Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.369 | 5.369 | 5.299 | 5.305 | 1,237,487 | -0.03(-0.60%) |
Apr 29, 2019 | 5.331 | 5.350 | 5.331 | 5.337 | 634,999 | +0.01(+0.24%) |
Apr 26, 2019 | 5.312 | 5.344 | 5.305 | 5.325 | 858,997 | +0.04(+0.85%) |
Apr 25, 2019 | 5.318 | 5.337 | 5.280 | 5.280 | 728,963 | -0.04(-0.72%) |
Apr 24, 2019 | 5.318 | 5.350 | 5.305 | 5.318 | 863,781 | -0.01(-0.12%) |
Apr 23, 2019 | 5.325 | 5.344 | 5.318 | 5.325 | 1,108,945 | +0.01(+0.12%) |
Apr 22, 2019 | 5.286 | 5.318 | 5.261 | 5.318 | 748,645 | +0.02(+0.38%) |
Apr 18, 2019 | 5.304 | 5.314 | 5.273 | 5.298 | 951,716 | +0.00(+0.00%) |
Apr 17, 2019 | 5.317 | 5.317 | 5.285 | 5.298 | 673,328 | -0.01(-0.24%) |
Apr 16, 2019 | 5.292 | 5.311 | 5.264 | 5.311 | 739,852 | +0.03(+0.60%) |
Apr 15, 2019 | 5.273 | 5.292 | 5.260 | 5.279 | 843,939 | +0.03(+0.48%) |
Apr 12, 2019 | 5.279 | 5.298 | 5.253 | 5.253 | 943,540 | +0.00(+0.00%) |
Apr 11, 2019 | 5.260 | 5.273 | 5.243 | 5.253 | 847,711 | -0.01(-0.12%) |
Apr 10, 2019 | 5.203 | 5.266 | 5.203 | 5.260 | 801,605 | +0.06(+1.22%) |
Apr 09, 2019 | 5.215 | 5.241 | 5.196 | 5.196 | 890,379 | -0.03(-0.49%) |
Apr 08, 2019 | 5.183 | 5.234 | 5.179 | 5.222 | 960,865 | +0.04(+0.86%) |
Apr 05, 2019 | 5.228 | 5.247 | 5.171 | 5.177 | 1,382,527 | -0.04(-0.73%) |
Apr 04, 2019 | 5.209 | 5.234 | 5.209 | 5.215 | 814,991 | +0.01(+0.12%) |
Apr 03, 2019 | 5.209 | 5.247 | 5.192 | 5.209 | 1,357,425 | +0.01(+0.12%) |
Apr 02, 2019 | 5.183 | 5.203 | 5.164 | 5.203 | 813,876 | +0.03(+0.49%) |
Apr 01, 2019 | 5.190 | 5.228 | 5.177 | 5.177 | 1,433,750 | +0.00(+0.00%) |
Mar 29, 2019 | 5.158 | 5.177 | 5.133 | 5.177 | 1,957,205 | +0.04(+0.74%) |
Mar 28, 2019 | 5.094 | 5.145 | 5.088 | 5.139 | 1,112,962 | +0.06(+1.13%) |
Mar 27, 2019 | 5.082 | 5.114 | 5.063 | 5.082 | 1,184,458 | -0.01(-0.12%) |
Mar 26, 2019 | 5.075 | 5.101 | 5.050 | 5.088 | 805,950 | +0.06(+1.14%) |
Mar 25, 2019 | 5.075 | 5.094 | 5.031 | 5.031 | 1,401,000 | -0.06(-1.25%) |
Mar 22, 2019 | 5.164 | 5.168 | 5.082 | 5.094 | 1,327,339 | -0.08(-1.48%) |
Mar 21, 2019 | 5.114 | 5.177 | 5.101 | 5.171 | 944,705 | +0.05(+0.99%) |
Mar 20, 2019 | 5.133 | 5.139 | 5.082 | 5.120 | 1,034,658 | -0.01(-0.23%) |
Mar 19, 2019 | 5.169 | 5.176 | 5.125 | 5.132 | 1,082,872 | -0.01(-0.25%) |
Mar 18, 2019 | 5.087 | 5.151 | 5.087 | 5.144 | 1,075,489 | +0.04(+0.87%) |
