Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.139 | 6.139 | 6.086 | 6.116 | 123,600 | -0.04(-0.58%) |
Feb 27, 2019 | 6.122 | 6.157 | 6.080 | 6.151 | 147,352 | +0.05(+0.78%) |
Feb 26, 2019 | 6.056 | 6.127 | 6.039 | 6.104 | 157,595 | +0.01(+0.10%) |
Feb 25, 2019 | 6.056 | 6.122 | 6.056 | 6.098 | 191,376 | +0.05(+0.78%) |
Feb 22, 2019 | 6.086 | 6.107 | 6.021 | 6.050 | 159,453 | -0.01(-0.20%) |
Feb 21, 2019 | 6.068 | 6.086 | 6.027 | 6.062 | 179,076 | +0.02(+0.29%) |
Feb 20, 2019 | 6.056 | 6.077 | 6.009 | 6.045 | 157,766 | +0.05(+0.79%) |
Feb 19, 2019 | 6.003 | 6.062 | 5.962 | 5.997 | 294,421 | -0.01(-0.20%) |
Feb 15, 2019 | 5.991 | 6.062 | 5.956 | 6.009 | 183,607 | +0.00(+0.00%) |
Feb 14, 2019 | 6.003 | 6.056 | 5.956 | 6.009 | 103,225 | +0.00(+0.00%) |
Feb 13, 2019 | 6.015 | 6.068 | 5.985 | 6.009 | 180,378 | -0.03(-0.49%) |
Feb 12, 2019 | 6.027 | 6.068 | 6.009 | 6.039 | 315,721 | +0.00(+0.00%) |
Feb 11, 2019 | 6.039 | 6.039 | 6.011 | 6.039 | 243,987 | +0.02(+0.29%) |
Feb 08, 2019 | 5.920 | 6.039 | 5.861 | 6.021 | 314,684 | +0.05(+0.91%) |
Feb 07, 2019 | 5.972 | 5.993 | 5.961 | 5.966 | 218,509 | +0.00(+0.00%) |
Feb 06, 2019 | 5.913 | 5.978 | 5.913 | 5.966 | 133,279 | -0.01(-0.20%) |
Feb 05, 2019 | 5.984 | 5.984 | 5.925 | 5.978 | 201,535 | +0.01(+0.20%) |
Feb 04, 2019 | 5.913 | 5.990 | 5.878 | 5.966 | 548,576 | +0.08(+1.40%) |
Feb 01, 2019 | 5.878 | 5.884 | 5.849 | 5.884 | 337,346 | +0.04(+0.70%) |
Jan 31, 2019 | 5.772 | 5.855 | 5.743 | 5.843 | 185,625 | +0.07(+1.22%) |
Jan 30, 2019 | 5.778 | 5.784 | 5.755 | 5.772 | 255,920 | +0.03(+0.59%) |
Jan 29, 2019 | 5.720 | 5.755 | 5.720 | 5.738 | 190,890 | +0.01(+0.12%) |
Jan 28, 2019 | 5.749 | 5.754 | 5.696 | 5.731 | 171,478 | +0.00(+0.00%) |
Jan 25, 2019 | 5.749 | 5.767 | 5.690 | 5.731 | 218,092 | -0.02(-0.31%) |
Jan 24, 2019 | 5.784 | 5.819 | 5.749 | 5.749 | 174,198 | -0.07(-1.21%) |
Jan 23, 2019 | 5.802 | 5.825 | 5.737 | 5.819 | 234,572 | +0.00(+0.00%) |
Jan 22, 2019 | 5.784 | 5.872 | 5.743 | 5.819 | 309,210 | +0.04(+0.61%) |
Jan 18, 2019 | 5.772 | 5.802 | 5.737 | 5.784 | 243,610 | +0.01(+0.10%) |
Jan 17, 2019 | 5.755 | 5.872 | 5.731 | 5.778 | 186,198 | +0.00(+0.00%) |
Jan 16, 2019 | 5.784 | 5.819 | 5.737 | 5.778 | 216,902 | +0.06(+1.03%) |
Jan 15, 2019 | 5.731 | 5.761 | 5.631 | 5.720 | 237,979 | -0.01(-0.10%) |
