Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.790 | 3.823 | 3.781 | 3.798 | 2,295,218 | -0.04(-1.08%) |
May 30, 2019 | 3.864 | 3.889 | 3.815 | 3.839 | 1,433,885 | -0.02(-0.43%) |
May 29, 2019 | 3.806 | 3.856 | 3.798 | 3.856 | 1,808,830 | +0.02(+0.43%) |
May 28, 2019 | 3.898 | 3.906 | 3.839 | 3.839 | 1,543,009 | -0.05(-1.29%) |
May 24, 2019 | 3.898 | 3.914 | 3.881 | 3.889 | 890,183 | +0.07(+1.74%) |
May 23, 2019 | 3.798 | 3.839 | 3.781 | 3.823 | 1,621,208 | -0.10(-2.55%) |
May 22, 2019 | 3.898 | 3.952 | 3.881 | 3.923 | 2,295,214 | -0.04(-1.05%) |
May 21, 2019 | 3.956 | 3.989 | 3.923 | 3.964 | 2,244,654 | +0.11(+2.97%) |
May 20, 2019 | 3.786 | 3.866 | 3.778 | 3.850 | 3,706,507 | +0.02(+0.63%) |
May 17, 2019 | 3.802 | 3.850 | 3.794 | 3.826 | 1,861,542 | -0.02(-0.63%) |
May 16, 2019 | 3.810 | 3.874 | 3.810 | 3.850 | 1,690,747 | +0.04(+1.05%) |
May 15, 2019 | 3.737 | 3.810 | 3.705 | 3.810 | 2,857,333 | +0.04(+1.07%) |
May 14, 2019 | 3.753 | 3.810 | 3.737 | 3.770 | 2,393,700 | +0.03(+0.86%) |
May 13, 2019 | 3.778 | 3.794 | 3.729 | 3.737 | 2,945,535 | -0.18(-4.71%) |
May 10, 2019 | 3.882 | 3.946 | 3.834 | 3.922 | 4,215,654 | +0.03(+0.83%) |
May 09, 2019 | 3.898 | 3.910 | 3.834 | 3.890 | 3,202,157 | -0.10(-2.62%) |
May 08, 2019 | 3.979 | 4.035 | 3.962 | 3.995 | 2,160,451 | +0.02(+0.40%) |
May 07, 2019 | 4.019 | 4.027 | 3.970 | 3.979 | 2,957,874 | -0.15(-3.70%) |
May 06, 2019 | 4.083 | 4.147 | 4.075 | 4.131 | 1,419,160 | -0.07(-1.72%) |
May 03, 2019 | 4.212 | 4.228 | 4.188 | 4.204 | 1,799,955 | +0.00(+0.00%) |
May 02, 2019 | 4.204 | 4.228 | 4.179 | 4.204 | 2,441,464 | +0.06(+1.36%) |
May 01, 2019 | 4.196 | 4.212 | 4.147 | 4.147 | 1,630,731 | -0.03(-0.77%) |
Apr 30, 2019 | 4.179 | 4.196 | 4.135 | 4.179 | 910,304 | +0.02(+0.39%) |
Apr 29, 2019 | 4.155 | 4.179 | 4.139 | 4.163 | 2,164,068 | +0.02(+0.39%) |
Apr 26, 2019 | 4.123 | 4.147 | 4.115 | 4.147 | 757,083 | +0.06(+1.38%) |
Apr 25, 2019 | 4.075 | 4.107 | 4.067 | 4.091 | 1,195,358 | +0.01(+0.20%) |
Apr 24, 2019 | 4.091 | 4.115 | 4.059 | 4.083 | 1,681,782 | -0.02(-0.39%) |
Apr 23, 2019 | 4.083 | 4.119 | 4.059 | 4.099 | 1,536,771 | -0.06(-1.54%) |
Apr 22, 2019 | 4.155 | 4.179 | 4.139 | 4.163 | 723,636 | -0.01(-0.19%) |
Apr 18, 2019 | 4.204 | 4.220 | 4.163 | 4.171 | 1,176,247 | -0.07(-1.70%) |
Apr 17, 2019 | 4.236 | 4.260 | 4.212 | 4.244 | 2,413,352 | +0.08(+1.93%) |
