Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.557 | 3.567 | 3.548 | 3.557 | 542,458 | -0.05(-1.36%) |
Nov 27, 2019 | 3.606 | 3.616 | 3.577 | 3.606 | 670,113 | +0.04(+1.10%) |
Nov 26, 2019 | 3.557 | 3.597 | 3.548 | 3.567 | 2,416,663 | -0.04(-1.09%) |
Nov 25, 2019 | 3.636 | 3.636 | 3.577 | 3.606 | 706,263 | +0.04(+1.10%) |
Nov 22, 2019 | 3.577 | 3.577 | 3.538 | 3.567 | 816,646 | -0.02(-0.55%) |
Nov 21, 2019 | 3.655 | 3.665 | 3.567 | 3.587 | 2,886,317 | -0.11(-2.92%) |
Nov 20, 2019 | 3.704 | 3.734 | 3.685 | 3.695 | 656,649 | -0.01(-0.26%) |
Nov 19, 2019 | 3.744 | 3.753 | 3.695 | 3.704 | 662,140 | -0.01(-0.26%) |
Nov 18, 2019 | 3.753 | 3.753 | 3.685 | 3.714 | 1,396,998 | -0.08(-2.07%) |
Nov 15, 2019 | 3.802 | 3.832 | 3.793 | 3.793 | 632,357 | +0.01(+0.26%) |
Nov 14, 2019 | 3.773 | 3.812 | 3.763 | 3.783 | 2,411,296 | +0.00(+0.00%) |
Nov 13, 2019 | 3.793 | 3.812 | 3.773 | 3.783 | 1,122,254 | -0.08(-2.03%) |
Nov 12, 2019 | 3.832 | 3.861 | 3.812 | 3.861 | 1,900,327 | +0.03(+0.77%) |
Nov 11, 2019 | 3.832 | 3.842 | 3.802 | 3.832 | 414,898 | -0.02(-0.51%) |
Nov 08, 2019 | 3.812 | 3.851 | 3.812 | 3.851 | 966,342 | -0.04(-1.01%) |
Nov 07, 2019 | 3.851 | 3.891 | 3.851 | 3.891 | 1,818,640 | +0.08(+2.06%) |
Nov 06, 2019 | 3.842 | 3.861 | 3.812 | 3.812 | 636,697 | -0.07(-1.77%) |
Nov 05, 2019 | 3.900 | 3.900 | 3.861 | 3.881 | 561,688 | -0.01(-0.25%) |
Nov 04, 2019 | 3.842 | 3.891 | 3.832 | 3.891 | 943,070 | +0.01(+0.25%) |
Nov 01, 2019 | 3.920 | 3.920 | 3.861 | 3.881 | 1,145,019 | -0.02(-0.50%) |
Oct 31, 2019 | 3.851 | 3.910 | 3.832 | 3.900 | 1,702,425 | +0.13(+3.38%) |
Oct 30, 2019 | 3.783 | 3.812 | 3.773 | 3.773 | 1,251,859 | -0.04(-1.03%) |
Oct 29, 2019 | 3.822 | 3.861 | 3.812 | 3.812 | 2,110,957 | -0.03(-0.77%) |
Oct 28, 2019 | 3.861 | 3.861 | 3.832 | 3.842 | 1,400,879 | -0.02(-0.51%) |
Oct 25, 2019 | 3.783 | 3.881 | 3.763 | 3.861 | 2,869,028 | +0.11(+2.87%) |
Oct 24, 2019 | 3.744 | 3.763 | 3.724 | 3.753 | 3,143,189 | -0.01(-0.26%) |
Oct 23, 2019 | 3.773 | 3.788 | 3.763 | 3.763 | 1,442,226 | +0.01(+0.26%) |
Oct 22, 2019 | 3.734 | 3.783 | 3.734 | 3.753 | 1,145,643 | +0.02(+0.52%) |
Oct 21, 2019 | 3.695 | 3.753 | 3.695 | 3.734 | 963,716 | +0.01(+0.26%) |
Oct 18, 2019 | 3.695 | 3.744 | 3.695 | 3.724 | 792,972 | +0.00(+0.00%) |
Oct 17, 2019 | 3.714 | 3.734 | 3.699 | 3.724 | 1,335,401 | +0.02(+0.53%) |
