Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.263 | 3.291 | 3.254 | 3.282 | 7,528,757 | +0.04(+1.16%) |
Nov 27, 2019 | 3.216 | 3.263 | 3.198 | 3.245 | 17,468,990 | +0.03(+0.87%) |
Nov 26, 2019 | 3.235 | 3.245 | 3.198 | 3.216 | 21,883,658 | -0.04(-1.15%) |
Nov 25, 2019 | 3.273 | 3.291 | 3.226 | 3.254 | 21,891,190 | +0.04(+1.17%) |
Nov 22, 2019 | 3.188 | 3.245 | 3.184 | 3.216 | 17,786,140 | +0.05(+1.48%) |
Nov 21, 2019 | 3.179 | 3.188 | 3.151 | 3.170 | 21,834,426 | +0.03(+0.90%) |
Nov 20, 2019 | 3.170 | 3.188 | 3.141 | 3.141 | 19,800,724 | -0.08(-2.33%) |
Nov 19, 2019 | 3.254 | 3.254 | 3.198 | 3.216 | 32,000,114 | -0.02(-0.58%) |
Nov 18, 2019 | 3.226 | 3.273 | 3.226 | 3.235 | 31,006,978 | +0.00(+0.00%) |
Nov 15, 2019 | 3.179 | 3.254 | 3.170 | 3.235 | 30,398,800 | +0.08(+2.37%) |
Nov 14, 2019 | 3.170 | 3.188 | 3.123 | 3.160 | 39,621,948 | -0.09(-2.88%) |
Nov 13, 2019 | 3.263 | 3.282 | 3.235 | 3.254 | 25,453,752 | -0.05(-1.42%) |
Nov 12, 2019 | 3.291 | 3.310 | 3.263 | 3.301 | 27,529,278 | -0.01(-0.28%) |
Nov 11, 2019 | 3.282 | 3.348 | 3.282 | 3.310 | 42,481,324 | -0.04(-1.12%) |
Nov 08, 2019 | 3.338 | 3.352 | 3.301 | 3.348 | 22,223,904 | +0.00(+0.00%) |
Nov 07, 2019 | 3.357 | 3.385 | 3.320 | 3.348 | 27,365,424 | -0.02(-0.56%) |
Nov 06, 2019 | 3.366 | 3.413 | 3.320 | 3.366 | 44,043,432 | +0.05(+1.41%) |
Nov 05, 2019 | 3.320 | 3.348 | 3.291 | 3.320 | 41,156,180 | -0.07(-1.94%) |
Nov 04, 2019 | 3.395 | 3.423 | 3.376 | 3.385 | 26,052,710 | -0.05(-1.37%) |
Nov 01, 2019 | 3.413 | 3.470 | 3.404 | 3.432 | 31,728,188 | +0.01(+0.27%) |
Oct 31, 2019 | 3.441 | 3.451 | 3.404 | 3.423 | 36,684,712 | +0.00(+0.00%) |
Oct 30, 2019 | 3.348 | 3.423 | 3.338 | 3.423 | 57,359,480 | +0.09(+2.82%) |
Oct 29, 2019 | 3.310 | 3.395 | 3.282 | 3.329 | 63,658,636 | -0.04(-1.11%) |
Oct 28, 2019 | 3.451 | 3.470 | 3.357 | 3.366 | 87,700,056 | -0.18(-5.03%) |
Oct 25, 2019 | 3.591 | 3.610 | 3.516 | 3.545 | 89,350,976 | -0.11(-3.08%) |
Oct 24, 2019 | 3.835 | 3.835 | 3.591 | 3.657 | 268,350,688 | -1.13(-23.68%) |
Oct 23, 2019 | 4.904 | 4.914 | 4.782 | 4.792 | 37,341,216 | -0.07(-1.35%) |
Oct 22, 2019 | 4.904 | 4.914 | 4.857 | 4.857 | 19,427,710 | -0.02(-0.38%) |
Oct 21, 2019 | 4.923 | 4.942 | 4.857 | 4.876 | 19,651,512 | +0.00(+0.00%) |
Oct 18, 2019 | 4.904 | 4.909 | 4.848 | 4.876 | 37,057,364 | -0.03(-0.57%) |
Oct 17, 2019 | 4.951 | 4.951 | 4.829 | 4.904 | 38,798,028 | +0.13(+2.75%) |
