Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5896 | 5930 | 5886 | 5905 | 0 | -7.55(-0.13%) |
Nov 28, 2019 | 5910 | 5919 | 5900 | 5913 | 0 | -14.12(-0.24%) |
Nov 27, 2019 | 5943 | 5947 | 5922 | 5927 | 0 | -2.78(-0.05%) |
Nov 26, 2019 | 5927 | 5942 | 5910 | 5930 | 0 | +4.76(+0.08%) |
Nov 25, 2019 | 5918 | 5934 | 5908 | 5925 | 0 | +31.73(+0.54%) |
Nov 22, 2019 | 5886 | 5930 | 5886 | 5893 | 0 | +11.92(+0.20%) |
Nov 21, 2019 | 5861 | 5896 | 5834 | 5881 | 0 | -12.82(-0.22%) |
Nov 20, 2019 | 5881 | 5903 | 5860 | 5894 | 0 | -15.02(-0.25%) |
Nov 19, 2019 | 5937 | 5967 | 5896 | 5909 | 0 | -20.74(-0.35%) |
Nov 18, 2019 | 5940 | 5942 | 5900 | 5930 | 0 | -9.48(-0.16%) |
Nov 15, 2019 | 5933 | 5948 | 5908 | 5939 | 0 | +38.19(+0.65%) |
Nov 14, 2019 | 5902 | 5917 | 5894 | 5901 | 0 | -6.01(-0.10%) |
Nov 13, 2019 | 5908 | 5918 | 5874 | 5907 | 0 | -12.66(-0.21%) |
Nov 12, 2019 | 5904 | 5931 | 5897 | 5920 | 0 | +25.93(+0.44%) |
Nov 11, 2019 | 5874 | 5906 | 5872 | 5894 | 0 | +4.12(+0.07%) |
Nov 08, 2019 | 5867 | 5890 | 5862 | 5890 | 0 | -1.29(-0.02%) |
Nov 07, 2019 | 5889 | 5895 | 5871 | 5891 | 0 | +24.25(+0.41%) |
Nov 06, 2019 | 5848 | 5876 | 5838 | 5867 | 0 | +19.85(+0.34%) |
Nov 05, 2019 | 5826 | 5850 | 5819 | 5847 | 0 | +22.59(+0.39%) |
Nov 04, 2019 | 5788 | 5834 | 5785 | 5824 | 0 | +62.41(+1.08%) |
Nov 01, 2019 | 5749 | 5778 | 5740 | 5762 | 0 | +32.03(+0.56%) |
Oct 31, 2019 | 5770 | 5778 | 5719 | 5730 | 0 | -36.01(-0.62%) |
Oct 30, 2019 | 5750 | 5766 | 5720 | 5766 | 0 | +25.73(+0.45%) |
Oct 29, 2019 | 5728 | 5742 | 5715 | 5740 | 0 | +9.57(+0.17%) |
Oct 28, 2019 | 5721 | 5747 | 5711 | 5731 | 0 | +8.42(+0.15%) |
Oct 25, 2019 | 5695 | 5723 | 5672 | 5722 | 0 | +37.82(+0.67%) |
Oct 24, 2019 | 5678 | 5692 | 5660 | 5684 | 0 | +30.89(+0.55%) |
Oct 23, 2019 | 5617 | 5658 | 5616 | 5653 | 0 | -4.25(-0.08%) |
Oct 22, 2019 | 5645 | 5659 | 5613 | 5658 | 0 | +9.34(+0.17%) |
Oct 21, 2019 | 5633 | 5665 | 5625 | 5648 | 0 | +12.10(+0.21%) |
Oct 18, 2019 | 5653 | 5668 | 5622 | 5636 | 0 | -36.82(-0.65%) |
Oct 17, 2019 | 5680 | 5737 | 5673 | 5673 | 0 | -23.83(-0.42%) |
Oct 16, 2019 | 5703 | 5709 | 5678 | 5697 | 0 | -5.15(-0.09%) |
Oct 15, 2019 | 5677 | 5724 | 5660 | 5702 | 0 | +58.97(+1.04%) |
Oct 14, 2019 | 5631 | 5650 | 5600 | 5643 | 0 | -22.40(-0.40%) |
