Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.359 | 5.394 | 5.276 | 5.304 | 2,260,002 | -0.10(-1.81%) |
Jul 30, 2019 | 5.443 | 5.443 | 5.387 | 5.401 | 2,378,468 | -0.15(-2.64%) |
Jul 29, 2019 | 5.541 | 5.558 | 5.527 | 5.548 | 1,350,033 | +0.06(+1.02%) |
Jul 26, 2019 | 5.464 | 5.506 | 5.450 | 5.492 | 1,818,967 | +0.02(+0.38%) |
Jul 25, 2019 | 5.527 | 5.534 | 5.457 | 5.471 | 1,899,807 | -0.17(-3.09%) |
Jul 24, 2019 | 5.687 | 5.694 | 5.638 | 5.645 | 1,262,580 | -0.03(-0.49%) |
Jul 23, 2019 | 5.680 | 5.701 | 5.666 | 5.673 | 1,363,221 | +0.02(+0.37%) |
Jul 22, 2019 | 5.666 | 5.673 | 5.631 | 5.652 | 1,407,061 | -0.03(-0.61%) |
Jul 19, 2019 | 5.687 | 5.736 | 5.673 | 5.687 | 2,123,731 | -0.04(-0.73%) |
Jul 18, 2019 | 5.736 | 5.750 | 5.694 | 5.729 | 2,207,172 | +0.01(+0.12%) |
Jul 17, 2019 | 5.757 | 5.771 | 5.715 | 5.722 | 1,619,965 | -0.06(-1.08%) |
Jul 16, 2019 | 5.819 | 5.833 | 5.771 | 5.785 | 1,938,271 | -0.03(-0.48%) |
Jul 15, 2019 | 5.819 | 5.830 | 5.785 | 5.812 | 1,140,903 | +0.01(+0.12%) |
Jul 12, 2019 | 5.833 | 5.840 | 5.798 | 5.805 | 1,238,998 | -0.05(-0.83%) |
Jul 11, 2019 | 5.861 | 5.875 | 5.830 | 5.854 | 1,709,459 | +0.02(+0.36%) |
Jul 10, 2019 | 5.847 | 5.861 | 5.812 | 5.833 | 1,961,293 | +0.01(+0.12%) |
Jul 09, 2019 | 5.826 | 5.847 | 5.812 | 5.826 | 2,006,498 | -0.01(-0.12%) |
Jul 08, 2019 | 5.819 | 5.833 | 5.802 | 5.833 | 2,085,286 | -0.02(-0.36%) |
Jul 05, 2019 | 5.819 | 5.854 | 5.792 | 5.854 | 2,159,028 | +0.08(+1.33%) |
Jul 03, 2019 | 5.792 | 5.812 | 5.771 | 5.778 | 1,058,924 | -0.01(-0.12%) |
Jul 02, 2019 | 5.743 | 5.802 | 5.743 | 5.785 | 1,970,821 | +0.03(+0.61%) |
Jul 01, 2019 | 5.778 | 5.778 | 5.743 | 5.750 | 2,265,913 | -0.03(-0.48%) |
Jun 28, 2019 | 5.764 | 5.785 | 5.757 | 5.778 | 1,961,018 | +0.02(+0.36%) |
Jun 27, 2019 | 5.750 | 5.767 | 5.736 | 5.757 | 3,867,183 | -0.04(-0.72%) |
Jun 26, 2019 | 5.778 | 5.812 | 5.760 | 5.798 | 1,920,367 | +0.03(+0.48%) |
Jun 25, 2019 | 5.785 | 5.805 | 5.771 | 5.771 | 1,819,505 | +0.00(+0.00%) |
Jun 24, 2019 | 5.757 | 5.785 | 5.750 | 5.771 | 3,367,295 | +0.00(+0.00%) |
Jun 21, 2019 | 5.736 | 5.785 | 5.722 | 5.771 | 2,554,905 | -0.01(-0.12%) |
Jun 20, 2019 | 5.743 | 5.785 | 5.736 | 5.778 | 2,978,773 | +0.02(+0.36%) |
Jun 19, 2019 | 5.722 | 5.771 | 5.718 | 5.757 | 1,390,272 | +0.04(+0.73%) |
Jun 18, 2019 | 5.708 | 5.736 | 5.694 | 5.715 | 1,728,598 | +0.12(+2.06%) |