Jan 14, 2019 | 5.808 | 5.808 | 5.702 | 5.725 | 111,016 | -0.11(-1.91%) |
Jan 11, 2019 | 5.819 | 5.855 | 5.778 | 5.837 | 421,215 | +0.01(+0.12%) |
Jan 10, 2019 | 5.795 | 5.830 | 5.777 | 5.830 | 201,788 | +0.04(+0.71%) |
Jan 09, 2019 | 5.795 | 5.842 | 5.777 | 5.789 | 156,359 | -0.04(-0.60%) |
Jan 08, 2019 | 5.766 | 5.894 | 5.754 | 5.824 | 473,905 | +0.06(+1.11%) |
Jan 07, 2019 | 5.632 | 5.807 | 5.597 | 5.760 | 347,213 | +0.02(+0.30%) |
Jan 04, 2019 | 5.649 | 5.766 | 5.573 | 5.742 | 289,931 | +0.12(+2.07%) |
Jan 03, 2019 | 5.649 | 5.667 | 5.579 | 5.626 | 217,823 | -0.04(-0.62%) |
Jan 02, 2019 | 5.614 | 5.677 | 5.573 | 5.661 | 189,389 | +0.01(+0.21%) |
Dec 31, 2018 | 5.643 | 5.702 | 5.608 | 5.649 | 263,371 | +0.05(+0.83%) |
Dec 28, 2018 | 5.480 | 5.667 | 5.457 | 5.602 | 252,233 | +0.13(+2.45%) |
Dec 27, 2018 | 5.462 | 5.498 | 5.398 | 5.468 | 179,349 | +0.05(+0.86%) |
Dec 26, 2018 | 5.357 | 5.457 | 5.322 | 5.422 | 282,522 | +0.17(+3.22%) |
Dec 24, 2018 | 5.311 | 5.369 | 5.147 | 5.252 | 490,587 | -0.11(-1.96%) |
Dec 21, 2018 | 5.328 | 5.457 | 5.311 | 5.357 | 280,164 | +0.02(+0.33%) |
Dec 20, 2018 | 5.357 | 5.411 | 5.281 | 5.340 | 465,596 | -0.07(-1.29%) |
Dec 19, 2018 | 5.462 | 5.503 | 5.402 | 5.410 | 193,405 | +0.06(+1.09%) |
Dec 18, 2018 | 5.357 | 5.416 | 5.334 | 5.351 | 123,227 | +0.00(+0.00%) |
Dec 17, 2018 | 5.410 | 5.466 | 5.351 | 5.351 | 335,235 | -0.12(-2.13%) |
Dec 14, 2018 | 5.608 | 5.608 | 5.468 | 5.468 | 231,156 | -0.14(-2.50%) |
Dec 13, 2018 | 5.626 | 5.643 | 5.608 | 5.608 | 102,622 | -0.01(-0.10%) |
Dec 12, 2018 | 5.597 | 5.649 | 5.546 | 5.614 | 170,992 | +0.11(+1.93%) |
Dec 11, 2018 | 5.537 | 5.583 | 5.496 | 5.508 | 184,998 | -0.02(-0.42%) |
Dec 10, 2018 | 5.595 | 5.625 | 5.531 | 5.531 | 189,666 | -0.12(-2.05%) |
Dec 07, 2018 | 5.601 | 5.670 | 5.548 | 5.647 | 229,294 | +0.08(+1.46%) |
Dec 06, 2018 | 5.595 | 5.658 | 5.531 | 5.566 | 310,752 | -0.17(-2.93%) |
Dec 04, 2018 | 5.751 | 5.774 | 5.687 | 5.734 | 369,150 | -0.03(-0.44%) |
Dec 03, 2018 | 5.647 | 5.807 | 5.554 | 5.759 | 519,567 | +0.15(+2.73%) |
Nov 30, 2018 | 5.566 | 5.635 | 5.514 | 5.606 | 287,308 | +0.06(+1.04%) |
Nov 29, 2018 | 5.560 | 5.589 | 5.531 | 5.548 | 207,257 | +0.04(+0.81%) |
Nov 28, 2018 | 5.363 | 5.511 | 5.363 | 5.504 | 302,285 | +0.12(+2.29%) |