Mar 15, 2019 | 5.062 | 5.106 | 5.050 | 5.100 | 1,164,150 | +0.04(+0.75%) |
Mar 14, 2019 | 5.050 | 5.062 | 5.037 | 5.062 | 783,143 | +0.01(+0.25%) |
Mar 13, 2019 | 5.018 | 5.050 | 5.005 | 5.050 | 1,192,417 | +0.03(+0.50%) |
Mar 12, 2019 | 5.024 | 5.037 | 5.005 | 5.024 | 855,739 | +0.01(+0.25%) |
Mar 11, 2019 | 4.967 | 5.024 | 4.961 | 5.012 | 849,117 | +0.05(+1.02%) |
Mar 08, 2019 | 4.942 | 4.961 | 4.904 | 4.961 | 1,152,109 | +0.00(+0.00%) |
Mar 07, 2019 | 5.012 | 5.012 | 4.945 | 4.961 | 2,124,361 | -0.06(-1.13%) |
Mar 06, 2019 | 5.024 | 5.031 | 4.993 | 5.018 | 1,161,645 | -0.01(-0.25%) |
Mar 05, 2019 | 5.031 | 5.037 | 4.999 | 5.031 | 917,880 | +0.00(+0.00%) |
Mar 04, 2019 | 5.031 | 5.050 | 4.999 | 5.031 | 1,014,927 | +0.01(+0.25%) |
Mar 01, 2019 | 5.018 | 5.050 | 5.012 | 5.018 | 1,008,888 | +0.01(+0.25%) |
Feb 28, 2019 | 4.999 | 5.005 | 4.974 | 5.005 | 1,018,029 | +0.01(+0.25%) |
Feb 27, 2019 | 4.993 | 4.999 | 4.955 | 4.993 | 949,196 | +0.00(+0.00%) |
Feb 26, 2019 | 4.967 | 4.993 | 4.961 | 4.993 | 981,522 | +0.03(+0.64%) |
Feb 25, 2019 | 4.986 | 4.999 | 4.955 | 4.961 | 1,579,212 | +0.01(+0.13%) |
Feb 22, 2019 | 4.986 | 4.999 | 4.942 | 4.955 | 1,309,907 | -0.01(-0.25%) |
Feb 21, 2019 | 5.012 | 5.018 | 4.955 | 4.967 | 1,151,322 | -0.05(-1.01%) |
Feb 20, 2019 | 5.056 | 5.056 | 4.980 | 5.018 | 1,746,948 | -0.02(-0.36%) |
Feb 19, 2019 | 5.011 | 5.036 | 4.998 | 5.036 | 1,446,037 | +0.02(+0.37%) |
Feb 15, 2019 | 4.961 | 5.017 | 4.961 | 5.017 | 870,115 | +0.06(+1.26%) |
Feb 14, 2019 | 4.967 | 4.980 | 4.951 | 4.954 | 938,524 | -0.03(-0.50%) |
Feb 13, 2019 | 4.973 | 4.998 | 4.973 | 4.980 | 810,050 | +0.02(+0.38%) |
Feb 12, 2019 | 4.967 | 4.986 | 4.954 | 4.961 | 1,147,658 | +0.02(+0.38%) |
Feb 11, 2019 | 4.961 | 4.961 | 4.911 | 4.942 | 1,008,689 | +0.00(+0.00%) |
Feb 08, 2019 | 4.904 | 4.948 | 4.892 | 4.942 | 1,061,700 | +0.03(+0.51%) |
Feb 07, 2019 | 4.929 | 4.942 | 4.886 | 4.917 | 1,302,585 | -0.03(-0.51%) |
Feb 06, 2019 | 4.967 | 4.974 | 4.929 | 4.942 | 1,069,859 | -0.03(-0.50%) |
Feb 05, 2019 | 4.936 | 4.980 | 4.936 | 4.967 | 1,520,936 | +0.03(+0.63%) |
Feb 04, 2019 | 4.973 | 4.973 | 4.923 | 4.936 | 1,976,923 | -0.02(-0.38%) |
Feb 01, 2019 | 4.948 | 4.980 | 4.936 | 4.954 | 1,403,360 | -0.01(-0.25%) |
Jan 31, 2019 | 4.948 | 4.980 | 4.911 | 4.967 | 1,565,949 | +0.06(+1.15%) |