Jun 17, 2019 | 5.633 | 5.647 | 5.593 | 5.599 | 1,966,695 | -0.03(-0.48%) |
Jun 14, 2019 | 5.640 | 5.654 | 5.625 | 5.627 | 3,815,587 | -0.08(-1.43%) |
Jun 13, 2019 | 5.722 | 5.735 | 5.692 | 5.708 | 1,918,820 | -0.07(-1.29%) |
Jun 12, 2019 | 5.776 | 5.796 | 5.769 | 5.783 | 1,465,403 | +0.03(+0.47%) |
Jun 11, 2019 | 5.728 | 5.783 | 5.722 | 5.755 | 2,791,034 | +0.08(+1.43%) |
Jun 10, 2019 | 5.694 | 5.708 | 5.654 | 5.674 | 3,600,776 | -0.01(-0.24%) |
Jun 07, 2019 | 5.674 | 5.708 | 5.664 | 5.688 | 8,204,854 | +0.07(+1.21%) |
Jun 06, 2019 | 5.627 | 5.640 | 5.599 | 5.620 | 3,241,880 | +0.00(+0.00%) |
Jun 05, 2019 | 5.586 | 5.627 | 5.566 | 5.620 | 4,872,652 | +0.03(+0.61%) |
Jun 04, 2019 | 5.559 | 5.593 | 5.533 | 5.586 | 5,419,471 | +0.12(+2.11%) |
Jun 03, 2019 | 5.403 | 5.474 | 5.383 | 5.471 | 3,546,329 | +0.09(+1.77%) |
May 31, 2019 | 5.376 | 5.396 | 5.362 | 5.376 | 3,152,808 | -0.02(-0.38%) |
May 30, 2019 | 5.396 | 5.416 | 5.376 | 5.396 | 5,087,314 | +0.01(+0.25%) |
May 29, 2019 | 5.410 | 5.410 | 5.362 | 5.383 | 4,223,903 | -0.03(-0.63%) |
May 28, 2019 | 5.450 | 5.464 | 5.410 | 5.416 | 3,717,710 | -0.02(-0.37%) |
May 24, 2019 | 5.464 | 5.471 | 5.430 | 5.437 | 1,604,210 | +0.03(+0.50%) |
May 23, 2019 | 5.410 | 5.437 | 5.403 | 5.410 | 3,123,370 | -0.03(-0.62%) |
May 22, 2019 | 5.444 | 5.484 | 5.430 | 5.444 | 2,153,532 | +0.01(+0.12%) |
May 21, 2019 | 5.450 | 5.454 | 5.416 | 5.437 | 1,465,404 | +0.00(+0.00%) |
May 20, 2019 | 5.410 | 5.450 | 5.410 | 5.437 | 2,570,395 | +0.03(+0.50%) |
May 17, 2019 | 5.396 | 5.433 | 5.386 | 5.410 | 4,565,841 | -0.03(-0.62%) |
May 16, 2019 | 5.430 | 5.471 | 5.410 | 5.444 | 1,934,328 | +0.01(+0.25%) |
May 15, 2019 | 5.362 | 5.437 | 5.349 | 5.430 | 3,289,584 | +0.04(+0.75%) |
May 14, 2019 | 5.369 | 5.410 | 5.349 | 5.389 | 4,248,706 | +0.09(+1.79%) |
May 13, 2019 | 5.328 | 5.342 | 5.288 | 5.294 | 3,234,246 | -0.15(-2.74%) |
May 10, 2019 | 5.335 | 5.467 | 5.328 | 5.444 | 4,578,085 | +0.03(+0.63%) |
May 09, 2019 | 5.376 | 5.423 | 5.369 | 5.410 | 3,167,213 | +0.02(+0.38%) |
May 08, 2019 | 5.450 | 5.457 | 5.383 | 5.389 | 3,676,096 | -0.06(-1.12%) |
May 07, 2019 | 5.484 | 5.491 | 5.430 | 5.450 | 2,590,727 | -0.08(-1.47%) |
May 06, 2019 | 5.491 | 5.545 | 5.484 | 5.532 | 1,681,599 | +0.00(+0.00%) |
May 03, 2019 | 5.505 | 5.538 | 5.481 | 5.532 | 5,968,401 | +0.01(+0.12%) |