Nov 27, 2018 | 5.288 | 5.386 | 5.276 | 5.380 | 350,746 | +0.12(+2.20%) |
Nov 26, 2018 | 5.253 | 5.311 | 5.247 | 5.265 | 114,667 | +0.04(+0.78%) |
Nov 23, 2018 | 5.213 | 5.247 | 5.213 | 5.224 | 46,445 | +0.01(+0.11%) |
Nov 21, 2018 | 5.218 | 5.218 | 5.218 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.207 | 5.259 | 5.201 | 5.218 | 239,857 | -0.06(-1.10%) |
Nov 19, 2018 | 5.311 | 5.334 | 5.213 | 5.276 | 263,711 | -0.05(-0.87%) |
Nov 16, 2018 | 5.340 | 5.386 | 5.294 | 5.323 | 226,186 | -0.02(-0.43%) |
Nov 15, 2018 | 5.247 | 5.357 | 5.247 | 5.346 | 200,137 | +0.06(+1.21%) |
Nov 14, 2018 | 5.352 | 5.366 | 5.265 | 5.282 | 110,285 | -0.01(-0.22%) |
Nov 13, 2018 | 5.317 | 5.340 | 5.282 | 5.294 | 161,402 | -0.02(-0.44%) |
Nov 12, 2018 | 5.386 | 5.386 | 5.311 | 5.317 | 184,086 | -0.09(-1.61%) |
Nov 09, 2018 | 5.456 | 5.467 | 5.392 | 5.404 | 145,553 | -0.07(-1.25%) |
Nov 08, 2018 | 5.512 | 5.518 | 5.460 | 5.472 | 109,410 | -0.05(-0.83%) |
Nov 07, 2018 | 5.432 | 5.541 | 5.421 | 5.518 | 267,413 | +0.10(+1.91%) |
Nov 06, 2018 | 5.386 | 5.449 | 5.367 | 5.415 | 136,852 | +0.01(+0.11%) |
Nov 05, 2018 | 5.392 | 5.415 | 5.346 | 5.409 | 241,925 | +0.06(+1.07%) |
Nov 02, 2018 | 5.346 | 5.415 | 5.300 | 5.351 | 297,153 | +0.05(+0.87%) |
Nov 01, 2018 | 5.231 | 5.334 | 5.231 | 5.305 | 241,544 | +0.10(+1.88%) |
Oct 31, 2018 | 5.127 | 5.231 | 5.104 | 5.208 | 232,901 | +0.10(+2.03%) |
Oct 30, 2018 | 5.121 | 5.156 | 5.070 | 5.104 | 242,672 | -0.02(-0.45%) |
Oct 29, 2018 | 5.173 | 5.196 | 5.104 | 5.127 | 240,238 | -0.02(-0.45%) |
Oct 26, 2018 | 5.179 | 5.219 | 5.121 | 5.150 | 351,086 | -0.08(-1.54%) |
Oct 25, 2018 | 5.219 | 5.300 | 5.208 | 5.231 | 257,178 | +0.02(+0.44%) |
Oct 24, 2018 | 5.288 | 5.313 | 5.190 | 5.208 | 252,312 | -0.09(-1.74%) |
Oct 23, 2018 | 5.231 | 5.317 | 5.149 | 5.300 | 226,048 | +0.01(+0.11%) |
Oct 22, 2018 | 5.346 | 5.347 | 5.265 | 5.294 | 114,002 | -0.03(-0.65%) |
Oct 19, 2018 | 5.340 | 5.383 | 5.305 | 5.328 | 118,304 | -0.01(-0.22%) |
Oct 18, 2018 | 5.403 | 5.403 | 5.305 | 5.340 | 135,084 | -0.04(-0.75%) |
Oct 17, 2018 | 5.340 | 5.439 | 5.311 | 5.380 | 176,663 | +0.07(+1.30%) |
Oct 16, 2018 | 5.346 | 5.380 | 5.242 | 5.311 | 310,379 | +0.01(+0.11%) |
Oct 15, 2018 | 5.104 | 5.346 | 5.104 | 5.305 | 403,770 | +0.17(+3.36%) |
