 | 5.787 | 690,985 | -0.07(-1.25%) |
Mar 18, 2019 | 5.881 | 5.881 | 5.834 | 5.860 | 283,908 | -0.01(-0.09%) |
Mar 15, 2019 | 5.855 | 5.902 | 5.844 | 5.865 | 645,251 | +0.01(+0.09%) |
Mar 14, 2019 | 5.876 | 5.917 | 5.849 | 5.860 | 491,777 | -0.02(-0.27%) |
Mar 13, 2019 | 5.891 | 5.923 | 5.839 | 5.876 | 860,420 | -0.03(-0.44%) |
Mar 12, 2019 | 5.849 | 5.907 | 5.834 | 5.902 | 1,020,735 | +0.07(+1.25%) |
Mar 11, 2019 | 5.844 | 5.855 | 5.797 | 5.829 | 784,158 | +0.01(+0.18%) |
Mar 08, 2019 | 5.860 | 5.861 | 5.797 | 5.818 | 560,621 | -0.03(-0.45%) |
Mar 07, 2019 | 5.844 | 5.870 | 5.797 | 5.844 | 534,488 | +0.01(+0.09%) |
Mar 06, 2019 | 5.865 | 5.917 | 5.839 | 5.839 | 877,543 | -0.03(-0.45%) |
Mar 05, 2019 | 5.865 | 5.912 | 5.834 | 5.865 | 394,681 | -0.01(-0.09%) |
Mar 04, 2019 | 5.797 | 5.902 | 5.797 | 5.870 | 562,446 | +0.10(+1.81%) |
Mar 01, 2019 | 5.808 | 5.855 | 5.750 | 5.766 | 607,723 | -0.03(-0.45%) |
Feb 28, 2019 | 5.750 | 5.823 | 5.735 | 5.792 | 534,509 | +0.03(+0.54%) |
Feb 27, 2019 | 5.766 | 5.795 | 5.714 | 5.761 | 1,314,742 | -0.05(-0.81%) |
Feb 26, 2019 | 5.724 | 5.823 | 5.724 | 5.808 | 540,004 | +0.08(+1.37%) |
Feb 25, 2019 | 5.808 | 5.808 | 5.703 | 5.729 | 278,905 | -0.05(-0.81%) |
Feb 22, 2019 | 5.745 | 5.803 | 5.714 | 5.776 | 464,312 | +0.03(+0.55%) |
Feb 21, 2019 | 5.667 | 5.755 | 5.661 | 5.745 | 581,053 | +0.07(+1.20%) |
Feb 20, 2019 | 5.719 | 5.719 | 5.667 | 5.677 | 482,718 | -0.03(-0.55%) |
Feb 19, 2019 | 5.614 | 5.714 | 5.604 | 5.708 | 478,774 | +0.09(+1.67%) |
Feb 15, 2019 | 5.656 | 5.661 | 5.588 | 5.614 | 436,741 | -0.03(-0.46%) |
Feb 14, 2019 | 5.641 | 5.661 | 5.562 | 5.641 | 602,837 | -0.01(-0.09%) |
Feb 13, 2019 | 5.708 | 5.708 | 5.630 | 5.646 | 584,218 | -0.06(-1.01%) |
Feb 12, 2019 | 5.750 | 5.750 | 5.677 | 5.703 | 343,744 | -0.01(-0.09%) |
Feb 11, 2019 | 5.792 | 5.792 | 5.703 | 5.708 | 317,427 | -0.08(-1.35%) |
Feb 08, 2019 | 5.787 | 5.813 | 5.761 | 5.787 | 356,132 | -0.04(-0.63%) |
Feb 07, 2019 | 5.776 | 5.834 | 5.761 | 5.823 | 377,531 | +0.03(+0.45%) |
Feb 06, 2019 | 5.818 | 5.839 | 5.782 | 5.797 | 287,433 | -0.03(-0.45%) |
Feb 05, 2019 | 5.782 | 5.839 | 5.782 | 5.823 | 351,236 | +0.05(+0.81%) |
Feb 04, 2019 | 5.792 | 5.813 | 5.757 | 5.776 | 681,557 | +0.00(+0.00%) |
Feb 01, 2019 | 5.766 | 5.818 | 5.755 | 5.776 | 414,913 | +0.01(+0.18%) |
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%) |