Oct 11, 2019 | 5577 | 5667 | 5574 | 5665 | 0 | +96.43(+1.73%) |
Oct 10, 2019 | 5521 | 5581 | 5487 | 5569 | 0 | +69.91(+1.27%) |
Oct 09, 2019 | 5458 | 5516 | 5447 | 5499 | 0 | +42.52(+0.78%) |
Oct 08, 2019 | 5526 | 5531 | 5452 | 5457 | 0 | -64.99(-1.18%) |
Oct 07, 2019 | 5477 | 5524 | 5462 | 5522 | 0 | +33.29(+0.61%) |
Oct 04, 2019 | 5457 | 5488 | 5426 | 5488 | 0 | +49.55(+0.91%) |
Oct 03, 2019 | 5432 | 5473 | 5393 | 5439 | 0 | +16.00(+0.30%) |
Oct 02, 2019 | 5587 | 5589 | 5423 | 5423 | 0 | -174.86(-3.12%) |
Oct 01, 2019 | 5696 | 5705 | 5595 | 5598 | 0 | -80.16(-1.41%) |
Sep 30, 2019 | 5636 | 5678 | 5625 | 5678 | 0 | +37.21(+0.66%) |
Sep 27, 2019 | 5627 | 5645 | 5622 | 5641 | 0 | +20.01(+0.36%) |
Sep 26, 2019 | 5574 | 5632 | 5572 | 5621 | 0 | +36.77(+0.66%) |
Sep 25, 2019 | 5598 | 5601 | 5532 | 5584 | 0 | -44.53(-0.79%) |
Sep 24, 2019 | 5644 | 5648 | 5625 | 5628 | 0 | -2.43(-0.04%) |
Sep 23, 2019 | 5679 | 5684 | 5619 | 5631 | 0 | -60.02(-1.05%) |
Sep 20, 2019 | 5655 | 5696 | 5648 | 5691 | 0 | +31.70(+0.56%) |
Sep 19, 2019 | 5618 | 5663 | 5617 | 5659 | 0 | +38.43(+0.68%) |
Sep 18, 2019 | 5610 | 5635 | 5602 | 5621 | 0 | +5.14(+0.09%) |
Sep 17, 2019 | 5603 | 5619 | 5588 | 5616 | 0 | +13.28(+0.24%) |
Sep 16, 2019 | 5627 | 5633 | 5602 | 5602 | 0 | -53.23(-0.94%) |
Sep 13, 2019 | 5649 | 5672 | 5638 | 5655 | 0 | +37.40(+0.67%) |
Sep 11, 2019 | 5618 | 5618 | 5618 | 5618 | 0 | +24.85(+0.44%) |
Sep 10, 2019 | 5587 | 5597 | 5556 | 5593 | 0 | +4.26(+0.08%) |
Sep 09, 2019 | 5606 | 5612 | 5580 | 5589 | 0 | -15.04(-0.27%) |
Sep 06, 2019 | 5592 | 5611 | 5582 | 5604 | 0 | +10.62(+0.19%) |
Sep 05, 2019 | 5570 | 5606 | 5560 | 5593 | 0 | +61.30(+1.11%) |
Sep 04, 2019 | 5519 | 5537 | 5508 | 5532 | 0 | +66.00(+1.21%) |
Sep 03, 2019 | 5484 | 5485 | 5441 | 5466 | 0 | -26.97(-0.49%) |
Sep 02, 2019 | 5483 | 5503 | 5480 | 5493 | 0 | +12.56(+0.23%) |
Aug 30, 2019 | 5452 | 5504 | 5447 | 5480 | 0 | +30.51(+0.56%) |
Aug 29, 2019 | 5359 | 5453 | 5355 | 5450 | 0 | +81.17(+1.51%) |
Aug 28, 2019 | 5372 | 5375 | 5323 | 5369 | 0 | -18.29(-0.34%) |
Aug 27, 2019 | 5350 | 5399 | 5322 | 5387 | 0 | +36.07(+0.67%) |
Aug 26, 2019 | 5310 | 5377 | 5301 | 5351 | 0 | +24.15(+0.45%) |
Aug 23, 2019 | 5413 | 5421 | 5327 | 5327 | 0 | -61.38(-1.14%) |