Apr 16, 2019 | 4.147 | 4.171 | 4.115 | 4.163 | 1,786,209 | +0.07(+1.77%) |
Apr 15, 2019 | 4.123 | 4.131 | 4.083 | 4.091 | 1,199,029 | -0.01(-0.20%) |
Apr 12, 2019 | 4.083 | 4.123 | 4.071 | 4.099 | 2,148,076 | +0.06(+1.39%) |
Apr 11, 2019 | 4.035 | 4.091 | 4.027 | 4.043 | 2,178,586 | +0.06(+1.62%) |
Apr 10, 2019 | 3.979 | 3.995 | 3.946 | 3.979 | 1,221,523 | +0.00(+0.00%) |
Apr 09, 2019 | 4.027 | 4.027 | 3.979 | 3.979 | 1,475,603 | -0.05(-1.20%) |
Apr 08, 2019 | 4.027 | 4.043 | 4.003 | 4.027 | 1,393,531 | +0.00(+0.00%) |
Apr 05, 2019 | 4.027 | 4.047 | 4.011 | 4.027 | 1,968,665 | -0.01(-0.20%) |
Apr 04, 2019 | 4.027 | 4.059 | 4.003 | 4.035 | 2,605,418 | +0.00(+0.00%) |
Apr 03, 2019 | 4.027 | 4.051 | 4.011 | 4.035 | 2,306,856 | +0.05(+1.21%) |
Apr 02, 2019 | 3.979 | 4.003 | 3.946 | 3.987 | 1,681,026 | +0.01(+0.20%) |
Apr 01, 2019 | 3.914 | 3.987 | 3.907 | 3.979 | 2,721,351 | +0.13(+3.34%) |
Mar 29, 2019 | 3.850 | 3.866 | 3.822 | 3.850 | 4,538,146 | +0.02(+0.63%) |
Mar 28, 2019 | 3.842 | 3.858 | 3.794 | 3.826 | 4,460,311 | -0.03(-0.83%) |
Mar 27, 2019 | 3.898 | 3.906 | 3.846 | 3.858 | 9,136,664 | +0.00(+0.00%) |
Mar 26, 2019 | 3.882 | 3.898 | 3.842 | 3.858 | 4,397,256 | -0.03(-0.83%) |
Mar 25, 2019 | 3.882 | 3.930 | 3.874 | 3.890 | 6,648,915 | +0.01(+0.21%) |
Mar 22, 2019 | 3.970 | 3.979 | 3.866 | 3.882 | 19,124,662 | -0.22(-5.29%) |
Mar 21, 2019 | 4.131 | 4.145 | 4.091 | 4.099 | 9,285,313 | -0.03(-0.78%) |
Mar 20, 2019 | 4.220 | 4.228 | 4.131 | 4.131 | 3,935,843 | -0.16(-3.75%) |
Mar 19, 2019 | 4.348 | 4.356 | 4.284 | 4.292 | 1,412,914 | -0.03(-0.74%) |
Mar 18, 2019 | 4.308 | 4.332 | 4.296 | 4.324 | 1,145,953 | +0.06(+1.51%) |
Mar 15, 2019 | 4.236 | 4.284 | 4.236 | 4.260 | 1,155,594 | +0.07(+1.73%) |
Mar 14, 2019 | 4.196 | 4.212 | 4.171 | 4.188 | 946,226 | +0.06(+1.56%) |
Mar 13, 2019 | 4.115 | 4.139 | 4.103 | 4.123 | 810,992 | +0.03(+0.79%) |
Mar 12, 2019 | 4.091 | 4.107 | 4.067 | 4.091 | 732,512 | +0.00(+0.00%) |
Mar 11, 2019 | 4.075 | 4.091 | 4.059 | 4.091 | 1,226,364 | +0.05(+1.19%) |
Mar 08, 2019 | 4.011 | 4.051 | 4.003 | 4.043 | 2,048,417 | -0.06(-1.57%) |
Mar 07, 2019 | 4.188 | 4.188 | 4.099 | 4.107 | 2,226,674 | -0.13(-3.04%) |
Mar 06, 2019 | 4.252 | 4.272 | 4.220 | 4.236 | 854,333 | -0.04(-0.94%) |
Mar 05, 2019 | 4.276 | 4.276 | 4.228 | 4.276 | 1,381,610 | -0.02(-0.56%) |