Jan 30, 2019 | 4.867 | 4.929 | 4.867 | 4.911 | 1,306,147 | +0.06(+1.16%) |
Jan 29, 2019 | 4.842 | 4.879 | 4.842 | 4.854 | 989,401 | +0.03(+0.65%) |
Jan 28, 2019 | 4.835 | 4.873 | 4.810 | 4.823 | 1,387,671 | -0.06(-1.28%) |
Jan 25, 2019 | 4.873 | 4.904 | 4.873 | 4.886 | 1,020,190 | +0.03(+0.65%) |
Jan 24, 2019 | 4.911 | 4.911 | 4.848 | 4.854 | 1,025,473 | -0.04(-0.90%) |
Jan 23, 2019 | 4.967 | 4.973 | 4.873 | 4.898 | 1,431,764 | -0.02(-0.49%) |
Jan 22, 2019 | 4.978 | 4.984 | 4.885 | 4.922 | 1,293,463 | -0.08(-1.61%) |
Jan 18, 2019 | 4.990 | 5.022 | 4.966 | 5.003 | 1,314,438 | +0.03(+0.62%) |
Jan 17, 2019 | 4.910 | 4.987 | 4.897 | 4.972 | 960,362 | +0.05(+1.01%) |
Jan 16, 2019 | 4.922 | 4.959 | 4.916 | 4.922 | 1,083,835 | -0.01(-0.13%) |
Jan 15, 2019 | 4.810 | 4.935 | 4.810 | 4.928 | 1,144,911 | +0.10(+2.06%) |
Jan 14, 2019 | 4.854 | 4.860 | 4.810 | 4.829 | 907,681 | -0.04(-0.89%) |
Jan 11, 2019 | 4.879 | 4.910 | 4.848 | 4.872 | 1,143,878 | -0.01(-0.25%) |
Jan 10, 2019 | 4.860 | 4.903 | 4.823 | 4.885 | 1,227,966 | +0.02(+0.51%) |
Jan 09, 2019 | 4.816 | 4.860 | 4.785 | 4.860 | 1,386,054 | +0.07(+1.43%) |
Jan 08, 2019 | 4.823 | 4.841 | 4.729 | 4.792 | 1,908,175 | +0.01(+0.13%) |
Jan 07, 2019 | 4.723 | 4.804 | 4.711 | 4.785 | 1,473,584 | +0.07(+1.45%) |
Jan 04, 2019 | 4.661 | 4.723 | 4.618 | 4.717 | 2,565,158 | +0.12(+2.71%) |
Jan 03, 2019 | 4.599 | 4.674 | 4.524 | 4.593 | 2,318,630 | -0.18(-3.78%) |
Jan 02, 2019 | 4.599 | 4.804 | 4.587 | 4.773 | 1,955,670 | +0.14(+2.95%) |
Dec 31, 2018 | 4.729 | 4.761 | 4.618 | 4.636 | 2,927,196 | -0.01(-0.27%) |
Dec 28, 2018 | 4.649 | 4.754 | 4.593 | 4.649 | 4,270,759 | -0.01(-0.27%) |
Dec 27, 2018 | 4.642 | 4.692 | 4.574 | 4.661 | 3,579,247 | +0.00(+0.00%) |
Dec 26, 2018 | 4.400 | 4.667 | 4.388 | 4.661 | 3,704,573 | +0.28(+6.38%) |
Dec 24, 2018 | 4.524 | 4.568 | 4.350 | 4.381 | 2,669,586 | -0.22(-4.86%) |
Dec 21, 2018 | 4.642 | 4.661 | 4.537 | 4.605 | 2,946,666 | -0.03(-0.72%) |
Dec 20, 2018 | 4.737 | 4.749 | 4.522 | 4.639 | 4,235,054 | -0.12(-2.58%) |
Dec 19, 2018 | 4.823 | 4.885 | 4.756 | 4.762 | 1,439,207 | -0.09(-1.78%) |
Dec 18, 2018 | 4.829 | 4.869 | 4.768 | 4.848 | 2,250,417 | +0.06(+1.29%) |
Dec 17, 2018 | 4.959 | 4.965 | 4.756 | 4.786 | 2,578,444 | -0.19(-3.83%) |
Dec 14, 2018 | 5.014 | 5.026 | 4.965 | 4.977 | 1,510,034 | -0.07(-1.46%) |
