Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.585 | 5.600 | 5.526 | 5.570 | 342,839 | -0.04(-0.66%) |
Oct 30, 2019 | 5.622 | 5.622 | 5.540 | 5.607 | 297,088 | -0.01(-0.13%) |
Oct 29, 2019 | 5.548 | 5.644 | 5.548 | 5.614 | 354,173 | +0.04(+0.66%) |
Oct 28, 2019 | 5.585 | 5.600 | 5.563 | 5.577 | 232,588 | +0.01(+0.13%) |
Oct 25, 2019 | 5.563 | 5.592 | 5.555 | 5.570 | 274,659 | +0.02(+0.40%) |
Oct 24, 2019 | 5.533 | 5.566 | 5.518 | 5.548 | 199,232 | +0.01(+0.13%) |
Oct 23, 2019 | 5.548 | 5.555 | 5.518 | 5.540 | 283,781 | +0.01(+0.27%) |
Oct 22, 2019 | 5.511 | 5.552 | 5.504 | 5.526 | 264,792 | +0.02(+0.40%) |
Oct 21, 2019 | 5.474 | 5.518 | 5.474 | 5.504 | 219,238 | +0.03(+0.54%) |
Oct 18, 2019 | 5.452 | 5.490 | 5.437 | 5.474 | 317,164 | +0.04(+0.68%) |
Oct 17, 2019 | 5.415 | 5.459 | 5.400 | 5.437 | 450,704 | +0.03(+0.55%) |
Oct 16, 2019 | 5.378 | 5.422 | 5.378 | 5.408 | 244,977 | -0.01(-0.14%) |
Oct 15, 2019 | 5.444 | 5.474 | 5.408 | 5.415 | 267,077 | -0.01(-0.14%) |
Oct 14, 2019 | 5.467 | 5.467 | 5.408 | 5.422 | 252,092 | -0.06(-1.08%) |
Oct 11, 2019 | 5.437 | 5.511 | 5.437 | 5.481 | 183,015 | +0.09(+1.67%) |
Oct 10, 2019 | 5.355 | 5.414 | 5.333 | 5.392 | 316,396 | +0.04(+0.82%) |
Oct 09, 2019 | 5.340 | 5.377 | 5.318 | 5.348 | 428,972 | +0.02(+0.41%) |
Oct 08, 2019 | 5.348 | 5.362 | 5.318 | 5.326 | 249,481 | -0.07(-1.22%) |
Oct 07, 2019 | 5.370 | 5.436 | 5.355 | 5.392 | 305,673 | +0.00(+0.00%) |
Oct 04, 2019 | 5.362 | 5.414 | 5.348 | 5.392 | 202,168 | +0.04(+0.68%) |
Oct 03, 2019 | 5.340 | 5.392 | 5.318 | 5.355 | 502,084 | -0.01(-0.14%) |
Oct 02, 2019 | 5.428 | 5.450 | 5.355 | 5.362 | 464,431 | -0.09(-1.61%) |
Oct 01, 2019 | 5.487 | 5.513 | 5.450 | 5.450 | 242,333 | -0.04(-0.67%) |
Sep 30, 2019 | 5.502 | 5.524 | 5.480 | 5.487 | 385,141 | -0.03(-0.53%) |
Sep 27, 2019 | 5.487 | 5.531 | 5.487 | 5.516 | 346,943 | +0.03(+0.53%) |
Sep 26, 2019 | 5.531 | 5.557 | 5.487 | 5.487 | 258,663 | -0.02(-0.40%) |
Sep 25, 2019 | 5.502 | 5.531 | 5.502 | 5.509 | 322,970 | -0.02(-0.40%) |
Sep 24, 2019 | 5.575 | 5.604 | 5.516 | 5.531 | 359,497 | -0.05(-0.92%) |
Sep 23, 2019 | 5.590 | 5.597 | 5.580 | 5.582 | 315,480 | -0.01(-0.26%) |
Sep 20, 2019 | 5.604 | 5.619 | 5.582 | 5.597 | 288,733 | +0.01(+0.13%) |
Sep 19, 2019 | 5.590 | 5.619 | 5.582 | 5.590 | 225,360 | +0.01(+0.13%) |