Mar 04, 2019 | 4.308 | 4.324 | 4.268 | 4.300 | 1,393,113 | -0.01(-0.19%) |
Mar 01, 2019 | 4.340 | 4.364 | 4.300 | 4.308 | 1,440,387 | +0.00(+0.00%) |
Feb 28, 2019 | 4.300 | 4.332 | 4.292 | 4.308 | 1,134,889 | +0.02(+0.37%) |
Feb 27, 2019 | 4.300 | 4.316 | 4.284 | 4.292 | 1,418,128 | +0.02(+0.38%) |
Feb 26, 2019 | 4.268 | 4.308 | 4.268 | 4.276 | 2,750,853 | +0.02(+0.57%) |
Feb 25, 2019 | 4.244 | 4.276 | 4.236 | 4.252 | 2,337,799 | +0.05(+1.15%) |
Feb 22, 2019 | 4.228 | 4.228 | 4.196 | 4.204 | 650,457 | -0.02(-0.38%) |
Feb 21, 2019 | 4.276 | 4.284 | 4.204 | 4.220 | 1,231,048 | -0.05(-1.13%) |
Feb 20, 2019 | 4.236 | 4.284 | 4.220 | 4.268 | 898,437 | +0.03(+0.76%) |
Feb 19, 2019 | 4.179 | 4.244 | 4.179 | 4.236 | 1,548,105 | +0.09(+2.13%) |
Feb 15, 2019 | 4.099 | 4.155 | 4.091 | 4.147 | 2,055,136 | +0.17(+4.24%) |
Feb 14, 2019 | 3.946 | 4.027 | 3.914 | 3.979 | 5,259,431 | -0.18(-4.26%) |
Feb 13, 2019 | 4.163 | 4.179 | 4.147 | 4.155 | 1,749,438 | -0.01(-0.19%) |
Feb 12, 2019 | 4.147 | 4.179 | 4.147 | 4.163 | 940,254 | +0.06(+1.57%) |
Feb 11, 2019 | 4.099 | 4.119 | 4.075 | 4.099 | 1,532,949 | +0.06(+1.39%) |
Feb 08, 2019 | 4.067 | 4.067 | 4.003 | 4.043 | 896,804 | -0.06(-1.57%) |
Feb 07, 2019 | 4.147 | 4.155 | 4.079 | 4.107 | 1,702,071 | -0.10(-2.29%) |
Feb 06, 2019 | 4.179 | 4.224 | 4.171 | 4.204 | 1,225,486 | +0.03(+0.77%) |
Feb 05, 2019 | 4.155 | 4.179 | 4.139 | 4.171 | 943,023 | +0.03(+0.78%) |
Feb 04, 2019 | 4.123 | 4.147 | 4.099 | 4.139 | 825,151 | -0.02(-0.39%) |
Feb 01, 2019 | 4.155 | 4.179 | 4.131 | 4.155 | 1,247,663 | +0.00(+0.00%) |
Jan 31, 2019 | 4.131 | 4.155 | 4.091 | 4.155 | 2,770,154 | -0.06(-1.34%) |
Jan 30, 2019 | 4.188 | 4.220 | 4.147 | 4.212 | 1,124,031 | +0.07(+1.75%) |
Jan 29, 2019 | 4.147 | 4.179 | 4.139 | 4.139 | 797,505 | -0.02(-0.39%) |
Jan 28, 2019 | 4.131 | 4.171 | 4.107 | 4.155 | 1,336,549 | -0.02(-0.39%) |
Jan 25, 2019 | 4.163 | 4.196 | 4.151 | 4.171 | 774,377 | +0.05(+1.17%) |
Jan 24, 2019 | 4.123 | 4.139 | 4.087 | 4.123 | 1,589,699 | +0.03(+0.79%) |
Jan 23, 2019 | 4.115 | 4.123 | 4.043 | 4.091 | 828,648 | -0.01(-0.20%) |
Jan 22, 2019 | 4.115 | 4.123 | 4.075 | 4.099 | 1,530,364 | -0.07(-1.73%) |
Jan 18, 2019 | 4.155 | 4.171 | 4.139 | 4.171 | 1,395,969 | +0.12(+2.98%) |
Jan 17, 2019 | 4.011 | 4.083 | 4.011 | 4.051 | 1,777,031 | -0.04(-0.98%) |
