Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.365 | 5.386 | 5.352 | 5.365 | 3,158,993 | -0.02(-0.38%) |
May 30, 2019 | 5.386 | 5.406 | 5.365 | 5.386 | 5,097,294 | +0.01(+0.25%) |
May 29, 2019 | 5.399 | 5.399 | 5.352 | 5.372 | 4,232,190 | -0.03(-0.63%) |
May 28, 2019 | 5.440 | 5.453 | 5.399 | 5.406 | 3,725,004 | -0.02(-0.37%) |
May 24, 2019 | 5.453 | 5.460 | 5.419 | 5.426 | 1,607,357 | +0.03(+0.50%) |
May 23, 2019 | 5.399 | 5.426 | 5.392 | 5.399 | 3,129,498 | -0.03(-0.62%) |
May 22, 2019 | 5.433 | 5.473 | 5.419 | 5.433 | 2,157,757 | +0.01(+0.12%) |
May 21, 2019 | 5.440 | 5.443 | 5.406 | 5.426 | 1,468,279 | +0.00(+0.00%) |
May 20, 2019 | 5.399 | 5.440 | 5.399 | 5.426 | 2,575,438 | +0.03(+0.50%) |
May 17, 2019 | 5.386 | 5.423 | 5.375 | 5.399 | 4,574,799 | -0.03(-0.62%) |
May 16, 2019 | 5.419 | 5.460 | 5.399 | 5.433 | 1,938,123 | +0.01(+0.25%) |
May 15, 2019 | 5.352 | 5.426 | 5.338 | 5.419 | 3,296,038 | +0.04(+0.75%) |
May 14, 2019 | 5.358 | 5.399 | 5.338 | 5.379 | 4,257,041 | +0.09(+1.79%) |
May 13, 2019 | 5.318 | 5.331 | 5.277 | 5.284 | 3,240,591 | -0.15(-2.74%) |
May 10, 2019 | 5.325 | 5.457 | 5.318 | 5.433 | 4,587,066 | +0.03(+0.63%) |
May 09, 2019 | 5.365 | 5.413 | 5.358 | 5.399 | 3,173,426 | +0.02(+0.38%) |
May 08, 2019 | 5.440 | 5.446 | 5.372 | 5.379 | 3,683,308 | -0.06(-1.12%) |
May 07, 2019 | 5.473 | 5.480 | 5.419 | 5.440 | 2,595,809 | -0.08(-1.47%) |
May 06, 2019 | 5.480 | 5.534 | 5.473 | 5.521 | 1,684,898 | +0.00(+0.00%) |
May 03, 2019 | 5.494 | 5.528 | 5.470 | 5.521 | 5,980,110 | +0.01(+0.12%) |
May 02, 2019 | 5.561 | 5.568 | 5.487 | 5.514 | 2,063,109 | -0.05(-0.85%) |
May 01, 2019 | 5.609 | 5.622 | 5.561 | 5.561 | 2,861,612 | -0.05(-0.96%) |
Apr 30, 2019 | 5.602 | 5.636 | 5.575 | 5.616 | 1,793,496 | +0.00(+0.00%) |
Apr 29, 2019 | 5.629 | 5.649 | 5.589 | 5.616 | 5,591,281 | +0.01(+0.12%) |
Apr 26, 2019 | 5.616 | 5.636 | 5.602 | 5.609 | 6,958,861 | +0.07(+1.34%) |
Apr 25, 2019 | 5.514 | 5.561 | 5.507 | 5.534 | 2,281,209 | +0.01(+0.25%) |
Apr 24, 2019 | 5.555 | 5.555 | 5.507 | 5.521 | 3,428,793 | -0.09(-1.57%) |
Apr 23, 2019 | 5.649 | 5.649 | 5.595 | 5.609 | 9,203,357 | -0.07(-1.31%) |
Apr 22, 2019 | 5.751 | 5.751 | 5.676 | 5.683 | 1,706,444 | -0.03(-0.59%) |
Apr 18, 2019 | 5.697 | 5.744 | 5.690 | 5.717 | 2,243,354 | -0.03(-0.59%) |
Apr 17, 2019 | 5.724 | 5.764 | 5.717 | 5.751 | 6,275,003 | +0.07(+1.31%) |