Oct 16, 2019 | 3.695 | 3.734 | 3.675 | 3.704 | 1,632,972 | +0.09(+2.44%) |
Oct 15, 2019 | 3.724 | 3.773 | 3.597 | 3.616 | 2,871,567 | +0.00(+0.00%) |
Oct 14, 2019 | 3.616 | 3.646 | 3.597 | 3.616 | 1,163,085 | +0.03(+0.82%) |
Oct 11, 2019 | 3.616 | 3.626 | 3.587 | 3.587 | 730,216 | +0.03(+0.83%) |
Oct 10, 2019 | 3.577 | 3.606 | 3.548 | 3.557 | 928,092 | -0.01(-0.27%) |
Oct 09, 2019 | 3.577 | 3.587 | 3.557 | 3.567 | 828,300 | -0.01(-0.27%) |
Oct 08, 2019 | 3.528 | 3.587 | 3.528 | 3.577 | 2,105,292 | +0.00(+0.00%) |
Oct 07, 2019 | 3.557 | 3.582 | 3.538 | 3.577 | 1,442,062 | +0.00(+0.00%) |
Oct 04, 2019 | 3.557 | 3.597 | 3.538 | 3.577 | 1,603,700 | +0.06(+1.67%) |
Oct 03, 2019 | 3.538 | 3.557 | 3.508 | 3.518 | 2,796,702 | +0.01(+0.28%) |
Oct 02, 2019 | 3.450 | 3.508 | 3.440 | 3.508 | 1,248,216 | +0.02(+0.56%) |
Oct 01, 2019 | 3.489 | 3.499 | 3.450 | 3.489 | 1,078,062 | -0.09(-2.47%) |
Sep 30, 2019 | 3.587 | 3.587 | 3.548 | 3.577 | 615,918 | +0.04(+1.11%) |
Sep 27, 2019 | 3.567 | 3.567 | 3.518 | 3.538 | 1,562,271 | -0.01(-0.28%) |
Sep 26, 2019 | 3.528 | 3.548 | 3.499 | 3.548 | 879,154 | +0.03(+0.84%) |
Sep 25, 2019 | 3.538 | 3.538 | 3.499 | 3.518 | 628,338 | -0.01(-0.28%) |
Sep 24, 2019 | 3.597 | 3.597 | 3.489 | 3.528 | 1,944,852 | -0.04(-1.10%) |
Sep 23, 2019 | 3.577 | 3.577 | 3.528 | 3.567 | 1,039,769 | -0.08(-2.15%) |
Sep 20, 2019 | 3.646 | 3.675 | 3.606 | 3.646 | 1,530,025 | +0.08(+2.20%) |
Sep 19, 2019 | 3.587 | 3.601 | 3.548 | 3.567 | 1,564,982 | -0.06(-1.62%) |
Sep 18, 2019 | 3.636 | 3.655 | 3.601 | 3.626 | 978,482 | +0.02(+0.54%) |
Sep 17, 2019 | 3.577 | 3.616 | 3.567 | 3.606 | 1,273,927 | +0.01(+0.27%) |
Sep 16, 2019 | 3.636 | 3.636 | 3.592 | 3.597 | 548,236 | -0.07(-1.87%) |
Sep 13, 2019 | 3.655 | 3.665 | 3.606 | 3.665 | 890,729 | +0.05(+1.36%) |
Sep 12, 2019 | 3.626 | 3.655 | 3.597 | 3.616 | 1,166,430 | +0.01(+0.27%) |
Sep 11, 2019 | 3.646 | 3.646 | 3.587 | 3.606 | 1,534,999 | -0.10(-2.65%) |
Sep 10, 2019 | 3.714 | 3.734 | 3.695 | 3.704 | 687,722 | -0.01(-0.26%) |
Sep 09, 2019 | 3.704 | 3.734 | 3.704 | 3.714 | 763,325 | +0.05(+1.34%) |
Sep 06, 2019 | 3.724 | 3.734 | 3.665 | 3.665 | 2,041,667 | -0.09(-2.35%) |
Sep 05, 2019 | 3.675 | 3.753 | 3.665 | 3.753 | 1,808,007 | +0.07(+1.86%) |
Sep 04, 2019 | 3.704 | 3.704 | 3.665 | 3.685 | 644,645 | +0.05(+1.35%) |
