Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.809 | 4.928 | 4.779 | 4.928 | 67,892 | +0.11(+2.24%) |
May 30, 2019 | 4.809 | 4.915 | 4.803 | 4.820 | 36,637 | +0.02(+0.35%) |
May 29, 2019 | 4.826 | 4.848 | 4.775 | 4.803 | 76,635 | -0.03(-0.70%) |
May 28, 2019 | 4.973 | 4.990 | 4.831 | 4.837 | 40,691 | -0.11(-2.18%) |
May 24, 2019 | 4.848 | 4.945 | 4.820 | 4.945 | 43,909 | +0.12(+2.47%) |
May 23, 2019 | 4.826 | 4.871 | 4.820 | 4.826 | 62,972 | -0.03(-0.70%) |
May 22, 2019 | 4.888 | 4.922 | 4.854 | 4.860 | 41,398 | -0.03(-0.70%) |
May 21, 2019 | 4.865 | 4.899 | 4.865 | 4.894 | 66,446 | +0.02(+0.35%) |
May 20, 2019 | 4.820 | 4.877 | 4.820 | 4.877 | 85,116 | +0.03(+0.70%) |
May 17, 2019 | 4.848 | 4.994 | 4.843 | 4.843 | 70,008 | -0.04(-0.81%) |
May 16, 2019 | 4.911 | 4.934 | 4.877 | 4.882 | 72,287 | -0.02(-0.35%) |
May 15, 2019 | 4.917 | 4.934 | 4.882 | 4.899 | 69,654 | -0.05(-0.92%) |
May 14, 2019 | 4.922 | 4.979 | 4.922 | 4.945 | 49,827 | +0.02(+0.35%) |
May 13, 2019 | 4.956 | 4.956 | 4.911 | 4.928 | 83,116 | -0.09(-1.70%) |
May 10, 2019 | 4.985 | 5.019 | 4.939 | 5.013 | 57,488 | +0.01(+0.11%) |
May 09, 2019 | 4.945 | 5.024 | 4.905 | 5.007 | 70,051 | -0.05(-1.01%) |
May 08, 2019 | 5.064 | 5.120 | 5.058 | 5.058 | 40,111 | -0.04(-0.78%) |
May 07, 2019 | 5.115 | 5.130 | 5.081 | 5.098 | 57,352 | -0.10(-1.86%) |
May 06, 2019 | 5.177 | 5.234 | 5.109 | 5.194 | 105,840 | -0.08(-1.45%) |
May 03, 2019 | 5.206 | 5.296 | 5.206 | 5.271 | 65,600 | +0.08(+1.47%) |
May 02, 2019 | 5.245 | 5.272 | 5.160 | 5.194 | 28,749 | -0.06(-1.06%) |
May 01, 2019 | 5.189 | 5.275 | 5.172 | 5.250 | 26,753 | +0.06(+1.08%) |
Apr 30, 2019 | 5.194 | 5.223 | 5.177 | 5.194 | 45,292 | -0.02(-0.33%) |
Apr 29, 2019 | 5.200 | 5.217 | 5.194 | 5.211 | 71,680 | +0.01(+0.22%) |
Apr 26, 2019 | 5.217 | 5.274 | 5.194 | 5.200 | 39,853 | -0.01(-0.11%) |
Apr 25, 2019 | 5.189 | 5.245 | 5.155 | 5.206 | 133,304 | -0.02(-0.43%) |
Apr 24, 2019 | 5.211 | 5.234 | 5.194 | 5.228 | 66,589 | +0.03(+0.55%) |
Apr 23, 2019 | 5.234 | 5.251 | 5.194 | 5.200 | 66,744 | +0.01(+0.22%) |
Apr 22, 2019 | 5.223 | 5.223 | 5.189 | 5.189 | 33,643 | -0.04(-0.76%) |
Apr 18, 2019 | 5.240 | 5.257 | 5.189 | 5.228 | 67,892 | -0.03(-0.65%) |
Apr 17, 2019 | 5.285 | 5.302 | 5.183 | 5.262 | 40,806 | -0.01(-0.22%) |