Apr 16, 2019 | 5.676 | 5.676 | 5.643 | 5.676 | 7,778,623 | -0.02(-0.36%) |
Apr 15, 2019 | 5.724 | 5.737 | 5.690 | 5.697 | 5,209,867 | +0.01(+0.12%) |
Apr 12, 2019 | 5.737 | 5.758 | 5.690 | 5.690 | 3,206,290 | +0.01(+0.24%) |
Apr 11, 2019 | 5.676 | 5.683 | 5.656 | 5.676 | 864,952 | +0.03(+0.48%) |
Apr 10, 2019 | 5.663 | 5.683 | 5.636 | 5.649 | 1,329,114 | +0.01(+0.12%) |
Apr 09, 2019 | 5.670 | 5.676 | 5.643 | 5.643 | 1,498,582 | -0.05(-0.95%) |
Apr 08, 2019 | 5.697 | 5.704 | 5.649 | 5.697 | 2,035,080 | -0.02(-0.36%) |
Apr 05, 2019 | 5.690 | 5.734 | 5.676 | 5.717 | 1,808,074 | -0.09(-1.52%) |
Apr 04, 2019 | 5.751 | 5.812 | 5.751 | 5.805 | 1,388,038 | +0.05(+0.94%) |
Apr 03, 2019 | 5.710 | 5.751 | 5.704 | 5.751 | 2,304,826 | +0.07(+1.31%) |
Apr 02, 2019 | 5.649 | 5.693 | 5.636 | 5.676 | 2,410,342 | +0.01(+0.12%) |
Apr 01, 2019 | 5.697 | 5.704 | 5.653 | 5.670 | 4,866,034 | +0.01(+0.24%) |
Mar 29, 2019 | 5.636 | 5.670 | 5.609 | 5.656 | 5,450,088 | +0.04(+0.72%) |
Mar 28, 2019 | 5.744 | 5.744 | 5.609 | 5.616 | 3,764,491 | -0.18(-3.04%) |
Mar 27, 2019 | 5.825 | 5.839 | 5.771 | 5.791 | 2,795,676 | -0.01(-0.23%) |
Mar 26, 2019 | 5.798 | 5.812 | 5.781 | 5.805 | 1,513,261 | +0.03(+0.47%) |
Mar 25, 2019 | 5.825 | 5.846 | 5.778 | 5.778 | 1,683,754 | -0.05(-0.93%) |
Mar 22, 2019 | 5.873 | 5.886 | 5.825 | 5.832 | 2,648,630 | -0.14(-2.38%) |
Mar 21, 2019 | 5.981 | 5.994 | 5.957 | 5.974 | 2,632,426 | -0.05(-0.79%) |
Mar 20, 2019 | 5.994 | 6.042 | 5.954 | 6.022 | 3,775,694 | -0.03(-0.45%) |
Mar 19, 2019 | 6.082 | 6.096 | 6.035 | 6.049 | 1,904,397 | -0.01(-0.22%) |
Mar 18, 2019 | 6.049 | 6.067 | 6.011 | 6.062 | 1,727,682 | +0.02(+0.34%) |
Mar 15, 2019 | 5.974 | 6.042 | 5.961 | 6.042 | 3,055,383 | +0.19(+3.24%) |
Mar 14, 2019 | 5.873 | 5.907 | 5.846 | 5.852 | 2,391,441 | +0.00(+0.00%) |
Mar 13, 2019 | 5.852 | 5.852 | 5.819 | 5.852 | 2,028,410 | +0.05(+0.93%) |
Mar 12, 2019 | 5.805 | 5.825 | 5.791 | 5.798 | 3,207,559 | -0.08(-1.38%) |
Mar 11, 2019 | 5.812 | 5.886 | 5.805 | 5.879 | 3,185,805 | +0.04(+0.70%) |
Mar 08, 2019 | 5.758 | 5.846 | 5.758 | 5.839 | 2,813,578 | +0.09(+1.53%) |
Mar 07, 2019 | 5.805 | 5.812 | 5.744 | 5.751 | 2,250,262 | -0.04(-0.70%) |
Mar 06, 2019 | 5.771 | 5.798 | 5.751 | 5.791 | 2,666,011 | +0.03(+0.59%) |
Mar 05, 2019 | 5.731 | 5.771 | 5.710 | 5.758 | 1,841,477 | +0.07(+1.19%) |