Sep 18, 2019 | 5.590 | 5.626 | 5.575 | 5.582 | 416,294 | -0.04(-0.65%) |
Sep 17, 2019 | 5.692 | 5.692 | 5.604 | 5.619 | 469,657 | -0.07(-1.29%) |
Sep 16, 2019 | 5.707 | 5.751 | 5.678 | 5.692 | 542,024 | +0.04(+0.78%) |
Sep 13, 2019 | 5.626 | 5.670 | 5.612 | 5.648 | 338,355 | +0.05(+0.94%) |
Sep 12, 2019 | 5.610 | 5.618 | 5.559 | 5.596 | 317,702 | -0.02(-0.39%) |
Sep 11, 2019 | 5.618 | 5.640 | 5.603 | 5.618 | 264,708 | +0.02(+0.39%) |
Sep 10, 2019 | 5.589 | 5.610 | 5.559 | 5.596 | 257,891 | +0.01(+0.26%) |
Sep 09, 2019 | 5.559 | 5.596 | 5.545 | 5.581 | 266,892 | +0.02(+0.39%) |
Sep 06, 2019 | 5.530 | 5.581 | 5.501 | 5.559 | 513,711 | +0.04(+0.66%) |
Sep 05, 2019 | 5.516 | 5.574 | 5.510 | 5.523 | 129,138 | +0.03(+0.53%) |
Sep 04, 2019 | 5.465 | 5.501 | 5.465 | 5.494 | 240,211 | +0.07(+1.34%) |
Sep 03, 2019 | 5.443 | 5.484 | 5.414 | 5.421 | 363,468 | -0.06(-1.06%) |
Aug 30, 2019 | 5.501 | 5.538 | 5.472 | 5.479 | 421,070 | +0.03(+0.53%) |
Aug 29, 2019 | 5.414 | 5.506 | 5.406 | 5.450 | 371,101 | +0.08(+1.49%) |
Aug 28, 2019 | 5.363 | 5.402 | 5.355 | 5.370 | 382,601 | +0.03(+0.55%) |
Aug 27, 2019 | 5.428 | 5.428 | 5.333 | 5.341 | 292,737 | -0.05(-0.95%) |
Aug 26, 2019 | 5.363 | 5.428 | 5.363 | 5.392 | 452,697 | +0.04(+0.82%) |
Aug 23, 2019 | 5.370 | 5.410 | 5.323 | 5.348 | 319,920 | -0.04(-0.68%) |
Aug 22, 2019 | 5.392 | 5.421 | 5.385 | 5.385 | 176,804 | -0.01(-0.14%) |
Aug 21, 2019 | 5.392 | 5.414 | 5.377 | 5.392 | 297,978 | +0.04(+0.68%) |
Aug 20, 2019 | 5.414 | 5.414 | 5.341 | 5.355 | 360,442 | -0.06(-1.08%) |
Aug 19, 2019 | 5.436 | 5.443 | 5.392 | 5.414 | 476,315 | +0.04(+0.68%) |
Aug 16, 2019 | 5.333 | 5.403 | 5.333 | 5.377 | 337,350 | +0.02(+0.41%) |
Aug 15, 2019 | 5.319 | 5.385 | 5.297 | 5.355 | 432,033 | +0.03(+0.55%) |
Aug 14, 2019 | 5.370 | 5.421 | 5.304 | 5.326 | 404,476 | -0.09(-1.72%) |
Aug 13, 2019 | 5.384 | 5.456 | 5.384 | 5.420 | 248,945 | +0.00(+0.00%) |
Aug 12, 2019 | 5.420 | 5.441 | 5.398 | 5.420 | 308,196 | -0.01(-0.27%) |
Aug 09, 2019 | 5.470 | 5.485 | 5.434 | 5.434 | 192,509 | -0.04(-0.79%) |
Aug 08, 2019 | 5.391 | 5.492 | 5.391 | 5.478 | 333,734 | +0.10(+1.88%) |
Aug 07, 2019 | 5.318 | 5.384 | 5.290 | 5.376 | 340,804 | -0.01(-0.27%) |
Aug 06, 2019 | 5.441 | 5.481 | 5.347 | 5.391 | 378,153 | -0.03(-0.53%) |