Oct 16, 2019 | 4.764 | 4.782 | 4.726 | 4.773 | 18,354,776 | +0.08(+1.60%) |
Oct 15, 2019 | 4.679 | 4.736 | 4.670 | 4.698 | 18,476,638 | +0.06(+1.21%) |
Oct 14, 2019 | 4.698 | 4.717 | 4.642 | 4.642 | 28,343,296 | -0.07(-1.39%) |
Oct 11, 2019 | 4.792 | 4.801 | 4.689 | 4.707 | 32,427,114 | +0.08(+1.62%) |
Oct 10, 2019 | 4.651 | 4.670 | 4.595 | 4.632 | 27,999,168 | +0.03(+0.61%) |
Oct 09, 2019 | 4.632 | 4.632 | 4.585 | 4.604 | 20,429,718 | +0.01(+0.20%) |
Oct 08, 2019 | 4.642 | 4.651 | 4.576 | 4.595 | 15,796,304 | -0.01(-0.20%) |
Oct 07, 2019 | 4.595 | 4.651 | 4.585 | 4.604 | 14,970,289 | +0.02(+0.41%) |
Oct 04, 2019 | 4.567 | 4.585 | 4.539 | 4.585 | 14,517,270 | +0.05(+1.03%) |
Oct 03, 2019 | 4.510 | 4.567 | 4.454 | 4.539 | 24,855,610 | +0.02(+0.42%) |
Oct 02, 2019 | 4.567 | 4.567 | 4.501 | 4.520 | 33,418,880 | -0.08(-1.83%) |
Oct 01, 2019 | 4.745 | 4.745 | 4.567 | 4.604 | 57,752,168 | -0.14(-2.96%) |
Sep 30, 2019 | 4.745 | 4.788 | 4.717 | 4.745 | 17,127,456 | +0.02(+0.40%) |
Sep 27, 2019 | 4.736 | 4.773 | 4.679 | 4.726 | 21,568,594 | +0.05(+1.00%) |
Sep 26, 2019 | 4.736 | 4.736 | 4.660 | 4.679 | 17,060,122 | -0.08(-1.58%) |
Sep 25, 2019 | 4.736 | 4.764 | 4.698 | 4.754 | 16,868,666 | -0.03(-0.59%) |
Sep 24, 2019 | 4.829 | 4.839 | 4.773 | 4.782 | 27,713,064 | -0.08(-1.54%) |
Sep 23, 2019 | 4.839 | 4.857 | 4.820 | 4.857 | 18,634,844 | -0.10(-2.08%) |
Sep 20, 2019 | 4.923 | 4.993 | 4.923 | 4.961 | 25,566,034 | +0.13(+2.72%) |
Sep 19, 2019 | 4.895 | 4.923 | 4.829 | 4.829 | 15,132,579 | +0.01(+0.19%) |
Sep 18, 2019 | 4.811 | 4.848 | 4.801 | 4.820 | 12,480,121 | -0.01(-0.19%) |
Sep 17, 2019 | 4.745 | 4.843 | 4.736 | 4.829 | 19,421,004 | +0.03(+0.59%) |
Sep 16, 2019 | 4.782 | 4.820 | 4.764 | 4.801 | 13,881,687 | -0.06(-1.16%) |
Sep 13, 2019 | 4.904 | 4.904 | 4.839 | 4.857 | 9,560,377 | -0.06(-1.15%) |
Sep 12, 2019 | 4.820 | 4.923 | 4.811 | 4.914 | 20,034,072 | +0.13(+2.75%) |
Sep 11, 2019 | 4.754 | 4.801 | 4.736 | 4.782 | 16,400,395 | +0.00(+0.00%) |
Sep 10, 2019 | 4.717 | 4.801 | 4.689 | 4.782 | 20,046,466 | +0.08(+1.59%) |
Sep 09, 2019 | 4.717 | 4.717 | 4.679 | 4.707 | 12,651,543 | +0.01(+0.20%) |
Sep 06, 2019 | 4.698 | 4.736 | 4.670 | 4.698 | 12,726,125 | +0.04(+0.80%) |
Sep 05, 2019 | 4.670 | 4.689 | 4.642 | 4.660 | 15,540,018 | +0.06(+1.22%) |
Sep 04, 2019 | 4.604 | 4.623 | 4.595 | 4.604 | 10,578,781 | +0.04(+0.82%) |