Sep 03, 2019 | 3.695 | 3.704 | 3.626 | 3.636 | 1,439,343 | -0.11(-2.88%) |
Aug 30, 2019 | 3.724 | 3.744 | 3.675 | 3.744 | 862,667 | +0.09(+2.41%) |
Aug 29, 2019 | 3.626 | 3.675 | 3.616 | 3.655 | 854,147 | +0.06(+1.63%) |
Aug 28, 2019 | 3.606 | 3.646 | 3.597 | 3.597 | 775,007 | -0.04(-1.08%) |
Aug 27, 2019 | 3.646 | 3.655 | 3.631 | 3.636 | 887,263 | +0.04(+1.09%) |
Aug 26, 2019 | 3.636 | 3.636 | 3.587 | 3.597 | 894,712 | -0.04(-1.08%) |
Aug 23, 2019 | 3.685 | 3.714 | 3.636 | 3.636 | 1,780,030 | -0.02(-0.54%) |
Aug 22, 2019 | 3.695 | 3.704 | 3.646 | 3.655 | 1,379,441 | -0.05(-1.32%) |
Aug 21, 2019 | 3.714 | 3.724 | 3.685 | 3.704 | 616,877 | +0.02(+0.53%) |
Aug 20, 2019 | 3.704 | 3.744 | 3.685 | 3.685 | 1,012,948 | +0.00(+0.00%) |
Aug 19, 2019 | 3.763 | 3.763 | 3.685 | 3.685 | 1,735,026 | -0.04(-1.05%) |
Aug 16, 2019 | 3.685 | 3.753 | 3.685 | 3.724 | 993,078 | +0.02(+0.53%) |
Aug 15, 2019 | 3.724 | 3.734 | 3.695 | 3.704 | 738,863 | +0.01(+0.27%) |
Aug 14, 2019 | 3.724 | 3.734 | 3.685 | 3.695 | 1,136,332 | -0.14(-3.58%) |
Aug 13, 2019 | 3.832 | 3.851 | 3.793 | 3.832 | 1,572,186 | -0.07(-1.76%) |
Aug 12, 2019 | 3.851 | 3.920 | 3.851 | 3.900 | 728,685 | +0.01(+0.25%) |
Aug 09, 2019 | 3.920 | 3.920 | 3.881 | 3.891 | 935,322 | -0.05(-1.24%) |
Aug 08, 2019 | 3.949 | 3.949 | 3.891 | 3.940 | 1,040,599 | +0.05(+1.26%) |
Aug 07, 2019 | 3.881 | 3.891 | 3.866 | 3.891 | 1,312,083 | +0.02(+0.51%) |
Aug 06, 2019 | 3.842 | 3.891 | 3.842 | 3.871 | 1,059,489 | +0.03(+0.77%) |
Aug 05, 2019 | 3.900 | 3.910 | 3.812 | 3.842 | 1,068,311 | -0.11(-2.73%) |
Aug 02, 2019 | 3.989 | 3.989 | 3.930 | 3.949 | 1,396,758 | -0.12(-2.89%) |
Aug 01, 2019 | 4.087 | 4.155 | 4.057 | 4.067 | 2,299,294 | +0.06(+1.47%) |
Jul 31, 2019 | 4.067 | 4.106 | 3.949 | 4.008 | 1,743,027 | +0.00(+0.00%) |
Jul 30, 2019 | 4.067 | 4.067 | 4.008 | 4.008 | 671,180 | -0.08(-1.92%) |
Jul 29, 2019 | 4.067 | 4.087 | 4.057 | 4.087 | 540,454 | +0.01(+0.24%) |
Jul 26, 2019 | 4.087 | 4.096 | 4.067 | 4.077 | 1,155,019 | +0.02(+0.48%) |
Jul 25, 2019 | 4.077 | 4.087 | 4.057 | 4.057 | 958,857 | -0.04(-0.96%) |
Jul 24, 2019 | 4.116 | 4.126 | 4.096 | 4.096 | 692,155 | -0.01(-0.24%) |
Jul 23, 2019 | 4.096 | 4.136 | 4.096 | 4.106 | 705,197 | +0.01(+0.24%) |
Jul 22, 2019 | 4.096 | 4.126 | 4.087 | 4.096 | 991,556 | +0.01(+0.24%) |