Oct 12, 2018 | 5.219 | 5.277 | 5.058 | 5.133 | 366,570 | +0.01(+0.11%) |
Oct 11, 2018 | 5.202 | 5.242 | 5.087 | 5.127 | 687,273 | -0.12(-2.28%) |
Oct 10, 2018 | 5.389 | 5.446 | 5.218 | 5.247 | 608,112 | -0.19(-3.46%) |
Oct 09, 2018 | 5.463 | 5.475 | 5.378 | 5.435 | 235,743 | -0.02(-0.31%) |
Oct 08, 2018 | 5.498 | 5.526 | 5.433 | 5.452 | 231,152 | -0.06(-1.14%) |
Oct 05, 2018 | 5.572 | 5.572 | 5.418 | 5.515 | 409,967 | -0.07(-1.23%) |
Oct 04, 2018 | 5.617 | 5.623 | 5.539 | 5.583 | 248,501 | -0.07(-1.31%) |
Oct 03, 2018 | 5.646 | 5.686 | 5.600 | 5.657 | 206,475 | -0.02(-0.40%) |
Oct 02, 2018 | 5.600 | 5.686 | 5.583 | 5.680 | 298,381 | +0.12(+2.15%) |
Oct 01, 2018 | 5.577 | 5.595 | 5.532 | 5.560 | 186,831 | -0.01(-0.10%) |
Sep 28, 2018 | 5.503 | 5.606 | 5.503 | 5.566 | 219,888 | +0.07(+1.35%) |
Sep 27, 2018 | 5.532 | 5.532 | 5.475 | 5.492 | 123,975 | -0.03(-0.52%) |
Sep 26, 2018 | 5.532 | 5.555 | 5.416 | 5.520 | 275,195 | +0.00(+0.00%) |
Sep 25, 2018 | 5.418 | 5.526 | 5.418 | 5.520 | 240,681 | +0.12(+2.22%) |
Sep 24, 2018 | 5.309 | 5.429 | 5.252 | 5.401 | 200,589 | +0.06(+1.07%) |
Sep 21, 2018 | 5.526 | 5.526 | 5.275 | 5.344 | 673,342 | -0.15(-2.80%) |
Sep 20, 2018 | 5.458 | 5.577 | 5.458 | 5.498 | 374,946 | +0.04(+0.73%) |
Sep 19, 2018 | 5.503 | 5.503 | 5.412 | 5.458 | 289,433 | -0.04(-0.73%) |
Sep 18, 2018 | 5.526 | 5.534 | 5.452 | 5.498 | 456,184 | -0.06(-1.03%) |
Sep 17, 2018 | 5.680 | 5.680 | 5.509 | 5.555 | 362,768 | -0.13(-2.21%) |
Sep 14, 2018 | 5.652 | 5.743 | 5.652 | 5.680 | 276,175 | +0.05(+0.91%) |
Sep 13, 2018 | 5.663 | 5.669 | 5.577 | 5.629 | 367,825 | -0.07(-1.18%) |
Sep 12, 2018 | 5.741 | 5.741 | 5.662 | 5.696 | 133,385 | -0.05(-0.79%) |
Sep 11, 2018 | 5.707 | 5.770 | 5.700 | 5.741 | 113,456 | +0.05(+0.90%) |
Sep 10, 2018 | 5.741 | 5.775 | 5.651 | 5.690 | 306,225 | -0.05(-0.89%) |
Sep 07, 2018 | 5.719 | 5.764 | 5.719 | 5.741 | 153,830 | -0.02(-0.29%) |
Sep 06, 2018 | 5.719 | 5.758 | 5.691 | 5.758 | 183,374 | +0.03(+0.59%) |
Sep 05, 2018 | 5.679 | 5.730 | 5.662 | 5.724 | 259,754 | +0.05(+0.90%) |
Sep 04, 2018 | 5.662 | 5.690 | 5.662 | 5.673 | 249,217 | +0.05(+0.80%) |
Aug 31, 2018 | 5.628 | 5.628 | 5.628 | 0 | +0.03(+0.51%) | |
Aug 30, 2018 | 5.634 | 5.634 | 5.577 | 5.600 | 88,336 | -0.03(-0.60%) |