Apr 16, 2019 | 5.245 | 5.296 | 5.240 | 5.274 | 54,472 | +0.03(+0.54%) |
Apr 15, 2019 | 5.251 | 5.324 | 5.228 | 5.245 | 92,976 | +0.03(+0.65%) |
Apr 12, 2019 | 5.177 | 5.217 | 5.175 | 5.211 | 81,647 | +0.05(+0.99%) |
Apr 11, 2019 | 5.211 | 5.211 | 5.143 | 5.160 | 104,955 | -0.05(-0.98%) |
Apr 10, 2019 | 5.189 | 5.239 | 5.183 | 5.211 | 66,511 | +0.02(+0.44%) |
Apr 09, 2019 | 5.189 | 5.228 | 5.189 | 5.189 | 144,290 | -0.01(-0.22%) |
Apr 08, 2019 | 5.206 | 5.228 | 5.200 | 5.200 | 76,076 | -0.01(-0.22%) |
Apr 05, 2019 | 5.211 | 5.252 | 5.155 | 5.211 | 64,365 | +0.00(+0.00%) |
Apr 04, 2019 | 5.189 | 5.211 | 5.183 | 5.211 | 62,657 | +0.02(+0.33%) |
Apr 03, 2019 | 5.177 | 5.217 | 5.177 | 5.194 | 94,626 | +0.00(+0.00%) |
Apr 02, 2019 | 5.177 | 5.194 | 5.160 | 5.194 | 56,827 | -0.02(-0.33%) |
Apr 01, 2019 | 5.223 | 5.223 | 5.126 | 5.211 | 165,988 | +0.02(+0.38%) |
Mar 29, 2019 | 5.147 | 5.192 | 5.142 | 5.192 | 81,132 | +0.07(+1.41%) |
Mar 28, 2019 | 5.103 | 5.136 | 5.103 | 5.119 | 51,600 | +0.02(+0.33%) |
Mar 27, 2019 | 5.108 | 5.119 | 5.075 | 5.103 | 139,493 | -0.01(-0.11%) |
Mar 26, 2019 | 5.086 | 5.108 | 5.064 | 5.108 | 142,994 | +0.06(+1.21%) |
Mar 25, 2019 | 5.047 | 5.070 | 5.036 | 5.047 | 79,702 | -0.01(-0.11%) |
Mar 22, 2019 | 5.064 | 5.166 | 5.047 | 5.053 | 77,886 | -0.06(-1.09%) |
Mar 21, 2019 | 5.103 | 5.136 | 5.086 | 5.108 | 103,246 | -0.03(-0.54%) |
Mar 20, 2019 | 5.108 | 5.142 | 5.058 | 5.136 | 70,065 | +0.01(+0.11%) |
Mar 19, 2019 | 5.136 | 5.136 | 5.097 | 5.131 | 79,457 | +0.01(+0.22%) |
Mar 18, 2019 | 5.092 | 5.127 | 5.081 | 5.119 | 51,672 | +0.06(+1.10%) |
Mar 15, 2019 | 5.075 | 5.103 | 5.047 | 5.064 | 58,775 | +0.02(+0.44%) |
Mar 14, 2019 | 5.042 | 5.100 | 5.020 | 5.042 | 67,328 | -0.01(-0.22%) |
Mar 13, 2019 | 5.036 | 5.247 | 5.008 | 5.053 | 107,130 | +0.04(+0.89%) |
Mar 12, 2019 | 5.025 | 5.025 | 5.003 | 5.008 | 68,897 | +0.01(+0.22%) |
Mar 11, 2019 | 5.020 | 5.036 | 4.986 | 4.997 | 102,783 | +0.01(+0.22%) |
Mar 08, 2019 | 5.020 | 5.033 | 4.970 | 4.986 | 136,482 | -0.05(-0.99%) |
Mar 07, 2019 | 5.064 | 5.081 | 5.036 | 5.036 | 62,437 | -0.07(-1.30%) |
Mar 06, 2019 | 5.169 | 5.169 | 5.070 | 5.103 | 89,640 | -0.03(-0.54%) |
Mar 05, 2019 | 5.131 | 5.220 | 5.086 | 5.131 | 130,184 | +0.01(+0.22%) |