Jul 19, 2019 | 4.136 | 4.155 | 4.077 | 4.087 | 1,850,031 | -0.09(-2.11%) |
Jul 18, 2019 | 4.165 | 4.204 | 4.126 | 4.175 | 2,251,040 | +0.12(+2.90%) |
Jul 17, 2019 | 4.106 | 4.155 | 4.047 | 4.057 | 2,328,719 | -0.03(-0.72%) |
Jul 16, 2019 | 4.077 | 4.106 | 4.052 | 4.087 | 2,125,873 | -0.01(-0.24%) |
Jul 15, 2019 | 4.087 | 4.106 | 4.028 | 4.096 | 2,901,100 | -0.02(-0.48%) |
Jul 12, 2019 | 4.057 | 4.116 | 4.047 | 4.116 | 2,141,669 | -0.02(-0.47%) |
Jul 11, 2019 | 4.096 | 4.136 | 4.077 | 4.136 | 2,769,511 | +0.04(+0.96%) |
Jul 10, 2019 | 4.126 | 4.145 | 4.062 | 4.096 | 2,527,620 | +0.02(+0.48%) |
Jul 09, 2019 | 4.067 | 4.087 | 4.047 | 4.077 | 1,839,917 | +0.00(+0.00%) |
Jul 08, 2019 | 4.126 | 4.145 | 4.077 | 4.077 | 2,192,853 | -0.13(-3.03%) |
Jul 05, 2019 | 4.175 | 4.204 | 4.155 | 4.204 | 1,403,595 | -0.09(-2.05%) |
Jul 03, 2019 | 4.263 | 4.292 | 4.253 | 4.292 | 623,071 | -0.02(-0.45%) |
Jul 02, 2019 | 4.273 | 4.332 | 4.258 | 4.312 | 1,496,396 | +0.08(+1.85%) |
Jul 01, 2019 | 4.263 | 4.283 | 4.224 | 4.234 | 933,248 | -0.01(-0.23%) |
Jun 28, 2019 | 4.214 | 4.263 | 4.204 | 4.243 | 1,858,398 | +0.00(+0.00%) |
Jun 27, 2019 | 4.224 | 4.263 | 4.219 | 4.243 | 1,279,080 | -0.02(-0.46%) |
Jun 26, 2019 | 4.273 | 4.292 | 4.253 | 4.263 | 988,992 | +0.02(+0.46%) |
Jun 25, 2019 | 4.253 | 4.292 | 4.234 | 4.243 | 966,809 | +0.00(+0.00%) |
Jun 24, 2019 | 4.224 | 4.273 | 4.224 | 4.243 | 1,513,937 | +0.01(+0.23%) |
Jun 21, 2019 | 4.243 | 4.283 | 4.234 | 4.234 | 14,807,904 | -0.05(-1.14%) |
Jun 20, 2019 | 4.283 | 4.302 | 4.263 | 4.283 | 2,394,983 | -0.01(-0.23%) |
Jun 19, 2019 | 4.361 | 4.361 | 4.243 | 4.292 | 3,219,078 | -0.13(-2.88%) |
Jun 18, 2019 | 4.410 | 4.439 | 4.400 | 4.420 | 2,584,489 | +0.01(+0.22%) |
Jun 17, 2019 | 4.459 | 4.479 | 4.390 | 4.410 | 3,590,469 | -0.06(-1.32%) |
Jun 14, 2019 | 4.479 | 4.508 | 4.459 | 4.469 | 1,214,816 | -0.04(-0.87%) |
Jun 13, 2019 | 4.449 | 4.518 | 4.434 | 4.508 | 1,189,553 | +0.07(+1.55%) |
Jun 12, 2019 | 4.439 | 4.459 | 4.420 | 4.439 | 300,271 | +0.01(+0.22%) |
Jun 11, 2019 | 4.430 | 4.459 | 4.420 | 4.430 | 900,923 | +0.03(+0.67%) |
Jun 10, 2019 | 4.459 | 4.464 | 4.371 | 4.400 | 1,164,423 | -0.02(-0.44%) |
Jun 07, 2019 | 4.420 | 4.454 | 4.415 | 4.420 | 776,135 | +0.06(+1.35%) |
Jun 06, 2019 | 4.361 | 4.371 | 4.327 | 4.361 | 1,001,992 | +0.00(+0.00%) |