Dec 13, 2018 | 5.069 | 5.083 | 5.029 | 5.051 | 1,272,040 | -0.02(-0.36%) |
Dec 12, 2018 | 5.069 | 5.106 | 5.045 | 5.069 | 1,698,560 | +0.02(+0.49%) |
Dec 11, 2018 | 5.119 | 5.143 | 5.014 | 5.045 | 1,535,087 | -0.02(-0.49%) |
Dec 10, 2018 | 5.082 | 5.105 | 4.968 | 5.069 | 2,458,198 | -0.05(-0.96%) |
Dec 07, 2018 | 5.162 | 5.186 | 5.094 | 5.119 | 987,780 | -0.07(-1.42%) |
Dec 06, 2018 | 5.168 | 5.199 | 5.045 | 5.192 | 2,055,913 | -0.11(-2.09%) |
Dec 04, 2018 | 5.389 | 5.414 | 5.297 | 5.303 | 1,115,377 | -0.14(-2.49%) |
Dec 03, 2018 | 5.488 | 5.488 | 5.414 | 5.439 | 1,425,462 | +0.07(+1.38%) |
Nov 30, 2018 | 5.322 | 5.365 | 5.309 | 5.365 | 1,087,907 | +0.05(+0.93%) |
Nov 29, 2018 | 5.254 | 5.322 | 5.226 | 5.315 | 1,091,881 | +0.06(+1.17%) |
Nov 28, 2018 | 5.125 | 5.279 | 5.125 | 5.254 | 1,568,902 | +0.14(+2.64%) |
Nov 27, 2018 | 5.106 | 5.143 | 5.082 | 5.119 | 1,175,177 | -0.02(-0.48%) |
Nov 26, 2018 | 5.125 | 5.156 | 5.112 | 5.143 | 1,053,976 | +0.07(+1.33%) |
Nov 23, 2018 | 5.076 | 5.112 | 5.063 | 5.076 | 616,366 | -0.03(-0.60%) |
Nov 21, 2018 | 5.106 | 5.106 | 5.106 | 0 | -0.03(-0.53%) | |
Nov 20, 2018 | 5.146 | 5.158 | 5.091 | 5.133 | 1,537,355 | -0.06(-1.17%) |
Nov 19, 2018 | 5.255 | 5.255 | 5.182 | 5.194 | 1,298,314 | -0.07(-1.27%) |
Nov 16, 2018 | 5.292 | 5.310 | 5.255 | 5.261 | 986,280 | -0.05(-0.92%) |
Nov 15, 2018 | 5.243 | 5.328 | 5.207 | 5.310 | 973,391 | +0.03(+0.58%) |
Nov 14, 2018 | 5.341 | 5.359 | 5.249 | 5.280 | 796,465 | -0.03(-0.57%) |
Nov 13, 2018 | 5.328 | 5.377 | 5.286 | 5.310 | 1,109,957 | -0.02(-0.46%) |
Nov 12, 2018 | 5.420 | 5.422 | 5.322 | 5.335 | 903,731 | -0.12(-2.13%) |
Nov 09, 2018 | 5.457 | 5.457 | 5.420 | 5.450 | 757,137 | -0.03(-0.56%) |
Nov 08, 2018 | 5.469 | 5.524 | 5.457 | 5.481 | 1,083,459 | -0.02(-0.33%) |
Nov 07, 2018 | 5.389 | 5.499 | 5.365 | 5.499 | 1,087,086 | +0.16(+3.09%) |
Nov 06, 2018 | 5.292 | 5.341 | 5.292 | 5.335 | 622,726 | +0.05(+1.04%) |
Nov 05, 2018 | 5.304 | 5.310 | 5.255 | 5.280 | 971,949 | -0.01(-0.23%) |
Nov 02, 2018 | 5.316 | 5.371 | 5.249 | 5.292 | 1,325,319 | -0.01(-0.11%) |
Nov 01, 2018 | 5.194 | 5.304 | 5.182 | 5.298 | 1,180,977 | +0.12(+2.36%) |
Oct 31, 2018 | 5.139 | 5.200 | 5.121 | 5.176 | 1,903,622 | +0.11(+2.17%) |
Oct 30, 2018 | 5.072 | 5.121 | 5.024 | 5.066 | 1,337,740 | -0.01(-0.24%) |