Jan 16, 2019 | 4.051 | 4.106 | 4.046 | 4.091 | 1,406,178 | +0.10(+2.41%) |
Jan 15, 2019 | 4.011 | 4.024 | 3.970 | 3.995 | 1,776,823 | -0.03(-0.80%) |
Jan 14, 2019 | 3.946 | 4.067 | 3.938 | 4.027 | 5,194,173 | +0.06(+1.42%) |
Jan 11, 2019 | 3.922 | 3.995 | 3.914 | 3.970 | 4,365,951 | +0.00(+0.00%) |
Jan 10, 2019 | 3.922 | 3.970 | 3.922 | 3.970 | 2,122,569 | +0.07(+1.86%) |
Jan 09, 2019 | 3.922 | 3.954 | 3.890 | 3.898 | 3,295,567 | -0.03(-0.82%) |
Jan 08, 2019 | 3.922 | 3.930 | 3.886 | 3.930 | 3,470,727 | +0.00(+0.00%) |
Jan 07, 2019 | 3.866 | 3.946 | 3.850 | 3.930 | 4,870,109 | +0.06(+1.66%) |
Jan 04, 2019 | 3.770 | 3.882 | 3.762 | 3.866 | 3,876,491 | +0.17(+4.57%) |
Jan 03, 2019 | 3.689 | 3.721 | 3.665 | 3.697 | 1,650,086 | -0.01(-0.22%) |
Jan 02, 2019 | 3.617 | 3.721 | 3.617 | 3.705 | 2,393,965 | -0.03(-0.86%) |
Dec 31, 2018 | 3.713 | 3.737 | 3.681 | 3.737 | 3,352,318 | +0.05(+1.31%) |
Dec 28, 2018 | 3.697 | 3.705 | 3.673 | 3.689 | 2,249,601 | +0.04(+1.10%) |
Dec 27, 2018 | 3.593 | 3.649 | 3.561 | 3.649 | 2,661,959 | -0.06(-1.52%) |
Dec 26, 2018 | 3.609 | 3.705 | 3.553 | 3.705 | 1,856,014 | +0.10(+2.90%) |
Dec 24, 2018 | 3.641 | 3.665 | 3.593 | 3.601 | 1,689,223 | -0.04(-1.10%) |
Dec 21, 2018 | 3.705 | 3.741 | 3.625 | 3.641 | 4,768,568 | -0.06(-1.74%) |
Dec 20, 2018 | 3.753 | 3.786 | 3.697 | 3.705 | 4,394,544 | -0.04(-1.07%) |
Dec 19, 2018 | 3.818 | 3.842 | 3.729 | 3.745 | 2,521,876 | -0.03(-0.85%) |
Dec 18, 2018 | 3.810 | 3.834 | 3.749 | 3.778 | 6,501,233 | +0.02(+0.43%) |
Dec 17, 2018 | 3.818 | 3.826 | 3.745 | 3.762 | 2,894,431 | -0.06(-1.47%) |
Dec 14, 2018 | 3.842 | 3.874 | 3.814 | 3.818 | 2,202,074 | -0.08(-2.06%) |
Dec 13, 2018 | 3.946 | 3.962 | 3.890 | 3.898 | 3,675,414 | -0.08(-2.02%) |
Dec 12, 2018 | 4.035 | 4.051 | 3.970 | 3.979 | 4,768,406 | +0.10(+2.48%) |
Dec 11, 2018 | 3.946 | 3.970 | 3.874 | 3.882 | 3,518,998 | -0.10(-2.62%) |
Dec 10, 2018 | 4.019 | 4.035 | 3.938 | 3.987 | 2,221,750 | -0.10(-2.36%) |
Dec 07, 2018 | 4.115 | 4.147 | 4.059 | 4.083 | 2,580,553 | -0.06(-1.36%) |
Dec 06, 2018 | 4.115 | 4.147 | 4.083 | 4.139 | 2,602,621 | -0.16(-3.74%) |
Dec 04, 2018 | 4.437 | 4.437 | 4.292 | 4.300 | 2,539,993 | -0.20(-4.46%) |
Dec 03, 2018 | 4.509 | 4.525 | 4.461 | 4.501 | 1,597,112 | +0.06(+1.45%) |
Nov 30, 2018 | 4.437 | 4.453 | 4.421 | 4.437 | 1,063,276 | -0.06(-1.25%) |