Jun 05, 2019 | 4.430 | 4.430 | 4.336 | 4.361 | 1,231,889 | -0.03(-0.67%) |
Jun 04, 2019 | 4.410 | 4.459 | 4.341 | 4.390 | 1,001,630 | +0.04(+0.90%) |
Jun 03, 2019 | 4.400 | 4.449 | 4.351 | 4.351 | 1,336,908 | +0.02(+0.45%) |
May 31, 2019 | 4.312 | 4.381 | 4.312 | 4.332 | 895,423 | -0.03(-0.67%) |
May 30, 2019 | 4.332 | 4.381 | 4.332 | 4.361 | 1,377,351 | +0.05(+1.14%) |
May 29, 2019 | 4.312 | 4.322 | 4.253 | 4.312 | 2,495,652 | +0.06(+1.38%) |
May 28, 2019 | 4.351 | 4.371 | 4.253 | 4.253 | 6,884,107 | -0.10(-2.25%) |
May 24, 2019 | 4.371 | 4.390 | 4.332 | 4.351 | 1,152,162 | +0.02(+0.45%) |
May 23, 2019 | 4.351 | 4.351 | 4.312 | 4.332 | 801,309 | -0.04(-0.90%) |
May 22, 2019 | 4.341 | 4.420 | 4.341 | 4.371 | 1,422,410 | -0.02(-0.45%) |
May 21, 2019 | 4.449 | 4.449 | 4.351 | 4.390 | 1,704,198 | -0.10(-2.18%) |
May 20, 2019 | 4.459 | 4.532 | 4.420 | 4.488 | 2,566,487 | +0.11(+2.46%) |
May 17, 2019 | 4.381 | 4.425 | 4.361 | 4.381 | 1,707,988 | -0.03(-0.67%) |
May 16, 2019 | 4.341 | 4.430 | 4.341 | 4.410 | 3,762,184 | +0.08(+1.81%) |
May 15, 2019 | 4.263 | 4.351 | 4.263 | 4.332 | 2,343,367 | +0.04(+0.91%) |
May 14, 2019 | 4.302 | 4.312 | 4.273 | 4.292 | 1,963,836 | -0.02(-0.45%) |
May 13, 2019 | 4.371 | 4.371 | 4.273 | 4.312 | 2,974,512 | -0.11(-2.44%) |
May 10, 2019 | 4.410 | 4.430 | 4.361 | 4.420 | 1,573,189 | +0.01(+0.22%) |
May 09, 2019 | 4.400 | 4.420 | 4.341 | 4.410 | 1,760,418 | -0.05(-1.10%) |
May 08, 2019 | 4.371 | 4.469 | 4.322 | 4.459 | 3,674,403 | +0.10(+2.25%) |
May 07, 2019 | 4.381 | 4.400 | 4.322 | 4.361 | 1,172,468 | -0.04(-0.89%) |
May 06, 2019 | 4.302 | 4.410 | 4.283 | 4.400 | 799,486 | +0.08(+1.81%) |
May 03, 2019 | 4.390 | 4.425 | 4.283 | 4.322 | 2,370,346 | -0.08(-1.78%) |
May 02, 2019 | 4.420 | 4.454 | 4.381 | 4.400 | 1,394,395 | -0.06(-1.32%) |
May 01, 2019 | 4.469 | 4.498 | 4.459 | 4.459 | 749,043 | -0.02(-0.44%) |
Apr 30, 2019 | 4.459 | 4.508 | 4.430 | 4.479 | 1,051,884 | +0.04(+0.88%) |
Apr 29, 2019 | 4.420 | 4.439 | 4.400 | 4.439 | 649,625 | +0.04(+0.89%) |
Apr 26, 2019 | 4.371 | 4.420 | 4.361 | 4.400 | 1,365,431 | +0.03(+0.67%) |
Apr 25, 2019 | 4.390 | 4.390 | 4.336 | 4.371 | 662,812 | +0.02(+0.45%) |
Apr 24, 2019 | 4.390 | 4.390 | 4.332 | 4.351 | 916,740 | -0.03(-0.67%) |
Apr 23, 2019 | 4.341 | 4.381 | 4.332 | 4.381 | 1,650,442 | +0.06(+1.36%) |
