Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.063 | 5.112 | 5.049 | 5.054 | 944,446 | +0.01(+0.19%) |
Oct 30, 2018 | 5.073 | 5.083 | 5.005 | 5.044 | 490,331 | -0.04(-0.77%) |
Oct 29, 2018 | 5.083 | 5.142 | 5.034 | 5.083 | 825,291 | +0.09(+1.76%) |
Oct 26, 2018 | 4.946 | 5.078 | 4.926 | 4.995 | 734,646 | -0.01(-0.20%) |
Oct 25, 2018 | 4.936 | 5.014 | 4.907 | 5.005 | 890,853 | +0.23(+4.92%) |
Oct 24, 2018 | 4.790 | 4.868 | 4.731 | 4.770 | 995,172 | -0.07(-1.41%) |
Oct 23, 2018 | 4.829 | 4.858 | 4.795 | 4.839 | 970,606 | -0.18(-3.51%) |
Oct 22, 2018 | 4.975 | 5.014 | 4.948 | 5.014 | 572,770 | +0.03(+0.59%) |
Oct 19, 2018 | 4.956 | 4.995 | 4.946 | 4.985 | 682,061 | +0.05(+0.99%) |
Oct 18, 2018 | 4.936 | 4.975 | 4.907 | 4.936 | 1,097,932 | +0.01(+0.20%) |
Oct 17, 2018 | 4.975 | 5.014 | 4.907 | 4.926 | 1,096,439 | -0.04(-0.79%) |
Oct 16, 2018 | 4.936 | 5.029 | 4.936 | 4.966 | 1,678,766 | +0.06(+1.20%) |
Oct 15, 2018 | 4.946 | 4.966 | 4.897 | 4.907 | 1,804,610 | -0.03(-0.59%) |
Oct 12, 2018 | 4.917 | 4.985 | 4.907 | 4.936 | 984,575 | +0.10(+2.02%) |
Oct 11, 2018 | 4.799 | 4.946 | 4.780 | 4.839 | 1,936,913 | +0.05(+1.02%) |
Oct 10, 2018 | 4.858 | 4.868 | 4.770 | 4.790 | 1,147,635 | -0.11(-2.20%) |
Oct 09, 2018 | 4.926 | 4.946 | 4.887 | 4.897 | 683,189 | -0.03(-0.60%) |
Oct 08, 2018 | 4.946 | 4.982 | 4.897 | 4.926 | 688,102 | -0.09(-1.75%) |
Oct 05, 2018 | 5.044 | 5.063 | 4.985 | 5.014 | 654,030 | +0.00(+0.00%) |
Oct 04, 2018 | 5.073 | 5.073 | 4.995 | 5.014 | 373,909 | -0.10(-1.91%) |
Oct 03, 2018 | 5.102 | 5.127 | 5.054 | 5.112 | 1,706,407 | +0.03(+0.58%) |
Oct 02, 2018 | 5.132 | 5.132 | 5.063 | 5.083 | 556,848 | -0.04(-0.76%) |
Oct 01, 2018 | 5.161 | 5.161 | 5.093 | 5.122 | 959,848 | +0.03(+0.58%) |
Sep 28, 2018 | 5.132 | 5.142 | 5.063 | 5.093 | 567,071 | +0.00(+0.00%) |
Sep 27, 2018 | 5.102 | 5.161 | 5.068 | 5.093 | 1,132,205 | -0.07(-1.33%) |
Sep 26, 2018 | 5.083 | 5.215 | 5.083 | 5.161 | 1,657,577 | -0.09(-1.68%) |
Sep 25, 2018 | 5.142 | 5.259 | 5.132 | 5.249 | 885,386 | +0.05(+0.94%) |
Sep 24, 2018 | 5.132 | 5.220 | 5.132 | 5.200 | 850,637 | -0.01(-0.19%) |
Sep 21, 2018 | 5.229 | 5.239 | 5.190 | 5.210 | 3,603,152 | +0.00(+0.00%) |
Sep 20, 2018 | 5.229 | 5.239 | 5.190 | 5.210 | 1,224,591 | +0.01(+0.19%) |
Sep 19, 2018 | 5.210 | 5.229 | 5.161 | 5.200 | 1,019,063 | +0.00(+0.00%) |