Aug 29, 2018 | 5.588 | 5.634 | 5.532 | 5.634 | 154,448 | +0.05(+0.98%) |
Aug 28, 2018 | 5.600 | 5.600 | 5.549 | 5.579 | 169,089 | -0.01(-0.17%) |
Aug 27, 2018 | 5.549 | 5.594 | 5.509 | 5.588 | 183,303 | +0.09(+1.65%) |
Aug 24, 2018 | 5.554 | 5.571 | 5.492 | 5.498 | 205,225 | -0.07(-1.32%) |
Aug 23, 2018 | 5.605 | 5.605 | 5.526 | 5.571 | 129,645 | -0.01(-0.10%) |
Aug 22, 2018 | 5.600 | 5.639 | 5.549 | 5.577 | 142,350 | -0.01(-0.10%) |
Aug 21, 2018 | 5.588 | 5.594 | 5.532 | 5.583 | 158,291 | +0.04(+0.72%) |
Aug 20, 2018 | 5.526 | 5.566 | 5.504 | 5.543 | 162,765 | +0.02(+0.31%) |
Aug 17, 2018 | 5.515 | 5.549 | 5.492 | 5.526 | 199,926 | +0.05(+0.93%) |
Aug 16, 2018 | 5.419 | 5.504 | 5.418 | 5.475 | 174,435 | +0.07(+1.26%) |
Aug 15, 2018 | 5.515 | 5.560 | 5.379 | 5.407 | 572,383 | -0.12(-2.25%) |
Aug 14, 2018 | 5.685 | 5.702 | 5.521 | 5.532 | 488,825 | -0.19(-3.36%) |
Aug 13, 2018 | 5.724 | 5.735 | 5.617 | 5.724 | 248,922 | -0.01(-0.20%) |
Aug 10, 2018 | 5.775 | 5.815 | 5.719 | 5.736 | 237,898 | -0.05(-0.86%) |
Aug 09, 2018 | 5.769 | 5.797 | 5.757 | 5.786 | 132,255 | +0.06(+1.08%) |
Aug 08, 2018 | 5.684 | 5.741 | 5.679 | 5.724 | 203,350 | +0.00(+0.00%) |
Aug 07, 2018 | 5.791 | 5.791 | 5.696 | 5.724 | 325,853 | -0.01(-0.10%) |
Aug 06, 2018 | 5.729 | 5.791 | 5.717 | 5.729 | 415,410 | +0.02(+0.30%) |
Aug 03, 2018 | 5.645 | 5.729 | 5.645 | 5.712 | 324,946 | +0.06(+0.99%) |
Aug 02, 2018 | 5.662 | 5.671 | 5.622 | 5.656 | 184,892 | -0.01(-0.20%) |
Aug 01, 2018 | 5.634 | 5.679 | 5.620 | 5.667 | 289,896 | +0.05(+0.90%) |
Jul 31, 2018 | 5.549 | 5.667 | 5.531 | 5.617 | 319,394 | +0.08(+1.42%) |
Jul 30, 2018 | 5.566 | 5.566 | 5.516 | 5.538 | 81,754 | -0.04(-0.81%) |
Jul 27, 2018 | 5.538 | 5.594 | 5.538 | 5.583 | 158,115 | +0.04(+0.81%) |
Jul 26, 2018 | 5.594 | 5.594 | 5.521 | 5.538 | 105,649 | -0.04(-0.81%) |
Jul 25, 2018 | 5.454 | 5.600 | 5.454 | 5.583 | 179,903 | +0.10(+1.85%) |
Jul 24, 2018 | 5.499 | 5.516 | 5.465 | 5.482 | 110,261 | +0.00(+0.00%) |
Jul 23, 2018 | 5.594 | 5.606 | 5.465 | 5.482 | 292,494 | -0.09(-1.61%) |
Jul 20, 2018 | 5.634 | 5.645 | 5.538 | 5.572 | 229,362 | -0.05(-0.90%) |
Jul 19, 2018 | 5.589 | 5.673 | 5.569 | 5.622 | 415,771 | +0.04(+0.81%) |
Jul 18, 2018 | 5.516 | 5.589 | 5.504 | 5.577 | 234,824 | +0.04(+0.81%) |
Jul 17, 2018 | 5.482 | 5.538 | 5.482 | 5.532 | 177,392 | +0.02(+0.31%) |