Sep 03, 2019 | 4.585 | 4.614 | 4.539 | 4.567 | 20,878,452 | -0.08(-1.81%) |
Aug 30, 2019 | 4.660 | 4.670 | 4.632 | 4.651 | 10,587,118 | +0.04(+0.81%) |
Aug 29, 2019 | 4.595 | 4.642 | 4.595 | 4.614 | 12,334,794 | +0.03(+0.61%) |
Aug 28, 2019 | 4.567 | 4.623 | 4.557 | 4.585 | 18,199,618 | -0.05(-1.01%) |
Aug 27, 2019 | 4.698 | 4.707 | 4.604 | 4.632 | 20,759,926 | -0.06(-1.20%) |
Aug 26, 2019 | 4.707 | 4.717 | 4.670 | 4.689 | 10,938,561 | -0.01(-0.20%) |
Aug 23, 2019 | 4.736 | 4.782 | 4.689 | 4.698 | 26,173,892 | -0.06(-1.18%) |
Aug 22, 2019 | 4.829 | 4.857 | 4.736 | 4.754 | 27,719,680 | -0.09(-1.93%) |
Aug 21, 2019 | 4.876 | 4.886 | 4.839 | 4.848 | 8,508,353 | +0.02(+0.39%) |
Aug 20, 2019 | 4.848 | 4.867 | 4.820 | 4.829 | 11,142,344 | -0.08(-1.53%) |
Aug 19, 2019 | 4.923 | 4.923 | 4.886 | 4.904 | 9,273,099 | +0.06(+1.16%) |
Aug 16, 2019 | 4.811 | 4.848 | 4.782 | 4.848 | 12,516,576 | +0.10(+2.17%) |
Aug 15, 2019 | 4.754 | 4.782 | 4.717 | 4.745 | 20,151,056 | -0.06(-1.17%) |
Aug 14, 2019 | 4.895 | 4.895 | 4.792 | 4.801 | 27,545,664 | -0.20(-3.94%) |
Aug 13, 2019 | 4.932 | 5.054 | 4.923 | 4.998 | 21,521,856 | +0.02(+0.38%) |
Aug 12, 2019 | 5.045 | 5.045 | 4.961 | 4.979 | 12,769,672 | -0.09(-1.85%) |
Aug 09, 2019 | 5.064 | 5.111 | 5.026 | 5.073 | 23,711,868 | +0.01(+0.19%) |
Aug 08, 2019 | 5.045 | 5.082 | 5.045 | 5.064 | 14,736,254 | +0.08(+1.50%) |
Aug 07, 2019 | 4.932 | 4.998 | 4.904 | 4.989 | 28,100,816 | -0.03(-0.56%) |
Aug 06, 2019 | 5.026 | 5.045 | 4.989 | 5.017 | 21,267,742 | +0.06(+1.13%) |
Aug 05, 2019 | 4.998 | 5.017 | 4.923 | 4.961 | 19,551,674 | -0.10(-2.04%) |
Aug 02, 2019 | 5.064 | 5.082 | 4.998 | 5.064 | 18,772,784 | +0.03(+0.56%) |
Aug 01, 2019 | 5.101 | 5.157 | 5.017 | 5.036 | 24,509,534 | -0.04(-0.74%) |
Jul 31, 2019 | 5.129 | 5.157 | 5.036 | 5.073 | 19,003,868 | -0.06(-1.10%) |
Jul 30, 2019 | 5.204 | 5.223 | 5.111 | 5.129 | 43,263,288 | -0.17(-3.19%) |
Jul 29, 2019 | 5.308 | 5.336 | 5.261 | 5.298 | 21,134,714 | -0.01(-0.25%) |
Jul 26, 2019 | 5.283 | 5.330 | 5.228 | 5.311 | 40,952,108 | +0.02(+0.35%) |
Jul 25, 2019 | 5.153 | 5.358 | 5.116 | 5.293 | 99,541,312 | +0.46(+9.41%) |
Jul 24, 2019 | 4.828 | 4.847 | 4.763 | 4.838 | 19,452,086 | +0.04(+0.77%) |
Jul 23, 2019 | 4.801 | 4.810 | 4.763 | 4.801 | 15,573,257 | +0.05(+0.98%) |
Jul 22, 2019 | 4.801 | 4.810 | 4.745 | 4.754 | 29,856,232 | -0.02(-0.39%) |