Sep 18, 2018 | 5.122 | 5.225 | 5.122 | 5.200 | 871,366 | +0.06(+1.14%) |
Sep 17, 2018 | 5.200 | 5.200 | 5.122 | 5.142 | 694,625 | -0.07(-1.31%) |
Sep 14, 2018 | 5.298 | 5.308 | 5.210 | 5.210 | 692,803 | -0.08(-1.48%) |
Sep 13, 2018 | 5.269 | 5.327 | 5.259 | 5.288 | 1,886,599 | +0.05(+0.93%) |
Sep 12, 2018 | 5.278 | 5.278 | 5.229 | 5.239 | 1,735,804 | +0.02(+0.37%) |
Sep 11, 2018 | 5.220 | 5.249 | 5.171 | 5.220 | 858,345 | +0.00(+0.00%) |
Sep 10, 2018 | 5.239 | 5.317 | 5.200 | 5.220 | 1,266,088 | +0.04(+0.75%) |
Sep 07, 2018 | 5.239 | 5.273 | 5.171 | 5.181 | 926,466 | -0.04(-0.75%) |
Sep 06, 2018 | 5.200 | 5.239 | 5.181 | 5.220 | 915,421 | +0.03(+0.57%) |
Sep 05, 2018 | 5.200 | 5.239 | 5.161 | 5.190 | 779,176 | +0.07(+1.34%) |
Sep 04, 2018 | 5.200 | 5.200 | 5.054 | 5.122 | 672,361 | +0.09(+1.75%) |
Aug 31, 2018 | 5.034 | 5.034 | 5.034 | 0 | +0.03(+0.59%) | |
Aug 30, 2018 | 5.093 | 5.093 | 4.995 | 5.005 | 484,969 | -0.04(-0.78%) |
Aug 29, 2018 | 5.034 | 5.054 | 5.019 | 5.044 | 204,585 | -0.01(-0.19%) |
Aug 28, 2018 | 5.054 | 5.063 | 5.005 | 5.054 | 374,190 | +0.01(+0.19%) |
Aug 27, 2018 | 5.093 | 5.102 | 5.034 | 5.044 | 564,789 | -0.03(-0.58%) |
Aug 24, 2018 | 4.975 | 5.102 | 4.936 | 5.073 | 1,360,440 | +0.14(+2.77%) |
Aug 23, 2018 | 4.966 | 5.005 | 4.897 | 4.936 | 791,925 | -0.05(-0.98%) |
Aug 22, 2018 | 4.985 | 5.014 | 4.946 | 4.985 | 1,064,140 | +0.01(+0.20%) |
Aug 21, 2018 | 5.014 | 5.014 | 4.975 | 4.975 | 1,019,796 | +0.02(+0.39%) |
Aug 20, 2018 | 4.956 | 5.024 | 4.936 | 4.956 | 602,416 | +0.06(+1.20%) |
Aug 17, 2018 | 4.839 | 4.917 | 4.839 | 4.897 | 1,077,262 | +0.02(+0.40%) |
Aug 16, 2018 | 4.926 | 4.961 | 4.839 | 4.878 | 1,351,177 | -0.08(-1.58%) |
Aug 15, 2018 | 4.936 | 4.995 | 4.936 | 4.956 | 912,291 | -0.06(-1.17%) |
Aug 14, 2018 | 5.005 | 5.014 | 4.975 | 5.014 | 891,906 | +0.01(+0.20%) |
Aug 13, 2018 | 4.966 | 5.024 | 4.966 | 5.005 | 1,061,697 | +0.05(+0.99%) |
Aug 10, 2018 | 4.946 | 4.966 | 4.907 | 4.956 | 1,032,555 | -0.03(-0.59%) |
Aug 09, 2018 | 4.985 | 5.014 | 4.975 | 4.985 | 516,247 | +0.02(+0.39%) |
Aug 08, 2018 | 4.995 | 5.112 | 4.966 | 4.966 | 919,383 | -0.02(-0.39%) |
Aug 07, 2018 | 5.024 | 5.034 | 4.975 | 4.985 | 611,956 | +0.00(+0.00%) |
Aug 06, 2018 | 4.956 | 5.024 | 4.956 | 4.985 | 639,586 | +0.01(+0.20%) |