Mar 04, 2019 | 5.214 | 5.225 | 5.097 | 5.119 | 139,339 | -0.09(-1.81%) |
Mar 01, 2019 | 5.208 | 5.214 | 5.131 | 5.214 | 38,943 | +0.03(+0.64%) |
Feb 28, 2019 | 5.236 | 5.236 | 5.147 | 5.180 | 54,015 | -0.01(-0.11%) |
Feb 27, 2019 | 5.241 | 5.290 | 5.186 | 5.186 | 47,696 | -0.08(-1.48%) |
Feb 26, 2019 | 5.230 | 5.291 | 5.186 | 5.264 | 212,173 | +0.01(+0.11%) |
Feb 25, 2019 | 5.236 | 5.280 | 5.228 | 5.258 | 88,769 | +0.07(+1.39%) |
Feb 22, 2019 | 5.208 | 5.225 | 5.169 | 5.186 | 85,819 | +0.02(+0.32%) |
Feb 21, 2019 | 5.225 | 5.231 | 5.131 | 5.169 | 144,698 | -0.03(-0.53%) |
Feb 20, 2019 | 5.164 | 5.225 | 5.136 | 5.197 | 72,797 | +0.04(+0.75%) |
Feb 19, 2019 | 5.103 | 5.247 | 5.035 | 5.158 | 105,280 | -0.02(-0.32%) |
Feb 15, 2019 | 5.097 | 5.175 | 5.053 | 5.175 | 42,368 | +0.12(+2.41%) |
Feb 14, 2019 | 5.086 | 5.086 | 5.036 | 5.053 | 30,660 | -0.07(-1.46%) |
Feb 13, 2019 | 5.142 | 5.153 | 5.014 | 5.128 | 131,425 | -0.02(-0.38%) |
Feb 12, 2019 | 5.036 | 5.175 | 5.008 | 5.147 | 118,982 | +0.08(+1.64%) |
Feb 11, 2019 | 5.064 | 5.064 | 4.986 | 5.064 | 52,609 | +0.04(+0.77%) |
Feb 08, 2019 | 5.081 | 5.081 | 4.970 | 5.025 | 62,381 | -0.07(-1.41%) |
Feb 07, 2019 | 5.075 | 5.097 | 5.031 | 5.097 | 76,011 | +0.02(+0.33%) |
Feb 06, 2019 | 5.103 | 5.103 | 5.025 | 5.081 | 56,462 | +0.05(+0.99%) |
Feb 05, 2019 | 5.053 | 5.064 | 5.031 | 5.031 | 88,264 | -0.02(-0.44%) |
Feb 04, 2019 | 5.075 | 5.075 | 5.024 | 5.053 | 28,367 | -0.03(-0.55%) |
Feb 01, 2019 | 5.086 | 5.097 | 5.014 | 5.081 | 53,186 | -0.02(-0.33%) |
Jan 31, 2019 | 5.075 | 5.108 | 5.039 | 5.097 | 71,616 | +0.04(+0.77%) |
Jan 30, 2019 | 4.936 | 5.064 | 4.936 | 5.058 | 100,924 | +0.12(+2.36%) |
Jan 29, 2019 | 4.959 | 4.959 | 4.928 | 4.942 | 48,140 | -0.02(-0.45%) |
Jan 28, 2019 | 4.909 | 4.964 | 4.870 | 4.964 | 58,671 | +0.03(+0.67%) |
Jan 25, 2019 | 4.886 | 4.959 | 4.886 | 4.931 | 68,150 | +0.04(+0.91%) |
Jan 24, 2019 | 4.881 | 4.909 | 4.864 | 4.886 | 44,801 | +0.03(+0.69%) |
Jan 23, 2019 | 4.853 | 4.947 | 4.837 | 4.853 | 42,078 | +0.01(+0.23%) |
Jan 22, 2019 | 4.875 | 4.881 | 4.825 | 4.842 | 54,901 | -0.11(-2.24%) |
Jan 18, 2019 | 4.859 | 4.953 | 4.859 | 4.953 | 69,052 | +0.11(+2.17%) |
Jan 17, 2019 | 4.792 | 4.875 | 4.792 | 4.848 | 311,572 | +0.03(+0.58%) |