May 02, 2019 | 5.572 | 5.579 | 5.498 | 5.525 | 2,059,070 | -0.05(-0.85%) |
May 01, 2019 | 5.620 | 5.633 | 5.572 | 5.572 | 2,856,009 | -0.05(-0.96%) |
Apr 30, 2019 | 5.613 | 5.647 | 5.586 | 5.627 | 1,789,984 | +0.00(+0.00%) |
Apr 29, 2019 | 5.640 | 5.660 | 5.599 | 5.627 | 5,580,334 | +0.01(+0.12%) |
Apr 26, 2019 | 5.627 | 5.647 | 5.613 | 5.620 | 6,945,236 | +0.07(+1.34%) |
Apr 25, 2019 | 5.525 | 5.572 | 5.518 | 5.545 | 2,276,742 | +0.01(+0.25%) |
Apr 24, 2019 | 5.566 | 5.566 | 5.518 | 5.532 | 3,422,079 | -0.09(-1.57%) |
Apr 23, 2019 | 5.660 | 5.660 | 5.606 | 5.620 | 9,185,336 | -0.07(-1.31%) |
Apr 22, 2019 | 5.762 | 5.762 | 5.688 | 5.694 | 1,703,103 | -0.03(-0.59%) |
Apr 18, 2019 | 5.708 | 5.755 | 5.701 | 5.728 | 2,238,961 | -0.03(-0.59%) |
Apr 17, 2019 | 5.735 | 5.776 | 5.728 | 5.762 | 6,262,717 | +0.07(+1.31%) |
Apr 16, 2019 | 5.688 | 5.688 | 5.654 | 5.688 | 7,763,392 | -0.02(-0.36%) |
Apr 15, 2019 | 5.735 | 5.749 | 5.701 | 5.708 | 5,199,666 | +0.01(+0.12%) |
Apr 12, 2019 | 5.749 | 5.769 | 5.701 | 5.701 | 3,200,012 | +0.01(+0.24%) |
Apr 11, 2019 | 5.688 | 5.694 | 5.667 | 5.688 | 863,258 | +0.03(+0.48%) |
Apr 10, 2019 | 5.674 | 5.694 | 5.647 | 5.660 | 1,326,511 | +0.01(+0.12%) |
Apr 09, 2019 | 5.681 | 5.688 | 5.654 | 5.654 | 1,495,647 | -0.05(-0.95%) |
Apr 08, 2019 | 5.708 | 5.715 | 5.660 | 5.708 | 2,031,095 | -0.02(-0.35%) |
Apr 05, 2019 | 5.701 | 5.745 | 5.688 | 5.728 | 1,804,534 | -0.09(-1.52%) |
Apr 04, 2019 | 5.762 | 5.823 | 5.762 | 5.816 | 1,385,321 | +0.05(+0.94%) |
Apr 03, 2019 | 5.722 | 5.762 | 5.715 | 5.762 | 2,300,314 | +0.07(+1.31%) |
Apr 02, 2019 | 5.660 | 5.705 | 5.647 | 5.688 | 2,405,622 | +0.01(+0.12%) |
Apr 01, 2019 | 5.708 | 5.715 | 5.664 | 5.681 | 4,856,506 | +0.01(+0.24%) |
Mar 29, 2019 | 5.647 | 5.681 | 5.620 | 5.667 | 5,439,417 | +0.04(+0.72%) |
Mar 28, 2019 | 5.755 | 5.755 | 5.620 | 5.627 | 3,757,120 | -0.18(-3.04%) |
Mar 27, 2019 | 5.837 | 5.850 | 5.783 | 5.803 | 2,790,202 | -0.01(-0.23%) |
Mar 26, 2019 | 5.810 | 5.823 | 5.793 | 5.816 | 1,510,299 | +0.03(+0.47%) |
Mar 25, 2019 | 5.837 | 5.857 | 5.789 | 5.789 | 1,680,457 | -0.05(-0.93%) |
Mar 22, 2019 | 5.884 | 5.898 | 5.837 | 5.844 | 2,643,444 | -0.14(-2.38%) |
Mar 21, 2019 | 5.993 | 6.006 | 5.969 | 5.986 | 2,627,272 | -0.05(-0.79%) |
Mar 20, 2019 | 6.006 | 6.054 | 5.966 | 6.033 | 3,768,301 | -0.03(-0.45%) |