Aug 03, 2018 | 4.966 | 5.014 | 4.966 | 4.975 | 925,341 | +0.02(+0.39%) |
Aug 02, 2018 | 4.956 | 4.966 | 4.917 | 4.956 | 906,472 | +0.01(+0.20%) |
Aug 01, 2018 | 4.975 | 4.995 | 4.922 | 4.946 | 693,964 | +0.00(+0.00%) |
Jul 31, 2018 | 4.985 | 4.985 | 4.868 | 4.946 | 1,474,986 | +0.00(+0.00%) |
Jul 30, 2018 | 4.975 | 4.975 | 4.917 | 4.946 | 657,195 | -0.03(-0.59%) |
Jul 27, 2018 | 5.034 | 5.034 | 4.931 | 4.975 | 697,919 | -0.05(-0.97%) |
Jul 26, 2018 | 5.005 | 5.063 | 4.995 | 5.024 | 1,405,855 | -0.02(-0.39%) |
Jul 25, 2018 | 4.975 | 5.044 | 4.975 | 5.044 | 670,937 | +0.08(+1.57%) |
Jul 24, 2018 | 4.956 | 4.995 | 4.799 | 4.966 | 2,596,864 | +0.03(+0.59%) |
Jul 23, 2018 | 4.956 | 4.966 | 4.809 | 4.936 | 1,376,131 | -0.18(-3.44%) |
Jul 20, 2018 | 5.083 | 5.156 | 5.083 | 5.112 | 794,115 | +0.08(+1.55%) |
Jul 19, 2018 | 4.975 | 5.058 | 4.936 | 5.034 | 1,387,107 | +0.02(+0.39%) |
Jul 18, 2018 | 4.995 | 5.044 | 4.985 | 5.014 | 861,955 | -0.01(-0.19%) |
Jul 17, 2018 | 4.956 | 5.044 | 4.956 | 5.024 | 1,057,055 | +0.08(+1.58%) |
Jul 16, 2018 | 5.063 | 5.063 | 4.917 | 4.946 | 899,141 | +0.00(+0.00%) |
Jul 13, 2018 | 4.936 | 4.966 | 4.926 | 4.946 | 572,735 | +0.00(+0.00%) |
Jul 12, 2018 | 4.985 | 5.014 | 4.936 | 4.946 | 1,103,818 | +0.03(+0.60%) |
Jul 11, 2018 | 4.897 | 5.029 | 4.878 | 4.917 | 1,110,430 | -0.02(-0.40%) |
Jul 10, 2018 | 4.799 | 4.946 | 4.799 | 4.936 | 1,345,144 | +0.20(+4.12%) |
Jul 09, 2018 | 4.809 | 4.839 | 4.731 | 4.741 | 1,081,420 | -0.06(-1.22%) |
Jul 06, 2018 | 4.741 | 4.799 | 4.741 | 4.799 | 746,498 | +0.04(+0.82%) |
Jul 05, 2018 | 4.702 | 4.809 | 4.643 | 4.760 | 718,581 | +0.12(+2.53%) |
Jul 03, 2018 | 4.643 | 4.643 | 4.643 | 0 | -0.01(-0.21%) | |
Jul 02, 2018 | 4.663 | 4.687 | 4.604 | 4.653 | 1,520,684 | -0.03(-0.63%) |
Jun 29, 2018 | 4.731 | 4.731 | 4.672 | 4.682 | 1,434,771 | -0.01(-0.21%) |
Jun 28, 2018 | 4.711 | 4.751 | 4.643 | 4.692 | 1,445,477 | -0.06(-1.23%) |
Jun 27, 2018 | 4.780 | 4.809 | 4.702 | 4.751 | 2,750,130 | -0.04(-0.82%) |
Jun 26, 2018 | 4.614 | 4.799 | 4.614 | 4.790 | 2,032,376 | +0.12(+2.51%) |
Jun 25, 2018 | 4.653 | 4.711 | 4.623 | 4.672 | 1,048,214 | -0.02(-0.42%) |
Jun 22, 2018 | 4.584 | 4.721 | 4.584 | 4.692 | 1,139,390 | +0.05(+1.05%) |
Jun 21, 2018 | 4.604 | 4.667 | 4.535 | 4.643 | 900,690 | +0.01(+0.21%) |
Jun 20, 2018 | 4.604 | 4.658 | 4.604 | 4.633 | 616,635 | -0.06(-1.25%) |