Mar 04, 2019 | 5.717 | 5.724 | 5.656 | 5.690 | 2,403,268 | -0.08(-1.41%) |
Mar 01, 2019 | 5.825 | 5.846 | 5.758 | 5.771 | 2,395,443 | -0.08(-1.39%) |
Feb 28, 2019 | 5.852 | 5.879 | 5.846 | 5.852 | 2,423,775 | +0.02(+0.35%) |
Feb 27, 2019 | 5.852 | 5.873 | 5.822 | 5.832 | 1,824,722 | -0.05(-0.92%) |
Feb 26, 2019 | 5.866 | 5.893 | 5.859 | 5.886 | 1,128,257 | -0.05(-0.80%) |
Feb 25, 2019 | 6.001 | 6.008 | 5.927 | 5.934 | 1,727,769 | -0.03(-0.45%) |
Feb 22, 2019 | 5.940 | 5.994 | 5.920 | 5.961 | 1,550,749 | -0.03(-0.45%) |
Feb 21, 2019 | 5.988 | 5.994 | 5.944 | 5.988 | 1,623,369 | +0.07(+1.26%) |
Feb 20, 2019 | 5.886 | 5.940 | 5.873 | 5.913 | 1,538,797 | +0.05(+0.81%) |
Feb 19, 2019 | 5.805 | 5.873 | 5.798 | 5.866 | 1,338,300 | +0.09(+1.52%) |
Feb 15, 2019 | 5.737 | 5.778 | 5.720 | 5.778 | 1,571,589 | +0.14(+2.52%) |
Feb 14, 2019 | 5.629 | 5.663 | 5.616 | 5.636 | 1,433,671 | -0.01(-0.12%) |
Feb 13, 2019 | 5.649 | 5.670 | 5.630 | 5.643 | 1,621,843 | -0.01(-0.12%) |
Feb 12, 2019 | 5.690 | 5.697 | 5.636 | 5.649 | 1,533,646 | +0.03(+0.48%) |
Feb 11, 2019 | 5.636 | 5.649 | 5.616 | 5.622 | 1,821,076 | -0.04(-0.72%) |
Feb 08, 2019 | 5.609 | 5.676 | 5.582 | 5.663 | 1,993,123 | -0.05(-0.95%) |
Feb 07, 2019 | 5.778 | 5.785 | 5.710 | 5.717 | 2,262,685 | -0.16(-2.76%) |
Feb 06, 2019 | 5.873 | 5.907 | 5.873 | 5.879 | 2,031,209 | -0.02(-0.34%) |
Feb 05, 2019 | 5.859 | 5.920 | 5.835 | 5.900 | 1,546,259 | +0.09(+1.63%) |
Feb 04, 2019 | 5.778 | 5.812 | 5.751 | 5.805 | 1,897,430 | -0.07(-1.15%) |
Feb 01, 2019 | 5.839 | 5.879 | 5.815 | 5.873 | 1,644,899 | +0.01(+0.23%) |
Jan 31, 2019 | 5.832 | 5.873 | 5.805 | 5.859 | 3,086,084 | -0.06(-1.03%) |
Jan 30, 2019 | 5.859 | 5.934 | 5.819 | 5.920 | 2,021,534 | -0.01(-0.23%) |
Jan 29, 2019 | 5.934 | 5.967 | 5.920 | 5.934 | 1,615,503 | -0.05(-0.90%) |
Jan 28, 2019 | 5.947 | 6.008 | 5.940 | 5.988 | 1,541,385 | +0.02(+0.34%) |
Jan 25, 2019 | 5.947 | 5.994 | 5.947 | 5.967 | 1,167,348 | +0.04(+0.68%) |
Jan 24, 2019 | 5.961 | 5.974 | 5.900 | 5.927 | 1,221,324 | -0.04(-0.68%) |
Jan 23, 2019 | 5.981 | 6.028 | 5.944 | 5.967 | 2,130,222 | +0.07(+1.26%) |
Jan 22, 2019 | 5.927 | 5.947 | 5.886 | 5.893 | 2,357,855 | -0.05(-0.91%) |
Jan 18, 2019 | 5.947 | 5.967 | 5.920 | 5.947 | 1,764,029 | +0.07(+1.15%) |
Jan 17, 2019 | 5.859 | 5.893 | 5.839 | 5.879 | 1,658,141 | +0.01(+0.23%) |