Aug 05, 2019 | 5.543 | 5.543 | 5.369 | 5.420 | 571,850 | -0.14(-2.60%) |
Aug 02, 2019 | 5.586 | 5.666 | 5.507 | 5.564 | 530,403 | -0.04(-0.77%) |
Aug 01, 2019 | 5.702 | 5.716 | 5.586 | 5.608 | 745,115 | -0.10(-1.77%) |
Jul 31, 2019 | 5.832 | 5.832 | 5.687 | 5.709 | 753,498 | -0.09(-1.50%) |
Jul 30, 2019 | 5.745 | 5.796 | 5.745 | 5.796 | 174,119 | +0.07(+1.14%) |
Jul 29, 2019 | 5.796 | 5.796 | 5.731 | 5.731 | 218,181 | -0.05(-0.88%) |
Jul 26, 2019 | 5.753 | 5.789 | 5.738 | 5.782 | 259,397 | +0.04(+0.63%) |
Jul 25, 2019 | 5.825 | 5.825 | 5.709 | 5.745 | 301,024 | -0.07(-1.12%) |
Jul 24, 2019 | 5.861 | 5.861 | 5.803 | 5.811 | 370,772 | -0.04(-0.62%) |
Jul 23, 2019 | 5.854 | 5.854 | 5.804 | 5.847 | 388,572 | +0.01(+0.25%) |
Jul 22, 2019 | 5.861 | 5.861 | 5.796 | 5.832 | 303,543 | +0.01(+0.12%) |
Jul 19, 2019 | 5.774 | 5.839 | 5.774 | 5.825 | 220,978 | +0.06(+1.00%) |
Jul 18, 2019 | 5.745 | 5.782 | 5.738 | 5.767 | 300,593 | +0.01(+0.13%) |
Jul 17, 2019 | 5.767 | 5.790 | 5.753 | 5.760 | 276,365 | -0.01(-0.25%) |
Jul 16, 2019 | 5.811 | 5.817 | 5.760 | 5.774 | 314,805 | -0.01(-0.13%) |
Jul 15, 2019 | 5.782 | 5.800 | 5.767 | 5.782 | 304,965 | -0.01(-0.25%) |
Jul 12, 2019 | 5.818 | 5.818 | 5.774 | 5.796 | 303,759 | +0.02(+0.27%) |
Jul 11, 2019 | 5.816 | 5.816 | 5.766 | 5.780 | 226,826 | -0.01(-0.12%) |
Jul 10, 2019 | 5.809 | 5.816 | 5.766 | 5.788 | 419,163 | +0.03(+0.50%) |
Jul 09, 2019 | 5.752 | 5.802 | 5.730 | 5.759 | 550,000 | -0.01(-0.25%) |
Jul 08, 2019 | 5.773 | 5.795 | 5.737 | 5.773 | 400,319 | -0.02(-0.37%) |
Jul 05, 2019 | 5.773 | 5.795 | 5.752 | 5.795 | 291,394 | -0.04(-0.62%) |
Jul 03, 2019 | 5.838 | 5.859 | 5.809 | 5.831 | 209,331 | +0.01(+0.12%) |
Jul 02, 2019 | 5.845 | 5.910 | 5.795 | 5.824 | 443,288 | -0.04(-0.74%) |
Jul 01, 2019 | 5.946 | 5.946 | 5.845 | 5.867 | 386,865 | -0.01(-0.24%) |
Jun 28, 2019 | 5.852 | 5.881 | 5.766 | 5.881 | 468,596 | +0.06(+1.11%) |
Jun 27, 2019 | 5.824 | 5.838 | 5.802 | 5.816 | 441,543 | +0.01(+0.25%) |
Jun 26, 2019 | 5.773 | 5.822 | 5.753 | 5.802 | 335,462 | +0.06(+1.13%) |
Jun 25, 2019 | 5.759 | 5.780 | 5.723 | 5.737 | 279,198 | -0.03(-0.50%) |
Jun 24, 2019 | 5.773 | 5.795 | 5.744 | 5.766 | 416,084 | -0.01(-0.25%) |
Jun 21, 2019 | 5.795 | 5.795 | 5.723 | 5.780 | 231,725 | +0.01(+0.25%) |