Nov 29, 2018 | 4.509 | 4.533 | 4.485 | 4.493 | 1,354,883 | -0.03(-0.71%) |
Nov 28, 2018 | 4.485 | 4.525 | 4.453 | 4.525 | 2,892,837 | +0.01(+0.18%) |
Nov 27, 2018 | 4.525 | 4.533 | 4.493 | 4.517 | 1,058,987 | -0.03(-0.71%) |
Nov 26, 2018 | 4.541 | 4.565 | 4.525 | 4.549 | 1,583,100 | +0.12(+2.72%) |
Nov 23, 2018 | 4.413 | 4.461 | 4.405 | 4.429 | 897,924 | -0.10(-2.31%) |
Nov 21, 2018 | 4.533 | 4.533 | 4.533 | 0 | -0.03(-0.70%) | |
Nov 20, 2018 | 4.638 | 4.654 | 4.549 | 4.565 | 3,077,689 | -0.31(-6.43%) |
Nov 19, 2018 | 4.871 | 4.895 | 4.839 | 4.879 | 1,152,063 | +0.06(+1.17%) |
Nov 16, 2018 | 4.855 | 4.863 | 4.822 | 4.822 | 1,173,012 | -0.10(-1.96%) |
Nov 15, 2018 | 4.847 | 4.919 | 4.822 | 4.919 | 1,435,621 | -0.02(-0.33%) |
Nov 14, 2018 | 4.975 | 4.991 | 4.879 | 4.935 | 1,258,891 | -0.05(-0.97%) |
Nov 13, 2018 | 4.939 | 5.023 | 4.939 | 4.983 | 2,454,676 | +0.03(+0.65%) |
Nov 12, 2018 | 4.999 | 5.007 | 4.943 | 4.951 | 1,485,483 | -0.08(-1.60%) |
Nov 09, 2018 | 5.039 | 5.048 | 4.999 | 5.031 | 831,236 | +0.01(+0.16%) |
Nov 08, 2018 | 5.072 | 5.096 | 5.015 | 5.023 | 928,343 | -0.02(-0.48%) |
Nov 07, 2018 | 5.031 | 5.048 | 4.999 | 5.048 | 838,751 | +0.07(+1.45%) |
Nov 06, 2018 | 4.967 | 4.983 | 4.949 | 4.975 | 774,360 | +0.01(+0.16%) |
Nov 05, 2018 | 4.983 | 5.003 | 4.951 | 4.967 | 882,555 | +0.00(+0.00%) |
Nov 02, 2018 | 4.983 | 5.019 | 4.951 | 4.967 | 1,273,418 | +0.01(+0.16%) |
Nov 01, 2018 | 4.947 | 4.975 | 4.899 | 4.959 | 1,451,017 | +0.07(+1.48%) |
Oct 31, 2018 | 4.839 | 4.935 | 4.830 | 4.887 | 1,600,941 | +0.03(+0.66%) |
Oct 30, 2018 | 4.830 | 4.863 | 4.806 | 4.855 | 2,342,593 | +0.07(+1.51%) |
Oct 29, 2018 | 4.847 | 4.855 | 4.750 | 4.782 | 1,904,076 | +0.04(+0.85%) |
Oct 26, 2018 | 4.718 | 4.778 | 4.678 | 4.742 | 1,194,163 | -0.02(-0.51%) |
Oct 25, 2018 | 4.766 | 4.814 | 4.738 | 4.766 | 1,333,330 | +0.07(+1.54%) |
Oct 24, 2018 | 4.814 | 4.814 | 4.694 | 4.694 | 2,523,832 | -0.18(-3.63%) |
Oct 23, 2018 | 4.822 | 4.887 | 4.790 | 4.871 | 2,261,682 | -0.02(-0.33%) |
Oct 22, 2018 | 4.943 | 4.943 | 4.871 | 4.887 | 1,373,726 | -0.02(-0.33%) |
Oct 19, 2018 | 4.871 | 4.927 | 4.847 | 4.903 | 1,454,321 | +0.08(+1.67%) |
Oct 18, 2018 | 4.927 | 4.939 | 4.814 | 4.822 | 1,699,198 | -0.06(-1.32%) |
Oct 17, 2018 | 4.895 | 4.943 | 4.863 | 4.887 | 967,986 | -0.02(-0.33%) |
Oct 16, 2018 | 4.879 | 4.903 | 4.859 | 4.903 | 1,624,332 | +0.04(+0.83%) |