Apr 22, 2019 | 4.299 | 4.336 | 4.253 | 4.322 | 784,058 | +0.02(+0.46%) |
Apr 18, 2019 | 4.243 | 4.322 | 4.243 | 4.302 | 1,840,337 | +0.14(+3.29%) |
Apr 17, 2019 | 4.145 | 4.214 | 4.145 | 4.165 | 847,403 | +0.01(+0.24%) |
Apr 16, 2019 | 4.214 | 4.248 | 4.136 | 4.155 | 1,667,718 | -0.15(-3.42%) |
Apr 15, 2019 | 4.322 | 4.332 | 4.253 | 4.302 | 1,562,585 | +0.06(+1.39%) |
Apr 12, 2019 | 4.253 | 4.253 | 4.214 | 4.243 | 848,483 | +0.02(+0.46%) |
Apr 11, 2019 | 4.234 | 4.253 | 4.194 | 4.224 | 1,687,244 | +0.01(+0.23%) |
Apr 10, 2019 | 4.263 | 4.273 | 4.175 | 4.214 | 1,923,871 | +0.04(+0.94%) |
Apr 09, 2019 | 4.116 | 4.204 | 4.116 | 4.175 | 2,067,625 | +0.16(+3.90%) |
Apr 08, 2019 | 3.969 | 4.038 | 3.969 | 4.018 | 1,045,111 | +0.03(+0.74%) |
Apr 05, 2019 | 3.940 | 4.008 | 3.930 | 3.989 | 617,459 | +0.05(+1.24%) |
Apr 04, 2019 | 3.940 | 3.954 | 3.920 | 3.940 | 724,163 | -0.03(-0.74%) |
Apr 03, 2019 | 3.998 | 4.003 | 3.959 | 3.969 | 358,818 | +0.00(+0.00%) |
Apr 02, 2019 | 3.979 | 3.998 | 3.959 | 3.969 | 904,257 | +0.00(+0.00%) |
Apr 01, 2019 | 3.979 | 3.979 | 3.930 | 3.969 | 502,761 | +0.07(+1.76%) |
Mar 29, 2019 | 3.881 | 3.910 | 3.871 | 3.900 | 635,929 | +0.02(+0.51%) |
Mar 28, 2019 | 3.871 | 3.900 | 3.851 | 3.881 | 467,337 | +0.02(+0.51%) |
Mar 27, 2019 | 3.900 | 3.920 | 3.851 | 3.861 | 1,741,827 | -0.05(-1.25%) |
Mar 26, 2019 | 3.881 | 3.910 | 3.871 | 3.910 | 745,560 | +0.03(+0.76%) |
Mar 25, 2019 | 3.900 | 3.920 | 3.861 | 3.881 | 1,000,438 | -0.05(-1.25%) |
Mar 22, 2019 | 3.989 | 3.998 | 3.920 | 3.930 | 997,567 | -0.10(-2.43%) |
Mar 21, 2019 | 4.018 | 4.028 | 3.986 | 4.028 | 1,076,737 | +0.01(+0.24%) |
Mar 20, 2019 | 3.969 | 4.028 | 3.969 | 4.018 | 1,159,164 | +0.08(+1.99%) |
Mar 19, 2019 | 3.920 | 3.984 | 3.900 | 3.940 | 1,315,151 | +0.01(+0.25%) |
Mar 18, 2019 | 4.008 | 4.008 | 3.891 | 3.930 | 1,653,658 | -0.02(-0.50%) |
Mar 15, 2019 | 4.018 | 4.018 | 3.949 | 3.949 | 2,615,452 | -1.22(-23.67%) |
Mar 14, 2019 | 5.194 | 5.214 | 5.125 | 5.174 | 965,044 | -0.04(-0.75%) |
Mar 13, 2019 | 5.282 | 5.297 | 5.204 | 5.214 | 838,101 | -0.08(-1.48%) |
Mar 12, 2019 | 5.272 | 5.361 | 5.253 | 5.292 | 688,573 | +0.02(+0.37%) |
Mar 11, 2019 | 5.223 | 5.302 | 5.204 | 5.272 | 770,806 | +0.10(+1.89%) |
Mar 08, 2019 | 5.135 | 5.174 | 5.076 | 5.174 | 1,116,345 | +0.02(+0.38%) |
