Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.441 | 4.457 | 4.425 | 4.441 | 1,062,227 | -0.06(-1.25%) |
Nov 29, 2018 | 4.513 | 4.538 | 4.489 | 4.497 | 1,353,547 | -0.03(-0.71%) |
Nov 28, 2018 | 4.489 | 4.530 | 4.457 | 4.530 | 2,889,985 | +0.01(+0.18%) |
Nov 27, 2018 | 4.530 | 4.538 | 4.497 | 4.521 | 1,057,943 | -0.03(-0.71%) |
Nov 26, 2018 | 4.546 | 4.570 | 4.530 | 4.554 | 1,581,539 | +0.12(+2.72%) |
Nov 23, 2018 | 4.417 | 4.465 | 4.409 | 4.433 | 897,039 | -0.10(-2.30%) |
Nov 21, 2018 | 4.538 | 4.538 | 4.538 | 0 | -0.03(-0.70%) | |
Nov 20, 2018 | 4.642 | 4.658 | 4.554 | 4.570 | 3,074,654 | -0.31(-6.43%) |
Nov 19, 2018 | 4.875 | 4.900 | 4.843 | 4.884 | 1,150,927 | +0.06(+1.17%) |
Nov 16, 2018 | 4.859 | 4.867 | 4.827 | 4.827 | 1,171,856 | -0.10(-1.96%) |
Nov 15, 2018 | 4.851 | 4.924 | 4.827 | 4.924 | 1,434,206 | -0.02(-0.33%) |
Nov 14, 2018 | 4.980 | 4.996 | 4.884 | 4.940 | 1,257,649 | -0.05(-0.97%) |
Nov 13, 2018 | 4.944 | 5.028 | 4.944 | 4.988 | 2,452,255 | +0.03(+0.65%) |
Nov 12, 2018 | 5.004 | 5.012 | 4.948 | 4.956 | 1,484,018 | -0.08(-1.60%) |
Nov 09, 2018 | 5.044 | 5.052 | 5.004 | 5.036 | 830,417 | +0.01(+0.16%) |
Nov 08, 2018 | 5.077 | 5.101 | 5.020 | 5.028 | 927,428 | -0.02(-0.48%) |
Nov 07, 2018 | 5.036 | 5.052 | 5.004 | 5.052 | 837,924 | +0.07(+1.45%) |
Nov 06, 2018 | 4.972 | 4.988 | 4.954 | 4.980 | 773,596 | +0.01(+0.16%) |
Nov 05, 2018 | 4.988 | 5.008 | 4.956 | 4.972 | 881,685 | +0.00(+0.00%) |
Nov 02, 2018 | 4.988 | 5.024 | 4.956 | 4.972 | 1,272,162 | +0.01(+0.16%) |
Nov 01, 2018 | 4.952 | 4.980 | 4.904 | 4.964 | 1,449,586 | +0.07(+1.48%) |
Oct 31, 2018 | 4.843 | 4.940 | 4.835 | 4.892 | 1,599,362 | +0.03(+0.66%) |
Oct 30, 2018 | 4.835 | 4.867 | 4.811 | 4.859 | 2,340,283 | +0.07(+1.51%) |
Oct 29, 2018 | 4.851 | 4.859 | 4.755 | 4.787 | 1,902,199 | +0.04(+0.85%) |
Oct 26, 2018 | 4.723 | 4.783 | 4.682 | 4.747 | 1,192,986 | -0.02(-0.51%) |
Oct 25, 2018 | 4.771 | 4.819 | 4.742 | 4.771 | 1,332,015 | +0.07(+1.54%) |
Oct 24, 2018 | 4.819 | 4.819 | 4.698 | 4.698 | 2,521,344 | -0.18(-3.63%) |
Oct 23, 2018 | 4.827 | 4.892 | 4.795 | 4.875 | 2,259,452 | -0.02(-0.33%) |
Oct 22, 2018 | 4.948 | 4.948 | 4.875 | 4.892 | 1,372,371 | -0.02(-0.33%) |
Oct 19, 2018 | 4.875 | 4.932 | 4.851 | 4.908 | 1,452,887 | +0.08(+1.67%) |
Oct 18, 2018 | 4.932 | 4.944 | 4.819 | 4.827 | 1,697,523 | -0.06(-1.32%) |
Oct 17, 2018 | 4.900 | 4.948 | 4.867 | 4.892 | 967,032 | -0.02(-0.33%) |