Mar 19, 2019 | 6.094 | 6.108 | 6.047 | 6.060 | 1,900,668 | -0.01(-0.22%) |
Mar 18, 2019 | 6.060 | 6.079 | 6.023 | 6.074 | 1,724,299 | +0.02(+0.34%) |
Mar 15, 2019 | 5.986 | 6.054 | 5.972 | 6.054 | 3,049,401 | +0.19(+3.24%) |
Mar 14, 2019 | 5.884 | 5.918 | 5.857 | 5.864 | 2,386,758 | +0.00(+0.00%) |
Mar 13, 2019 | 5.864 | 5.864 | 5.830 | 5.864 | 2,024,438 | +0.05(+0.93%) |
Mar 12, 2019 | 5.816 | 5.837 | 5.803 | 5.810 | 3,201,278 | -0.08(-1.38%) |
Mar 11, 2019 | 5.823 | 5.898 | 5.816 | 5.891 | 3,179,567 | +0.04(+0.70%) |
Mar 08, 2019 | 5.769 | 5.857 | 5.769 | 5.850 | 2,808,069 | +0.09(+1.53%) |
Mar 07, 2019 | 5.816 | 5.823 | 5.755 | 5.762 | 2,245,856 | -0.04(-0.70%) |
Mar 06, 2019 | 5.783 | 5.810 | 5.762 | 5.803 | 2,660,791 | +0.03(+0.59%) |
Mar 05, 2019 | 5.742 | 5.783 | 5.722 | 5.769 | 1,837,872 | +0.07(+1.19%) |
Mar 04, 2019 | 5.728 | 5.735 | 5.667 | 5.701 | 2,398,562 | -0.08(-1.41%) |
Mar 01, 2019 | 5.837 | 5.857 | 5.769 | 5.783 | 2,390,753 | -0.08(-1.39%) |
Feb 28, 2019 | 5.864 | 5.891 | 5.857 | 5.864 | 2,419,030 | +0.02(+0.35%) |
Feb 27, 2019 | 5.864 | 5.884 | 5.833 | 5.844 | 1,821,150 | -0.05(-0.92%) |
Feb 26, 2019 | 5.877 | 5.905 | 5.871 | 5.898 | 1,126,048 | -0.05(-0.80%) |
Feb 25, 2019 | 6.013 | 6.020 | 5.938 | 5.945 | 1,724,387 | -0.03(-0.45%) |
Feb 22, 2019 | 5.952 | 6.006 | 5.932 | 5.972 | 1,547,712 | -0.03(-0.45%) |
Feb 21, 2019 | 5.999 | 6.006 | 5.955 | 5.999 | 1,620,190 | +0.07(+1.26%) |
Feb 20, 2019 | 5.898 | 5.952 | 5.884 | 5.925 | 1,535,784 | +0.05(+0.81%) |
Feb 19, 2019 | 5.816 | 5.884 | 5.810 | 5.877 | 1,335,679 | +0.09(+1.52%) |
Feb 15, 2019 | 5.749 | 5.789 | 5.732 | 5.789 | 1,568,512 | +0.14(+2.52%) |
Feb 14, 2019 | 5.640 | 5.674 | 5.627 | 5.647 | 1,430,864 | -0.01(-0.12%) |
Feb 13, 2019 | 5.660 | 5.681 | 5.641 | 5.654 | 1,618,668 | -0.01(-0.12%) |
Feb 12, 2019 | 5.701 | 5.708 | 5.647 | 5.660 | 1,530,644 | +0.03(+0.48%) |
Feb 11, 2019 | 5.647 | 5.660 | 5.627 | 5.633 | 1,817,510 | -0.04(-0.72%) |
Feb 08, 2019 | 5.620 | 5.688 | 5.593 | 5.674 | 1,989,221 | -0.05(-0.95%) |
Feb 07, 2019 | 5.789 | 5.796 | 5.722 | 5.728 | 2,258,255 | -0.16(-2.76%) |
Feb 06, 2019 | 5.884 | 5.918 | 5.884 | 5.891 | 2,027,232 | -0.02(-0.34%) |
Feb 05, 2019 | 5.871 | 5.932 | 5.847 | 5.911 | 1,543,231 | +0.09(+1.63%) |
Feb 04, 2019 | 5.789 | 5.823 | 5.762 | 5.816 | 1,893,714 | -0.07(-1.15%) |
Feb 01, 2019 | 5.850 | 5.891 | 5.827 | 5.884 | 1,641,679 | +0.01(+0.23%) |