Jun 19, 2018 | 4.643 | 4.731 | 4.604 | 4.692 | 1,194,910 | -0.03(-0.62%) |
Jun 18, 2018 | 4.741 | 4.765 | 4.614 | 4.721 | 1,803,033 | -0.02(-0.41%) |
Jun 15, 2018 | 4.751 | 4.653 | 4.741 | 4,699,649 | +0.09(+1.89%) | |
Jun 14, 2018 | 4.751 | 4.751 | 4.623 | 4.653 | 1,486,418 | -0.13(-2.66%) |
Jun 13, 2018 | 4.809 | 4.809 | 4.721 | 4.780 | 1,521,086 | -0.03(-0.61%) |
Jun 12, 2018 | 4.653 | 4.809 | 4.653 | 4.809 | 1,040,099 | +0.13(+2.71%) |
Jun 11, 2018 | 4.623 | 4.741 | 4.604 | 4.682 | 1,857,425 | +0.07(+1.48%) |
Jun 08, 2018 | 4.575 | 4.623 | 4.535 | 4.614 | 667,586 | +0.02(+0.43%) |
Jun 07, 2018 | 4.506 | 4.614 | 4.506 | 4.594 | 918,002 | +0.05(+1.08%) |
Jun 06, 2018 | 4.545 | 549,658 | +0.10(+2.20%) | |||
Jun 05, 2018 | 4.457 | 4.489 | 4.428 | 4.448 | 824,725 | -0.06(-1.30%) |
Jun 04, 2018 | 4.535 | 4.535 | 4.467 | 4.506 | 889,359 | +0.01(+0.22%) |
Jun 01, 2018 | 4.516 | 4.516 | 4.487 | 4.496 | 382,061 | +0.00(+0.00%) |
May 31, 2018 | 4.448 | 4.506 | 4.448 | 4.496 | 1,473,893 | +0.05(+1.10%) |
May 30, 2018 | 4.418 | 4.487 | 4.399 | 4.448 | 609,661 | -0.01(-0.22%) |
May 29, 2018 | 4.457 | 4.496 | 4.428 | 4.457 | 735,216 | -0.04(-0.87%) |
May 25, 2018 | 4.496 | 4.496 | 4.496 | 0 | +0.01(+0.22%) | |
May 24, 2018 | 4.516 | 4.526 | 4.428 | 4.487 | 530,140 | -0.03(-0.65%) |
May 23, 2018 | 4.477 | 4.526 | 4.399 | 4.516 | 711,207 | +0.00(+0.00%) |
May 22, 2018 | 4.457 | 4.555 | 4.418 | 4.516 | 1,336,588 | +0.08(+1.76%) |
May 21, 2018 | 4.448 | 4.467 | 4.413 | 4.438 | 767,357 | -0.05(-1.09%) |
May 18, 2018 | 4.487 | 4.545 | 4.467 | 4.487 | 1,672,586 | -0.04(-0.86%) |
May 17, 2018 | 4.555 | 4.575 | 4.516 | 4.526 | 637,450 | -0.04(-0.86%) |
May 16, 2018 | 4.555 | 4.565 | 4.526 | 4.565 | 424,213 | +0.05(+1.08%) |
May 15, 2018 | 4.535 | 4.545 | 4.467 | 4.516 | 558,837 | -0.06(-1.28%) |
May 14, 2018 | 4.575 | 4.692 | 4.565 | 4.575 | 723,835 | +0.00(+0.00%) |
May 11, 2018 | 4.555 | 4.584 | 4.535 | 4.575 | 558,804 | +0.01(+0.21%) |
May 10, 2018 | 4.555 | 4.594 | 4.526 | 4.565 | 1,014,930 | +0.00(+0.00%) |
May 09, 2018 | 4.535 | 4.565 | 4.477 | 4.565 | 890,060 | +0.01(+0.21%) |
May 08, 2018 | 4.584 | 4.623 | 4.526 | 4.555 | 1,562,952 | -0.08(-1.69%) |
May 07, 2018 | 4.535 | 4.653 | 4.535 | 4.633 | 804,386 | +0.10(+2.16%) |