Aug 22, 2019 | 5415 | 5440 | 5378 | 5388 | 0 | -47.23(-0.87%) |
Aug 21, 2019 | 5360 | 5441 | 5360 | 5435 | 0 | +90.84(+1.70%) |
Aug 20, 2019 | 5364 | 5391 | 5329 | 5345 | 0 | -26.92(-0.50%) |
Aug 19, 2019 | 5333 | 5379 | 5326 | 5372 | 0 | +70.77(+1.34%) |
Aug 16, 2019 | 5255 | 5306 | 5249 | 5301 | 0 | +63.86(+1.22%) |
Aug 15, 2019 | 5275 | 5278 | 5171 | 5237 | 0 | -14.37(-0.27%) |
Aug 14, 2019 | 5368 | 5368 | 5234 | 5251 | 0 | -107.70(-2.01%) |
Aug 02, 2019 | 5428 | 5359 | 5359 | 5359 | 0 | -198.41(-3.57%) |
Aug 01, 2019 | 5501 | 5564 | 5500 | 5557 | 0 | +38.51(+0.70%) |
Jul 31, 2019 | 5512 | 5539 | 5503 | 5519 | 0 | +7.83(+0.14%) |
Jul 30, 2019 | 5611 | 5611 | 5497 | 5511 | 0 | -90.03(-1.61%) |
Jul 29, 2019 | 5599 | 5624 | 5591 | 5601 | 0 | -8.95(-0.16%) |
Jul 26, 2019 | 5573 | 5614 | 5569 | 5610 | 0 | +32.00(+0.57%) |
Jul 25, 2019 | 5647 | 5673 | 5550 | 5578 | 0 | -27.82(-0.50%) |
Jul 24, 2019 | 5618 | 5627 | 5583 | 5606 | 0 | -12.29(-0.22%) |
Jul 23, 2019 | 5591 | 5639 | 5581 | 5618 | 0 | +51.14(+0.92%) |
Jul 22, 2019 | 5550 | 5576 | 5546 | 5567 | 0 | +14.68(+0.26%) |
Jul 19, 2019 | 5581 | 5598 | 5534 | 5552 | 0 | +1.79(+0.03%) |
Jul 18, 2019 | 5538 | 5586 | 5533 | 5551 | 0 | -21.16(-0.38%) |
Jul 17, 2019 | 5602 | 5621 | 5568 | 5572 | 0 | -42.67(-0.76%) |
Jul 16, 2019 | 5574 | 5627 | 5573 | 5614 | 0 | +36.17(+0.65%) |
Jul 15, 2019 | 5581 | 5606 | 5551 | 5578 | 0 | +5.35(+0.10%) |
Jul 12, 2019 | 5559 | 5588 | 5553 | 5573 | 0 | +20.91(+0.38%) |
Jul 11, 2019 | 5590 | 5592 | 5549 | 5552 | 0 | -15.64(-0.28%) |
Jul 10, 2019 | 5562 | 5606 | 5558 | 5568 | 0 | -4.51(-0.08%) |
Jul 09, 2019 | 5578 | 5583 | 5545 | 5572 | 0 | -17.09(-0.31%) |
Jul 08, 2019 | 5580 | 5599 | 5573 | 5589 | 0 | -4.53(-0.08%) |
Jul 05, 2019 | 5614 | 5617 | 5573 | 5594 | 0 | -27.01(-0.48%) |
Jul 04, 2019 | 5623 | 5630 | 5613 | 5621 | 0 | +1.92(+0.03%) |
Jul 03, 2019 | 5579 | 5619 | 5579 | 5619 | 0 | +41.99(+0.75%) |
Jul 02, 2019 | 5578 | 5583 | 5557 | 5577 | 0 | +8.91(+0.16%) |
Jul 01, 2019 | 5584 | 5611 | 5568 | 5568 | 0 | +28.94(+0.52%) |
Jun 28, 2019 | 5491 | 5545 | 5486 | 5539 | 0 | +45.36(+0.83%) |
Jun 27, 2019 | 5508 | 5511 | 5466 | 5494 | 0 | -7.11(-0.13%) |
Jun 26, 2019 | 5505 | 5531 | 5497 | 5501 | 0 | -13.85(-0.25%) |