Jan 31, 2019 | 5.844 | 5.884 | 5.816 | 5.871 | 3,080,041 | -0.06(-1.03%) |
Jan 30, 2019 | 5.871 | 5.945 | 5.830 | 5.932 | 2,017,576 | -0.01(-0.23%) |
Jan 29, 2019 | 5.945 | 5.979 | 5.932 | 5.945 | 1,612,340 | -0.05(-0.90%) |
Jan 28, 2019 | 5.959 | 6.020 | 5.952 | 5.999 | 1,538,367 | +0.02(+0.34%) |
Jan 25, 2019 | 5.959 | 6.006 | 5.959 | 5.979 | 1,165,062 | +0.04(+0.68%) |
Jan 24, 2019 | 5.972 | 5.986 | 5.911 | 5.938 | 1,218,933 | -0.04(-0.68%) |
Jan 23, 2019 | 5.993 | 6.040 | 5.955 | 5.979 | 2,126,051 | +0.07(+1.26%) |
Jan 22, 2019 | 5.938 | 5.959 | 5.898 | 5.905 | 2,353,239 | -0.05(-0.91%) |
Jan 18, 2019 | 5.959 | 5.979 | 5.932 | 5.959 | 1,760,575 | +0.07(+1.15%) |
Jan 17, 2019 | 5.871 | 5.905 | 5.850 | 5.891 | 1,654,894 | +0.01(+0.23%) |
Jan 16, 2019 | 5.891 | 5.918 | 5.871 | 5.877 | 1,208,117 | -0.01(-0.23%) |
Jan 15, 2019 | 5.884 | 5.911 | 5.850 | 5.891 | 6,117,392 | -0.04(-0.69%) |
Jan 14, 2019 | 5.925 | 5.959 | 5.911 | 5.932 | 3,041,534 | -0.03(-0.45%) |
Jan 11, 2019 | 5.986 | 5.999 | 5.952 | 5.959 | 2,603,762 | -0.01(-0.23%) |
Jan 10, 2019 | 5.952 | 5.993 | 5.952 | 5.972 | 4,005,776 | +0.05(+0.80%) |
Jan 09, 2019 | 5.945 | 5.966 | 5.911 | 5.925 | 1,839,485 | -0.09(-1.47%) |
Jan 08, 2019 | 5.986 | 6.027 | 5.942 | 6.013 | 2,674,762 | -0.01(-0.23%) |
Jan 07, 2019 | 5.972 | 6.047 | 5.952 | 6.027 | 2,140,164 | +0.08(+1.37%) |
Jan 04, 2019 | 5.911 | 5.972 | 5.898 | 5.945 | 2,783,139 | +0.12(+1.98%) |
Jan 03, 2019 | 5.816 | 5.877 | 5.793 | 5.830 | 2,700,605 | +0.07(+1.30%) |
Jan 02, 2019 | 5.660 | 5.769 | 5.654 | 5.755 | 2,497,010 | +0.02(+0.35%) |
Dec 31, 2018 | 5.715 | 5.755 | 5.688 | 5.735 | 2,705,252 | +0.02(+0.36%) |
Dec 28, 2018 | 5.722 | 5.762 | 5.701 | 5.715 | 2,980,955 | +0.00(+0.00%) |
Dec 27, 2018 | 5.606 | 5.722 | 5.559 | 5.715 | 3,125,708 | -0.01(-0.24%) |
Dec 26, 2018 | 5.559 | 5.742 | 5.538 | 5.728 | 2,525,253 | +0.14(+2.55%) |
Dec 24, 2018 | 5.660 | 5.694 | 5.555 | 5.586 | 1,879,471 | -0.09(-1.55%) |
Dec 21, 2018 | 5.735 | 5.783 | 5.640 | 5.674 | 3,412,432 | -0.10(-1.76%) |
Dec 20, 2018 | 5.762 | 5.816 | 5.742 | 5.776 | 3,599,988 | -0.03(-0.47%) |
Dec 19, 2018 | 5.837 | 5.932 | 5.769 | 5.803 | 4,055,991 | +0.05(+0.94%) |
Dec 18, 2018 | 5.742 | 5.766 | 5.708 | 5.749 | 3,151,492 | -0.05(-0.84%) |
Dec 17, 2018 | 5.857 | 5.870 | 5.781 | 5.797 | 3,567,230 | +0.01(+0.23%) |