Jan 16, 2019 | 4.942 | 4.953 | 4.817 | 4.820 | 165,076 | -0.12(-2.36%) |
Jan 15, 2019 | 4.920 | 4.936 | 4.881 | 4.936 | 104,626 | +0.07(+1.37%) |
Jan 14, 2019 | 4.848 | 4.947 | 4.848 | 4.870 | 94,838 | -0.02(-0.34%) |
Jan 11, 2019 | 4.914 | 4.914 | 4.837 | 4.886 | 69,773 | -0.02(-0.45%) |
Jan 10, 2019 | 4.825 | 4.914 | 4.776 | 4.909 | 83,052 | +0.07(+1.49%) |
Jan 09, 2019 | 4.759 | 4.875 | 4.759 | 4.837 | 123,014 | +0.09(+1.99%) |
Jan 08, 2019 | 4.748 | 4.781 | 4.726 | 4.742 | 86,998 | -0.01(-0.12%) |
Jan 07, 2019 | 4.720 | 4.792 | 4.715 | 4.748 | 104,858 | +0.06(+1.18%) |
Jan 04, 2019 | 4.753 | 4.770 | 4.687 | 4.692 | 97,358 | +0.02(+0.36%) |
Jan 03, 2019 | 4.593 | 4.676 | 4.593 | 4.676 | 200,866 | +0.06(+1.32%) |
Jan 02, 2019 | 4.687 | 4.687 | 4.609 | 4.615 | 104,889 | -0.12(-2.46%) |
Dec 31, 2018 | 4.726 | 4.764 | 4.703 | 4.731 | 194,897 | +0.02(+0.35%) |
Dec 28, 2018 | 4.654 | 4.726 | 4.654 | 4.715 | 82,033 | +0.06(+1.25%) |
Dec 27, 2018 | 4.640 | 4.754 | 4.609 | 4.656 | 185,163 | +0.05(+1.06%) |
Dec 26, 2018 | 4.586 | 4.635 | 4.583 | 4.608 | 67,938 | +0.01(+0.12%) |
Dec 24, 2018 | 4.613 | 4.618 | 4.580 | 4.602 | 61,503 | +0.02(+0.35%) |
Dec 21, 2018 | 4.591 | 4.613 | 4.570 | 4.586 | 168,812 | -0.03(-0.59%) |
Dec 20, 2018 | 4.645 | 4.656 | 4.580 | 4.613 | 262,602 | -0.04(-0.93%) |
Dec 19, 2018 | 4.700 | 4.727 | 4.640 | 4.656 | 120,861 | -0.03(-0.69%) |
Dec 18, 2018 | 4.683 | 4.696 | 4.651 | 4.689 | 99,626 | +0.02(+0.35%) |
Dec 17, 2018 | 4.705 | 4.741 | 4.667 | 4.673 | 187,381 | -0.02(-0.35%) |
Dec 14, 2018 | 4.716 | 4.740 | 4.673 | 4.689 | 171,398 | -0.06(-1.37%) |
Dec 13, 2018 | 4.727 | 4.754 | 4.705 | 4.754 | 103,873 | +0.02(+0.46%) |
Dec 12, 2018 | 4.700 | 4.786 | 4.683 | 4.732 | 91,158 | +0.09(+1.86%) |
Dec 11, 2018 | 4.673 | 4.721 | 4.640 | 4.645 | 83,425 | -0.02(-0.35%) |
Dec 10, 2018 | 4.754 | 4.754 | 4.602 | 4.662 | 79,701 | -0.12(-2.49%) |
Dec 07, 2018 | 4.759 | 4.786 | 4.721 | 4.781 | 130,949 | +0.05(+1.03%) |
Dec 06, 2018 | 4.673 | 4.755 | 4.673 | 4.732 | 167,611 | -0.09(-1.91%) |
Dec 04, 2018 | 4.857 | 4.878 | 4.797 | 4.824 | 155,698 | -0.09(-1.76%) |
Dec 03, 2018 | 4.873 | 4.916 | 4.873 | 4.911 | 171,161 | +0.10(+2.02%) |
Nov 30, 2018 | 4.840 | 4.862 | 4.765 | 4.813 | 76,833 | -0.04(-0.78%) |
