Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.579 | 5.609 | 5.525 | 5.525 | 736,935 | -0.02(-0.33%) |
Oct 30, 2018 | 5.495 | 5.543 | 5.471 | 5.543 | 276,615 | +0.05(+0.88%) |
Oct 29, 2018 | 5.549 | 5.681 | 5.446 | 5.495 | 460,249 | -0.01(-0.11%) |
Oct 26, 2018 | 5.537 | 5.537 | 5.446 | 5.501 | 580,242 | -0.10(-1.72%) |
Oct 25, 2018 | 5.561 | 5.633 | 5.525 | 5.597 | 806,380 | +0.07(+1.20%) |
Oct 24, 2018 | 5.669 | 5.699 | 5.519 | 5.531 | 486,776 | -0.13(-2.23%) |
Oct 23, 2018 | 5.645 | 5.675 | 5.555 | 5.657 | 378,716 | -0.05(-0.89%) |
Oct 22, 2018 | 5.726 | 5.737 | 5.666 | 5.708 | 313,168 | +0.00(+0.00%) |
Oct 19, 2018 | 5.708 | 5.755 | 5.690 | 5.708 | 191,781 | +0.02(+0.31%) |
Oct 18, 2018 | 5.714 | 5.714 | 5.636 | 5.690 | 324,710 | -0.03(-0.52%) |
Oct 17, 2018 | 5.743 | 5.773 | 5.658 | 5.720 | 356,499 | -0.02(-0.42%) |
Oct 16, 2018 | 5.672 | 5.743 | 5.668 | 5.743 | 226,759 | +0.11(+1.91%) |
Oct 15, 2018 | 5.678 | 5.678 | 5.612 | 5.636 | 271,227 | -0.02(-0.42%) |
Oct 12, 2018 | 5.594 | 5.714 | 5.570 | 5.660 | 672,994 | +0.17(+3.04%) |
Oct 11, 2018 | 5.540 | 5.636 | 5.433 | 5.493 | 555,094 | -0.06(-1.08%) |
Oct 10, 2018 | 5.779 | 5.779 | 5.552 | 5.552 | 670,510 | -0.24(-4.12%) |
Oct 09, 2018 | 5.809 | 5.813 | 5.788 | 5.791 | 286,082 | +0.02(+0.31%) |
Oct 08, 2018 | 5.767 | 5.797 | 5.708 | 5.773 | 389,023 | +0.01(+0.10%) |
Oct 05, 2018 | 5.863 | 5.875 | 5.720 | 5.767 | 624,420 | -0.08(-1.43%) |
Oct 04, 2018 | 5.964 | 5.964 | 5.785 | 5.851 | 1,361,884 | -0.11(-1.90%) |
Oct 03, 2018 | 5.994 | 6.006 | 5.964 | 5.964 | 290,333 | -0.01(-0.10%) |
Oct 02, 2018 | 5.982 | 5.988 | 5.958 | 5.970 | 240,934 | +0.00(+0.00%) |
Oct 01, 2018 | 5.952 | 5.998 | 5.935 | 5.970 | 298,695 | +0.04(+0.60%) |
Sep 28, 2018 | 5.929 | 5.958 | 5.911 | 5.935 | 506,337 | +0.01(+0.20%) |
Sep 27, 2018 | 5.929 | 5.946 | 5.911 | 5.923 | 320,397 | +0.01(+0.10%) |
Sep 26, 2018 | 5.952 | 5.964 | 5.899 | 5.917 | 307,123 | -0.02(-0.40%) |
Sep 25, 2018 | 5.917 | 5.964 | 5.917 | 5.940 | 360,819 | +0.02(+0.40%) |
Sep 24, 2018 | 5.923 | 5.935 | 5.905 | 5.917 | 212,417 | -0.02(-0.30%) |
Sep 21, 2018 | 5.952 | 5.958 | 5.911 | 5.935 | 233,822 | -0.02(-0.30%) |
Sep 20, 2018 | 5.911 | 5.952 | 5.911 | 5.952 | 299,110 | +0.06(+0.97%) |
Sep 19, 2018 | 5.901 | 5.901 | 5.871 | 5.895 | 308,189 | +0.00(+0.00%) |