Jan 16, 2019 | 5.879 | 5.907 | 5.859 | 5.866 | 1,210,487 | -0.01(-0.23%) |
Jan 15, 2019 | 5.873 | 5.900 | 5.839 | 5.879 | 6,129,394 | -0.04(-0.69%) |
Jan 14, 2019 | 5.913 | 5.947 | 5.900 | 5.920 | 3,047,501 | -0.03(-0.46%) |
Jan 11, 2019 | 5.974 | 5.988 | 5.940 | 5.947 | 2,608,871 | -0.01(-0.23%) |
Jan 10, 2019 | 5.940 | 5.981 | 5.940 | 5.961 | 4,013,635 | +0.05(+0.80%) |
Jan 09, 2019 | 5.934 | 5.954 | 5.900 | 5.913 | 1,843,094 | -0.09(-1.47%) |
Jan 08, 2019 | 5.974 | 6.015 | 5.930 | 6.001 | 2,680,010 | -0.01(-0.22%) |
Jan 07, 2019 | 5.961 | 6.035 | 5.940 | 6.015 | 2,144,363 | +0.08(+1.37%) |
Jan 04, 2019 | 5.900 | 5.961 | 5.886 | 5.934 | 2,788,599 | +0.12(+1.98%) |
Jan 03, 2019 | 5.805 | 5.866 | 5.781 | 5.819 | 2,705,903 | +0.07(+1.30%) |
Jan 02, 2019 | 5.649 | 5.758 | 5.643 | 5.744 | 2,501,909 | +0.02(+0.35%) |
Dec 31, 2018 | 5.704 | 5.744 | 5.676 | 5.724 | 2,710,559 | +0.02(+0.36%) |
Dec 28, 2018 | 5.710 | 5.751 | 5.690 | 5.704 | 2,986,803 | +0.00(+0.00%) |
Dec 27, 2018 | 5.595 | 5.710 | 5.548 | 5.704 | 3,131,841 | -0.01(-0.24%) |
Dec 26, 2018 | 5.548 | 5.731 | 5.528 | 5.717 | 2,530,207 | +0.14(+2.55%) |
Dec 24, 2018 | 5.649 | 5.683 | 5.545 | 5.575 | 1,883,158 | -0.09(-1.55%) |
Dec 21, 2018 | 5.724 | 5.771 | 5.629 | 5.663 | 3,419,127 | -0.10(-1.76%) |
Dec 20, 2018 | 5.751 | 5.805 | 5.731 | 5.764 | 3,607,051 | -0.03(-0.47%) |
Dec 19, 2018 | 5.825 | 5.920 | 5.758 | 5.791 | 4,063,948 | +0.05(+0.94%) |
Dec 18, 2018 | 5.731 | 5.754 | 5.697 | 5.737 | 3,157,675 | -0.05(-0.84%) |
Dec 17, 2018 | 5.845 | 5.859 | 5.770 | 5.786 | 3,574,228 | +0.01(+0.23%) |
Dec 14, 2018 | 5.786 | 5.806 | 5.733 | 5.773 | 8,103,799 | -0.07(-1.13%) |
Dec 13, 2018 | 5.852 | 5.872 | 5.812 | 5.839 | 2,364,311 | +0.05(+0.80%) |
Dec 12, 2018 | 5.779 | 5.839 | 5.773 | 5.793 | 3,057,836 | +0.16(+2.81%) |
Dec 11, 2018 | 5.740 | 5.751 | 5.628 | 5.634 | 2,869,665 | -0.04(-0.70%) |
Dec 10, 2018 | 5.700 | 5.707 | 5.611 | 5.674 | 3,203,619 | -0.07(-1.26%) |
Dec 07, 2018 | 5.779 | 5.812 | 5.714 | 5.746 | 2,632,171 | -0.01(-0.11%) |
Dec 06, 2018 | 5.779 | 5.793 | 5.667 | 5.753 | 5,210,430 | -0.05(-0.91%) |
Dec 04, 2018 | 5.951 | 5.964 | 5.776 | 5.806 | 5,874,814 | -0.14(-2.33%) |
Dec 03, 2018 | 5.977 | 5.984 | 5.938 | 5.944 | 2,983,225 | +0.01(+0.11%) |
Nov 30, 2018 | 5.931 | 5.951 | 5.885 | 5.938 | 2,439,910 | +0.05(+0.78%) |