Nov 29, 2018 | 4.802 | 4.873 | 4.802 | 4.851 | 95,534 | -0.01(-0.11%) |
Nov 28, 2018 | 4.786 | 4.857 | 4.786 | 4.857 | 75,821 | +0.09(+1.93%) |
Nov 27, 2018 | 4.738 | 4.770 | 4.738 | 4.765 | 72,467 | -0.02(-0.34%) |
Nov 26, 2018 | 4.738 | 4.786 | 4.738 | 4.781 | 71,098 | +0.03(+0.68%) |
Nov 23, 2018 | 4.743 | 4.765 | 4.710 | 4.748 | 20,316 | +0.01(+0.11%) |
Nov 21, 2018 | 4.743 | 4.743 | 4.743 | 0 | +0.03(+0.57%) | |
Nov 20, 2018 | 4.775 | 4.786 | 4.658 | 4.716 | 58,482 | -0.09(-1.91%) |
Nov 19, 2018 | 4.835 | 4.835 | 4.792 | 4.808 | 50,874 | -0.03(-0.56%) |
Nov 16, 2018 | 4.802 | 4.835 | 4.773 | 4.835 | 108,601 | +0.06(+1.25%) |
Nov 15, 2018 | 4.710 | 4.813 | 4.710 | 4.775 | 96,416 | +0.04(+0.92%) |
Nov 14, 2018 | 4.775 | 4.782 | 4.705 | 4.732 | 150,584 | +0.01(+0.23%) |
Nov 13, 2018 | 4.662 | 4.721 | 4.656 | 4.721 | 126,077 | +0.08(+1.63%) |
Nov 12, 2018 | 4.721 | 4.727 | 4.635 | 4.645 | 156,498 | -0.05(-1.04%) |
Nov 09, 2018 | 4.743 | 4.748 | 4.689 | 4.694 | 70,553 | -0.08(-1.70%) |
Nov 08, 2018 | 4.792 | 4.792 | 4.738 | 4.775 | 70,818 | -0.02(-0.34%) |
Nov 07, 2018 | 4.792 | 4.792 | 4.775 | 4.792 | 81,092 | +0.05(+1.03%) |
Nov 06, 2018 | 4.716 | 4.743 | 4.667 | 4.743 | 121,197 | +0.03(+0.57%) |
Nov 05, 2018 | 4.700 | 4.739 | 4.683 | 4.716 | 108,154 | +0.02(+0.46%) |
Nov 02, 2018 | 4.683 | 4.748 | 4.683 | 4.694 | 246,015 | +0.04(+0.81%) |
Nov 01, 2018 | 4.586 | 4.662 | 4.570 | 4.656 | 111,129 | +0.07(+1.53%) |
Oct 31, 2018 | 4.575 | 4.592 | 4.521 | 4.586 | 113,569 | +0.06(+1.44%) |
Oct 30, 2018 | 4.516 | 4.548 | 4.488 | 4.521 | 73,848 | +0.02(+0.36%) |
Oct 29, 2018 | 4.548 | 4.553 | 4.483 | 4.505 | 136,616 | -0.03(-0.60%) |
Oct 26, 2018 | 4.543 | 4.543 | 4.440 | 4.532 | 160,870 | -0.05(-1.06%) |
Oct 25, 2018 | 4.678 | 4.710 | 4.580 | 4.580 | 106,290 | -0.09(-1.86%) |
Oct 24, 2018 | 4.694 | 4.694 | 4.640 | 4.667 | 146,103 | +0.00(+0.00%) |
Oct 23, 2018 | 4.624 | 4.727 | 4.570 | 4.667 | 56,367 | -0.09(-1.82%) |
Oct 22, 2018 | 4.775 | 4.775 | 4.721 | 4.754 | 67,822 | +0.02(+0.34%) |
Oct 19, 2018 | 4.759 | 4.759 | 4.716 | 4.738 | 59,472 | -0.01(-0.11%) |
Oct 18, 2018 | 4.738 | 4.765 | 4.700 | 4.743 | 65,940 | -0.01(-0.23%) |
Oct 17, 2018 | 4.808 | 4.808 | 4.748 | 4.754 | 53,271 | -0.02(-0.45%) |
Oct 16, 2018 | 4.775 | 4.781 | 4.764 | 4.775 | 154,066 | +0.00(+0.00%) |