Sep 18, 2018 | 5.877 | 5.907 | 5.877 | 5.895 | 379,085 | +0.04(+0.61%) |
Sep 17, 2018 | 5.901 | 5.901 | 5.854 | 5.860 | 387,784 | -0.04(-0.60%) |
Sep 14, 2018 | 5.931 | 5.937 | 5.895 | 5.895 | 232,922 | -0.01(-0.20%) |
Sep 13, 2018 | 5.913 | 5.937 | 5.907 | 5.907 | 277,619 | -0.01(-0.10%) |
Sep 12, 2018 | 5.907 | 5.919 | 5.889 | 5.913 | 320,529 | +0.02(+0.30%) |
Sep 11, 2018 | 5.860 | 5.907 | 5.848 | 5.895 | 314,551 | +0.04(+0.61%) |
Sep 10, 2018 | 5.854 | 5.877 | 5.844 | 5.860 | 175,471 | +0.03(+0.51%) |
Sep 07, 2018 | 5.830 | 5.848 | 5.818 | 5.830 | 159,332 | -0.01(-0.20%) |
Sep 06, 2018 | 5.871 | 5.871 | 5.800 | 5.842 | 580,890 | -0.02(-0.30%) |
Sep 05, 2018 | 5.865 | 5.871 | 5.842 | 5.860 | 325,321 | -0.01(-0.10%) |
Sep 04, 2018 | 5.860 | 5.871 | 5.836 | 5.865 | 303,473 | +0.01(+0.10%) |
Aug 31, 2018 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.871 | 5.877 | 5.842 | 5.860 | 247,074 | -0.01(-0.10%) |
Aug 29, 2018 | 5.842 | 5.871 | 5.842 | 5.865 | 353,342 | +0.01(+0.20%) |
Aug 28, 2018 | 5.854 | 5.854 | 5.818 | 5.854 | 276,039 | +0.02(+0.41%) |
Aug 27, 2018 | 5.860 | 5.862 | 5.818 | 5.830 | 332,923 | -0.01(-0.20%) |
Aug 24, 2018 | 5.836 | 5.860 | 5.806 | 5.842 | 217,225 | +0.02(+0.31%) |
Aug 23, 2018 | 5.818 | 5.845 | 5.806 | 5.824 | 265,169 | -0.01(-0.14%) |
Aug 22, 2018 | 5.832 | 5.850 | 5.813 | 5.832 | 276,097 | +0.01(+0.20%) |
Aug 21, 2018 | 5.832 | 5.850 | 5.815 | 5.821 | 283,184 | -0.01(-0.10%) |
Aug 20, 2018 | 5.832 | 5.838 | 5.815 | 5.826 | 280,300 | -0.01(-0.10%) |
Aug 17, 2018 | 5.803 | 5.832 | 5.797 | 5.832 | 240,673 | +0.04(+0.61%) |
Aug 16, 2018 | 5.762 | 5.815 | 5.762 | 5.797 | 343,220 | +0.05(+0.82%) |
Aug 15, 2018 | 5.791 | 5.791 | 5.721 | 5.750 | 513,896 | -0.05(-0.91%) |
Aug 14, 2018 | 5.809 | 5.815 | 5.785 | 5.803 | 256,518 | +0.01(+0.10%) |
Aug 13, 2018 | 5.791 | 5.821 | 5.774 | 5.797 | 232,988 | +0.00(+0.00%) |
Aug 10, 2018 | 5.797 | 5.809 | 5.779 | 5.797 | 181,142 | +0.00(+0.00%) |
Aug 09, 2018 | 5.809 | 5.832 | 5.797 | 5.797 | 347,622 | -0.01(-0.10%) |
Aug 08, 2018 | 5.803 | 5.821 | 5.791 | 5.803 | 222,079 | -0.01(-0.10%) |
Aug 07, 2018 | 5.797 | 5.821 | 5.791 | 5.809 | 296,087 | +0.00(+0.00%) |
Aug 06, 2018 | 5.779 | 5.809 | 5.774 | 5.809 | 281,711 | +0.04(+0.61%) |