Oct 29, 2018 | 5.170 | 5.243 | 5.054 | 5.079 | 1,691,195 | -0.05(-1.07%) |
Oct 26, 2018 | 5.158 | 5.182 | 5.079 | 5.133 | 2,231,391 | -0.10(-1.86%) |
Oct 25, 2018 | 5.231 | 5.249 | 5.176 | 5.231 | 2,170,667 | +0.05(+1.06%) |
Oct 24, 2018 | 5.328 | 5.335 | 5.170 | 5.176 | 1,789,415 | -0.14(-2.64%) |
Oct 23, 2018 | 5.243 | 5.347 | 5.222 | 5.316 | 1,453,335 | -0.05(-0.95%) |
Oct 22, 2018 | 5.440 | 5.440 | 5.331 | 5.367 | 1,460,952 | -0.06(-1.11%) |
Oct 19, 2018 | 5.392 | 5.434 | 5.380 | 5.428 | 959,058 | +0.04(+0.67%) |
Oct 18, 2018 | 5.440 | 5.454 | 5.337 | 5.392 | 1,684,043 | -0.05(-1.00%) |
Oct 17, 2018 | 5.458 | 5.476 | 5.410 | 5.446 | 1,309,033 | +0.00(+0.00%) |
Oct 16, 2018 | 5.380 | 5.458 | 5.367 | 5.446 | 1,339,074 | +0.10(+1.92%) |
Oct 15, 2018 | 5.343 | 5.349 | 5.289 | 5.343 | 1,281,894 | +0.01(+0.11%) |
Oct 12, 2018 | 5.265 | 5.374 | 5.216 | 5.337 | 2,424,200 | +0.18(+3.52%) |
Oct 11, 2018 | 5.319 | 5.343 | 5.156 | 5.156 | 3,329,717 | -0.14(-2.63%) |
Oct 10, 2018 | 5.482 | 5.494 | 5.283 | 5.295 | 3,908,616 | -0.22(-3.95%) |
Oct 09, 2018 | 5.585 | 5.585 | 5.500 | 5.513 | 1,244,005 | -0.05(-0.87%) |
Oct 08, 2018 | 5.519 | 5.561 | 5.470 | 5.561 | 1,235,073 | +0.03(+0.55%) |
Oct 05, 2018 | 5.597 | 5.609 | 5.392 | 5.531 | 4,175,388 | -0.09(-1.61%) |
Oct 04, 2018 | 5.736 | 5.736 | 5.567 | 5.621 | 2,354,769 | -0.12(-2.11%) |
Oct 03, 2018 | 5.772 | 5.791 | 5.718 | 5.742 | 1,255,116 | -0.04(-0.73%) |
Oct 02, 2018 | 5.760 | 5.797 | 5.742 | 5.785 | 893,335 | +0.02(+0.42%) |
Oct 01, 2018 | 5.766 | 5.803 | 5.754 | 5.760 | 1,009,382 | +0.02(+0.32%) |
Sep 28, 2018 | 5.736 | 5.785 | 5.712 | 5.742 | 1,507,824 | +0.02(+0.32%) |
Sep 27, 2018 | 5.748 | 5.772 | 5.712 | 5.724 | 966,510 | -0.02(-0.32%) |
Sep 26, 2018 | 5.779 | 5.779 | 5.736 | 5.742 | 1,191,234 | +0.00(+0.00%) |
Sep 25, 2018 | 5.779 | 5.791 | 5.742 | 5.742 | 989,711 | -0.04(-0.63%) |
Sep 24, 2018 | 5.785 | 5.803 | 5.772 | 5.779 | 728,916 | -0.01(-0.10%) |
Sep 21, 2018 | 5.766 | 5.797 | 5.766 | 5.785 | 782,037 | +0.02(+0.42%) |
Sep 20, 2018 | 5.803 | 5.827 | 5.748 | 5.760 | 2,103,986 | -0.03(-0.46%) |
Sep 19, 2018 | 5.799 | 5.805 | 5.769 | 5.787 | 864,323 | -0.01(-0.10%) |
Sep 18, 2018 | 5.751 | 5.799 | 5.751 | 5.793 | 913,578 | +0.04(+0.73%) |
Sep 17, 2018 | 5.805 | 5.805 | 5.733 | 5.751 | 1,075,073 | -0.02(-0.31%) |
Sep 14, 2018 | 5.799 | 5.817 | 5.769 | 5.769 | 1,068,057 | -0.03(-0.52%) |