Oct 15, 2018 | 4.819 | 4.819 | 4.748 | 4.775 | 32,209 | -0.05(-1.01%) |
Oct 12, 2018 | 4.792 | 4.824 | 4.748 | 4.824 | 33,245 | +0.09(+1.95%) |
Oct 11, 2018 | 4.743 | 4.778 | 4.656 | 4.732 | 48,083 | -0.02(-0.46%) |
Oct 10, 2018 | 4.889 | 4.889 | 4.748 | 4.754 | 48,902 | -0.15(-2.98%) |
Oct 09, 2018 | 4.960 | 4.960 | 4.857 | 4.900 | 64,344 | -0.03(-0.55%) |
Oct 08, 2018 | 4.916 | 4.932 | 4.878 | 4.927 | 122,505 | +0.02(+0.44%) |
Oct 05, 2018 | 4.916 | 4.954 | 4.884 | 4.905 | 38,232 | -0.01(-0.11%) |
Oct 04, 2018 | 4.965 | 4.970 | 4.905 | 4.911 | 51,114 | -0.06(-1.20%) |
Oct 03, 2018 | 4.981 | 5.014 | 4.960 | 4.970 | 71,892 | -0.03(-0.54%) |
Oct 02, 2018 | 5.003 | 5.003 | 4.960 | 4.997 | 58,905 | -0.05(-0.97%) |
Oct 01, 2018 | 5.084 | 5.089 | 5.030 | 5.046 | 84,845 | -0.01(-0.16%) |
Sep 28, 2018 | 5.070 | 5.075 | 5.012 | 5.054 | 129,295 | +0.01(+0.21%) |
Sep 27, 2018 | 5.102 | 5.155 | 5.038 | 5.044 | 121,546 | -0.04(-0.83%) |
Sep 26, 2018 | 5.081 | 5.097 | 5.038 | 5.086 | 70,047 | +0.03(+0.52%) |
Sep 25, 2018 | 5.049 | 5.081 | 5.022 | 5.060 | 111,996 | +0.02(+0.42%) |
Sep 24, 2018 | 5.091 | 5.097 | 5.007 | 5.038 | 99,266 | -0.04(-0.73%) |
Sep 21, 2018 | 5.022 | 5.075 | 5.022 | 5.075 | 90,223 | +0.05(+0.95%) |
Sep 20, 2018 | 5.033 | 5.059 | 5.007 | 5.028 | 52,529 | +0.02(+0.32%) |
Sep 19, 2018 | 5.001 | 5.033 | 5.001 | 5.012 | 42,172 | +0.04(+0.75%) |
Sep 18, 2018 | 4.964 | 4.991 | 4.933 | 4.975 | 30,317 | +0.01(+0.11%) |
Sep 17, 2018 | 4.964 | 4.996 | 4.911 | 4.969 | 43,580 | +0.03(+0.54%) |
Sep 14, 2018 | 5.007 | 5.007 | 4.943 | 4.943 | 50,963 | -0.05(-0.96%) |
Sep 13, 2018 | 5.028 | 5.028 | 4.985 | 4.991 | 44,828 | -0.03(-0.53%) |
Sep 12, 2018 | 4.975 | 5.028 | 4.943 | 5.017 | 92,403 | +0.07(+1.39%) |
Sep 11, 2018 | 4.911 | 4.954 | 4.848 | 4.948 | 270,527 | +0.03(+0.65%) |
Sep 10, 2018 | 4.885 | 4.917 | 4.874 | 4.917 | 102,213 | +0.06(+1.31%) |
Sep 07, 2018 | 4.858 | 4.895 | 4.842 | 4.853 | 152,889 | -0.02(-0.33%) |
Sep 06, 2018 | 4.895 | 4.903 | 4.848 | 4.869 | 157,424 | -0.02(-0.33%) |
Sep 05, 2018 | 4.911 | 4.911 | 4.885 | 4.885 | 114,319 | -0.06(-1.28%) |
Sep 04, 2018 | 4.959 | 4.969 | 4.948 | 4.948 | 113,859 | -0.06(-1.16%) |