Oct 15, 2018 | 4.863 | 4.895 | 4.847 | 4.863 | 1,292,088 | -0.06(-1.31%) |
Oct 12, 2018 | 4.983 | 4.983 | 4.851 | 4.927 | 1,888,291 | +0.03(+0.66%) |
Oct 11, 2018 | 5.015 | 5.023 | 4.879 | 4.895 | 2,551,548 | -0.23(-4.40%) |
Oct 10, 2018 | 5.240 | 5.248 | 5.104 | 5.120 | 1,886,036 | -0.09(-1.70%) |
Oct 09, 2018 | 5.168 | 5.228 | 5.148 | 5.208 | 1,053,957 | -0.01(-0.15%) |
Oct 08, 2018 | 5.160 | 5.224 | 5.148 | 5.216 | 1,523,503 | -0.02(-0.46%) |
Oct 05, 2018 | 5.273 | 5.273 | 5.208 | 5.240 | 1,016,619 | -0.02(-0.31%) |
Oct 04, 2018 | 5.305 | 5.321 | 5.216 | 5.256 | 1,740,990 | +0.06(+1.24%) |
Oct 03, 2018 | 5.200 | 5.216 | 5.168 | 5.192 | 999,152 | +0.04(+0.78%) |
Oct 02, 2018 | 5.136 | 5.152 | 5.112 | 5.152 | 858,451 | -0.02(-0.47%) |
Oct 01, 2018 | 5.208 | 5.220 | 5.144 | 5.176 | 1,020,895 | +0.01(+0.16%) |
Sep 28, 2018 | 5.152 | 5.200 | 5.144 | 5.168 | 2,073,674 | -0.10(-1.98%) |
Sep 27, 2018 | 5.321 | 5.337 | 5.265 | 5.273 | 1,313,236 | -0.06(-1.06%) |
Sep 26, 2018 | 5.385 | 5.388 | 5.313 | 5.329 | 1,577,346 | -0.09(-1.63%) |
Sep 25, 2018 | 5.433 | 5.473 | 5.401 | 5.417 | 2,603,758 | +0.21(+4.01%) |
Sep 24, 2018 | 5.289 | 5.297 | 5.200 | 5.208 | 1,236,508 | -0.02(-0.31%) |
Sep 21, 2018 | 5.208 | 5.232 | 5.180 | 5.224 | 1,186,947 | +0.05(+0.93%) |
Sep 20, 2018 | 5.160 | 5.192 | 5.132 | 5.176 | 2,377,782 | +0.12(+2.38%) |
Sep 19, 2018 | 4.983 | 5.064 | 4.966 | 5.056 | 6,785,314 | +0.16(+3.28%) |
Sep 18, 2018 | 4.903 | 4.919 | 4.887 | 4.895 | 1,394,871 | +0.02(+0.50%) |
Sep 17, 2018 | 4.903 | 4.927 | 4.871 | 4.871 | 1,731,597 | +0.02(+0.50%) |
Sep 14, 2018 | 4.855 | 4.871 | 4.830 | 4.847 | 2,764,194 | -0.03(-0.66%) |
Sep 13, 2018 | 4.879 | 4.899 | 4.830 | 4.879 | 1,906,079 | +0.02(+0.33%) |
Sep 12, 2018 | 4.822 | 4.871 | 4.818 | 4.863 | 2,296,481 | +0.05(+1.00%) |
Sep 11, 2018 | 4.758 | 4.814 | 4.746 | 4.814 | 1,074,527 | +0.02(+0.50%) |
Sep 10, 2018 | 4.830 | 4.839 | 4.774 | 4.790 | 1,326,936 | +0.03(+0.68%) |
Sep 07, 2018 | 4.758 | 4.782 | 4.734 | 4.758 | 1,634,976 | -0.07(-1.50%) |
Sep 06, 2018 | 4.863 | 4.887 | 4.806 | 4.830 | 1,632,763 | -0.02(-0.50%) |
Sep 05, 2018 | 4.895 | 4.907 | 4.847 | 4.855 | 2,116,347 | +0.02(+0.50%) |
Sep 04, 2018 | 4.798 | 4.830 | 4.766 | 4.830 | 2,852,793 | +0.05(+1.01%) |
Aug 31, 2018 | 4.782 | 4.782 | 4.782 | 0 | -0.04(-0.83%) | |