Nov 29, 2018 | 5.878 | 5.911 | 5.854 | 5.891 | 2,476,557 | +0.03(+0.45%) |
Nov 28, 2018 | 5.812 | 5.898 | 5.779 | 5.865 | 4,024,892 | +0.08(+1.37%) |
Nov 27, 2018 | 5.733 | 5.786 | 5.710 | 5.786 | 3,351,597 | +0.03(+0.57%) |
Nov 26, 2018 | 5.661 | 5.776 | 5.661 | 5.753 | 4,701,800 | +0.27(+4.93%) |
Nov 23, 2018 | 5.489 | 5.497 | 5.473 | 5.483 | 1,382,246 | -0.09(-1.65%) |
Nov 21, 2018 | 5.575 | 5.575 | 5.575 | 0 | +0.08(+1.44%) | |
Nov 20, 2018 | 5.562 | 5.569 | 5.470 | 5.496 | 3,144,108 | -0.17(-3.02%) |
Nov 19, 2018 | 5.687 | 5.700 | 5.628 | 5.667 | 2,593,438 | +0.01(+0.12%) |
Nov 16, 2018 | 5.634 | 5.681 | 5.621 | 5.661 | 1,880,881 | +0.00(+0.00%) |
Nov 15, 2018 | 5.601 | 5.667 | 5.572 | 5.661 | 1,929,347 | +0.03(+0.47%) |
Nov 14, 2018 | 5.634 | 5.661 | 5.582 | 5.634 | 2,673,611 | +0.06(+1.06%) |
Nov 13, 2018 | 5.562 | 5.628 | 5.555 | 5.575 | 2,703,249 | +0.07(+1.32%) |
Nov 12, 2018 | 5.555 | 5.569 | 5.503 | 5.503 | 2,335,792 | -0.11(-1.88%) |
Nov 09, 2018 | 5.615 | 5.634 | 5.562 | 5.608 | 1,673,294 | -0.04(-0.70%) |
Nov 08, 2018 | 5.661 | 5.677 | 5.628 | 5.648 | 1,721,593 | -0.02(-0.35%) |
Nov 07, 2018 | 5.667 | 5.674 | 5.632 | 5.667 | 1,808,826 | +0.10(+1.78%) |
Nov 06, 2018 | 5.555 | 5.569 | 5.522 | 5.569 | 2,200,755 | -0.04(-0.71%) |
Nov 05, 2018 | 5.601 | 5.621 | 5.555 | 5.608 | 2,098,427 | +0.05(+0.83%) |
Nov 02, 2018 | 5.549 | 5.582 | 5.522 | 5.562 | 2,803,036 | -0.01(-0.12%) |
Nov 01, 2018 | 5.516 | 5.575 | 5.496 | 5.569 | 3,930,664 | +0.16(+2.92%) |
Oct 31, 2018 | 5.424 | 5.457 | 5.391 | 5.410 | 3,792,948 | +0.12(+2.24%) |
Oct 30, 2018 | 5.239 | 5.298 | 5.229 | 5.292 | 4,221,657 | +0.05(+0.88%) |
Oct 29, 2018 | 5.246 | 5.312 | 5.193 | 5.246 | 3,251,352 | +0.11(+2.18%) |
Oct 26, 2018 | 5.114 | 5.173 | 5.087 | 5.134 | 4,120,336 | -0.06(-1.14%) |
Oct 25, 2018 | 5.180 | 5.232 | 5.157 | 5.193 | 4,184,506 | +0.09(+1.68%) |
Oct 24, 2018 | 5.219 | 5.226 | 5.107 | 5.107 | 3,346,428 | -0.14(-2.76%) |
Oct 23, 2018 | 5.219 | 5.265 | 5.183 | 5.252 | 2,999,427 | +0.01(+0.25%) |
Oct 22, 2018 | 5.272 | 5.279 | 5.236 | 5.239 | 1,935,262 | -0.06(-1.12%) |
Oct 19, 2018 | 5.239 | 5.325 | 5.226 | 5.298 | 3,211,838 | +0.13(+2.55%) |
Oct 18, 2018 | 5.265 | 5.292 | 5.160 | 5.167 | 2,576,359 | -0.11(-2.00%) |
Oct 17, 2018 | 5.285 | 5.315 | 5.256 | 5.272 | 2,489,614 | -0.11(-1.96%) |
Oct 16, 2018 | 5.404 | 5.410 | 5.364 | 5.377 | 2,548,922 | -0.03(-0.49%) |