Jul 16, 2018 | 5.510 | 5.532 | 5.471 | 5.516 | 289,035 | +0.01(+0.20%) |
Jul 13, 2018 | 5.465 | 5.504 | 5.465 | 5.504 | 58,554 | +0.01(+0.10%) |
Jul 12, 2018 | 5.454 | 5.538 | 5.454 | 5.499 | 166,119 | +0.00(+0.02%) |
Jul 11, 2018 | 5.486 | 5.498 | 5.481 | 5.498 | 110,720 | +0.02(+0.31%) |
Jul 10, 2018 | 5.486 | 5.492 | 5.447 | 5.481 | 142,932 | +0.01(+0.20%) |
Jul 09, 2018 | 5.475 | 5.498 | 5.464 | 5.470 | 140,060 | -0.01(-0.10%) |
Jul 06, 2018 | 5.481 | 5.498 | 5.455 | 5.475 | 136,651 | +0.00(+0.00%) |
Jul 05, 2018 | 5.475 | 5.498 | 5.420 | 5.475 | 184,012 | +0.01(+0.10%) |
Jul 03, 2018 | 5.470 | 5.470 | 5.470 | 0 | +0.06(+1.14%) | |
Jul 02, 2018 | 5.414 | 5.414 | 5.369 | 5.408 | 149,415 | +0.01(+0.10%) |
Jun 29, 2018 | 5.375 | 5.425 | 5.355 | 5.403 | 149,452 | +0.04(+0.73%) |
Jun 28, 2018 | 5.431 | 5.453 | 5.358 | 5.364 | 236,410 | -0.02(-0.41%) |
Jun 27, 2018 | 5.425 | 5.436 | 5.386 | 5.386 | 169,938 | -0.04(-0.72%) |
Jun 26, 2018 | 5.408 | 5.431 | 5.397 | 5.425 | 102,720 | +0.01(+0.21%) |
Jun 25, 2018 | 5.408 | 5.414 | 5.358 | 5.414 | 157,427 | +0.01(+0.10%) |
Jun 22, 2018 | 5.408 | 5.425 | 5.383 | 5.408 | 90,445 | +0.00(+0.00%) |
Jun 21, 2018 | 5.408 | 5.420 | 5.392 | 5.408 | 104,879 | -0.02(-0.31%) |
Jun 20, 2018 | 5.353 | 5.436 | 5.344 | 5.425 | 318,090 | +0.07(+1.36%) |
Jun 19, 2018 | 5.313 | 5.358 | 5.291 | 5.353 | 163,956 | +0.01(+0.10%) |
Jun 18, 2018 | 5.347 | 5.358 | 5.319 | 5.347 | 134,956 | +0.00(+0.00%) |
Jun 15, 2018 | 5.380 | 5.347 | 5.347 | 152,685 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.313 | 5.347 | 5.274 | 5.347 | 271,392 | +0.02(+0.42%) |
Jun 13, 2018 | 5.358 | 5.380 | 5.302 | 5.325 | 134,164 | -0.02(-0.42%) |
Jun 12, 2018 | 5.392 | 5.409 | 5.341 | 5.347 | 188,930 | -0.02(-0.42%) |
Jun 11, 2018 | 5.403 | 5.403 | 5.358 | 5.369 | 117,630 | -0.03(-0.52%) |
Jun 08, 2018 | 5.358 | 5.408 | 5.353 | 5.397 | 144,167 | +0.04(+0.75%) |
Jun 07, 2018 | 5.329 | 5.368 | 5.318 | 5.357 | 163,819 | +0.03(+0.52%) |
Jun 06, 2018 | 5.307 | 5.329 | 154,626 | +0.00(+0.00%) | ||
Jun 05, 2018 | 5.363 | 5.368 | 5.307 | 5.329 | 170,997 | -0.01(-0.21%) |
Jun 04, 2018 | 5.374 | 5.379 | 5.318 | 5.340 | 285,822 | -0.02(-0.31%) |
Jun 01, 2018 | 5.335 | 5.385 | 5.329 | 5.357 | 146,344 | +0.03(+0.52%) |