Sep 13, 2018 | 5.841 | 5.847 | 5.799 | 5.799 | 1,196,241 | -0.02(-0.31%) |
Sep 12, 2018 | 5.799 | 5.841 | 5.799 | 5.817 | 1,126,950 | +0.00(+0.00%) |
Sep 11, 2018 | 5.787 | 5.817 | 5.781 | 5.817 | 861,800 | +0.03(+0.52%) |
Sep 10, 2018 | 5.781 | 5.817 | 5.763 | 5.787 | 787,139 | +0.04(+0.63%) |
Sep 07, 2018 | 5.721 | 5.775 | 5.721 | 5.751 | 1,007,859 | +0.01(+0.21%) |
Sep 06, 2018 | 5.757 | 5.774 | 5.733 | 5.739 | 682,268 | -0.02(-0.31%) |
Sep 05, 2018 | 5.757 | 5.763 | 5.739 | 5.757 | 752,556 | -0.03(-0.52%) |
Sep 04, 2018 | 5.763 | 5.787 | 5.739 | 5.787 | 1,029,522 | -0.01(-0.21%) |
Aug 31, 2018 | 5.799 | 5.799 | 5.799 | 0 | +0.02(+0.31%) | |
Aug 30, 2018 | 5.775 | 5.817 | 5.763 | 5.781 | 1,074,688 | -0.01(-0.21%) |
Aug 29, 2018 | 5.775 | 5.808 | 5.775 | 5.793 | 1,177,199 | +0.01(+0.21%) |
Aug 28, 2018 | 5.811 | 5.811 | 5.769 | 5.781 | 685,908 | -0.01(-0.21%) |
Aug 27, 2018 | 5.757 | 5.793 | 5.745 | 5.793 | 945,332 | +0.05(+0.94%) |
Aug 24, 2018 | 5.763 | 5.793 | 5.733 | 5.739 | 945,160 | -0.02(-0.31%) |
Aug 23, 2018 | 5.721 | 5.775 | 5.721 | 5.757 | 949,032 | +0.02(+0.38%) |
Aug 22, 2018 | 5.753 | 5.783 | 5.735 | 5.735 | 839,234 | +0.00(+0.00%) |
Aug 21, 2018 | 5.771 | 5.783 | 5.735 | 5.735 | 1,206,571 | -0.04(-0.62%) |
Aug 20, 2018 | 5.729 | 5.771 | 5.706 | 5.771 | 1,011,050 | +0.07(+1.25%) |
Aug 17, 2018 | 5.676 | 5.735 | 5.676 | 5.700 | 784,256 | +0.05(+0.95%) |
Aug 16, 2018 | 5.700 | 5.747 | 5.640 | 5.646 | 1,435,504 | -0.05(-0.84%) |
Aug 15, 2018 | 5.712 | 5.712 | 5.634 | 5.694 | 1,298,469 | -0.04(-0.62%) |
Aug 14, 2018 | 5.712 | 5.735 | 5.694 | 5.729 | 721,641 | +0.04(+0.63%) |
Aug 13, 2018 | 5.694 | 5.712 | 5.670 | 5.694 | 1,078,479 | -0.01(-0.10%) |
Aug 10, 2018 | 5.694 | 5.706 | 5.664 | 5.700 | 739,883 | -0.02(-0.31%) |
Aug 09, 2018 | 5.700 | 5.723 | 5.688 | 5.718 | 929,783 | +0.02(+0.31%) |
Aug 08, 2018 | 5.634 | 5.706 | 5.634 | 5.700 | 927,847 | +0.05(+0.84%) |
Aug 07, 2018 | 5.688 | 5.700 | 5.628 | 5.652 | 1,140,062 | -0.03(-0.52%) |
Aug 06, 2018 | 5.628 | 5.682 | 5.628 | 5.682 | 766,969 | +0.05(+0.84%) |
Aug 03, 2018 | 5.640 | 5.646 | 5.610 | 5.634 | 898,717 | +0.01(+0.21%) |
Aug 02, 2018 | 5.628 | 5.634 | 5.599 | 5.622 | 1,385,097 | -0.02(-0.32%) |
Aug 01, 2018 | 5.652 | 5.679 | 5.616 | 5.640 | 846,393 | -0.01(-0.21%) |