Jul 19, 2019 | 4.791 | 4.828 | 4.763 | 4.773 | 30,383,560 | +0.00(+0.00%) |
Jul 18, 2019 | 4.791 | 4.810 | 4.736 | 4.773 | 28,966,422 | -0.02(-0.39%) |
Jul 17, 2019 | 4.745 | 4.828 | 4.736 | 4.791 | 45,039,652 | +0.04(+0.78%) |
Jul 16, 2019 | 4.782 | 4.838 | 4.745 | 4.754 | 20,539,768 | +0.02(+0.39%) |
Jul 15, 2019 | 4.745 | 4.754 | 4.708 | 4.736 | 20,127,656 | +0.00(+0.00%) |
Jul 12, 2019 | 4.726 | 4.736 | 4.698 | 4.736 | 21,968,290 | +0.04(+0.79%) |
Jul 11, 2019 | 4.717 | 4.736 | 4.689 | 4.698 | 24,236,022 | +0.00(+0.00%) |
Jul 10, 2019 | 4.698 | 4.717 | 4.671 | 4.698 | 12,322,508 | +0.03(+0.60%) |
Jul 09, 2019 | 4.652 | 4.684 | 4.624 | 4.671 | 17,696,972 | -0.01(-0.20%) |
Jul 08, 2019 | 4.661 | 4.694 | 4.652 | 4.680 | 9,740,296 | -0.02(-0.40%) |
Jul 05, 2019 | 4.726 | 4.726 | 4.661 | 4.698 | 8,738,142 | -0.06(-1.17%) |
Jul 03, 2019 | 4.736 | 4.754 | 4.726 | 4.754 | 8,423,239 | +0.06(+1.19%) |
Jul 02, 2019 | 4.689 | 4.708 | 4.671 | 4.698 | 14,218,801 | +0.03(+0.60%) |
Jul 01, 2019 | 4.680 | 4.680 | 4.643 | 4.671 | 16,428,787 | +0.02(+0.40%) |
Jun 28, 2019 | 4.652 | 4.671 | 4.633 | 4.652 | 16,052,865 | +0.04(+0.80%) |
Jun 27, 2019 | 4.652 | 4.661 | 4.578 | 4.615 | 33,350,300 | -0.05(-1.00%) |
Jun 26, 2019 | 4.689 | 4.708 | 4.652 | 4.661 | 15,388,640 | +0.03(+0.60%) |
Jun 25, 2019 | 4.652 | 4.717 | 4.633 | 4.633 | 24,935,746 | -0.05(-0.99%) |
Jun 24, 2019 | 4.726 | 4.736 | 4.680 | 4.680 | 21,324,822 | -0.11(-2.33%) |
Jun 21, 2019 | 4.763 | 4.810 | 4.754 | 4.791 | 13,858,448 | -0.01(-0.19%) |
Jun 20, 2019 | 4.763 | 4.819 | 4.745 | 4.801 | 18,455,462 | +0.12(+2.58%) |
Jun 19, 2019 | 4.698 | 4.708 | 4.652 | 4.680 | 13,666,088 | +0.03(+0.60%) |
Jun 18, 2019 | 4.680 | 4.698 | 4.633 | 4.652 | 16,516,798 | +0.04(+0.80%) |
Jun 17, 2019 | 4.633 | 4.661 | 4.606 | 4.615 | 13,514,547 | +0.02(+0.40%) |
Jun 14, 2019 | 4.624 | 4.643 | 4.596 | 4.596 | 19,005,678 | -0.12(-2.56%) |
Jun 13, 2019 | 4.736 | 4.736 | 4.680 | 4.717 | 14,761,716 | -0.02(-0.39%) |
Jun 12, 2019 | 4.754 | 4.763 | 4.717 | 4.736 | 13,963,742 | -0.06(-1.16%) |
Jun 11, 2019 | 4.745 | 4.819 | 4.726 | 4.791 | 28,878,602 | +0.17(+3.61%) |
Jun 10, 2019 | 4.689 | 4.708 | 4.606 | 4.624 | 27,721,434 | -0.09(-1.97%) |
Jun 07, 2019 | 4.689 | 4.736 | 4.675 | 4.717 | 17,582,366 | +0.06(+1.20%) |
Jun 06, 2019 | 4.671 | 4.689 | 4.643 | 4.661 | 16,695,662 | -0.03(-0.59%) |