May 31, 2018 | 5.396 | 5.396 | 5.324 | 5.329 | 188,423 | -0.07(-1.23%) |
May 30, 2018 | 5.313 | 5.398 | 5.307 | 5.396 | 376,145 | +0.11(+2.10%) |
May 29, 2018 | 5.268 | 5.329 | 5.262 | 5.285 | 234,053 | +0.04(+0.74%) |
May 25, 2018 | 5.246 | 5.246 | 5.246 | 0 | -0.03(-0.53%) | |
May 24, 2018 | 5.268 | 5.307 | 5.257 | 5.274 | 233,038 | -0.02(-0.42%) |
May 23, 2018 | 5.279 | 5.307 | 5.274 | 5.296 | 167,937 | +0.02(+0.31%) |
May 22, 2018 | 5.279 | 5.313 | 5.268 | 5.279 | 169,309 | -0.01(-0.10%) |
May 21, 2018 | 5.263 | 5.296 | 5.241 | 5.285 | 153,853 | +0.02(+0.32%) |
May 18, 2018 | 5.274 | 5.307 | 5.263 | 5.268 | 119,085 | -0.03(-0.52%) |
May 17, 2018 | 5.263 | 5.296 | 5.263 | 5.296 | 187,995 | +0.03(+0.63%) |
May 16, 2018 | 5.235 | 5.263 | 5.219 | 5.263 | 135,484 | +0.06(+1.17%) |
May 15, 2018 | 5.213 | 5.246 | 5.191 | 5.202 | 165,375 | -0.04(-0.84%) |
May 14, 2018 | 5.252 | 5.257 | 5.207 | 5.246 | 156,812 | +0.01(+0.21%) |
May 11, 2018 | 5.224 | 5.252 | 5.169 | 5.235 | 207,740 | +0.01(+0.21%) |
May 10, 2018 | 5.218 | 5.285 | 5.180 | 5.224 | 310,269 | -0.04(-0.72%) |
May 09, 2018 | 5.262 | 5.300 | 5.234 | 5.262 | 264,639 | -0.03(-0.52%) |
May 08, 2018 | 5.223 | 5.300 | 5.220 | 5.289 | 282,294 | +0.08(+1.48%) |
May 07, 2018 | 5.251 | 5.278 | 5.135 | 5.212 | 349,902 | -0.03(-0.63%) |
May 04, 2018 | 5.240 | 5.251 | 5.219 | 5.245 | 181,481 | -0.01(-0.10%) |
May 03, 2018 | 5.218 | 5.251 | 5.196 | 5.251 | 257,334 | +0.04(+0.74%) |
May 02, 2018 | 5.185 | 5.256 | 5.185 | 5.212 | 344,637 | +0.04(+0.74%) |
May 01, 2018 | 5.152 | 5.185 | 5.146 | 5.174 | 224,525 | +0.02(+0.43%) |
Apr 30, 2018 | 5.091 | 5.157 | 5.091 | 5.152 | 167,557 | +0.03(+0.52%) |
Apr 27, 2018 | 5.086 | 5.140 | 5.086 | 5.125 | 89,625 | +0.06(+1.21%) |
Apr 26, 2018 | 5.047 | 5.080 | 5.042 | 5.064 | 129,051 | +0.04(+0.77%) |
Apr 25, 2018 | 5.091 | 5.091 | 4.961 | 5.025 | 352,256 | -0.07(-1.40%) |
Apr 24, 2018 | 5.124 | 5.135 | 5.091 | 5.097 | 162,793 | -0.01(-0.22%) |
Apr 23, 2018 | 5.119 | 5.146 | 5.093 | 5.108 | 267,976 | +0.01(+0.22%) |
Apr 20, 2018 | 5.086 | 5.119 | 5.058 | 5.097 | 133,116 | -0.02(-0.43%) |
Apr 19, 2018 | 5.157 | 5.163 | 5.113 | 5.119 | 193,253 | -0.02(-0.43%) |
Apr 18, 2018 | 5.163 | 5.168 | 5.135 | 5.141 | 88,661 | -0.02(-0.43%) |