Aug 31, 2018 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.049 | 5.049 | 4.996 | 5.007 | 57,263 | -0.07(-1.36%) |
Aug 29, 2018 | 5.075 | 5.086 | 5.060 | 5.075 | 58,743 | +0.03(+0.63%) |
Aug 28, 2018 | 5.075 | 5.075 | 5.038 | 5.044 | 42,680 | -0.02(-0.31%) |
Aug 27, 2018 | 5.049 | 5.075 | 5.017 | 5.060 | 44,411 | +0.04(+0.74%) |
Aug 24, 2018 | 5.028 | 5.038 | 4.985 | 5.022 | 63,043 | +0.03(+0.53%) |
Aug 23, 2018 | 4.980 | 5.028 | 4.946 | 4.996 | 18,675 | -0.02(-0.32%) |
Aug 22, 2018 | 4.980 | 5.033 | 4.954 | 5.012 | 55,936 | +0.01(+0.11%) |
Aug 21, 2018 | 5.007 | 5.007 | 4.969 | 5.007 | 31,189 | +0.01(+0.18%) |
Aug 20, 2018 | 4.964 | 5.001 | 4.964 | 4.998 | 30,128 | +0.03(+0.57%) |
Aug 17, 2018 | 4.906 | 4.969 | 4.890 | 4.969 | 54,738 | +0.05(+1.08%) |
Aug 16, 2018 | 4.901 | 4.940 | 4.901 | 4.917 | 60,223 | +0.06(+1.20%) |
Aug 15, 2018 | 4.906 | 4.922 | 4.858 | 4.858 | 102,569 | -0.07(-1.50%) |
Aug 14, 2018 | 4.943 | 4.975 | 4.932 | 4.932 | 92,369 | -0.01(-0.21%) |
Aug 13, 2018 | 4.996 | 4.996 | 4.927 | 4.943 | 60,821 | -0.02(-0.43%) |
Aug 10, 2018 | 5.012 | 5.012 | 4.954 | 4.964 | 50,208 | -0.04(-0.85%) |
Aug 09, 2018 | 5.033 | 5.070 | 5.007 | 5.007 | 29,717 | -0.01(-0.11%) |
Aug 08, 2018 | 5.012 | 5.020 | 4.991 | 5.012 | 99,372 | -0.01(-0.11%) |
Aug 07, 2018 | 4.975 | 5.033 | 4.964 | 5.017 | 84,889 | +0.10(+1.94%) |
Aug 06, 2018 | 4.895 | 4.954 | 4.895 | 4.922 | 45,659 | +0.02(+0.32%) |
Aug 03, 2018 | 4.932 | 4.991 | 4.901 | 4.906 | 288,224 | -0.04(-0.75%) |
Aug 02, 2018 | 4.954 | 4.977 | 4.917 | 4.943 | 99,589 | -0.03(-0.53%) |
Aug 01, 2018 | 5.001 | 5.001 | 4.948 | 4.969 | 95,938 | -0.04(-0.74%) |
Jul 31, 2018 | 5.017 | 5.054 | 5.007 | 5.007 | 69,462 | +0.02(+0.32%) |
Jul 30, 2018 | 5.033 | 5.054 | 4.985 | 4.991 | 57,027 | -0.02(-0.32%) |
Jul 27, 2018 | 5.033 | 5.033 | 4.991 | 5.007 | 57,380 | -0.01(-0.11%) |
Jul 26, 2018 | 5.038 | 5.070 | 4.991 | 5.012 | 60,938 | -0.05(-1.05%) |
Jul 25, 2018 | 5.044 | 5.071 | 5.012 | 5.065 | 81,822 | +0.02(+0.42%) |
Jul 24, 2018 | 5.022 | 5.060 | 5.012 | 5.044 | 79,396 | +0.12(+2.37%) |
Jul 23, 2018 | 4.996 | 5.009 | 4.927 | 4.927 | 41,231 | -0.10(-1.90%) |
Jul 20, 2018 | 4.985 | 5.033 | 4.985 | 5.022 | 35,202 | +0.08(+1.72%) |
Jul 19, 2018 | 4.964 | 4.977 | 4.938 | 4.938 | 41,064 | -0.08(-1.58%) |