Aug 03, 2018 | 5.803 | 5.803 | 5.744 | 5.774 | 671,504 | -0.03(-0.51%) |
Aug 02, 2018 | 5.756 | 5.803 | 5.747 | 5.803 | 233,934 | +0.04(+0.61%) |
Aug 01, 2018 | 5.768 | 5.785 | 5.756 | 5.768 | 292,566 | +0.01(+0.10%) |
Jul 31, 2018 | 5.732 | 5.762 | 5.726 | 5.762 | 325,725 | +0.04(+0.62%) |
Jul 30, 2018 | 5.756 | 5.768 | 5.703 | 5.726 | 289,275 | -0.03(-0.51%) |
Jul 27, 2018 | 5.750 | 5.774 | 5.732 | 5.756 | 511,962 | +0.04(+0.62%) |
Jul 26, 2018 | 5.756 | 5.762 | 5.679 | 5.721 | 725,865 | -0.04(-0.61%) |
Jul 25, 2018 | 5.785 | 5.791 | 5.732 | 5.756 | 475,527 | -0.02(-0.31%) |
Jul 24, 2018 | 5.779 | 5.797 | 5.750 | 5.774 | 584,167 | +0.01(+0.10%) |
Jul 23, 2018 | 5.738 | 5.768 | 5.736 | 5.768 | 452,248 | +0.03(+0.57%) |
Jul 20, 2018 | 5.729 | 5.746 | 5.717 | 5.735 | 200,319 | +0.02(+0.41%) |
Jul 19, 2018 | 5.717 | 5.735 | 5.711 | 5.711 | 332,032 | +0.00(+0.00%) |
Jul 18, 2018 | 5.676 | 5.741 | 5.653 | 5.711 | 706,803 | +0.05(+0.82%) |
Jul 17, 2018 | 5.612 | 5.665 | 5.589 | 5.665 | 392,236 | +0.05(+0.94%) |
Jul 16, 2018 | 5.630 | 5.630 | 5.595 | 5.612 | 289,638 | +0.01(+0.21%) |
Jul 13, 2018 | 5.630 | 5.647 | 5.601 | 5.601 | 410,095 | -0.02(-0.41%) |
Jul 12, 2018 | 5.595 | 5.636 | 5.589 | 5.624 | 195,396 | +0.05(+0.94%) |
Jul 11, 2018 | 5.583 | 5.612 | 5.566 | 5.571 | 326,494 | -0.02(-0.31%) |
Jul 10, 2018 | 5.601 | 5.606 | 5.589 | 5.589 | 219,083 | +0.01(+0.10%) |
Jul 09, 2018 | 5.577 | 5.598 | 5.554 | 5.583 | 335,567 | +0.04(+0.63%) |
Jul 06, 2018 | 5.566 | 5.571 | 5.542 | 5.548 | 251,336 | -0.01(-0.11%) |
Jul 05, 2018 | 5.519 | 5.571 | 5.519 | 5.554 | 399,420 | +0.04(+0.74%) |
Jul 03, 2018 | 5.513 | 5.513 | 5.513 | 0 | +0.03(+0.53%) | |
Jul 02, 2018 | 5.501 | 5.536 | 5.487 | 5.484 | 471,169 | -0.02(-0.32%) |
Jun 29, 2018 | 5.525 | 5.548 | 5.501 | 5.501 | 550,256 | +0.01(+0.11%) |
Jun 28, 2018 | 5.525 | 5.531 | 5.466 | 5.496 | 818,221 | -0.02(-0.42%) |
Jun 27, 2018 | 5.589 | 5.601 | 5.513 | 5.519 | 393,758 | -0.06(-1.05%) |
Jun 26, 2018 | 5.583 | 5.601 | 5.566 | 5.577 | 362,071 | -0.02(-0.31%) |
Jun 25, 2018 | 5.601 | 5.612 | 5.571 | 5.595 | 645,139 | -0.02(-0.31%) |
Jun 22, 2018 | 5.589 | 5.630 | 5.583 | 5.612 | 269,216 | +0.05(+0.84%) |
Jun 21, 2018 | 5.606 | 5.630 | 5.566 | 5.566 | 517,007 | -0.02(-0.36%) |
Jun 20, 2018 | 5.637 | 5.655 | 5.585 | 5.585 | 698,182 | -0.03(-0.62%) |