Jun 20, 2019 | 5.737 | 5.788 | 5.734 | 5.766 | 512,002 | +0.06(+1.13%) |
Jun 19, 2019 | 5.752 | 5.752 | 5.655 | 5.701 | 332,021 | -0.01(-0.25%) |
Jun 18, 2019 | 5.622 | 5.723 | 5.622 | 5.716 | 445,569 | +0.09(+1.53%) |
Jun 17, 2019 | 5.622 | 5.665 | 5.589 | 5.629 | 272,932 | +0.02(+0.38%) |
Jun 14, 2019 | 5.615 | 5.629 | 5.586 | 5.608 | 226,161 | -0.02(-0.38%) |
Jun 13, 2019 | 5.608 | 5.658 | 5.601 | 5.629 | 389,622 | +0.04(+0.79%) |
Jun 12, 2019 | 5.621 | 5.621 | 5.557 | 5.585 | 162,208 | -0.04(-0.64%) |
Jun 11, 2019 | 5.571 | 5.656 | 5.564 | 5.621 | 581,607 | +0.06(+1.16%) |
Jun 10, 2019 | 5.535 | 5.564 | 5.514 | 5.557 | 280,148 | +0.04(+0.65%) |
Jun 07, 2019 | 5.521 | 5.535 | 5.499 | 5.521 | 210,861 | +0.04(+0.78%) |
Jun 06, 2019 | 5.428 | 5.499 | 5.428 | 5.478 | 251,137 | +0.04(+0.79%) |
Jun 05, 2019 | 5.449 | 5.499 | 5.428 | 5.435 | 221,795 | +0.00(+0.00%) |
Jun 04, 2019 | 5.421 | 5.457 | 5.399 | 5.435 | 302,091 | +0.06(+1.20%) |
Jun 03, 2019 | 5.314 | 5.399 | 5.299 | 5.371 | 276,584 | +0.06(+1.08%) |
May 31, 2019 | 5.292 | 5.335 | 5.285 | 5.314 | 288,709 | -0.01(-0.13%) |
May 30, 2019 | 5.335 | 5.364 | 5.278 | 5.321 | 561,453 | -0.02(-0.40%) |
May 29, 2019 | 5.335 | 5.371 | 5.314 | 5.342 | 343,746 | -0.02(-0.40%) |
May 28, 2019 | 5.399 | 5.442 | 5.364 | 5.364 | 360,796 | -0.04(-0.66%) |
May 24, 2019 | 5.371 | 5.421 | 5.371 | 5.399 | 270,087 | +0.04(+0.67%) |
May 23, 2019 | 5.392 | 5.421 | 5.335 | 5.364 | 426,986 | -0.10(-1.83%) |
May 22, 2019 | 5.514 | 5.514 | 5.457 | 5.464 | 261,073 | -0.07(-1.29%) |
May 21, 2019 | 5.521 | 5.557 | 5.492 | 5.535 | 295,441 | +0.03(+0.52%) |
May 20, 2019 | 5.492 | 5.521 | 5.464 | 5.507 | 306,551 | +0.03(+0.52%) |
May 17, 2019 | 5.499 | 5.534 | 5.464 | 5.478 | 328,894 | -0.06(-1.16%) |
May 16, 2019 | 5.507 | 5.542 | 5.499 | 5.542 | 443,518 | +0.03(+0.52%) |
May 15, 2019 | 5.485 | 5.514 | 5.464 | 5.514 | 316,210 | -0.01(-0.13%) |
May 14, 2019 | 5.428 | 5.524 | 5.428 | 5.521 | 260,438 | +0.08(+1.46%) |
May 13, 2019 | 5.498 | 5.526 | 5.434 | 5.441 | 239,322 | -0.12(-2.17%) |
May 10, 2019 | 5.519 | 5.576 | 5.492 | 5.562 | 320,831 | +0.04(+0.64%) |
May 09, 2019 | 5.512 | 5.548 | 5.477 | 5.526 | 287,908 | -0.02(-0.38%) |
May 08, 2019 | 5.569 | 5.575 | 5.533 | 5.548 | 350,072 | -0.02(-0.38%) |
May 07, 2019 | 5.604 | 5.633 | 5.533 | 5.569 | 274,212 | -0.07(-1.26%) |