Jun 05, 2019 | 4.708 | 4.708 | 4.633 | 4.689 | 17,019,484 | +0.02(+0.40%) |
Jun 04, 2019 | 4.708 | 4.726 | 4.671 | 4.671 | 24,471,532 | +0.04(+0.80%) |
Jun 03, 2019 | 4.643 | 4.680 | 4.606 | 4.633 | 26,778,052 | -0.06(-1.19%) |
May 31, 2019 | 4.661 | 4.712 | 4.638 | 4.689 | 17,425,236 | -0.04(-0.79%) |
May 30, 2019 | 4.680 | 4.782 | 4.671 | 4.726 | 26,413,756 | +0.05(+0.99%) |
May 29, 2019 | 4.587 | 4.689 | 4.578 | 4.680 | 25,573,570 | +0.03(+0.60%) |
May 28, 2019 | 4.717 | 4.745 | 4.643 | 4.652 | 21,037,134 | -0.10(-2.15%) |
May 24, 2019 | 4.754 | 4.782 | 4.671 | 4.754 | 22,763,520 | +0.14(+3.02%) |
May 23, 2019 | 4.624 | 4.643 | 4.596 | 4.615 | 17,990,648 | -0.14(-2.93%) |
May 22, 2019 | 4.745 | 4.791 | 4.736 | 4.754 | 22,380,844 | +0.07(+1.51%) |
May 21, 2019 | 4.748 | 4.748 | 4.674 | 4.683 | 27,061,436 | +0.02(+0.39%) |
May 20, 2019 | 4.656 | 4.702 | 4.592 | 4.665 | 46,782,692 | +0.13(+2.83%) |
May 17, 2019 | 4.546 | 4.610 | 4.523 | 4.536 | 37,929,700 | -0.02(-0.40%) |
May 16, 2019 | 4.500 | 4.592 | 4.491 | 4.555 | 81,858,448 | +0.17(+3.98%) |
May 15, 2019 | 4.334 | 4.408 | 4.325 | 4.380 | 23,105,960 | +0.00(+0.00%) |
May 14, 2019 | 4.435 | 4.454 | 4.371 | 4.380 | 35,860,880 | -0.05(-1.04%) |
May 13, 2019 | 4.408 | 4.463 | 4.408 | 4.426 | 26,086,846 | -0.10(-2.23%) |
May 10, 2019 | 4.509 | 4.555 | 4.463 | 4.527 | 24,802,392 | -0.02(-0.40%) |
May 09, 2019 | 4.518 | 4.564 | 4.500 | 4.546 | 32,069,426 | -0.03(-0.60%) |
May 08, 2019 | 4.582 | 4.628 | 4.573 | 4.573 | 24,025,522 | -0.06(-1.19%) |
May 07, 2019 | 4.656 | 4.683 | 4.573 | 4.628 | 43,494,888 | -0.09(-1.95%) |
May 06, 2019 | 4.647 | 4.739 | 4.637 | 4.720 | 30,700,266 | -0.04(-0.77%) |
May 03, 2019 | 4.720 | 4.784 | 4.711 | 4.757 | 31,256,062 | -0.01(-0.19%) |
May 02, 2019 | 4.784 | 4.794 | 4.729 | 4.766 | 31,980,916 | -0.03(-0.57%) |
May 01, 2019 | 4.876 | 4.904 | 4.794 | 4.794 | 27,190,902 | -0.06(-1.14%) |
Apr 30, 2019 | 4.812 | 4.895 | 4.803 | 4.849 | 32,493,900 | -0.04(-0.75%) |
Apr 29, 2019 | 4.922 | 4.931 | 4.867 | 4.885 | 26,693,854 | -0.04(-0.75%) |
Apr 26, 2019 | 4.904 | 5.005 | 4.895 | 4.922 | 29,973,604 | +0.06(+1.13%) |
Apr 25, 2019 | 4.904 | 4.913 | 4.775 | 4.867 | 78,874,392 | -0.45(-8.46%) |
Apr 24, 2019 | 5.335 | 5.363 | 5.289 | 5.317 | 25,472,730 | -0.01(-0.17%) |
Apr 23, 2019 | 5.299 | 5.335 | 5.280 | 5.326 | 17,329,536 | -0.01(-0.17%) |