Jun 19, 2018 | 5.614 | 5.632 | 5.568 | 5.620 | 378,530 | -0.01(-0.21%) |
Jun 18, 2018 | 5.609 | 5.637 | 5.597 | 5.632 | 376,151 | +0.01(+0.21%) |
Jun 15, 2018 | 5.632 | 5.580 | 5.620 | 419,066 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.614 | 5.637 | 5.569 | 5.620 | 789,374 | +0.01(+0.21%) |
Jun 13, 2018 | 5.591 | 5.614 | 5.591 | 5.609 | 540,717 | +0.02(+0.41%) |
Jun 12, 2018 | 5.533 | 5.597 | 5.522 | 5.585 | 665,649 | +0.06(+1.15%) |
Jun 11, 2018 | 5.470 | 5.542 | 5.464 | 5.522 | 1,163,630 | +0.06(+1.17%) |
Jun 08, 2018 | 5.452 | 5.470 | 5.441 | 5.458 | 206,026 | +0.02(+0.32%) |
Jun 07, 2018 | 5.470 | 5.481 | 5.435 | 5.441 | 780,975 | +0.00(+0.00%) |
Jun 06, 2018 | 5.435 | 5.441 | 614,108 | -0.03(-0.53%) | ||
Jun 05, 2018 | 5.464 | 5.475 | 5.460 | 5.470 | 396,135 | +0.01(+0.11%) |
Jun 04, 2018 | 5.435 | 5.470 | 5.435 | 5.464 | 675,864 | +0.04(+0.75%) |
Jun 01, 2018 | 5.406 | 5.452 | 5.406 | 5.423 | 287,482 | +0.03(+0.54%) |
May 31, 2018 | 5.441 | 5.441 | 5.394 | 5.394 | 410,543 | -0.03(-0.64%) |
May 30, 2018 | 5.400 | 5.435 | 5.400 | 5.429 | 239,418 | +0.05(+0.86%) |
May 29, 2018 | 5.365 | 5.383 | 5.348 | 5.383 | 387,984 | +0.02(+0.32%) |
May 25, 2018 | 5.365 | 5.365 | 5.365 | 0 | -0.05(-0.86%) | |
May 24, 2018 | 5.389 | 5.418 | 5.371 | 5.412 | 489,891 | +0.02(+0.43%) |
May 23, 2018 | 5.394 | 5.406 | 5.366 | 5.389 | 219,484 | -0.01(-0.26%) |
May 22, 2018 | 5.408 | 5.420 | 5.397 | 5.402 | 349,054 | -0.01(-0.21%) |
May 21, 2018 | 5.374 | 5.414 | 5.374 | 5.414 | 310,142 | +0.05(+0.96%) |
May 18, 2018 | 5.385 | 5.394 | 5.357 | 5.362 | 405,185 | -0.01(-0.21%) |
May 17, 2018 | 5.408 | 5.415 | 5.374 | 5.374 | 373,173 | -0.03(-0.64%) |
May 16, 2018 | 5.391 | 5.420 | 5.389 | 5.408 | 426,352 | +0.02(+0.32%) |
May 15, 2018 | 5.374 | 5.397 | 5.357 | 5.391 | 291,923 | +0.01(+0.21%) |
May 14, 2018 | 5.385 | 5.408 | 5.374 | 5.380 | 242,463 | +0.01(+0.11%) |
May 11, 2018 | 5.380 | 5.391 | 5.363 | 5.374 | 224,679 | +0.01(+0.21%) |
May 10, 2018 | 5.368 | 5.397 | 5.357 | 5.362 | 305,335 | +0.01(+0.21%) |
May 09, 2018 | 5.316 | 5.362 | 5.316 | 5.351 | 198,147 | +0.04(+0.76%) |
May 08, 2018 | 5.328 | 5.351 | 5.305 | 5.311 | 262,973 | -0.02(-0.43%) |
May 07, 2018 | 5.299 | 5.342 | 5.293 | 5.334 | 422,717 | +0.05(+0.87%) |