Oct 15, 2018 | 5.338 | 5.424 | 5.335 | 5.404 | 6,588,475 | +0.13(+2.50%) |
Oct 12, 2018 | 5.331 | 5.331 | 5.226 | 5.272 | 2,933,689 | -0.04(-0.74%) |
Oct 11, 2018 | 5.424 | 5.430 | 5.285 | 5.312 | 4,764,312 | -0.04(-0.74%) |
Oct 10, 2018 | 5.410 | 5.424 | 5.338 | 5.351 | 4,748,088 | +0.05(+1.00%) |
Oct 09, 2018 | 5.298 | 5.312 | 5.259 | 5.298 | 2,912,780 | -0.03(-0.50%) |
Oct 08, 2018 | 5.265 | 5.325 | 5.246 | 5.325 | 3,254,258 | +0.07(+1.25%) |
Oct 05, 2018 | 5.272 | 5.279 | 5.232 | 5.259 | 2,023,977 | -0.03(-0.50%) |
Oct 04, 2018 | 5.325 | 5.331 | 5.265 | 5.285 | 2,480,613 | +0.01(+0.25%) |
Oct 03, 2018 | 5.252 | 5.305 | 5.246 | 5.272 | 3,663,289 | +0.13(+2.43%) |
Oct 02, 2018 | 5.147 | 5.167 | 5.120 | 5.147 | 2,526,177 | -0.05(-0.89%) |
Oct 01, 2018 | 5.252 | 5.252 | 5.186 | 5.193 | 1,737,108 | +0.01(+0.25%) |
Sep 28, 2018 | 5.180 | 5.216 | 5.173 | 5.180 | 1,677,694 | -0.13(-2.36%) |
Sep 27, 2018 | 5.331 | 5.364 | 5.298 | 5.305 | 2,426,598 | +0.03(+0.50%) |
Sep 26, 2018 | 5.305 | 5.338 | 5.279 | 5.279 | 1,769,485 | +0.03(+0.50%) |
Sep 25, 2018 | 5.285 | 5.298 | 5.239 | 5.252 | 1,828,237 | -0.02(-0.38%) |
Sep 24, 2018 | 5.325 | 5.338 | 5.265 | 5.272 | 2,229,153 | -0.02(-0.37%) |
Sep 21, 2018 | 5.279 | 5.331 | 5.272 | 5.292 | 2,070,866 | -0.05(-0.86%) |
Sep 20, 2018 | 5.298 | 5.358 | 5.272 | 5.338 | 2,946,270 | +0.16(+3.05%) |
Sep 19, 2018 | 5.134 | 5.186 | 5.120 | 5.180 | 3,123,695 | +0.01(+0.26%) |
Sep 18, 2018 | 5.114 | 5.173 | 5.107 | 5.167 | 2,925,231 | +0.07(+1.29%) |
Sep 17, 2018 | 5.127 | 5.153 | 5.094 | 5.101 | 3,317,865 | -0.01(-0.13%) |
Sep 14, 2018 | 5.153 | 5.153 | 5.084 | 5.107 | 3,442,035 | -0.06(-1.15%) |
Sep 13, 2018 | 5.180 | 5.200 | 5.153 | 5.167 | 1,851,887 | +0.04(+0.77%) |
Sep 12, 2018 | 5.081 | 5.140 | 5.074 | 5.127 | 2,981,715 | +0.00(+0.00%) |
Sep 11, 2018 | 5.147 | 5.186 | 5.114 | 5.127 | 5,940,198 | -0.07(-1.39%) |
Sep 10, 2018 | 5.246 | 5.246 | 5.193 | 5.200 | 2,289,733 | +0.05(+0.90%) |
Sep 07, 2018 | 5.153 | 5.186 | 5.140 | 5.153 | 1,720,790 | -0.03(-0.51%) |
Sep 06, 2018 | 5.180 | 5.213 | 5.167 | 5.180 | 1,951,087 | -0.04(-0.76%) |
Sep 05, 2018 | 5.246 | 5.246 | 5.213 | 5.219 | 2,816,953 | -0.07(-1.25%) |
Sep 04, 2018 | 5.265 | 5.298 | 5.252 | 5.285 | 2,434,243 | -0.06(-1.11%) |
Aug 31, 2018 | 5.344 | 5.344 | 5.344 | 0 | -0.11(-2.05%) | |