May 04, 2018 | 4.535 | 4.565 | 4.438 | 4.535 | 1,241,756 | -0.04(-0.85%) |
May 03, 2018 | 4.609 | 4.609 | 4.496 | 4.575 | 1,112,843 | -0.04(-0.85%) |
May 02, 2018 | 4.653 | 4.682 | 4.594 | 4.614 | 1,026,297 | -0.04(-0.84%) |
May 01, 2018 | 4.663 | 4.672 | 4.604 | 4.653 | 574,124 | -0.02(-0.42%) |
Apr 30, 2018 | 4.682 | 4.721 | 4.663 | 4.672 | 586,285 | +0.03(+0.63%) |
Apr 27, 2018 | 4.692 | 4.711 | 4.623 | 4.643 | 949,315 | +0.01(+0.21%) |
Apr 26, 2018 | 4.760 | 4.829 | 4.628 | 4.633 | 2,381,125 | -0.14(-2.87%) |
Apr 25, 2018 | 4.897 | 4.959 | 4.751 | 4.770 | 2,144,510 | -0.26(-5.24%) |
Apr 24, 2018 | 4.995 | 5.088 | 4.995 | 5.034 | 819,026 | -0.05(-0.96%) |
Apr 23, 2018 | 5.151 | 5.171 | 5.014 | 5.083 | 1,268,800 | -0.07(-1.33%) |
Apr 20, 2018 | 5.161 | 5.190 | 5.122 | 5.151 | 595,306 | +0.01(+0.19%) |
Apr 19, 2018 | 5.112 | 5.146 | 5.083 | 5.142 | 936,869 | +0.03(+0.57%) |
Apr 18, 2018 | 5.239 | 5.239 | 5.093 | 5.112 | 2,154,093 | -0.10(-1.88%) |
Apr 17, 2018 | 5.161 | 5.210 | 5.122 | 5.210 | 808,519 | +0.04(+0.76%) |
Apr 16, 2018 | 5.093 | 5.244 | 5.093 | 5.171 | 1,533,794 | +0.11(+2.12%) |
Apr 13, 2018 | 5.278 | 5.327 | 5.044 | 5.063 | 1,777,627 | -0.17(-3.18%) |
Apr 12, 2018 | 5.210 | 5.298 | 5.190 | 5.229 | 1,188,081 | +0.03(+0.56%) |
Apr 11, 2018 | 5.122 | 5.239 | 5.122 | 5.200 | 801,932 | +0.04(+0.76%) |
Apr 10, 2018 | 5.132 | 5.239 | 5.122 | 5.161 | 877,480 | +0.02(+0.38%) |
Apr 09, 2018 | 5.112 | 5.199 | 5.112 | 5.142 | 1,599,596 | +0.08(+1.54%) |
Apr 06, 2018 | 5.083 | 5.122 | 5.044 | 5.063 | 828,552 | -0.05(-0.96%) |
Apr 05, 2018 | 5.083 | 5.171 | 5.073 | 5.112 | 641,430 | -0.01(-0.19%) |
Apr 04, 2018 | 5.034 | 5.122 | 5.014 | 5.122 | 487,008 | +0.02(+0.38%) |
Apr 03, 2018 | 5.102 | 5.142 | 5.034 | 5.102 | 980,570 | +0.01(+0.19%) |
Apr 02, 2018 | 5.093 | 5.249 | 5.049 | 5.093 | 1,405,193 | +0.05(+0.97%) |
Mar 29, 2018 | 5.044 | 5.044 | 5.044 | 0 | +0.04(+0.78%) | |
Mar 28, 2018 | 5.073 | 5.083 | 4.985 | 5.005 | 1,209,857 | +0.00(+0.00%) |
Mar 27, 2018 | 5.054 | 5.117 | 4.975 | 5.005 | 1,428,515 | -0.10(-1.92%) |
Mar 26, 2018 | 5.005 | 5.112 | 4.985 | 5.102 | 1,682,861 | +0.06(+1.16%) |
Mar 23, 2018 | 4.966 | 5.142 | 4.966 | 5.044 | 1,907,294 | +0.09(+1.78%) |
Mar 22, 2018 | 5.073 | 5.073 | 4.956 | 4.956 | 3,763,987 | -0.13(-2.50%) |
Mar 21, 2018 | 5.102 | 5.186 | 5.054 | 5.083 | 1,923,739 | -0.01(-0.19%) |