Jun 25, 2019 | 5500 | 5524 | 5500 | 5515 | 0 | -7.14(-0.13%) |
Jun 24, 2019 | 5534 | 5547 | 5514 | 5522 | 0 | -6.62(-0.12%) |
Jun 21, 2019 | 5534 | 5582 | 5518 | 5528 | 0 | -7.24(-0.13%) |
Jun 20, 2019 | 5551 | 5564 | 5536 | 5536 | 0 | +17.12(+0.31%) |
Jun 19, 2019 | 5513 | 5522 | 5497 | 5518 | 0 | +8.72(+0.16%) |
Jun 18, 2019 | 5386 | 5516 | 5376 | 5510 | 0 | +118.78(+2.20%) |
Jun 17, 2019 | 5371 | 5409 | 5368 | 5391 | 0 | +23.33(+0.43%) |
Jun 14, 2019 | 5367 | 5369 | 5342 | 5368 | 0 | -8.01(-0.15%) |
Jun 13, 2019 | 5362 | 5393 | 5353 | 5376 | 0 | +0.71(+0.01%) |
Jun 12, 2019 | 5379 | 5395 | 5359 | 5375 | 0 | -33.53(-0.62%) |
Jun 11, 2019 | 5383 | 5432 | 5381 | 5408 | 0 | +25.95(+0.48%) |
Jun 10, 2019 | 5382 | 5397 | 5370 | 5382 | 0 | +18.45(+0.34%) |
Jun 07, 2019 | 5300 | 5390 | 5300 | 5364 | 0 | +85.62(+1.62%) |
Jun 06, 2019 | 5294 | 5333 | 5265 | 5278 | 0 | -13.57(-0.26%) |
Jun 05, 2019 | 5271 | 5307 | 5266 | 5292 | 0 | +23.74(+0.45%) |
Jun 04, 2019 | 5204 | 5279 | 5192 | 5268 | 0 | +26.80(+0.51%) |
Jun 03, 2019 | 5172 | 5241 | 5152 | 5241 | 0 | +33.83(+0.65%) |
May 31, 2019 | 5199 | 5208 | 5161 | 5208 | 0 | -41.28(-0.79%) |
May 30, 2019 | 5242 | 5258 | 5230 | 5249 | 0 | +26.79(+0.51%) |
May 29, 2019 | 5249 | 5253 | 5204 | 5222 | 0 | -90.57(-1.70%) |
May 28, 2019 | 5343 | 5351 | 5301 | 5313 | 0 | -23.50(-0.44%) |
May 27, 2019 | 5341 | 5364 | 5323 | 5336 | 0 | +19.68(+0.37%) |
May 24, 2019 | 5308 | 5338 | 5303 | 5317 | 0 | +35.14(+0.67%) |
May 23, 2019 | 5335 | 5340 | 5273 | 5281 | 0 | -97.61(-1.81%) |
May 22, 2019 | 5382 | 5400 | 5345 | 5379 | 0 | -6.48(-0.12%) |
May 21, 2019 | 5373 | 5395 | 5350 | 5385 | 0 | +26.87(+0.50%) |
May 20, 2019 | 5425 | 5439 | 5333 | 5359 | 0 | -79.64(-1.46%) |
May 17, 2019 | 5428 | 5451 | 5402 | 5438 | 0 | -9.88(-0.18%) |
May 16, 2019 | 5365 | 5448 | 5347 | 5448 | 0 | +73.85(+1.37%) |
May 15, 2019 | 5348 | 5374 | 5297 | 5374 | 0 | +32.91(+0.62%) |
May 14, 2019 | 5292 | 5341 | 5289 | 5341 | 0 | +78.78(+1.50%) |
May 13, 2019 | 5332 | 5334 | 5248 | 5263 | 0 | -64.87(-1.22%) |
May 10, 2019 | 5354 | 5372 | 5312 | 5327 | 0 | +14.28(+0.27%) |
May 09, 2019 | 5358 | 5364 | 5307 | 5313 | 0 | -104.43(-1.93%) |
May 08, 2019 | 5389 | 5426 | 5378 | 5418 | 0 | +21.84(+0.40%) |