Apr 22, 2019 | 5.363 | 5.363 | 5.303 | 5.335 | 12,877,555 | +0.00(+0.00%) |
Apr 18, 2019 | 5.326 | 5.363 | 5.299 | 5.335 | 14,697,359 | -0.01(-0.17%) |
Apr 17, 2019 | 5.289 | 5.391 | 5.280 | 5.345 | 28,996,498 | +0.13(+2.46%) |
Apr 16, 2019 | 5.216 | 5.253 | 5.198 | 5.216 | 22,988,216 | +0.04(+0.71%) |
Apr 15, 2019 | 5.262 | 5.262 | 5.170 | 5.179 | 42,730,272 | -0.28(-5.05%) |
Apr 12, 2019 | 5.418 | 5.473 | 5.400 | 5.455 | 17,537,672 | +0.06(+1.19%) |
Apr 11, 2019 | 5.381 | 5.418 | 5.363 | 5.391 | 13,090,481 | +0.02(+0.34%) |
Apr 10, 2019 | 5.381 | 5.409 | 5.363 | 5.372 | 14,854,340 | -0.01(-0.17%) |
Apr 09, 2019 | 5.409 | 5.436 | 5.372 | 5.381 | 15,698,931 | -0.09(-1.68%) |
Apr 08, 2019 | 5.455 | 5.473 | 5.418 | 5.473 | 11,597,559 | +0.04(+0.68%) |
Apr 05, 2019 | 5.446 | 5.455 | 5.427 | 5.436 | 10,361,917 | +0.02(+0.34%) |
Apr 04, 2019 | 5.464 | 5.473 | 5.400 | 5.418 | 18,524,174 | +0.00(+0.00%) |
Apr 03, 2019 | 5.436 | 5.473 | 5.409 | 5.418 | 23,075,364 | +0.08(+1.55%) |
Apr 02, 2019 | 5.354 | 5.372 | 5.299 | 5.335 | 17,667,334 | +0.04(+0.69%) |
Apr 01, 2019 | 5.308 | 5.326 | 5.280 | 5.299 | 19,625,050 | +0.05(+0.87%) |
Mar 29, 2019 | 5.271 | 5.289 | 5.225 | 5.253 | 26,050,222 | +0.03(+0.53%) |
Mar 28, 2019 | 5.253 | 5.271 | 5.198 | 5.225 | 44,460,640 | -0.12(-2.23%) |
Mar 27, 2019 | 5.335 | 5.381 | 5.308 | 5.345 | 26,774,178 | -0.02(-0.34%) |
Mar 26, 2019 | 5.381 | 5.391 | 5.326 | 5.363 | 25,096,790 | -0.03(-0.51%) |
Mar 25, 2019 | 5.446 | 5.464 | 5.354 | 5.391 | 37,221,684 | -0.01(-0.17%) |
Mar 22, 2019 | 5.455 | 5.528 | 5.289 | 5.400 | 104,119,768 | -0.35(-6.07%) |
Mar 21, 2019 | 5.749 | 5.822 | 5.730 | 5.749 | 33,768,732 | -0.03(-0.48%) |
Mar 20, 2019 | 5.776 | 5.804 | 5.703 | 5.776 | 25,382,668 | -0.06(-0.94%) |
Mar 19, 2019 | 5.859 | 5.886 | 5.804 | 5.831 | 26,130,540 | +0.02(+0.32%) |
Mar 18, 2019 | 5.850 | 5.859 | 5.795 | 5.813 | 22,010,294 | -0.06(-0.94%) |
Mar 15, 2019 | 5.822 | 5.896 | 5.795 | 5.868 | 24,207,608 | +0.16(+2.73%) |
Mar 14, 2019 | 5.666 | 5.739 | 5.648 | 5.712 | 20,251,120 | +0.07(+1.30%) |
Mar 13, 2019 | 5.648 | 5.675 | 5.629 | 5.638 | 18,390,000 | -0.06(-0.97%) |
Mar 12, 2019 | 5.675 | 5.730 | 5.648 | 5.694 | 22,857,678 | +0.06(+0.98%) |
Mar 11, 2019 | 5.556 | 5.666 | 5.547 | 5.638 | 28,675,888 | +0.06(+1.15%) |
Mar 08, 2019 | 5.473 | 5.588 | 5.464 | 5.574 | 31,241,362 | +0.04(+0.66%) |
Mar 07, 2019 | 5.574 | 5.583 | 5.528 | 5.537 | 19,140,922 | -0.06(-1.15%) |