Mar 20, 2018 | 5.210 | 5.249 | 4.946 | 5.093 | 5,527,724 | -0.08(-1.51%) |
Mar 19, 2018 | 5.405 | 5.405 | 5.112 | 5.171 | 3,072,230 | -0.27(-5.03%) |
Mar 16, 2018 | 5.503 | 5.596 | 5.435 | 5.445 | 1,811,088 | -0.08(-1.42%) |
Mar 15, 2018 | 5.523 | 5.591 | 5.493 | 5.523 | 1,816,789 | +0.02(+0.36%) |
Mar 14, 2018 | 5.650 | 5.669 | 5.425 | 5.503 | 1,920,888 | -0.15(-2.60%) |
Mar 13, 2018 | 5.699 | 5.767 | 5.630 | 5.650 | 1,743,747 | +0.01(+0.17%) |
Mar 12, 2018 | 5.366 | 5.660 | 5.366 | 5.640 | 1,852,272 | +0.30(+5.68%) |
Mar 09, 2018 | 5.337 | 5.357 | 5.298 | 5.337 | 539,176 | +0.01(+0.18%) |
Mar 08, 2018 | 5.357 | 5.376 | 5.298 | 5.327 | 621,921 | -0.03(-0.55%) |
Mar 07, 2018 | 5.396 | 5.357 | 655,776 | -0.01(-0.18%) | ||
Mar 06, 2018 | 5.376 | 5.415 | 5.337 | 5.366 | 840,885 | +0.00(+0.00%) |
Mar 05, 2018 | 5.288 | 5.386 | 5.278 | 5.366 | 495,920 | +0.06(+1.10%) |
Mar 02, 2018 | 5.239 | 5.317 | 5.229 | 5.308 | 535,640 | +0.02(+0.37%) |
Mar 01, 2018 | 5.386 | 5.405 | 5.200 | 5.288 | 1,253,490 | -0.10(-1.81%) |
Feb 28, 2018 | 5.366 | 5.425 | 5.317 | 5.386 | 1,294,584 | +0.06(+1.10%) |
Feb 27, 2018 | 5.327 | 5.396 | 5.322 | 5.327 | 1,027,633 | +0.00(+0.00%) |
Feb 26, 2018 | 5.396 | 5.415 | 5.317 | 5.327 | 732,424 | -0.08(-1.45%) |
Feb 23, 2018 | 5.405 | 5.410 | 5.337 | 5.405 | 587,056 | +0.07(+1.28%) |
Feb 22, 2018 | 5.337 | 1,164,873 | +0.03(+0.55%) | |||
Feb 21, 2018 | 5.445 | 5.445 | 5.308 | 5.308 | 967,364 | -0.11(-1.99%) |
Feb 20, 2018 | 5.405 | 5.474 | 5.386 | 5.415 | 786,777 | -0.04(-0.72%) |
Feb 16, 2018 | 5.454 | 5.454 | 5.454 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 5.357 | 5.425 | 5.352 | 5.425 | 699,467 | +0.07(+1.28%) |
Feb 14, 2018 | 5.229 | 5.366 | 5.200 | 5.357 | 1,449,017 | +0.12(+2.24%) |
Feb 13, 2018 | 5.259 | 5.259 | 5.200 | 5.239 | 2,027,872 | +0.04(+0.75%) |
Feb 12, 2018 | 5.132 | 5.278 | 5.132 | 5.200 | 3,700,993 | +0.10(+1.92%) |
Feb 09, 2018 | 5.014 | 5.132 | 5.005 | 5.102 | 2,690,995 | +0.12(+2.35%) |
Feb 08, 2018 | 5.132 | 5.132 | 4.975 | 4.985 | 1,678,728 | -0.11(-2.11%) |
Feb 07, 2018 | 5.151 | 5.190 | 5.151 | 5.093 | 2,182,776 | -0.12(-2.25%) |
Feb 06, 2018 | 5.112 | 5.259 | 5.063 | 5.210 | 1,557,987 | +0.01(+0.19%) |
Feb 05, 2018 | 5.278 | 5.288 | 5.171 | 5.200 | 2,014,755 | -0.14(-2.56%) |