Jul 31, 2018 | 5.652 | 5.688 | 5.622 | 5.652 | 1,150,054 | +0.04(+0.64%) |
Jul 30, 2018 | 5.670 | 5.670 | 5.593 | 5.616 | 1,001,239 | -0.05(-0.94%) |
Jul 27, 2018 | 5.682 | 5.706 | 5.646 | 5.670 | 930,484 | -0.01(-0.21%) |
Jul 26, 2018 | 5.694 | 5.706 | 5.670 | 5.682 | 776,445 | -0.02(-0.31%) |
Jul 25, 2018 | 5.682 | 5.700 | 5.658 | 5.700 | 875,822 | +0.03(+0.52%) |
Jul 24, 2018 | 5.741 | 5.759 | 5.658 | 5.670 | 1,283,489 | -0.02(-0.42%) |
Jul 23, 2018 | 5.658 | 5.712 | 5.652 | 5.694 | 937,865 | +0.02(+0.27%) |
Jul 20, 2018 | 5.702 | 5.726 | 5.678 | 5.678 | 1,160,525 | -0.02(-0.41%) |
Jul 19, 2018 | 5.684 | 5.726 | 5.672 | 5.702 | 997,332 | +0.02(+0.31%) |
Jul 18, 2018 | 5.649 | 5.708 | 5.643 | 5.684 | 1,067,466 | +0.02(+0.42%) |
Jul 17, 2018 | 5.619 | 5.666 | 5.616 | 5.661 | 1,258,562 | +0.03(+0.52%) |
Jul 16, 2018 | 5.596 | 5.631 | 5.572 | 5.631 | 854,525 | +0.05(+0.95%) |
Jul 13, 2018 | 5.596 | 5.613 | 5.572 | 5.578 | 677,701 | -0.04(-0.63%) |
Jul 12, 2018 | 5.607 | 5.613 | 5.578 | 5.613 | 777,825 | +0.04(+0.74%) |
Jul 11, 2018 | 5.578 | 5.604 | 5.554 | 5.572 | 912,703 | -0.05(-0.84%) |
Jul 10, 2018 | 5.625 | 5.631 | 5.596 | 5.619 | 767,572 | +0.01(+0.21%) |
Jul 09, 2018 | 5.607 | 5.619 | 5.584 | 5.607 | 786,348 | +0.02(+0.32%) |
Jul 06, 2018 | 5.578 | 5.602 | 5.560 | 5.590 | 728,341 | +0.02(+0.42%) |
Jul 05, 2018 | 5.560 | 5.590 | 5.543 | 5.566 | 679,829 | +0.02(+0.32%) |
Jul 03, 2018 | 5.548 | 5.548 | 5.548 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 5.484 | 5.543 | 5.472 | 5.543 | 942,847 | +0.05(+0.97%) |
Jun 29, 2018 | 5.501 | 5.525 | 5.481 | 5.489 | 1,295,395 | +0.04(+0.65%) |
Jun 28, 2018 | 5.430 | 5.466 | 5.419 | 5.454 | 813,850 | +0.01(+0.22%) |
Jun 27, 2018 | 5.507 | 5.519 | 5.436 | 5.442 | 1,174,993 | -0.04(-0.65%) |
Jun 26, 2018 | 5.525 | 5.548 | 5.478 | 5.478 | 1,189,268 | -0.05(-0.96%) |
Jun 25, 2018 | 5.578 | 5.578 | 5.472 | 5.531 | 1,641,355 | -0.08(-1.47%) |
Jun 22, 2018 | 5.584 | 5.613 | 5.566 | 5.613 | 848,518 | +0.05(+0.96%) |
Jun 21, 2018 | 5.607 | 5.607 | 5.531 | 5.560 | 981,324 | -0.04(-0.78%) |
Jun 20, 2018 | 5.604 | 5.610 | 5.578 | 5.604 | 1,157,530 | +0.04(+0.63%) |
Jun 19, 2018 | 5.575 | 5.580 | 5.534 | 5.569 | 1,098,936 | -0.03(-0.52%) |
Jun 18, 2018 | 5.545 | 5.604 | 5.540 | 5.598 | 889,966 | +0.02(+0.31%) |