Mar 07, 2019 | 5.341 | 5.341 | 5.155 | 5.155 | 1,138,342 | -0.24(-4.36%) |
Mar 06, 2019 | 5.302 | 5.527 | 5.302 | 5.390 | 1,709,966 | -0.09(-1.61%) |
Mar 05, 2019 | 5.429 | 5.498 | 5.419 | 5.478 | 610,297 | -0.04(-0.71%) |
Mar 04, 2019 | 5.527 | 5.547 | 5.468 | 5.517 | 368,516 | -0.01(-0.18%) |
Mar 01, 2019 | 5.537 | 5.547 | 5.478 | 5.527 | 643,990 | +0.04(+0.71%) |
Feb 28, 2019 | 5.439 | 5.498 | 5.429 | 5.488 | 1,364,262 | -0.06(-1.06%) |
Feb 27, 2019 | 5.537 | 5.557 | 5.517 | 5.547 | 543,367 | -0.11(-1.91%) |
Feb 26, 2019 | 5.635 | 5.674 | 5.625 | 5.654 | 1,121,779 | -0.01(-0.17%) |
Feb 25, 2019 | 5.674 | 5.684 | 5.625 | 5.664 | 869,015 | +0.08(+1.40%) |
Feb 22, 2019 | 5.576 | 5.615 | 5.576 | 5.586 | 673,889 | +0.05(+0.88%) |
Feb 21, 2019 | 5.517 | 5.547 | 5.478 | 5.537 | 1,010,101 | +0.04(+0.71%) |
Feb 20, 2019 | 5.537 | 5.557 | 5.488 | 5.498 | 1,145,543 | +0.08(+1.45%) |
Feb 19, 2019 | 5.419 | 5.419 | 5.247 | 5.419 | 1,142,152 | -0.14(-2.47%) |
Feb 15, 2019 | 5.615 | 5.615 | 5.537 | 5.557 | 991,547 | -0.09(-1.56%) |
Feb 14, 2019 | 5.615 | 5.654 | 5.596 | 5.645 | 605,209 | +0.02(+0.35%) |
Feb 13, 2019 | 5.635 | 5.654 | 5.615 | 5.625 | 615,710 | -0.01(-0.17%) |
Feb 12, 2019 | 5.586 | 5.635 | 5.576 | 5.635 | 746,180 | +0.11(+1.95%) |
Feb 11, 2019 | 5.576 | 5.576 | 5.508 | 5.527 | 583,338 | -0.02(-0.35%) |
Feb 08, 2019 | 5.537 | 5.547 | 5.508 | 5.547 | 942,975 | +0.00(+0.00%) |
Feb 07, 2019 | 5.537 | 5.566 | 5.517 | 5.547 | 772,237 | +0.01(+0.18%) |
Feb 06, 2019 | 5.537 | 5.557 | 5.508 | 5.537 | 1,436,661 | +0.02(+0.36%) |
Feb 05, 2019 | 5.517 | 5.547 | 5.498 | 5.517 | 720,609 | -0.02(-0.35%) |
Feb 04, 2019 | 5.517 | 5.547 | 5.468 | 5.537 | 807,867 | +0.02(+0.36%) |
Feb 01, 2019 | 5.557 | 5.610 | 5.508 | 5.517 | 1,919,420 | -0.06(-1.05%) |
Jan 31, 2019 | 5.508 | 5.606 | 5.478 | 5.576 | 1,481,545 | +0.17(+3.08%) |
Jan 30, 2019 | 5.312 | 5.429 | 5.292 | 5.410 | 913,628 | +0.02(+0.36%) |
Jan 29, 2019 | 5.459 | 5.459 | 5.341 | 5.390 | 839,089 | +0.00(+0.00%) |
Jan 28, 2019 | 5.321 | 5.390 | 5.272 | 5.390 | 766,000 | +0.05(+0.99%) |
Jan 25, 2019 | 5.357 | 5.376 | 5.308 | 5.337 | 793,471 | +0.03(+0.55%) |
Jan 24, 2019 | 5.337 | 5.347 | 5.298 | 5.308 | 664,329 | +0.00(+0.00%) |
Jan 23, 2019 | 5.249 | 5.317 | 5.244 | 5.308 | 776,937 | +0.08(+1.50%) |
Jan 22, 2019 | 5.220 | 5.249 | 5.181 | 5.229 | 684,530 | +0.01(+0.19%) |