May 04, 2018 | 5.242 | 5.293 | 5.242 | 5.288 | 242,268 | +0.03(+0.66%) |
May 03, 2018 | 5.288 | 5.288 | 5.242 | 5.253 | 406,628 | -0.05(-0.97%) |
May 02, 2018 | 5.299 | 5.305 | 5.288 | 5.305 | 211,961 | +0.01(+0.11%) |
May 01, 2018 | 5.299 | 5.305 | 5.276 | 5.299 | 285,343 | +0.01(+0.11%) |
Apr 30, 2018 | 5.311 | 5.322 | 5.293 | 5.293 | 392,171 | -0.01(-0.11%) |
Apr 27, 2018 | 5.276 | 5.311 | 5.265 | 5.299 | 245,828 | +0.05(+0.87%) |
Apr 26, 2018 | 5.247 | 5.273 | 5.247 | 5.253 | 302,839 | +0.02(+0.44%) |
Apr 25, 2018 | 5.253 | 5.259 | 5.213 | 5.230 | 201,555 | -0.03(-0.65%) |
Apr 24, 2018 | 5.276 | 5.293 | 5.236 | 5.265 | 418,902 | +0.01(+0.22%) |
Apr 23, 2018 | 5.270 | 5.276 | 5.247 | 5.253 | 276,130 | -0.01(-0.22%) |
Apr 20, 2018 | 5.253 | 5.270 | 5.242 | 5.265 | 380,673 | +0.01(+0.17%) |
Apr 19, 2018 | 5.238 | 5.267 | 5.233 | 5.255 | 399,209 | +0.01(+0.22%) |
Apr 18, 2018 | 5.238 | 5.267 | 5.228 | 5.244 | 321,142 | +0.01(+0.11%) |
Apr 17, 2018 | 5.233 | 5.244 | 5.216 | 5.238 | 533,635 | +0.02(+0.44%) |
Apr 16, 2018 | 5.187 | 5.221 | 5.170 | 5.216 | 315,761 | +0.05(+0.99%) |
Apr 13, 2018 | 5.204 | 5.212 | 5.164 | 5.164 | 294,665 | -0.03(-0.55%) |
Apr 12, 2018 | 5.187 | 5.216 | 5.176 | 5.193 | 192,333 | +0.01(+0.11%) |
Apr 11, 2018 | 5.159 | 5.199 | 5.159 | 5.187 | 277,719 | +0.02(+0.33%) |
Apr 10, 2018 | 5.159 | 5.193 | 5.147 | 5.170 | 413,084 | +0.06(+1.11%) |
Apr 09, 2018 | 5.125 | 5.221 | 5.107 | 5.113 | 242,606 | +0.01(+0.22%) |
Apr 06, 2018 | 5.125 | 5.164 | 5.090 | 5.102 | 366,849 | -0.05(-0.99%) |
Apr 05, 2018 | 5.142 | 5.153 | 5.125 | 5.153 | 275,681 | +0.03(+0.67%) |
Apr 04, 2018 | 5.068 | 5.130 | 5.062 | 5.119 | 769,931 | +0.01(+0.11%) |
Apr 03, 2018 | 5.085 | 5.124 | 5.062 | 5.113 | 292,408 | +0.05(+0.90%) |
Apr 02, 2018 | 5.113 | 5.119 | 5.022 | 5.068 | 600,754 | -0.05(-1.00%) |
Mar 29, 2018 | 5.119 | 5.119 | 5.119 | 0 | +0.03(+0.67%) | |
Mar 28, 2018 | 5.079 | 5.119 | 5.059 | 5.085 | 285,035 | +0.02(+0.34%) |
Mar 27, 2018 | 5.153 | 5.153 | 5.059 | 5.068 | 627,774 | -0.07(-1.33%) |
Mar 26, 2018 | 5.079 | 5.154 | 5.073 | 5.136 | 351,480 | +0.09(+1.81%) |
Mar 23, 2018 | 5.134 | 5.033 | 5.045 | 554,825 | -0.06(-1.12%) | |
Mar 22, 2018 | 5.170 | 5.176 | 5.102 | 5.102 | 520,114 | -0.08(-1.54%) |
Mar 21, 2018 | 5.199 | 5.216 | 5.171 | 5.181 | 299,953 | +0.00(+0.07%) |