May 06, 2019 | 5.654 | 5.661 | 5.611 | 5.640 | 276,859 | -0.05(-0.87%) |
May 03, 2019 | 5.626 | 5.689 | 5.626 | 5.689 | 176,767 | +0.09(+1.52%) |
May 02, 2019 | 5.640 | 5.668 | 5.590 | 5.604 | 424,924 | -0.04(-0.75%) |
May 01, 2019 | 5.704 | 5.732 | 5.629 | 5.647 | 361,712 | -0.06(-0.99%) |
Apr 30, 2019 | 5.718 | 5.725 | 5.675 | 5.704 | 430,506 | -0.01(-0.12%) |
Apr 29, 2019 | 5.718 | 5.731 | 5.654 | 5.711 | 297,839 | -0.01(-0.12%) |
Apr 26, 2019 | 5.725 | 5.725 | 5.697 | 5.718 | 361,569 | -0.01(-0.12%) |
Apr 25, 2019 | 5.746 | 5.753 | 5.704 | 5.725 | 352,159 | -0.04(-0.62%) |
Apr 24, 2019 | 5.838 | 5.853 | 5.746 | 5.760 | 670,185 | -0.07(-1.22%) |
Apr 23, 2019 | 5.853 | 5.860 | 5.789 | 5.831 | 1,589,712 | -0.03(-0.48%) |
Apr 22, 2019 | 5.846 | 5.867 | 5.810 | 5.860 | 258,403 | +0.01(+0.24%) |
Apr 18, 2019 | 5.860 | 5.860 | 5.806 | 5.846 | 221,875 | +0.01(+0.12%) |
Apr 17, 2019 | 5.838 | 5.867 | 5.828 | 5.838 | 191,235 | -0.01(-0.12%) |
Apr 16, 2019 | 5.867 | 5.867 | 5.810 | 5.846 | 226,627 | -0.01(-0.12%) |
Apr 15, 2019 | 5.874 | 5.885 | 5.817 | 5.853 | 378,196 | -0.03(-0.48%) |
Apr 12, 2019 | 5.945 | 5.945 | 5.874 | 5.881 | 296,867 | +0.00(+0.02%) |
Apr 11, 2019 | 5.845 | 5.908 | 5.845 | 5.880 | 391,238 | +0.01(+0.12%) |
Apr 10, 2019 | 5.809 | 5.901 | 5.809 | 5.873 | 345,326 | +0.06(+1.09%) |
Apr 09, 2019 | 5.873 | 5.873 | 5.809 | 5.809 | 264,749 | -0.06(-0.96%) |
Apr 08, 2019 | 5.845 | 5.873 | 5.845 | 5.866 | 240,287 | +0.02(+0.36%) |
Apr 05, 2019 | 5.838 | 5.859 | 5.809 | 5.845 | 203,541 | +0.03(+0.48%) |
Apr 04, 2019 | 5.788 | 5.838 | 5.767 | 5.816 | 322,020 | +0.03(+0.49%) |
Apr 03, 2019 | 5.774 | 5.838 | 5.774 | 5.788 | 259,814 | +0.01(+0.12%) |
Apr 02, 2019 | 5.795 | 5.809 | 5.764 | 5.781 | 222,343 | -0.01(-0.12%) |
Apr 01, 2019 | 5.809 | 5.838 | 5.760 | 5.788 | 429,538 | +0.03(+0.49%) |
Mar 29, 2019 | 5.732 | 5.767 | 5.732 | 5.760 | 435,875 | +0.06(+1.11%) |
Mar 28, 2019 | 5.697 | 5.718 | 5.668 | 5.697 | 333,106 | -0.01(-0.12%) |
Mar 27, 2019 | 5.711 | 5.711 | 5.654 | 5.704 | 329,780 | +0.01(+0.25%) |
Mar 26, 2019 | 5.682 | 5.704 | 5.675 | 5.689 | 235,090 | +0.04(+0.62%) |
Mar 25, 2019 | 5.647 | 5.668 | 5.626 | 5.654 | 229,662 | +0.00(+0.00%) |
Mar 22, 2019 | 5.753 | 5.753 | 5.633 | 5.654 | 328,927 | -0.11(-1.96%) |