Aug 30, 2018 | 4.839 | 4.847 | 4.790 | 4.822 | 1,339,042 | -0.02(-0.50%) |
Aug 29, 2018 | 4.839 | 4.867 | 4.822 | 4.847 | 775,733 | -0.02(-0.50%) |
Aug 28, 2018 | 4.911 | 4.923 | 4.863 | 4.871 | 1,011,163 | +0.03(+0.66%) |
Aug 27, 2018 | 4.806 | 4.859 | 4.806 | 4.839 | 836,041 | +0.04(+0.84%) |
Aug 24, 2018 | 4.814 | 4.835 | 4.774 | 4.798 | 1,800,577 | +0.11(+2.44%) |
Aug 23, 2018 | 4.731 | 4.735 | 4.684 | 4.684 | 2,118,745 | -0.09(-1.96%) |
Aug 22, 2018 | 4.801 | 4.817 | 4.762 | 4.778 | 1,546,491 | +0.02(+0.49%) |
Aug 21, 2018 | 4.715 | 4.786 | 4.715 | 4.755 | 1,386,529 | +0.08(+1.67%) |
Aug 20, 2018 | 4.606 | 4.676 | 4.598 | 4.676 | 1,637,391 | -0.02(-0.50%) |
Aug 17, 2018 | 4.676 | 4.700 | 4.669 | 4.700 | 2,729,673 | -0.14(-2.91%) |
Aug 16, 2018 | 4.848 | 4.887 | 4.833 | 4.841 | 1,918,974 | +0.12(+2.48%) |
Aug 15, 2018 | 4.723 | 4.739 | 4.684 | 4.723 | 1,796,658 | -0.06(-1.31%) |
Aug 14, 2018 | 4.778 | 4.794 | 4.755 | 4.786 | 1,466,872 | -0.01(-0.16%) |
Aug 13, 2018 | 4.817 | 4.832 | 4.771 | 4.794 | 1,096,957 | +0.01(+0.16%) |
Aug 10, 2018 | 4.801 | 4.825 | 4.762 | 4.786 | 1,094,375 | -0.16(-3.16%) |
Aug 09, 2018 | 4.958 | 4.974 | 4.934 | 4.942 | 955,848 | -0.03(-0.63%) |
Aug 08, 2018 | 4.950 | 4.981 | 4.942 | 4.974 | 1,308,309 | +0.04(+0.79%) |
Aug 07, 2018 | 4.974 | 4.997 | 4.934 | 4.934 | 2,054,839 | +0.00(+0.00%) |
Aug 06, 2018 | 4.942 | 4.950 | 4.919 | 4.934 | 1,429,168 | -0.04(-0.79%) |
Aug 03, 2018 | 4.966 | 4.981 | 4.958 | 4.974 | 1,321,997 | +0.04(+0.79%) |
Aug 02, 2018 | 4.974 | 4.981 | 4.911 | 4.934 | 2,085,027 | -0.17(-3.37%) |
Aug 01, 2018 | 5.138 | 5.161 | 5.087 | 5.106 | 1,947,684 | -0.02(-0.31%) |
Jul 31, 2018 | 5.161 | 5.161 | 5.106 | 5.122 | 2,534,339 | +0.09(+1.87%) |
Jul 30, 2018 | 5.028 | 5.056 | 5.024 | 5.028 | 1,100,788 | +0.06(+1.26%) |
Jul 27, 2018 | 4.950 | 4.977 | 4.942 | 4.966 | 988,621 | +0.03(+0.63%) |
Jul 26, 2018 | 4.934 | 4.946 | 4.919 | 4.934 | 1,393,643 | -0.01(-0.16%) |
Jul 25, 2018 | 4.934 | 4.942 | 4.887 | 4.942 | 1,543,195 | +0.00(+0.00%) |
Jul 24, 2018 | 4.942 | 4.958 | 4.927 | 4.942 | 2,991,738 | +0.09(+1.94%) |
Jul 23, 2018 | 4.833 | 4.856 | 4.825 | 4.848 | 2,250,365 | +0.05(+0.98%) |
Jul 20, 2018 | 4.825 | 4.794 | 4.801 | 942,653 | +0.01(+0.16%) | |
Jul 19, 2018 | 4.798 | 4.821 | 4.770 | 4.794 | 1,441,253 | -0.02(-0.49%) |