Mar 20, 2018 | 5.178 | 5.206 | 5.170 | 5.178 | 225,817 | -0.01(-0.11%) |
Mar 19, 2018 | 5.201 | 5.206 | 5.155 | 5.184 | 488,617 | -0.02(-0.43%) |
Mar 16, 2018 | 5.184 | 5.218 | 5.172 | 5.206 | 482,447 | +0.02(+0.44%) |
Mar 15, 2018 | 5.178 | 5.212 | 5.178 | 5.184 | 376,559 | +0.00(+0.00%) |
Mar 14, 2018 | 5.235 | 5.240 | 5.161 | 5.184 | 461,810 | -0.05(-0.86%) |
Mar 13, 2018 | 5.246 | 5.251 | 5.218 | 5.229 | 226,456 | +0.00(+0.00%) |
Mar 12, 2018 | 5.251 | 5.268 | 5.223 | 5.229 | 434,368 | -0.02(-0.43%) |
Mar 09, 2018 | 5.229 | 5.268 | 5.229 | 5.251 | 265,158 | +0.04(+0.76%) |
Mar 08, 2018 | 5.195 | 5.218 | 5.184 | 5.212 | 268,913 | +0.03(+0.54%) |
Mar 07, 2018 | 5.184 | 5.144 | 5.184 | 414,229 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.184 | 5.189 | 5.155 | 5.161 | 349,416 | +0.00(+0.00%) |
Mar 05, 2018 | 5.122 | 5.174 | 5.122 | 5.161 | 258,018 | +0.02(+0.44%) |
Mar 02, 2018 | 5.122 | 5.149 | 5.088 | 5.139 | 300,115 | +0.01(+0.11%) |
Mar 01, 2018 | 5.161 | 5.184 | 5.099 | 5.133 | 370,793 | -0.02(-0.33%) |
Feb 28, 2018 | 5.195 | 5.217 | 5.150 | 5.150 | 526,357 | -0.05(-0.87%) |
Feb 27, 2018 | 5.240 | 5.246 | 5.189 | 5.195 | 365,965 | -0.03(-0.65%) |
Feb 26, 2018 | 5.229 | 5.280 | 5.212 | 5.229 | 599,570 | +0.02(+0.43%) |
Feb 23, 2018 | 5.195 | 5.223 | 5.194 | 5.206 | 240,943 | +0.02(+0.44%) |
Feb 22, 2018 | 5.195 | 5.218 | 5.178 | 5.184 | 287,355 | -0.02(-0.33%) |
Feb 21, 2018 | 5.206 | 5.223 | 5.189 | 5.201 | 307,227 | +0.01(+0.11%) |
Feb 20, 2018 | 5.206 | 5.218 | 5.178 | 5.195 | 567,369 | -0.01(-0.26%) |
Feb 16, 2018 | 5.209 | 5.209 | 5.209 | 0 | +0.01(+0.11%) | |
Feb 15, 2018 | 5.209 | 5.231 | 5.164 | 5.203 | 430,803 | +0.00(+0.00%) |
Feb 14, 2018 | 5.203 | 5.125 | 5.203 | 659,027 | +0.04(+0.87%) | |
Feb 13, 2018 | 5.153 | 5.158 | 5.119 | 5.158 | 393,885 | -0.01(-0.11%) |
Feb 12, 2018 | 5.136 | 5.181 | 5.091 | 5.164 | 617,642 | +0.03(+0.55%) |
Feb 09, 2018 | 5.097 | 5.153 | 5.020 | 5.136 | 726,017 | +0.09(+1.78%) |
Feb 08, 2018 | 5.175 | 5.175 | 5.035 | 5.046 | 672,264 | -0.13(-2.49%) |
Feb 07, 2018 | 5.164 | 5.242 | 5.164 | 5.175 | 800,856 | -0.01(-0.22%) |
Feb 06, 2018 | 4.962 | 5.209 | 4.929 | 5.186 | 1,428,458 | +0.19(+3.81%) |
Feb 05, 2018 | 5.164 | 5.175 | 4.895 | 4.996 | 1,514,274 | -0.18(-3.57%) |