Aug 30, 2018 | 5.489 | 5.503 | 5.457 | 5.457 | 2,449,452 | -0.18(-3.16%) |
Aug 29, 2018 | 5.588 | 5.641 | 5.575 | 5.634 | 1,338,849 | +0.01(+0.23%) |
Aug 28, 2018 | 5.667 | 5.674 | 5.621 | 5.621 | 1,088,885 | -0.07(-1.27%) |
Aug 27, 2018 | 5.648 | 5.700 | 5.648 | 5.694 | 1,394,500 | +0.07(+1.17%) |
Aug 24, 2018 | 5.621 | 5.648 | 5.608 | 5.628 | 1,392,565 | +0.04(+0.71%) |
Aug 23, 2018 | 5.608 | 5.648 | 5.582 | 5.588 | 2,312,986 | -0.06(-1.05%) |
Aug 22, 2018 | 5.661 | 5.681 | 5.621 | 5.648 | 1,360,460 | +0.02(+0.35%) |
Aug 21, 2018 | 5.628 | 5.648 | 5.601 | 5.628 | 1,384,371 | +0.06(+1.07%) |
Aug 20, 2018 | 5.555 | 5.575 | 5.529 | 5.569 | 1,637,885 | +0.02(+0.36%) |
Aug 17, 2018 | 5.536 | 5.562 | 5.496 | 5.549 | 1,458,422 | -0.03(-0.59%) |
Aug 16, 2018 | 5.562 | 5.601 | 5.562 | 5.582 | 1,846,926 | +0.05(+0.83%) |
Aug 15, 2018 | 5.509 | 5.555 | 5.489 | 5.536 | 1,699,476 | -0.05(-0.94%) |
Aug 14, 2018 | 5.615 | 5.615 | 5.582 | 5.588 | 1,928,878 | -0.02(-0.35%) |
Aug 13, 2018 | 5.641 | 5.654 | 5.601 | 5.608 | 1,814,858 | -0.01(-0.23%) |
Aug 10, 2018 | 5.654 | 5.667 | 5.615 | 5.621 | 1,900,304 | -0.16(-2.74%) |
Aug 09, 2018 | 5.819 | 5.826 | 5.773 | 5.779 | 1,587,990 | -0.08(-1.35%) |
Aug 08, 2018 | 5.819 | 5.878 | 5.802 | 5.859 | 1,084,424 | -0.03(-0.56%) |
Aug 07, 2018 | 5.898 | 5.905 | 5.875 | 5.891 | 1,316,738 | +0.07(+1.25%) |
Aug 06, 2018 | 5.806 | 5.845 | 5.779 | 5.819 | 1,570,659 | -0.06(-1.01%) |
Aug 03, 2018 | 5.826 | 5.878 | 5.812 | 5.878 | 1,611,382 | +0.03(+0.56%) |
Aug 02, 2018 | 5.839 | 5.859 | 5.802 | 5.845 | 2,198,227 | -0.09(-1.44%) |
Aug 01, 2018 | 5.924 | 5.931 | 5.898 | 5.931 | 1,534,627 | -0.03(-0.44%) |
Jul 31, 2018 | 5.977 | 5.984 | 5.944 | 5.957 | 2,419,130 | -0.03(-0.55%) |
Jul 30, 2018 | 5.964 | 6.003 | 5.951 | 5.990 | 2,353,475 | +0.07(+1.22%) |
Jul 27, 2018 | 5.911 | 5.924 | 5.898 | 5.918 | 1,593,324 | +0.02(+0.34%) |
Jul 26, 2018 | 5.924 | 5.944 | 5.872 | 5.898 | 2,611,683 | +0.16(+2.76%) |
Jul 25, 2018 | 5.727 | 5.753 | 5.674 | 5.740 | 1,538,025 | +0.03(+0.58%) |
Jul 24, 2018 | 5.733 | 5.746 | 5.694 | 5.707 | 2,044,752 | -0.01(-0.23%) |
Jul 23, 2018 | 5.694 | 5.727 | 5.687 | 5.720 | 1,028,302 | -0.01(-0.12%) |
Jul 20, 2018 | 5.730 | 5.753 | 5.714 | 5.727 | 1,172,292 | +0.05(+0.81%) |
Jul 19, 2018 | 5.654 | 5.714 | 5.641 | 5.681 | 1,595,741 | -0.05(-0.92%) |