Dec 14, 2018 | 5.797 | 5.817 | 5.745 | 5.784 | 8,087,932 | -0.07(-1.13%) |
Dec 13, 2018 | 5.863 | 5.883 | 5.824 | 5.850 | 2,359,682 | +0.05(+0.80%) |
Dec 12, 2018 | 5.791 | 5.850 | 5.784 | 5.804 | 3,051,849 | +0.16(+2.81%) |
Dec 11, 2018 | 5.751 | 5.763 | 5.639 | 5.646 | 2,864,046 | -0.04(-0.70%) |
Dec 10, 2018 | 5.712 | 5.718 | 5.622 | 5.685 | 3,197,347 | -0.07(-1.26%) |
Dec 07, 2018 | 5.791 | 5.824 | 5.725 | 5.758 | 2,627,018 | -0.01(-0.11%) |
Dec 06, 2018 | 5.791 | 5.804 | 5.679 | 5.764 | 5,200,228 | -0.05(-0.91%) |
Dec 04, 2018 | 5.962 | 5.976 | 5.787 | 5.817 | 5,863,311 | -0.14(-2.33%) |
Dec 03, 2018 | 5.989 | 5.995 | 5.949 | 5.956 | 2,977,384 | +0.01(+0.11%) |
Nov 30, 2018 | 5.943 | 5.962 | 5.896 | 5.949 | 2,435,133 | +0.05(+0.78%) |
Nov 29, 2018 | 5.890 | 5.923 | 5.865 | 5.903 | 2,471,708 | +0.03(+0.45%) |
Nov 28, 2018 | 5.824 | 5.910 | 5.791 | 5.877 | 4,017,011 | +0.08(+1.37%) |
Nov 27, 2018 | 5.745 | 5.797 | 5.721 | 5.797 | 3,345,034 | +0.03(+0.57%) |
Nov 26, 2018 | 5.672 | 5.787 | 5.672 | 5.764 | 4,692,594 | +0.27(+4.93%) |
Nov 23, 2018 | 5.500 | 5.508 | 5.484 | 5.494 | 1,379,540 | -0.09(-1.65%) |
Nov 21, 2018 | 5.586 | 5.586 | 5.586 | 0 | +0.08(+1.44%) | |
Nov 20, 2018 | 5.573 | 5.579 | 5.480 | 5.507 | 3,137,952 | -0.17(-3.02%) |
Nov 19, 2018 | 5.698 | 5.712 | 5.639 | 5.679 | 2,588,361 | +0.01(+0.12%) |
Nov 16, 2018 | 5.646 | 5.692 | 5.632 | 5.672 | 1,877,198 | +0.00(+0.00%) |
Nov 15, 2018 | 5.612 | 5.679 | 5.583 | 5.672 | 1,925,569 | +0.03(+0.47%) |
Nov 14, 2018 | 5.646 | 5.672 | 5.593 | 5.646 | 2,668,377 | +0.06(+1.06%) |
Nov 13, 2018 | 5.573 | 5.639 | 5.566 | 5.586 | 2,697,956 | +0.07(+1.32%) |
Nov 12, 2018 | 5.566 | 5.579 | 5.513 | 5.513 | 2,331,218 | -0.11(-1.88%) |
Nov 09, 2018 | 5.626 | 5.646 | 5.573 | 5.619 | 1,670,017 | -0.04(-0.70%) |
Nov 08, 2018 | 5.672 | 5.688 | 5.639 | 5.659 | 1,718,222 | -0.02(-0.35%) |
Nov 07, 2018 | 5.679 | 5.685 | 5.643 | 5.679 | 1,805,285 | +0.10(+1.78%) |
Nov 06, 2018 | 5.566 | 5.579 | 5.533 | 5.579 | 2,196,446 | -0.04(-0.71%) |
Nov 05, 2018 | 5.612 | 5.632 | 5.566 | 5.619 | 2,094,319 | +0.05(+0.83%) |
Nov 02, 2018 | 5.560 | 5.593 | 5.533 | 5.573 | 2,797,548 | -0.01(-0.12%) |
Nov 01, 2018 | 5.527 | 5.586 | 5.507 | 5.579 | 3,922,968 | +0.16(+2.92%) |
Oct 31, 2018 | 5.434 | 5.467 | 5.401 | 5.421 | 3,785,521 | +0.12(+2.24%) |