Feb 02, 2018 | 5.332 | 5.376 | 5.269 | 5.337 | 1,692,116 | -0.05(-0.91%) |
Feb 01, 2018 | 5.327 | 5.386 | 5.288 | 5.386 | 1,749,687 | +0.02(+0.36%) |
Jan 31, 2018 | 5.347 | 5.415 | 5.298 | 5.366 | 1,623,945 | +0.02(+0.47%) |
Jan 30, 2018 | 5.371 | 5.371 | 5.293 | 5.341 | 2,676,897 | -0.08(-1.44%) |
Jan 29, 2018 | 5.449 | 5.449 | 5.371 | 5.419 | 2,016,289 | -0.08(-1.42%) |
Jan 26, 2018 | 5.449 | 5.502 | 5.410 | 5.497 | 1,643,954 | +0.08(+1.44%) |
Jan 25, 2018 | 5.380 | 5.439 | 5.351 | 5.419 | 1,303,725 | +0.05(+0.91%) |
Jan 24, 2018 | 5.273 | 5.371 | 5.215 | 5.371 | 1,993,021 | +0.09(+1.66%) |
Jan 23, 2018 | 5.302 | 5.302 | 5.234 | 5.283 | 943,978 | -0.04(-0.73%) |
Jan 22, 2018 | 5.322 | 5.400 | 5.195 | 5.322 | 4,706,741 | -0.15(-2.67%) |
Jan 19, 2018 | 5.673 | 5.731 | 5.419 | 5.468 | 1,263,071 | -0.16(-2.77%) |
Jan 18, 2018 | 5.712 | 5.731 | 5.614 | 5.624 | 801,576 | -0.11(-1.87%) |
Jan 17, 2018 | 5.790 | 5.790 | 5.624 | 5.731 | 1,454,216 | -0.05(-0.84%) |
Jan 16, 2018 | 5.692 | 5.838 | 5.663 | 5.780 | 1,916,712 | +0.24(+4.40%) |
Jan 12, 2018 | 5.536 | 5.536 | 5.536 | 0 | -0.04(-0.70%) | |
Jan 11, 2018 | 5.575 | 5.614 | 5.517 | 5.575 | 731,853 | -0.09(-1.55%) |
Jan 10, 2018 | 5.663 | 5.663 | 827,815 | +0.11(+1.93%) | ||
Jan 09, 2018 | 5.536 | 5.556 | 5.488 | 5.556 | 692,643 | +0.03(+0.53%) |
Jan 08, 2018 | 5.419 | 5.546 | 5.410 | 5.527 | 995,486 | +0.11(+1.98%) |
Jan 05, 2018 | 5.507 | 5.536 | 5.380 | 5.419 | 1,241,466 | -0.09(-1.59%) |
Jan 04, 2018 | 5.536 | 5.585 | 5.488 | 5.507 | 1,652,232 | -0.02(-0.35%) |
Jan 03, 2018 | 5.536 | 5.561 | 5.429 | 5.527 | 1,547,151 | -0.04(-0.70%) |
Jan 02, 2018 | 5.361 | 5.566 | 5.351 | 5.566 | 1,719,936 | +0.23(+4.39%) |
Dec 29, 2017 | 5.332 | 5.332 | 5.332 | 0 | +0.06(+1.11%) | |
Dec 28, 2017 | 5.312 | 5.344 | 5.215 | 5.273 | 1,139,759 | -0.03(-0.55%) |
Dec 27, 2017 | 5.361 | 5.361 | 5.283 | 5.302 | 431,476 | -0.03(-0.55%) |
Dec 26, 2017 | 5.361 | 5.379 | 5.322 | 5.332 | 252,245 | -0.03(-0.55%) |
Dec 22, 2017 | 5.449 | 5.449 | 5.341 | 5.361 | 1,011,013 | -0.02(-0.36%) |
Dec 21, 2017 | 5.439 | 5.478 | 5.371 | 5.380 | 803,168 | -0.05(-0.90%) |
Dec 20, 2017 | 5.458 | 5.468 | 5.419 | 5.429 | 789,649 | -0.02(-0.36%) |
Dec 19, 2017 | 5.341 | 5.478 | 5.293 | 5.449 | 2,480,321 | +0.07(+1.27%) |
Dec 18, 2017 | 5.244 | 5.410 | 5.244 | 5.380 | 2,166,323 | +0.19(+3.56%) |