Feb 02, 2018 | 5.231 | 5.237 | 5.147 | 5.181 | 1,169,930 | -0.07(-1.39%) |
Feb 01, 2018 | 5.225 | 5.253 | 5.203 | 5.253 | 855,168 | +0.03(+0.64%) |
Jan 31, 2018 | 5.253 | 5.270 | 5.192 | 5.220 | 1,192,065 | +0.00(+0.00%) |
Jan 30, 2018 | 5.337 | 5.337 | 5.197 | 5.220 | 1,675,829 | -0.16(-2.92%) |
Jan 29, 2018 | 5.427 | 5.427 | 5.377 | 5.377 | 433,553 | -0.06(-1.03%) |
Jan 26, 2018 | 5.427 | 5.438 | 5.393 | 5.433 | 384,676 | +0.01(+0.21%) |
Jan 25, 2018 | 5.427 | 5.430 | 5.399 | 5.421 | 477,961 | +0.01(+0.10%) |
Jan 24, 2018 | 5.455 | 5.458 | 5.405 | 5.416 | 728,738 | -0.03(-0.62%) |
Jan 23, 2018 | 5.433 | 5.461 | 5.424 | 5.449 | 636,539 | +0.01(+0.16%) |
Jan 22, 2018 | 5.402 | 5.463 | 5.402 | 5.440 | 839,602 | +0.03(+0.51%) |
Jan 19, 2018 | 5.424 | 5.424 | 5.385 | 5.413 | 525,699 | +0.01(+0.21%) |
Jan 18, 2018 | 5.435 | 5.446 | 5.402 | 5.402 | 555,690 | -0.03(-0.51%) |
Jan 17, 2018 | 5.463 | 5.463 | 5.390 | 5.429 | 1,288,147 | -0.02(-0.31%) |
Jan 16, 2018 | 5.485 | 5.502 | 5.429 | 5.446 | 814,481 | -0.01(-0.20%) |
Jan 12, 2018 | 5.457 | 5.457 | 5.457 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 5.446 | 5.452 | 5.440 | 5.452 | 439,356 | +0.02(+0.31%) |
Jan 10, 2018 | 5.429 | 5.452 | 5.418 | 5.435 | 674,369 | -0.01(-0.10%) |
Jan 09, 2018 | 5.440 | 5.446 | 5.424 | 5.440 | 531,206 | +0.02(+0.31%) |
Jan 08, 2018 | 5.435 | 5.440 | 5.402 | 5.424 | 573,275 | +0.00(+0.00%) |
Jan 05, 2018 | 5.446 | 5.463 | 5.396 | 5.424 | 657,489 | -0.02(-0.41%) |
Jan 04, 2018 | 5.468 | 5.496 | 5.390 | 5.446 | 3,369,417 | +0.00(+0.00%) |
Jan 03, 2018 | 5.413 | 5.513 | 5.390 | 5.446 | 4,031,423 | +0.01(+0.20%) |
Jan 02, 2018 | 5.346 | 5.435 | 5.268 | 5.435 | 3,952,893 | +0.08(+1.56%) |
Dec 29, 2017 | 5.351 | 5.351 | 5.351 | 0 | +0.01(+0.21%) | |
Dec 28, 2017 | 5.313 | 5.340 | 5.302 | 5.340 | 527,069 | +0.03(+0.63%) |
Dec 27, 2017 | 5.296 | 5.318 | 5.294 | 5.307 | 488,031 | +0.01(+0.21%) |
Dec 26, 2017 | 5.279 | 5.307 | 5.274 | 5.296 | 748,517 | +0.02(+0.32%) |
Dec 22, 2017 | 5.246 | 5.296 | 5.246 | 5.279 | 497,535 | +0.02(+0.32%) |
Dec 21, 2017 | 5.279 | 5.279 | 5.235 | 5.263 | 788,610 | -0.00(-0.04%) |
Dec 20, 2017 | 5.232 | 5.265 | 5.226 | 5.265 | 770,580 | +0.03(+0.63%) |
Dec 19, 2017 | 5.199 | 5.232 | 5.196 | 5.232 | 578,757 | +0.04(+0.74%) |
Dec 18, 2017 | 5.182 | 5.199 | 5.166 | 5.193 | 817,508 | +0.02(+0.32%) |