May 07, 2019 | 5479 | 5490 | 5388 | 5396 | 0 | -87.77(-1.60%) |
May 06, 2019 | 5451 | 5490 | 5423 | 5484 | 0 | -65.32(-1.18%) |
May 03, 2019 | 5537 | 5563 | 5536 | 5549 | 0 | +9.98(+0.18%) |
May 02, 2019 | 5568 | 5573 | 5538 | 5539 | 0 | -47.55(-0.85%) |
Apr 30, 2019 | 5586 | 5586 | 5586 | 5586 | 0 | +5.43(+0.10%) |
Apr 29, 2019 | 5567 | 5594 | 5547 | 5581 | 0 | +11.62(+0.21%) |
Apr 26, 2019 | 5570 | 5575 | 5547 | 5569 | 0 | +11.69(+0.21%) |
Apr 25, 2019 | 5569 | 5572 | 5538 | 5558 | 0 | -18.39(-0.33%) |
Apr 24, 2019 | 5581 | 5598 | 5557 | 5576 | 0 | -15.63(-0.28%) |
Apr 23, 2019 | 5578 | 5596 | 5565 | 5592 | 0 | +11.31(+0.20%) |
Apr 18, 2019 | 5580 | 5580 | 5580 | 5580 | 0 | +17.29(+0.31%) |
Apr 17, 2019 | 5528 | 5569 | 5523 | 5563 | 0 | +34.42(+0.62%) |
Apr 16, 2019 | 5511 | 5532 | 5503 | 5529 | 0 | +19.94(+0.36%) |
Apr 15, 2019 | 5502 | 5518 | 5498 | 5509 | 0 | +6.03(+0.11%) |
Apr 12, 2019 | 5479 | 5511 | 5474 | 5503 | 0 | +16.98(+0.31%) |
Apr 11, 2019 | 5474 | 5498 | 5446 | 5486 | 0 | +35.84(+0.66%) |
Apr 10, 2019 | 5443 | 5461 | 5440 | 5450 | 0 | +13.46(+0.25%) |
Apr 09, 2019 | 5453 | 5492 | 5436 | 5436 | 0 | -35.36(-0.65%) |
Apr 08, 2019 | 5472 | 5472 | 5465 | 5472 | 0 | -4.42(-0.08%) |
Apr 05, 2019 | 5469 | 5486 | 5465 | 5476 | 0 | +12.40(+0.23%) |
Apr 04, 2019 | 5461 | 5474 | 5448 | 5464 | 0 | -5.11(-0.09%) |
Apr 03, 2019 | 5458 | 5474 | 5451 | 5469 | 0 | +45.44(+0.84%) |
Apr 02, 2019 | 5410 | 5434 | 5403 | 5423 | 0 | +17.94(+0.33%) |
Apr 01, 2019 | 5394 | 5415 | 5376 | 5406 | 0 | +55.00(+1.03%) |
Mar 29, 2019 | 5335 | 5356 | 5315 | 5351 | 0 | +53.99(+1.02%) |
Mar 28, 2019 | 5299 | 5328 | 5292 | 5297 | 0 | -4.70(-0.09%) |
Mar 27, 2019 | 5313 | 5340 | 5280 | 5301 | 0 | -6.14(-0.12%) |
Mar 26, 2019 | 5271 | 5315 | 5258 | 5307 | 0 | +46.74(+0.89%) |
Mar 25, 2019 | 5212 | 5277 | 5212 | 5261 | 0 | -9.28(-0.18%) |
Mar 22, 2019 | 5394 | 5398 | 5264 | 5270 | 0 | -108.93(-2.03%) |
Mar 21, 2019 | 5378 | 5393 | 5349 | 5379 | 0 | -3.81(-0.07%) |
Mar 20, 2019 | 5417 | 5429 | 5383 | 5383 | 0 | -46.35(-0.85%) |
Mar 19, 2019 | 5406 | 5443 | 5404 | 5429 | 0 | +16.18(+0.30%) |
Mar 18, 2019 | 5404 | 5416 | 5401 | 5413 | 0 | +7.51(+0.14%) |
Mar 15, 2019 | 5353 | 5422 | 5352 | 5405 | 0 | +55.54(+1.04%) |