Dec 15, 2017 | 5.234 | 5.254 | 5.185 | 5.195 | 3,521,100 | -0.03(-0.56%) |
Dec 14, 2017 | 5.244 | 5.263 | 5.195 | 5.224 | 1,215,232 | +0.02(+0.37%) |
Dec 13, 2017 | 5.176 | 5.234 | 5.176 | 5.205 | 1,299,696 | +0.04(+0.75%) |
Dec 12, 2017 | 5.166 | 5.185 | 5.107 | 5.166 | 867,625 | -0.06(-1.12%) |
Dec 11, 2017 | 5.137 | 5.234 | 5.127 | 5.224 | 961,388 | +0.12(+2.29%) |
Dec 08, 2017 | 5.068 | 5.107 | 5.049 | 5.107 | 626,104 | +0.07(+1.35%) |
Dec 07, 2017 | 5.039 | 5.049 | 4.990 | 5.039 | 447,758 | +0.01(+0.19%) |
Dec 06, 2017 | 5.010 | 5.039 | 5.010 | 5.029 | 725,283 | -0.02(-0.39%) |
Dec 05, 2017 | 4.971 | 5.068 | 4.952 | 5.049 | 1,943,209 | +0.06(+1.17%) |
Dec 04, 2017 | 5.020 | 5.010 | 4.990 | 1,037,108 | -0.03(-0.58%) | |
Dec 01, 2017 | 5.166 | 5.205 | 4.961 | 5.020 | 2,425,392 | -0.23(-4.45%) |
Nov 30, 2017 | 5.176 | 5.263 | 5.146 | 5.254 | 3,706,331 | +0.07(+1.32%) |
Nov 29, 2017 | 5.215 | 5.332 | 5.166 | 5.185 | 1,787,170 | +0.01(+0.19%) |
Nov 28, 2017 | 5.205 | 5.215 | 5.176 | 5.176 | 1,090,305 | +0.01(+0.19%) |
Nov 27, 2017 | 5.176 | 5.185 | 5.146 | 5.166 | 1,108,137 | +0.04(+0.76%) |
Nov 24, 2017 | 5.156 | 5.176 | 5.117 | 5.127 | 375,251 | -0.02(-0.38%) |
Nov 22, 2017 | 5.166 | 5.166 | 5.117 | 5.146 | 892,526 | -0.06(-1.12%) |
Nov 21, 2017 | 5.166 | 5.205 | 5.166 | 5.205 | 1,399,908 | +0.01(+0.19%) |
Nov 20, 2017 | 5.117 | 5.215 | 5.117 | 5.195 | 1,855,818 | +0.05(+0.95%) |
Nov 17, 2017 | 5.166 | 5.166 | 5.117 | 5.146 | 1,181,824 | +0.01(+0.19%) |
Nov 16, 2017 | 5.039 | 5.166 | 5.010 | 5.137 | 2,086,660 | +0.15(+2.93%) |
Nov 15, 2017 | 4.961 | 5.005 | 4.961 | 4.990 | 1,147,121 | -0.05(-0.97%) |
Nov 14, 2017 | 4.942 | 5.049 | 4.903 | 5.039 | 1,920,337 | +0.08(+1.57%) |
Nov 13, 2017 | 4.903 | 4.971 | 4.825 | 4.961 | 2,138,389 | +0.06(+1.19%) |
Nov 10, 2017 | 4.942 | 4.957 | 4.888 | 4.903 | 882,791 | -0.04(-0.79%) |
Nov 09, 2017 | 5.000 | 5.000 | 4.942 | 4.942 | 1,520,213 | -0.02(-0.39%) |
Nov 08, 2017 | 4.971 | 4.981 | 4.942 | 4.961 | 2,094,908 | +0.04(+0.79%) |
Nov 07, 2017 | 5.068 | 5.127 | 4.922 | 4.922 | 3,172,826 | -0.07(-1.37%) |
Nov 06, 2017 | 5.059 | 5.098 | 4.981 | 4.990 | 1,422,014 | -0.01(-0.19%) |
Nov 03, 2017 | 5.059 | 5.073 | 4.990 | 5.000 | 1,777,203 | -0.05(-0.97%) |
Nov 02, 2017 | 5.117 | 5.117 | 5.000 | 5.049 | 1,250,838 | -0.03(-0.58%) |