Jul 18, 2018 | 4.809 | 4.833 | 4.786 | 4.817 | 1,055,706 | +0.03(+0.65%) |
Jul 17, 2018 | 4.778 | 4.801 | 4.762 | 4.786 | 1,719,813 | +0.00(+0.00%) |
Jul 16, 2018 | 4.723 | 4.786 | 4.723 | 4.786 | 1,291,538 | +0.09(+2.00%) |
Jul 13, 2018 | 4.684 | 4.708 | 4.669 | 4.692 | 1,172,537 | +0.03(+0.67%) |
Jul 12, 2018 | 4.645 | 4.661 | 4.626 | 4.661 | 2,157,180 | +0.05(+1.02%) |
Jul 11, 2018 | 4.669 | 4.676 | 4.606 | 4.614 | 2,728,853 | -0.09(-1.99%) |
Jul 10, 2018 | 4.739 | 4.739 | 4.700 | 4.708 | 3,120,719 | -0.08(-1.63%) |
Jul 09, 2018 | 4.739 | 4.794 | 4.739 | 4.786 | 2,445,579 | +0.08(+1.66%) |
Jul 06, 2018 | 4.669 | 4.715 | 4.665 | 4.708 | 1,212,934 | +0.01(+0.17%) |
Jul 05, 2018 | 4.731 | 4.739 | 4.692 | 4.700 | 2,203,946 | +0.12(+2.56%) |
Jul 03, 2018 | 4.583 | 4.583 | 4.583 | 0 | -0.02(-0.34%) | |
Jul 02, 2018 | 4.610 | 4.629 | 4.575 | 4.598 | 1,318,155 | -0.03(-0.68%) |
Jun 29, 2018 | 4.661 | 4.683 | 4.626 | 4.629 | 5,475,227 | +0.05(+1.20%) |
Jun 28, 2018 | 4.559 | 4.590 | 4.536 | 4.575 | 6,615,319 | +0.02(+0.34%) |
Jun 27, 2018 | 4.653 | 4.669 | 4.559 | 4.559 | 2,448,267 | -0.09(-2.02%) |
Jun 26, 2018 | 4.661 | 4.676 | 4.614 | 4.653 | 2,806,355 | -0.09(-1.82%) |
Jun 25, 2018 | 4.755 | 4.778 | 4.708 | 4.739 | 2,075,621 | -0.07(-1.46%) |
Jun 22, 2018 | 4.778 | 4.852 | 4.762 | 4.809 | 3,777,592 | +0.10(+2.16%) |
Jun 21, 2018 | 4.762 | 4.762 | 4.708 | 4.708 | 2,280,035 | -0.13(-2.59%) |
Jun 20, 2018 | 4.872 | 4.880 | 4.825 | 4.833 | 2,464,806 | -0.08(-1.59%) |
Jun 19, 2018 | 4.919 | 4.931 | 4.884 | 4.911 | 3,308,833 | +0.10(+2.11%) |
Jun 18, 2018 | 4.801 | 4.817 | 4.762 | 4.809 | 4,321,347 | +0.05(+1.15%) |
Jun 15, 2018 | 4.927 | 4.743 | 4.755 | 8,386,986 | -0.17(-3.49%) | |
Jun 14, 2018 | 4.950 | 4.962 | 4.919 | 4.927 | 917,339 | -0.09(-1.72%) |
Jun 13, 2018 | 5.028 | 5.036 | 4.989 | 5.013 | 1,175,291 | +0.05(+1.10%) |
Jun 12, 2018 | 5.005 | 5.013 | 4.934 | 4.958 | 964,949 | -0.05(-1.09%) |
Jun 11, 2018 | 4.981 | 5.044 | 4.974 | 5.013 | 1,037,437 | +0.06(+1.26%) |
Jun 08, 2018 | 4.942 | 4.958 | 4.903 | 4.950 | 793,393 | +0.01(+0.16%) |
Jun 07, 2018 | 4.981 | 5.004 | 4.923 | 4.942 | 1,978,839 | +0.02(+0.48%) |
Jun 06, 2018 | 4.934 | 4.919 | 1,981,170 | +0.02(+0.32%) | ||
Jun 05, 2018 | 4.919 | 4.927 | 4.880 | 4.903 | 1,477,086 | -0.06(-1.26%) |
Jun 04, 2018 | 4.974 | 4.989 | 4.954 | 4.966 | 1,367,272 | +0.03(+0.63%) |