Mar 21, 2019 | 5.746 | 5.767 | 5.718 | 5.767 | 255,169 | +0.02(+0.37%) |
Mar 20, 2019 | 5.725 | 5.764 | 5.675 | 5.746 | 381,044 | +0.03(+0.49%) |
Mar 19, 2019 | 5.732 | 5.760 | 5.707 | 5.718 | 320,974 | +0.02(+0.37%) |
Mar 18, 2019 | 5.668 | 5.704 | 5.661 | 5.697 | 240,090 | +0.05(+0.87%) |
Mar 15, 2019 | 5.647 | 5.682 | 5.640 | 5.647 | 260,277 | +0.00(+0.00%) |
Mar 14, 2019 | 5.647 | 5.675 | 5.633 | 5.647 | 220,953 | +0.01(+0.14%) |
Mar 13, 2019 | 5.639 | 5.660 | 5.630 | 5.639 | 276,394 | +0.04(+0.75%) |
Mar 12, 2019 | 5.569 | 5.632 | 5.569 | 5.597 | 223,606 | +0.04(+0.76%) |
Mar 11, 2019 | 5.513 | 5.590 | 5.499 | 5.555 | 313,636 | +0.06(+1.02%) |
Mar 08, 2019 | 5.492 | 5.513 | 5.464 | 5.499 | 254,104 | -0.04(-0.63%) |
Mar 07, 2019 | 5.569 | 5.604 | 5.529 | 5.534 | 374,737 | -0.05(-0.88%) |
Mar 06, 2019 | 5.653 | 5.709 | 5.583 | 5.583 | 426,673 | -0.09(-1.61%) |
Mar 05, 2019 | 5.688 | 5.709 | 5.653 | 5.674 | 411,925 | -0.01(-0.25%) |
Mar 04, 2019 | 5.709 | 5.751 | 5.672 | 5.688 | 201,809 | -0.01(-0.12%) |
Mar 01, 2019 | 5.730 | 5.737 | 5.688 | 5.695 | 153,319 | -0.02(-0.37%) |
Feb 28, 2019 | 5.793 | 5.793 | 5.702 | 5.716 | 246,784 | -0.04(-0.61%) |
Feb 27, 2019 | 5.695 | 5.758 | 5.695 | 5.751 | 259,045 | +0.06(+0.98%) |
Feb 26, 2019 | 5.702 | 5.737 | 5.684 | 5.695 | 288,941 | +0.01(+0.12%) |
Feb 25, 2019 | 5.674 | 5.709 | 5.674 | 5.688 | 261,635 | +0.01(+0.25%) |
Feb 22, 2019 | 5.674 | 5.702 | 5.674 | 5.674 | 255,389 | +0.01(+0.12%) |
Feb 21, 2019 | 5.695 | 5.702 | 5.639 | 5.667 | 309,953 | -0.04(-0.61%) |
Feb 20, 2019 | 5.576 | 5.702 | 5.576 | 5.702 | 517,479 | +0.11(+1.88%) |
Feb 19, 2019 | 5.555 | 5.618 | 5.555 | 5.597 | 322,800 | +0.02(+0.38%) |
Feb 15, 2019 | 5.527 | 5.576 | 5.527 | 5.576 | 261,385 | +0.07(+1.27%) |
Feb 14, 2019 | 5.520 | 5.534 | 5.485 | 5.506 | 371,301 | -0.02(-0.36%) |
Feb 13, 2019 | 5.505 | 5.568 | 5.505 | 5.526 | 403,817 | +0.03(+0.63%) |
Feb 12, 2019 | 5.505 | 5.519 | 5.477 | 5.491 | 307,980 | +0.05(+0.90%) |
Feb 11, 2019 | 5.407 | 5.456 | 5.394 | 5.442 | 301,138 | +0.03(+0.64%) |
Feb 08, 2019 | 5.463 | 5.484 | 5.407 | 5.407 | 289,821 | -0.07(-1.27%) |
Feb 07, 2019 | 5.498 | 5.554 | 5.463 | 5.477 | 386,650 | -0.03(-0.51%) |
Feb 06, 2019 | 5.595 | 5.623 | 5.505 | 5.505 | 538,314 | -0.08(-1.49%) |