Mar 06, 2019 | 5.620 | 5.629 | 5.565 | 5.602 | 22,969,420 | -0.06(-0.97%) |
Mar 05, 2019 | 5.593 | 5.684 | 5.593 | 5.657 | 20,464,156 | +0.07(+1.32%) |
Mar 04, 2019 | 5.629 | 5.638 | 5.537 | 5.583 | 28,860,284 | -0.03(-0.49%) |
Mar 01, 2019 | 5.620 | 5.666 | 5.583 | 5.611 | 26,993,036 | +0.02(+0.33%) |
Feb 28, 2019 | 5.602 | 5.629 | 5.574 | 5.593 | 28,547,544 | -0.03(-0.49%) |
Feb 27, 2019 | 5.648 | 5.648 | 5.574 | 5.620 | 24,066,736 | +0.00(+0.00%) |
Feb 26, 2019 | 5.648 | 5.694 | 5.611 | 5.620 | 29,742,958 | -0.03(-0.49%) |
Feb 25, 2019 | 5.767 | 5.767 | 5.611 | 5.648 | 35,126,300 | -0.08(-1.44%) |
Feb 22, 2019 | 5.648 | 5.739 | 5.638 | 5.730 | 29,327,204 | +0.08(+1.46%) |
Feb 21, 2019 | 5.602 | 5.666 | 5.593 | 5.648 | 28,086,744 | +0.05(+0.82%) |
Feb 20, 2019 | 5.556 | 5.620 | 5.537 | 5.602 | 24,961,820 | -0.06(-1.13%) |
Feb 19, 2019 | 5.629 | 5.684 | 5.620 | 5.666 | 24,663,934 | -0.14(-2.37%) |
Feb 15, 2019 | 5.785 | 5.813 | 5.749 | 5.804 | 22,623,618 | +0.02(+0.32%) |
Feb 14, 2019 | 5.795 | 5.822 | 5.758 | 5.785 | 19,918,750 | -0.02(-0.32%) |
Feb 13, 2019 | 5.758 | 5.831 | 5.749 | 5.804 | 20,456,558 | +0.07(+1.28%) |
Feb 12, 2019 | 5.703 | 5.749 | 5.648 | 5.730 | 32,013,358 | +0.03(+0.48%) |
Feb 11, 2019 | 5.684 | 5.721 | 5.629 | 5.703 | 25,365,372 | +0.05(+0.81%) |
Feb 08, 2019 | 5.473 | 5.680 | 5.473 | 5.657 | 40,808,564 | +0.18(+3.36%) |
Feb 07, 2019 | 5.528 | 5.537 | 5.464 | 5.473 | 43,107,116 | -0.08(-1.49%) |
Feb 06, 2019 | 5.583 | 5.611 | 5.547 | 5.556 | 25,330,460 | +0.01(+0.17%) |
Feb 05, 2019 | 5.556 | 5.593 | 5.528 | 5.547 | 29,629,122 | -0.02(-0.33%) |
Feb 04, 2019 | 5.611 | 5.620 | 5.492 | 5.565 | 36,438,724 | -0.06(-1.14%) |
Feb 01, 2019 | 5.749 | 5.749 | 5.593 | 5.629 | 49,766,928 | -0.21(-3.62%) |
Jan 31, 2019 | 5.840 | 5.877 | 5.703 | 5.840 | 77,539,696 | -0.19(-3.20%) |
Jan 30, 2019 | 5.969 | 6.107 | 5.923 | 6.033 | 37,595,012 | +0.02(+0.31%) |
Jan 29, 2019 | 5.978 | 6.061 | 5.941 | 6.015 | 37,725,092 | +0.06(+0.92%) |
Jan 28, 2019 | 5.951 | 5.978 | 5.886 | 5.960 | 40,195,420 | -0.10(-1.67%) |
Jan 25, 2019 | 5.859 | 6.098 | 5.850 | 6.061 | 64,059,852 | +0.40(+7.14%) |
Jan 24, 2019 | 5.648 | 5.694 | 5.593 | 5.657 | 32,304,590 | +0.10(+1.82%) |
Jan 23, 2019 | 5.565 | 5.620 | 5.519 | 5.556 | 16,004,199 | +0.07(+1.34%) |
Jan 22, 2019 | 5.510 | 5.547 | 5.464 | 5.482 | 18,629,566 | -0.13(-2.29%) |