Jul 18, 2018 | 4.975 | 5.017 | 4.954 | 5.017 | 76,963 | +0.04(+0.85%) |
Jul 17, 2018 | 4.948 | 4.975 | 4.938 | 4.975 | 71,580 | +0.03(+0.64%) |
Jul 16, 2018 | 4.969 | 4.975 | 4.938 | 4.943 | 28,426 | -0.01(-0.21%) |
Jul 13, 2018 | 4.975 | 4.991 | 4.953 | 4.954 | 59,683 | -0.03(-0.53%) |
Jul 12, 2018 | 4.959 | 5.012 | 4.959 | 4.980 | 79,585 | +0.04(+0.75%) |
Jul 11, 2018 | 4.964 | 4.969 | 4.927 | 4.943 | 80,047 | -0.02(-0.32%) |
Jul 10, 2018 | 5.001 | 5.022 | 4.959 | 4.959 | 62,037 | -0.06(-1.16%) |
Jul 09, 2018 | 5.017 | 5.017 | 4.985 | 5.017 | 82,569 | +0.04(+0.85%) |
Jul 06, 2018 | 4.980 | 4.996 | 4.954 | 4.975 | 302,405 | -0.01(-0.11%) |
Jul 05, 2018 | 4.996 | 4.996 | 4.980 | 4.980 | 58,962 | -0.03(-0.63%) |
Jul 03, 2018 | 5.012 | 5.012 | 5.012 | 0 | +0.02(+0.42%) | |
Jul 02, 2018 | 5.187 | 5.187 | 4.991 | 4.991 | 106,486 | -0.20(-3.83%) |
Jun 29, 2018 | 5.137 | 5.189 | 5.132 | 5.189 | 99,700 | +0.07(+1.42%) |
Jun 28, 2018 | 5.122 | 5.122 | 5.096 | 5.117 | 47,530 | -0.01(-0.20%) |
Jun 27, 2018 | 5.163 | 5.169 | 5.101 | 5.127 | 46,591 | -0.04(-0.70%) |
Jun 26, 2018 | 5.195 | 5.195 | 5.148 | 5.163 | 27,144 | -0.01(-0.20%) |
Jun 25, 2018 | 5.241 | 5.241 | 5.137 | 5.174 | 50,260 | -0.09(-1.68%) |
Jun 22, 2018 | 5.200 | 5.262 | 5.137 | 5.262 | 79,931 | +0.12(+2.32%) |
Jun 21, 2018 | 5.205 | 5.205 | 5.112 | 5.143 | 65,534 | -0.04(-0.70%) |
Jun 20, 2018 | 5.210 | 5.215 | 5.163 | 5.179 | 69,698 | -0.03(-0.60%) |
Jun 19, 2018 | 5.220 | 5.220 | 5.163 | 5.210 | 62,364 | -0.04(-0.79%) |
Jun 18, 2018 | 5.267 | 5.267 | 5.231 | 5.252 | 53,297 | -0.03(-0.59%) |
Jun 15, 2018 | 5.298 | 5.272 | 5.283 | 27,714 | -0.02(-0.29%) | |
Jun 14, 2018 | 5.309 | 5.309 | 5.284 | 5.298 | 51,775 | +0.02(+0.29%) |
Jun 13, 2018 | 5.319 | 5.319 | 5.283 | 5.283 | 45,911 | -0.04(-0.78%) |
Jun 12, 2018 | 5.329 | 5.345 | 5.293 | 5.324 | 96,694 | +0.01(+0.20%) |
Jun 11, 2018 | 5.314 | 5.366 | 5.314 | 5.314 | 70,816 | -0.01(-0.10%) |
Jun 08, 2018 | 5.355 | 5.355 | 5.309 | 5.319 | 38,422 | -0.02(-0.29%) |
Jun 07, 2018 | 5.397 | 5.397 | 5.324 | 5.335 | 61,761 | -0.02(-0.39%) |
Jun 06, 2018 | 5.335 | 5.355 | 50,892 | -0.01(-0.10%) | ||
Jun 05, 2018 | 5.345 | 5.387 | 5.319 | 5.361 | 101,284 | +0.02(+0.39%) |
Jun 04, 2018 | 5.350 | 5.366 | 5.324 | 5.340 | 65,823 | -0.05(-0.87%) |