Oct 30, 2018 | 5.249 | 5.309 | 5.239 | 5.302 | 4,213,391 | +0.05(+0.88%) |
Oct 29, 2018 | 5.256 | 5.322 | 5.203 | 5.256 | 3,244,986 | +0.11(+2.18%) |
Oct 26, 2018 | 5.124 | 5.183 | 5.097 | 5.144 | 4,112,269 | -0.06(-1.14%) |
Oct 25, 2018 | 5.190 | 5.243 | 5.167 | 5.203 | 4,176,313 | +0.09(+1.68%) |
Oct 24, 2018 | 5.230 | 5.236 | 5.117 | 5.117 | 3,339,876 | -0.15(-2.76%) |
Oct 23, 2018 | 5.230 | 5.276 | 5.193 | 5.263 | 2,993,554 | +0.01(+0.25%) |
Oct 22, 2018 | 5.282 | 5.289 | 5.246 | 5.249 | 1,931,473 | -0.06(-1.12%) |
Oct 19, 2018 | 5.249 | 5.335 | 5.236 | 5.309 | 3,205,549 | +0.13(+2.55%) |
Oct 18, 2018 | 5.276 | 5.302 | 5.170 | 5.177 | 2,571,315 | -0.11(-2.00%) |
Oct 17, 2018 | 5.296 | 5.325 | 5.266 | 5.282 | 2,484,740 | -0.11(-1.96%) |
Oct 16, 2018 | 5.414 | 5.421 | 5.375 | 5.388 | 2,543,932 | -0.03(-0.49%) |
Oct 15, 2018 | 5.348 | 5.434 | 5.345 | 5.414 | 6,575,575 | +0.13(+2.50%) |
Oct 12, 2018 | 5.342 | 5.342 | 5.236 | 5.282 | 2,927,945 | -0.04(-0.74%) |
Oct 11, 2018 | 5.434 | 5.441 | 5.296 | 5.322 | 4,754,984 | -0.04(-0.74%) |
Oct 10, 2018 | 5.421 | 5.434 | 5.348 | 5.362 | 4,738,791 | +0.05(+0.99%) |
Oct 09, 2018 | 5.309 | 5.322 | 5.269 | 5.309 | 2,907,077 | -0.03(-0.50%) |
Oct 08, 2018 | 5.276 | 5.335 | 5.256 | 5.335 | 3,247,887 | +0.07(+1.25%) |
Oct 05, 2018 | 5.282 | 5.289 | 5.243 | 5.269 | 2,020,014 | -0.03(-0.50%) |
Oct 04, 2018 | 5.335 | 5.342 | 5.276 | 5.296 | 2,475,756 | +0.01(+0.25%) |
Oct 03, 2018 | 5.263 | 5.315 | 5.256 | 5.282 | 3,656,116 | +0.13(+2.43%) |
Oct 02, 2018 | 5.157 | 5.177 | 5.130 | 5.157 | 2,521,231 | -0.05(-0.89%) |
Oct 01, 2018 | 5.263 | 5.263 | 5.197 | 5.203 | 1,733,707 | +0.01(+0.25%) |
Sep 28, 2018 | 5.190 | 5.226 | 5.183 | 5.190 | 1,674,409 | -0.13(-2.36%) |
Sep 27, 2018 | 5.342 | 5.375 | 5.309 | 5.315 | 2,421,846 | +0.03(+0.50%) |
Sep 26, 2018 | 5.315 | 5.348 | 5.289 | 5.289 | 1,766,020 | +0.03(+0.50%) |
Sep 25, 2018 | 5.296 | 5.309 | 5.249 | 5.263 | 1,824,658 | -0.02(-0.38%) |
Sep 24, 2018 | 5.335 | 5.348 | 5.276 | 5.282 | 2,224,788 | -0.02(-0.37%) |
Sep 21, 2018 | 5.289 | 5.342 | 5.282 | 5.302 | 2,066,811 | -0.05(-0.86%) |
Sep 20, 2018 | 5.309 | 5.368 | 5.282 | 5.348 | 2,940,501 | +0.16(+3.05%) |
Sep 19, 2018 | 5.144 | 5.197 | 5.130 | 5.190 | 3,117,579 | +0.01(+0.26%) |
Sep 18, 2018 | 5.124 | 5.183 | 5.117 | 5.177 | 2,919,503 | +0.07(+1.29%) |
Sep 17, 2018 | 5.137 | 5.163 | 5.104 | 5.111 | 3,311,369 | -0.01(-0.13%) |