Apr 17, 2018 | 5.108 | 5.163 | 5.102 | 5.163 | 250,150 | +0.05(+1.08%) |
Apr 16, 2018 | 5.086 | 5.119 | 5.081 | 5.108 | 128,294 | +0.02(+0.43%) |
Apr 13, 2018 | 5.113 | 5.113 | 5.058 | 5.086 | 271,554 | -0.03(-0.54%) |
Apr 12, 2018 | 5.119 | 5.157 | 5.108 | 5.113 | 202,699 | -0.01(-0.21%) |
Apr 11, 2018 | 5.124 | 5.135 | 5.102 | 5.124 | 218,421 | +0.01(+0.24%) |
Apr 10, 2018 | 5.129 | 5.145 | 5.096 | 5.112 | 235,637 | +0.01(+0.11%) |
Apr 09, 2018 | 5.085 | 5.123 | 5.085 | 5.107 | 283,373 | +0.01(+0.21%) |
Apr 06, 2018 | 5.085 | 5.123 | 5.079 | 5.096 | 138,016 | -0.01(-0.21%) |
Apr 05, 2018 | 5.118 | 5.123 | 5.085 | 5.107 | 164,794 | +0.01(+0.21%) |
Apr 04, 2018 | 5.058 | 5.112 | 5.058 | 5.096 | 156,292 | +0.01(+0.21%) |
Apr 03, 2018 | 5.074 | 5.093 | 5.060 | 5.085 | 409,113 | +0.02(+0.43%) |
Apr 02, 2018 | 5.074 | 5.094 | 5.033 | 5.063 | 269,161 | +0.00(+0.00%) |
Mar 29, 2018 | 5.063 | 5.063 | 5.063 | 0 | +0.08(+1.53%) | |
Mar 28, 2018 | 4.981 | 4.992 | 4.959 | 4.987 | 151,158 | +0.04(+0.88%) |
Mar 27, 2018 | 4.954 | 4.981 | 4.921 | 4.943 | 152,543 | -0.02(-0.33%) |
Mar 26, 2018 | 4.948 | 4.972 | 4.948 | 4.959 | 287,308 | +0.03(+0.66%) |
Mar 23, 2018 | 4.921 | 4.992 | 4.921 | 4.927 | 171,759 | +0.01(+0.11%) |
Mar 22, 2018 | 4.938 | 4.992 | 4.910 | 4.921 | 165,966 | -0.02(-0.33%) |
Mar 21, 2018 | 4.976 | 5.008 | 4.910 | 4.938 | 359,967 | -0.02(-0.44%) |
Mar 20, 2018 | 4.976 | 4.992 | 4.943 | 4.959 | 248,469 | +0.01(+0.22%) |
Mar 19, 2018 | 4.954 | 4.954 | 4.910 | 4.948 | 215,849 | +0.01(+0.11%) |
Mar 16, 2018 | 4.987 | 4.992 | 4.910 | 4.943 | 217,878 | -0.05(-0.98%) |
Mar 15, 2018 | 4.948 | 4.992 | 4.948 | 4.992 | 262,478 | +0.04(+0.77%) |
Mar 14, 2018 | 4.965 | 5.014 | 4.938 | 4.954 | 195,338 | -0.05(-0.98%) |
Mar 13, 2018 | 4.998 | 5.003 | 4.965 | 5.003 | 185,596 | +0.02(+0.33%) |
Mar 12, 2018 | 4.998 | 5.008 | 4.970 | 4.987 | 205,794 | -0.01(-0.11%) |
Mar 09, 2018 | 4.992 | 5.003 | 4.932 | 4.992 | 171,013 | +0.03(+0.57%) |
Mar 08, 2018 | 4.980 | 4.980 | 4.926 | 4.964 | 218,513 | +0.03(+0.55%) |
Mar 07, 2018 | 4.937 | 124,985 | -0.01(-0.22%) | |||
Mar 06, 2018 | 4.937 | 4.969 | 4.926 | 4.948 | 209,889 | +0.01(+0.22%) |
Mar 05, 2018 | 4.920 | 4.953 | 4.909 | 4.937 | 456,492 | +0.05(+1.11%) |
Mar 02, 2018 | 4.855 | 4.907 | 4.850 | 4.883 | 228,786 | +0.03(+0.67%) |