Jun 15, 2018 | 5.586 | 5.554 | 5.580 | 778,701 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.580 | 5.604 | 5.570 | 5.580 | 948,298 | +0.00(+0.00%) |
Jun 13, 2018 | 5.604 | 5.616 | 5.569 | 5.580 | 980,918 | -0.01(-0.21%) |
Jun 12, 2018 | 5.586 | 5.601 | 5.575 | 5.592 | 987,050 | +0.02(+0.42%) |
Jun 11, 2018 | 5.545 | 5.592 | 5.545 | 5.569 | 1,306,791 | +0.04(+0.74%) |
Jun 08, 2018 | 5.545 | 5.545 | 5.510 | 5.528 | 746,342 | -0.02(-0.32%) |
Jun 07, 2018 | 5.551 | 5.569 | 5.534 | 5.545 | 1,296,371 | +0.01(+0.11%) |
Jun 06, 2018 | 5.499 | 5.540 | 1,304,390 | +0.01(+0.21%) | ||
Jun 05, 2018 | 5.504 | 5.545 | 5.499 | 5.528 | 1,615,111 | +0.04(+0.64%) |
Jun 04, 2018 | 5.475 | 5.499 | 5.463 | 5.493 | 1,021,407 | +0.02(+0.32%) |
Jun 01, 2018 | 5.440 | 5.481 | 5.436 | 5.475 | 1,208,653 | +0.05(+0.86%) |
May 31, 2018 | 5.446 | 5.446 | 5.417 | 5.428 | 1,160,204 | -0.02(-0.32%) |
May 30, 2018 | 5.422 | 5.446 | 5.411 | 5.446 | 1,043,877 | +0.05(+0.98%) |
May 29, 2018 | 5.422 | 5.422 | 5.346 | 5.393 | 1,160,823 | -0.04(-0.65%) |
May 25, 2018 | 5.428 | 5.428 | 5.428 | 0 | -0.02(-0.43%) | |
May 24, 2018 | 5.452 | 5.452 | 5.422 | 5.452 | 796,190 | +0.00(+0.00%) |
May 23, 2018 | 5.434 | 5.463 | 5.411 | 5.452 | 901,845 | -0.00(-0.04%) |
May 22, 2018 | 5.489 | 5.500 | 5.442 | 5.454 | 1,716,849 | -0.02(-0.42%) |
May 21, 2018 | 5.477 | 5.495 | 5.460 | 5.477 | 1,280,918 | +0.02(+0.32%) |
May 18, 2018 | 5.466 | 5.466 | 5.431 | 5.460 | 902,316 | +0.01(+0.21%) |
May 17, 2018 | 5.460 | 5.483 | 5.408 | 5.448 | 1,005,847 | -0.01(-0.11%) |
May 16, 2018 | 5.471 | 5.480 | 5.454 | 5.454 | 1,081,995 | -0.02(-0.32%) |
May 15, 2018 | 5.431 | 5.481 | 5.402 | 5.471 | 1,107,729 | +0.03(+0.64%) |
May 14, 2018 | 5.466 | 5.489 | 5.437 | 5.437 | 873,866 | -0.02(-0.32%) |
May 11, 2018 | 5.466 | 5.471 | 5.448 | 5.454 | 649,689 | +0.01(+0.11%) |
May 10, 2018 | 5.425 | 5.448 | 5.418 | 5.448 | 824,919 | +0.05(+0.86%) |
May 09, 2018 | 5.384 | 5.402 | 5.378 | 5.402 | 881,150 | +0.03(+0.65%) |
May 08, 2018 | 5.373 | 5.373 | 5.344 | 5.367 | 665,205 | -0.01(-0.11%) |
May 07, 2018 | 5.349 | 5.384 | 5.338 | 5.373 | 806,609 | +0.01(+0.11%) |
May 04, 2018 | 5.291 | 5.367 | 5.268 | 5.367 | 721,088 | +0.05(+0.98%) |
May 03, 2018 | 5.309 | 5.326 | 5.248 | 5.315 | 1,007,500 | +0.01(+0.22%) |
May 02, 2018 | 5.332 | 5.349 | 5.297 | 5.303 | 652,340 | -0.03(-0.54%) |