Feb 05, 2019 | 5.623 | 5.637 | 5.581 | 5.588 | 352,547 | -0.01(-0.25%) |
Feb 04, 2019 | 5.616 | 5.637 | 5.533 | 5.602 | 902,591 | -0.02(-0.37%) |
Feb 01, 2019 | 5.519 | 5.630 | 5.498 | 5.623 | 451,471 | +0.05(+0.87%) |
Jan 31, 2019 | 5.519 | 5.627 | 5.512 | 5.575 | 534,904 | +0.04(+0.75%) |
Jan 30, 2019 | 5.484 | 5.547 | 5.470 | 5.533 | 395,751 | +0.08(+1.40%) |
Jan 29, 2019 | 5.428 | 5.468 | 5.428 | 5.456 | 346,739 | +0.06(+1.16%) |
Jan 28, 2019 | 5.359 | 5.401 | 5.352 | 5.394 | 360,596 | -0.01(-0.26%) |
Jan 25, 2019 | 5.394 | 5.418 | 5.380 | 5.407 | 301,747 | +0.06(+1.04%) |
Jan 24, 2019 | 5.317 | 5.366 | 5.310 | 5.352 | 293,393 | +0.03(+0.52%) |
Jan 23, 2019 | 5.352 | 5.354 | 5.282 | 5.324 | 405,466 | -0.01(-0.13%) |
Jan 22, 2019 | 5.387 | 5.394 | 5.303 | 5.331 | 495,101 | -0.06(-1.03%) |
Jan 18, 2019 | 5.373 | 5.435 | 5.338 | 5.387 | 908,259 | +0.05(+0.91%) |
Jan 17, 2019 | 5.310 | 5.386 | 5.289 | 5.338 | 419,730 | +0.01(+0.26%) |
Jan 16, 2019 | 5.303 | 5.345 | 5.303 | 5.324 | 527,762 | -0.01(-0.13%) |
Jan 15, 2019 | 5.359 | 5.359 | 5.282 | 5.331 | 635,939 | +0.04(+0.79%) |
Jan 14, 2019 | 5.282 | 5.303 | 5.247 | 5.289 | 460,749 | -0.01(-0.24%) |
Jan 11, 2019 | 5.295 | 5.357 | 5.281 | 5.302 | 374,241 | -0.01(-0.13%) |
Jan 10, 2019 | 5.274 | 5.309 | 5.261 | 5.309 | 328,989 | +0.00(+0.00%) |
Jan 09, 2019 | 5.281 | 5.337 | 5.267 | 5.309 | 282,032 | +0.05(+0.92%) |
Jan 08, 2019 | 5.178 | 5.261 | 5.178 | 5.261 | 899,927 | +0.08(+1.60%) |
Jan 07, 2019 | 5.074 | 5.205 | 5.062 | 5.178 | 622,063 | +0.15(+2.88%) |
Jan 04, 2019 | 5.019 | 5.060 | 4.991 | 5.032 | 564,038 | +0.08(+1.68%) |
Jan 03, 2019 | 4.984 | 5.039 | 4.901 | 4.949 | 522,384 | -0.08(-1.51%) |
Jan 02, 2019 | 4.846 | 5.025 | 4.825 | 5.025 | 373,043 | +0.15(+2.97%) |
Dec 31, 2018 | 5.005 | 5.074 | 4.860 | 4.880 | 1,168,727 | -0.01(-0.28%) |
Dec 28, 2018 | 4.880 | 4.956 | 4.839 | 4.894 | 1,366,192 | +0.03(+0.57%) |
Dec 27, 2018 | 4.804 | 4.867 | 4.736 | 4.867 | 1,228,223 | +0.03(+0.72%) |
Dec 26, 2018 | 4.645 | 4.839 | 4.631 | 4.832 | 1,335,597 | +0.19(+4.17%) |
Dec 24, 2018 | 4.652 | 4.680 | 4.597 | 4.638 | 857,414 | +0.00(+0.00%) |
Dec 21, 2018 | 4.721 | 4.735 | 4.631 | 4.638 | 1,254,946 | -0.07(-1.47%) |
Dec 20, 2018 | 4.811 | 4.867 | 4.666 | 4.708 | 1,265,685 | -0.15(-2.99%) |
Dec 19, 2018 | 4.860 | 4.956 | 4.825 | 4.853 | 1,149,484 | -0.01(-0.28%) |