Jul 18, 2018 | 5.773 | 5.779 | 5.733 | 5.733 | 1,263,745 | -0.01(-0.23%) |
Jul 17, 2018 | 5.720 | 5.766 | 5.707 | 5.746 | 1,910,848 | -0.09(-1.58%) |
Jul 16, 2018 | 5.819 | 5.859 | 5.809 | 5.839 | 1,588,849 | +0.02(+0.34%) |
Jul 13, 2018 | 5.832 | 5.839 | 5.808 | 5.819 | 880,824 | -0.05(-0.79%) |
Jul 12, 2018 | 5.859 | 5.885 | 5.839 | 5.865 | 1,955,218 | +0.01(+0.11%) |
Jul 11, 2018 | 5.938 | 5.954 | 5.852 | 5.859 | 2,214,080 | -0.11(-1.77%) |
Jul 10, 2018 | 5.905 | 5.971 | 5.901 | 5.964 | 1,607,395 | -0.01(-0.22%) |
Jul 09, 2018 | 5.990 | 5.990 | 5.961 | 5.977 | 1,997,033 | +0.00(+0.00%) |
Jul 06, 2018 | 5.957 | 5.990 | 5.954 | 5.977 | 2,182,783 | +0.09(+1.45%) |
Jul 05, 2018 | 5.911 | 5.938 | 5.885 | 5.891 | 4,204,836 | +0.21(+3.71%) |
Jul 03, 2018 | 5.681 | 5.681 | 5.681 | 0 | +0.11(+1.89%) | |
Jul 02, 2018 | 5.549 | 5.595 | 5.542 | 5.575 | 2,916,093 | -0.05(-0.82%) |
Jun 29, 2018 | 5.608 | 5.641 | 5.601 | 5.621 | 2,915,768 | +0.03(+0.47%) |
Jun 28, 2018 | 5.588 | 5.608 | 5.549 | 5.595 | 2,675,643 | +0.01(+0.12%) |
Jun 27, 2018 | 5.648 | 5.684 | 5.575 | 5.588 | 2,144,981 | -0.07(-1.28%) |
Jun 26, 2018 | 5.687 | 5.687 | 5.631 | 5.661 | 1,819,332 | -0.02(-0.35%) |
Jun 25, 2018 | 5.720 | 5.733 | 5.667 | 5.681 | 2,066,218 | -0.03(-0.58%) |
Jun 22, 2018 | 5.700 | 5.746 | 5.674 | 5.714 | 2,027,314 | +0.08(+1.40%) |
Jun 21, 2018 | 5.628 | 5.654 | 5.615 | 5.634 | 1,720,397 | -0.03(-0.58%) |
Jun 20, 2018 | 5.727 | 5.727 | 5.664 | 5.667 | 1,198,856 | +0.03(+0.58%) |
Jun 19, 2018 | 5.608 | 5.648 | 5.601 | 5.634 | 1,650,812 | -0.01(-0.23%) |
Jun 18, 2018 | 5.667 | 5.681 | 5.628 | 5.648 | 1,252,327 | -0.07(-1.27%) |
Jun 15, 2018 | 5.727 | 5.674 | 5.720 | 1,464,944 | -0.03(-0.46%) | |
Jun 14, 2018 | 5.786 | 5.793 | 5.740 | 5.746 | 2,024,417 | -0.01(-0.11%) |
Jun 13, 2018 | 5.779 | 5.786 | 5.733 | 5.753 | 1,898,048 | -0.05(-0.89%) |
Jun 12, 2018 | 5.817 | 5.830 | 5.798 | 5.805 | 2,584,829 | +0.04(+0.67%) |
Jun 11, 2018 | 5.766 | 5.798 | 5.750 | 5.766 | 1,768,656 | +0.02(+0.34%) |
Jun 08, 2018 | 5.708 | 5.760 | 5.699 | 5.747 | 4,146,049 | -0.10(-1.65%) |
Jun 07, 2018 | 5.850 | 5.869 | 5.830 | 5.843 | 4,287,273 | -0.01(-0.11%) |
Jun 06, 2018 | 5.862 | 5.850 | 5,678,140 | +0.12(+2.13%) | ||
Jun 05, 2018 | 5.753 | 5.770 | 5.721 | 5.728 | 2,180,774 | -0.04(-0.67%) |
Jun 04, 2018 | 5.798 | 5.811 | 5.747 | 5.766 | 2,123,666 | +0.09(+1.58%) |