Mar 14, 2019 | 5309 | 5358 | 5309 | 5350 | 0 | +43.40(+0.82%) |
Mar 13, 2019 | 5263 | 5310 | 5262 | 5306 | 0 | +36.13(+0.69%) |
Mar 12, 2019 | 5291 | 5295 | 5246 | 5270 | 0 | +4.29(+0.08%) |
Mar 11, 2019 | 5253 | 5269 | 5230 | 5266 | 0 | +34.74(+0.66%) |
Mar 08, 2019 | 5234 | 5252 | 5221 | 5231 | 0 | -36.70(-0.70%) |
Mar 07, 2019 | 5282 | 5306 | 5249 | 5268 | 0 | -20.89(-0.39%) |
Mar 06, 2019 | 5288 | 5315 | 5282 | 5289 | 0 | -8.71(-0.16%) |
Mar 05, 2019 | 5289 | 5298 | 5268 | 5298 | 0 | +10.95(+0.21%) |
Mar 04, 2019 | 5291 | 5311 | 5283 | 5287 | 0 | +21.38(+0.41%) |
Mar 01, 2019 | 5267 | 5287 | 5262 | 5265 | 0 | +24.66(+0.47%) |
Feb 28, 2019 | 5205 | 5247 | 5205 | 5241 | 0 | +15.18(+0.29%) |
Feb 27, 2019 | 5218 | 5237 | 5212 | 5225 | 0 | -13.37(-0.26%) |
Feb 26, 2019 | 5213 | 5248 | 5197 | 5239 | 0 | +6.87(+0.13%) |
Feb 25, 2019 | 5228 | 5242 | 5219 | 5232 | 0 | +16.00(+0.31%) |
Feb 22, 2019 | 5191 | 5227 | 5190 | 5216 | 0 | +19.74(+0.38%) |
Feb 21, 2019 | 5200 | 5206 | 5181 | 5196 | 0 | +0.16(+0.00%) |
Feb 20, 2019 | 5169 | 5203 | 5159 | 5196 | 0 | +35.43(+0.69%) |
Feb 19, 2019 | 5162 | 5176 | 5137 | 5161 | 0 | -8.02(-0.16%) |
Feb 18, 2019 | 5149 | 5171 | 5148 | 5169 | 0 | +15.35(+0.30%) |
Feb 15, 2019 | 5062 | 5165 | 5060 | 5153 | 0 | +90.67(+1.79%) |
Feb 14, 2019 | 5118 | 5118 | 5063 | 5063 | 0 | -11.75(-0.23%) |
Feb 13, 2019 | 5072 | 5092 | 5062 | 5074 | 0 | +17.92(+0.35%) |
Feb 12, 2019 | 5052 | 5074 | 5040 | 5056 | 0 | +41.88(+0.84%) |
Feb 11, 2019 | 4988 | 5023 | 4986 | 5014 | 0 | +52.83(+1.06%) |
Feb 08, 2019 | 4981 | 5006 | 4946 | 4962 | 0 | -23.92(-0.48%) |
Feb 07, 2019 | 5076 | 5084 | 4986 | 4986 | 0 | -93.49(-1.84%) |
Feb 06, 2019 | 5061 | 5084 | 5058 | 5079 | 0 | -4.29(-0.08%) |
Feb 05, 2019 | 5010 | 5083 | 4998 | 5083 | 0 | +83.15(+1.66%) |
Feb 04, 2019 | 5014 | 5019 | 4971 | 5000 | 0 | -19.07(-0.38%) |
Feb 01, 2019 | 5005 | 5023 | 4980 | 5019 | 0 | +26.54(+0.53%) |
Jan 31, 2019 | 4993 | 5016 | 4956 | 4993 | 0 | +17.96(+0.36%) |
Jan 30, 2019 | 4944 | 4975 | 4943 | 4975 | 0 | +46.58(+0.95%) |
Jan 29, 2019 | 4889 | 4949 | 4880 | 4928 | 0 | +39.60(+0.81%) |
Jan 28, 2019 | 4904 | 4912 | 4879 | 4889 | 0 | -37.24(-0.76%) |
Jan 25, 2019 | 4896 | 4932 | 4891 | 4926 | 0 | +53.86(+1.11%) |