Dec 18, 2018 | 4.908 | 4.949 | 4.860 | 4.867 | 1,088,308 | -0.04(-0.85%) |
Dec 17, 2018 | 5.088 | 5.091 | 4.894 | 4.908 | 784,955 | -0.16(-3.14%) |
Dec 14, 2018 | 5.108 | 5.129 | 5.067 | 5.067 | 557,529 | -0.05(-0.92%) |
Dec 13, 2018 | 5.142 | 5.162 | 5.080 | 5.114 | 571,461 | -0.01(-0.13%) |
Dec 12, 2018 | 5.135 | 5.210 | 5.114 | 5.121 | 725,373 | +0.05(+1.08%) |
Dec 11, 2018 | 5.094 | 5.150 | 5.066 | 5.066 | 655,846 | -0.01(-0.27%) |
Dec 10, 2018 | 5.176 | 5.210 | 5.059 | 5.080 | 615,632 | -0.10(-1.99%) |
Dec 07, 2018 | 5.252 | 5.300 | 5.169 | 5.183 | 543,354 | -0.04(-0.79%) |
Dec 06, 2018 | 5.245 | 5.272 | 5.169 | 5.224 | 642,734 | -0.10(-1.81%) |
Dec 04, 2018 | 5.396 | 5.423 | 5.313 | 5.320 | 640,808 | -0.08(-1.52%) |
Dec 03, 2018 | 5.430 | 5.437 | 5.368 | 5.403 | 516,783 | +0.10(+1.94%) |
Nov 30, 2018 | 5.279 | 5.320 | 5.231 | 5.300 | 692,813 | +0.03(+0.52%) |
Nov 29, 2018 | 5.217 | 5.286 | 5.210 | 5.272 | 663,498 | +0.08(+1.45%) |
Nov 28, 2018 | 5.217 | 5.231 | 5.142 | 5.197 | 2,375,643 | +0.00(+0.00%) |
Nov 27, 2018 | 5.252 | 5.265 | 5.197 | 5.197 | 444,150 | -0.07(-1.30%) |
Nov 26, 2018 | 5.265 | 5.326 | 5.252 | 5.265 | 480,096 | +0.02(+0.39%) |
Nov 23, 2018 | 5.313 | 5.327 | 5.238 | 5.245 | 269,346 | -0.12(-2.30%) |
Nov 21, 2018 | 5.368 | 5.368 | 5.368 | 0 | +0.06(+1.16%) | |
Nov 20, 2018 | 5.375 | 5.389 | 5.300 | 5.306 | 483,132 | -0.12(-2.15%) |
Nov 19, 2018 | 5.492 | 5.519 | 5.413 | 5.423 | 416,358 | -0.08(-1.37%) |
Nov 16, 2018 | 5.423 | 5.519 | 5.416 | 5.499 | 359,662 | +0.08(+1.39%) |
Nov 15, 2018 | 5.389 | 5.437 | 5.372 | 5.423 | 427,088 | +0.03(+0.51%) |
Nov 14, 2018 | 5.437 | 5.451 | 5.361 | 5.396 | 322,366 | -0.01(-0.11%) |
Nov 13, 2018 | 5.470 | 5.483 | 5.401 | 5.401 | 375,544 | -0.07(-1.25%) |
Nov 12, 2018 | 5.497 | 5.497 | 5.463 | 5.470 | 184,205 | -0.03(-0.50%) |
Nov 09, 2018 | 5.579 | 5.579 | 5.470 | 5.497 | 556,448 | -0.11(-1.95%) |
Nov 08, 2018 | 5.654 | 5.667 | 5.606 | 5.606 | 285,510 | -0.03(-0.60%) |
Nov 07, 2018 | 5.627 | 5.654 | 5.607 | 5.640 | 334,238 | +0.07(+1.22%) |
Nov 06, 2018 | 5.538 | 5.592 | 5.538 | 5.572 | 274,576 | +0.03(+0.62%) |
Nov 05, 2018 | 5.517 | 5.579 | 5.517 | 5.538 | 298,570 | +0.02(+0.37%) |
Nov 02, 2018 | 5.504 | 5.558 | 5.504 | 5.517 | 317,446 | +0.03(+0.62%) |