Dec 15, 2017 | 5.155 | 5.177 | 5.149 | 5.177 | 468,225 | +0.03(+0.64%) |
Dec 14, 2017 | 5.155 | 5.166 | 5.132 | 5.144 | 325,305 | -0.02(-0.32%) |
Dec 13, 2017 | 5.127 | 5.166 | 5.122 | 5.160 | 809,734 | +0.04(+0.86%) |
Dec 12, 2017 | 5.116 | 5.132 | 5.105 | 5.116 | 381,192 | +0.01(+0.22%) |
Dec 11, 2017 | 5.094 | 5.116 | 5.094 | 5.105 | 277,589 | +0.01(+0.22%) |
Dec 08, 2017 | 5.116 | 5.131 | 5.094 | 5.094 | 330,631 | -0.01(-0.11%) |
Dec 07, 2017 | 5.099 | 5.138 | 5.095 | 5.099 | 809,805 | -0.01(-0.11%) |
Dec 06, 2017 | 5.094 | 5.110 | 5.083 | 5.105 | 448,634 | +0.02(+0.43%) |
Dec 05, 2017 | 5.061 | 5.099 | 5.061 | 5.083 | 491,414 | +0.03(+0.66%) |
Dec 04, 2017 | 5.099 | 5.099 | 5.039 | 5.050 | 334,875 | -0.03(-0.54%) |
Dec 01, 2017 | 5.061 | 5.077 | 5.044 | 5.077 | 493,598 | +0.02(+0.33%) |
Nov 30, 2017 | 5.066 | 5.099 | 5.044 | 5.061 | 1,033,626 | +0.01(+0.22%) |
Nov 29, 2017 | 5.061 | 5.066 | 5.022 | 5.050 | 432,249 | +0.00(+0.00%) |
Nov 28, 2017 | 5.072 | 5.072 | 5.039 | 5.050 | 511,137 | +0.01(+0.11%) |
Nov 27, 2017 | 5.066 | 5.083 | 5.039 | 5.044 | 490,249 | -0.03(-0.54%) |
Nov 24, 2017 | 5.044 | 5.082 | 5.044 | 5.072 | 109,398 | +0.03(+0.60%) |
Nov 22, 2017 | 5.028 | 5.050 | 5.022 | 5.042 | 328,637 | +0.01(+0.27%) |
Nov 21, 2017 | 5.050 | 5.050 | 5.022 | 5.028 | 437,094 | +0.00(+0.07%) |
Nov 20, 2017 | 5.013 | 5.030 | 5.003 | 5.024 | 554,700 | +0.02(+0.44%) |
Nov 17, 2017 | 4.981 | 5.008 | 4.975 | 5.003 | 375,621 | +0.03(+0.55%) |
Nov 16, 2017 | 4.975 | 4.997 | 4.964 | 4.975 | 477,150 | +0.02(+0.44%) |
Nov 15, 2017 | 4.953 | 4.969 | 4.921 | 4.953 | 532,455 | -0.01(-0.22%) |
Nov 14, 2017 | 4.964 | 4.981 | 4.948 | 4.964 | 511,478 | -0.01(-0.22%) |
Nov 13, 2017 | 5.013 | 5.019 | 4.970 | 4.975 | 540,423 | -0.05(-0.98%) |
Nov 10, 2017 | 5.008 | 5.030 | 4.997 | 5.024 | 296,163 | +0.01(+0.11%) |
Nov 09, 2017 | 5.008 | 5.019 | 4.981 | 5.019 | 680,558 | -0.02(-0.43%) |
Nov 08, 2017 | 5.030 | 5.046 | 5.019 | 5.041 | 273,777 | +0.01(+0.22%) |
Nov 07, 2017 | 5.019 | 5.041 | 5.003 | 5.030 | 781,656 | +0.02(+0.33%) |
Nov 06, 2017 | 5.019 | 5.024 | 5.008 | 5.013 | 822,054 | +0.01(+0.11%) |
Nov 03, 2017 | 5.013 | 5.019 | 5.003 | 5.008 | 525,584 | +0.00(+0.00%) |
Nov 02, 2017 | 5.024 | 5.030 | 5.003 | 5.008 | 570,939 | -0.02(-0.33%) |