Jan 18, 2019 | 5.611 | 5.625 | 5.547 | 5.611 | 24,427,902 | +0.12(+2.17%) |
Jan 17, 2019 | 5.473 | 5.510 | 5.455 | 5.492 | 21,489,532 | +0.03(+0.50%) |
Jan 16, 2019 | 5.473 | 5.510 | 5.418 | 5.464 | 26,310,954 | -0.09(-1.65%) |
Jan 15, 2019 | 5.510 | 5.583 | 5.510 | 5.556 | 15,460,126 | +0.03(+0.50%) |
Jan 14, 2019 | 5.537 | 5.574 | 5.510 | 5.528 | 16,647,681 | -0.06(-0.99%) |
Jan 11, 2019 | 5.565 | 5.597 | 5.537 | 5.583 | 16,142,833 | -0.06(-0.98%) |
Jan 10, 2019 | 5.611 | 5.675 | 5.593 | 5.638 | 23,772,724 | -0.06(-1.13%) |
Jan 09, 2019 | 5.657 | 5.730 | 5.638 | 5.703 | 27,737,286 | +0.06(+0.98%) |
Jan 08, 2019 | 5.574 | 5.657 | 5.537 | 5.648 | 36,476,712 | +0.12(+2.16%) |
Jan 07, 2019 | 5.464 | 5.593 | 5.446 | 5.528 | 27,766,732 | +0.08(+1.52%) |
Jan 04, 2019 | 5.262 | 5.473 | 5.262 | 5.446 | 37,749,916 | +0.33(+6.46%) |
Jan 03, 2019 | 5.179 | 5.188 | 5.106 | 5.115 | 18,896,530 | -0.16(-2.96%) |
Jan 02, 2019 | 5.234 | 5.299 | 5.225 | 5.271 | 26,502,832 | -0.07(-1.37%) |
Dec 31, 2018 | 5.354 | 5.372 | 5.299 | 5.345 | 16,312,274 | +0.01(+0.17%) |
Dec 28, 2018 | 5.225 | 5.354 | 5.202 | 5.335 | 36,321,320 | +0.17(+3.20%) |
Dec 27, 2018 | 5.069 | 5.179 | 5.023 | 5.170 | 24,808,786 | +0.06(+1.26%) |
Dec 26, 2018 | 5.060 | 5.106 | 4.968 | 5.106 | 39,197,956 | +0.06(+1.28%) |
Dec 24, 2018 | 5.042 | 5.078 | 5.009 | 5.042 | 20,654,142 | +0.00(+0.00%) |
Dec 21, 2018 | 5.244 | 5.276 | 5.032 | 5.042 | 32,512,604 | -0.25(-4.69%) |
Dec 20, 2018 | 5.345 | 5.372 | 5.198 | 5.289 | 31,425,608 | -0.01(-0.17%) |
Dec 19, 2018 | 5.354 | 5.418 | 5.271 | 5.299 | 20,890,596 | -0.01(-0.17%) |
Dec 18, 2018 | 5.400 | 5.418 | 5.289 | 5.308 | 21,475,988 | -0.08(-1.53%) |
Dec 17, 2018 | 5.455 | 5.464 | 5.372 | 5.391 | 28,942,266 | -0.06(-1.18%) |
Dec 14, 2018 | 5.427 | 5.519 | 5.409 | 5.455 | 19,379,524 | -0.08(-1.49%) |
Dec 13, 2018 | 5.492 | 5.556 | 5.482 | 5.537 | 34,618,596 | -0.01(-0.17%) |
Dec 12, 2018 | 5.464 | 5.565 | 5.446 | 5.547 | 52,645,892 | +0.18(+3.42%) |
Dec 11, 2018 | 5.345 | 5.391 | 5.317 | 5.363 | 50,886,984 | +0.15(+2.82%) |
Dec 10, 2018 | 5.143 | 5.244 | 5.143 | 5.216 | 37,615,800 | +0.14(+2.71%) |
Dec 07, 2018 | 5.152 | 5.198 | 5.069 | 5.078 | 25,151,946 | -0.08(-1.60%) |
Dec 06, 2018 | 4.950 | 5.179 | 4.931 | 5.161 | 34,983,896 | +0.20(+4.07%) |
Dec 04, 2018 | 5.097 | 5.115 | 4.950 | 4.959 | 21,095,602 | -0.18(-3.57%) |