Jan 24, 2019 | 4840 | 4884 | 4832 | 4872 | 0 | +31.58(+0.65%) |
Jan 23, 2019 | 4832 | 4875 | 4820 | 4840 | 0 | -7.15(-0.15%) |
Jan 22, 2019 | 4841 | 4863 | 4825 | 4848 | 0 | -20.25(-0.42%) |
Jan 21, 2019 | 4866 | 4873 | 4860 | 4868 | 0 | -8.15(-0.17%) |
Jan 18, 2019 | 4826 | 4882 | 4824 | 4876 | 0 | +81.56(+1.70%) |
Jan 17, 2019 | 4783 | 4802 | 4773 | 4794 | 0 | -16.37(-0.34%) |
Jan 16, 2019 | 4812 | 4816 | 4785 | 4811 | 0 | +24.57(+0.51%) |
Jan 15, 2019 | 4800 | 4817 | 4755 | 4786 | 0 | +23.42(+0.49%) |
Jan 14, 2019 | 4740 | 4773 | 4731 | 4763 | 0 | -18.59(-0.39%) |
Jan 11, 2019 | 4815 | 4821 | 4761 | 4781 | 0 | -24.32(-0.51%) |
Jan 10, 2019 | 4789 | 4806 | 4760 | 4806 | 0 | -7.92(-0.16%) |
Jan 09, 2019 | 4811 | 4843 | 4803 | 4814 | 0 | +40.31(+0.84%) |
Jan 08, 2019 | 4722 | 4810 | 4719 | 4773 | 0 | +54.10(+1.15%) |
Jan 07, 2019 | 4757 | 4760 | 4690 | 4719 | 0 | -17.95(-0.38%) |
Jan 04, 2019 | 4650 | 4751 | 4637 | 4737 | 0 | +125.63(+2.72%) |
Jan 03, 2019 | 4642 | 4671 | 4608 | 4611 | 0 | -77.90(-1.66%) |
Jan 02, 2019 | 4642 | 4700 | 4606 | 4689 | 0 | -41.30(-0.87%) |
Dec 31, 2018 | 4731 | 4731 | 4731 | 4731 | 0 | +51.95(+1.11%) |
Dec 28, 2018 | 4641 | 4700 | 4624 | 4679 | 0 | +80.13(+1.74%) |
Dec 27, 2018 | 4689 | 4692 | 4556 | 4599 | 0 | -27.78(-0.60%) |
Dec 24, 2018 | 4626 | 4626 | 4626 | 4626 | 0 | -67.99(-1.45%) |
Dec 21, 2018 | 4673 | 4696 | 4628 | 4694 | 0 | +1.92(+0.04%) |
Dec 20, 2018 | 4710 | 4720 | 4686 | 4692 | 0 | -84.99(-1.78%) |
Dec 19, 2018 | 4767 | 4794 | 4762 | 4777 | 0 | +23.37(+0.49%) |
Dec 18, 2018 | 4773 | 4805 | 4754 | 4754 | 0 | -45.79(-0.95%) |
Dec 17, 2018 | 4840 | 4848 | 4789 | 4800 | 0 | -53.83(-1.11%) |
Dec 14, 2018 | 4853 | 4873 | 4823 | 4854 | 0 | -43.22(-0.88%) |
Dec 13, 2018 | 4927 | 4935 | 4890 | 4897 | 0 | -12.53(-0.26%) |
Dec 12, 2018 | 4834 | 4924 | 4829 | 4909 | 0 | +103.25(+2.15%) |
Dec 11, 2018 | 4782 | 4854 | 4770 | 4806 | 0 | +63.82(+1.35%) |
Dec 10, 2018 | 4798 | 4810 | 4732 | 4742 | 0 | -70.75(-1.47%) |
Dec 07, 2018 | 4814 | 4877 | 4812 | 4813 | 0 | +32.67(+0.68%) |
Dec 06, 2018 | 4898 | 4898 | 4761 | 4780 | 0 | -163.91(-3.32%) |
Dec 05, 2018 | 4963 | 4977 | 4941 | 4944 | 0 | -68.29(-1.36%) |
Dec 04, 2018 | 5037 | 5043 | 5012 | 5013 | 0 | -41.32(-0.82%) |