Sep 14, 2018 | 5.163 | 5.163 | 5.094 | 5.117 | 3,435,296 | -0.06(-1.15%) |
Sep 13, 2018 | 5.190 | 5.210 | 5.163 | 5.177 | 1,848,261 | +0.04(+0.77%) |
Sep 12, 2018 | 5.091 | 5.150 | 5.084 | 5.137 | 2,975,877 | +0.00(+0.00%) |
Sep 11, 2018 | 5.157 | 5.197 | 5.124 | 5.137 | 5,928,567 | -0.07(-1.39%) |
Sep 10, 2018 | 5.256 | 5.256 | 5.203 | 5.210 | 2,285,249 | +0.05(+0.90%) |
Sep 07, 2018 | 5.163 | 5.197 | 5.150 | 5.163 | 1,717,421 | -0.03(-0.51%) |
Sep 06, 2018 | 5.190 | 5.223 | 5.177 | 5.190 | 1,947,267 | -0.04(-0.76%) |
Sep 05, 2018 | 5.256 | 5.256 | 5.223 | 5.230 | 2,811,437 | -0.07(-1.25%) |
Sep 04, 2018 | 5.276 | 5.309 | 5.263 | 5.296 | 2,429,476 | -0.06(-1.11%) |
Aug 31, 2018 | 5.355 | 5.355 | 5.355 | 0 | -0.11(-2.05%) | |
Aug 30, 2018 | 5.500 | 5.513 | 5.467 | 5.467 | 2,444,656 | -0.18(-3.16%) |
Aug 29, 2018 | 5.599 | 5.652 | 5.586 | 5.646 | 1,336,227 | +0.01(+0.23%) |
Aug 28, 2018 | 5.679 | 5.685 | 5.632 | 5.632 | 1,086,753 | -0.07(-1.27%) |
Aug 27, 2018 | 5.659 | 5.712 | 5.659 | 5.705 | 1,391,769 | +0.07(+1.17%) |
Aug 24, 2018 | 5.632 | 5.659 | 5.619 | 5.639 | 1,389,838 | +0.04(+0.71%) |
Aug 23, 2018 | 5.619 | 5.659 | 5.593 | 5.599 | 2,308,457 | -0.06(-1.05%) |
Aug 22, 2018 | 5.672 | 5.692 | 5.632 | 5.659 | 1,357,797 | +0.02(+0.35%) |
Aug 21, 2018 | 5.639 | 5.659 | 5.612 | 5.639 | 1,381,660 | +0.06(+1.07%) |
Aug 20, 2018 | 5.566 | 5.586 | 5.540 | 5.579 | 1,634,678 | +0.02(+0.36%) |
Aug 17, 2018 | 5.546 | 5.573 | 5.507 | 5.560 | 1,455,567 | -0.03(-0.59%) |
Aug 16, 2018 | 5.573 | 5.612 | 5.573 | 5.593 | 1,843,310 | +0.05(+0.83%) |
Aug 15, 2018 | 5.520 | 5.566 | 5.500 | 5.546 | 1,696,148 | -0.05(-0.94%) |
Aug 14, 2018 | 5.626 | 5.626 | 5.593 | 5.599 | 1,925,101 | -0.02(-0.35%) |
Aug 13, 2018 | 5.652 | 5.665 | 5.612 | 5.619 | 1,811,305 | -0.01(-0.23%) |
Aug 10, 2018 | 5.665 | 5.679 | 5.626 | 5.632 | 1,896,584 | -0.16(-2.74%) |
Aug 09, 2018 | 5.830 | 5.837 | 5.784 | 5.791 | 1,584,881 | -0.08(-1.35%) |
Aug 08, 2018 | 5.830 | 5.890 | 5.814 | 5.870 | 1,082,300 | -0.03(-0.56%) |
Aug 07, 2018 | 5.910 | 5.916 | 5.887 | 5.903 | 1,314,160 | +0.07(+1.25%) |
Aug 06, 2018 | 5.817 | 5.857 | 5.791 | 5.830 | 1,567,584 | -0.06(-1.01%) |
Aug 03, 2018 | 5.837 | 5.890 | 5.824 | 5.890 | 1,608,226 | +0.03(+0.56%) |
Aug 02, 2018 | 5.850 | 5.870 | 5.814 | 5.857 | 2,193,923 | -0.09(-1.44%) |