Jan 18, 2019 | 5.210 | 5.269 | 5.156 | 5.220 | 1,001,966 | +0.10(+1.91%) |
Jan 17, 2019 | 5.034 | 5.142 | 5.024 | 5.122 | 503,497 | +0.08(+1.55%) |
Jan 16, 2019 | 5.063 | 5.093 | 5.039 | 5.044 | 524,978 | +0.04(+0.78%) |
Jan 15, 2019 | 4.985 | 5.024 | 4.946 | 5.005 | 640,903 | +0.22(+4.49%) |
Jan 14, 2019 | 4.780 | 4.809 | 4.721 | 4.790 | 920,787 | -0.22(-4.30%) |
Jan 11, 2019 | 4.966 | 5.049 | 4.946 | 5.005 | 497,505 | +0.03(+0.59%) |
Jan 10, 2019 | 4.946 | 4.985 | 4.907 | 4.975 | 358,150 | -0.04(-0.78%) |
Jan 09, 2019 | 4.995 | 5.054 | 4.956 | 5.014 | 727,270 | +0.02(+0.39%) |
Jan 08, 2019 | 4.956 | 4.995 | 4.926 | 4.995 | 631,341 | +0.05(+0.99%) |
Jan 07, 2019 | 4.956 | 4.990 | 4.926 | 4.946 | 674,926 | +0.00(+0.00%) |
Jan 04, 2019 | 4.936 | 4.961 | 4.911 | 4.946 | 1,387,346 | +0.01(+0.20%) |
Jan 03, 2019 | 4.956 | 4.975 | 4.907 | 4.936 | 692,045 | -0.06(-1.17%) |
Jan 02, 2019 | 4.956 | 5.044 | 4.956 | 4.995 | 477,603 | -0.02(-0.39%) |
Dec 31, 2018 | 5.034 | 5.044 | 4.985 | 5.014 | 323,894 | -0.01(-0.19%) |
Dec 28, 2018 | 5.024 | 5.073 | 4.995 | 5.024 | 874,802 | +0.04(+0.78%) |
Dec 27, 2018 | 4.897 | 5.005 | 4.892 | 4.985 | 888,891 | +0.02(+0.39%) |
Dec 26, 2018 | 4.887 | 4.966 | 4.848 | 4.966 | 1,704,649 | +0.13(+2.63%) |
Dec 24, 2018 | 4.878 | 4.946 | 4.839 | 4.839 | 904,164 | +0.02(+0.41%) |
Dec 21, 2018 | 4.956 | 4.966 | 4.819 | 4.819 | 5,196,846 | -0.21(-4.09%) |
Dec 20, 2018 | 5.132 | 5.142 | 4.966 | 5.024 | 2,460,120 | -0.09(-1.72%) |
Dec 19, 2018 | 5.181 | 5.220 | 5.112 | 5.112 | 1,400,174 | +0.06(+1.16%) |
Dec 18, 2018 | 5.171 | 5.171 | 5.044 | 5.054 | 1,237,426 | -0.01(-0.19%) |
Dec 17, 2018 | 5.142 | 5.142 | 5.014 | 5.063 | 1,580,204 | -0.01(-0.19%) |
Dec 14, 2018 | 5.054 | 5.093 | 5.034 | 5.073 | 700,578 | -0.13(-2.44%) |
Dec 13, 2018 | 5.122 | 5.200 | 5.112 | 5.200 | 907,599 | +0.21(+4.11%) |
Dec 12, 2018 | 5.014 | 5.034 | 4.975 | 4.995 | 645,501 | +0.06(+1.19%) |
Dec 11, 2018 | 5.024 | 5.024 | 4.907 | 4.936 | 932,521 | -0.02(-0.39%) |
Dec 10, 2018 | 4.936 | 4.966 | 4.863 | 4.956 | 853,333 | -0.08(-1.55%) |
Dec 07, 2018 | 5.073 | 5.142 | 5.029 | 5.034 | 561,036 | -0.06(-1.15%) |
Dec 06, 2018 | 5.122 | 5.132 | 5.005 | 5.093 | 1,257,977 | -0.04(-0.76%) |
Dec 04, 2018 | 5.200 | 5.239 | 5.127 | 5.132 | 884,317 | +0.01(+0.19%) |