Oct 16, 2018 | 4.884 | 4.908 | 4.863 | 4.908 | 1,622,731 | +0.04(+0.83%) |
Oct 15, 2018 | 4.867 | 4.900 | 4.851 | 4.867 | 1,290,814 | -0.06(-1.31%) |
Oct 12, 2018 | 4.988 | 4.988 | 4.855 | 4.932 | 1,886,430 | +0.03(+0.66%) |
Oct 11, 2018 | 5.020 | 5.028 | 4.884 | 4.900 | 2,549,032 | -0.23(-4.40%) |
Oct 10, 2018 | 5.246 | 5.254 | 5.109 | 5.125 | 1,884,176 | -0.09(-1.70%) |
Oct 09, 2018 | 5.173 | 5.234 | 5.153 | 5.213 | 1,052,918 | -0.01(-0.15%) |
Oct 08, 2018 | 5.165 | 5.229 | 5.153 | 5.221 | 1,522,001 | -0.02(-0.46%) |
Oct 05, 2018 | 5.278 | 5.278 | 5.213 | 5.246 | 1,015,617 | -0.02(-0.31%) |
Oct 04, 2018 | 5.310 | 5.326 | 5.221 | 5.262 | 1,739,274 | +0.06(+1.24%) |
Oct 03, 2018 | 5.205 | 5.221 | 5.173 | 5.197 | 998,167 | +0.04(+0.78%) |
Oct 02, 2018 | 5.141 | 5.157 | 5.117 | 5.157 | 857,605 | -0.02(-0.47%) |
Oct 01, 2018 | 5.213 | 5.225 | 5.149 | 5.181 | 1,019,889 | +0.01(+0.16%) |
Sep 28, 2018 | 5.157 | 5.205 | 5.149 | 5.173 | 2,071,630 | -0.10(-1.98%) |
Sep 27, 2018 | 5.326 | 5.342 | 5.270 | 5.278 | 1,311,942 | -0.06(-1.06%) |
Sep 26, 2018 | 5.390 | 5.393 | 5.318 | 5.334 | 1,575,791 | -0.09(-1.63%) |
Sep 25, 2018 | 5.439 | 5.479 | 5.406 | 5.423 | 2,601,191 | +0.21(+4.01%) |
Sep 24, 2018 | 5.294 | 5.302 | 5.205 | 5.213 | 1,235,289 | -0.02(-0.31%) |
Sep 21, 2018 | 5.213 | 5.238 | 5.185 | 5.229 | 1,185,777 | +0.05(+0.93%) |
Sep 20, 2018 | 5.165 | 5.197 | 5.137 | 5.181 | 2,375,437 | +0.12(+2.38%) |
Sep 19, 2018 | 4.988 | 5.069 | 4.971 | 5.061 | 6,778,624 | +0.16(+3.28%) |
Sep 18, 2018 | 4.908 | 4.924 | 4.892 | 4.900 | 1,393,495 | +0.02(+0.49%) |
Sep 17, 2018 | 4.908 | 4.932 | 4.875 | 4.875 | 1,729,890 | +0.02(+0.50%) |
Sep 14, 2018 | 4.859 | 4.875 | 4.835 | 4.851 | 2,761,469 | -0.03(-0.66%) |
Sep 13, 2018 | 4.884 | 4.904 | 4.835 | 4.884 | 1,904,200 | +0.02(+0.33%) |
Sep 12, 2018 | 4.827 | 4.875 | 4.823 | 4.867 | 2,294,216 | +0.05(+1.00%) |
Sep 11, 2018 | 4.763 | 4.819 | 4.751 | 4.819 | 1,073,467 | +0.02(+0.50%) |
Sep 10, 2018 | 4.835 | 4.843 | 4.779 | 4.795 | 1,325,628 | +0.03(+0.68%) |
Sep 07, 2018 | 4.763 | 4.787 | 4.739 | 4.763 | 1,633,364 | -0.07(-1.50%) |
Sep 06, 2018 | 4.867 | 4.892 | 4.811 | 4.835 | 1,631,153 | -0.02(-0.50%) |
Sep 05, 2018 | 4.900 | 4.912 | 4.851 | 4.859 | 2,114,260 | +0.02(+0.50%) |
Sep 04, 2018 | 4.803 | 4.835 | 4.771 | 4.835 | 2,849,981 | +0.05(+1.01%) |
Aug 31, 2018 | 4.787 | 4.787 | 4.787 | 0 | -0.04(-0.83%) | |
Aug 30, 2018 | 4.843 | 4.851 | 4.795 | 4.827 | 1,337,722 | -0.02(-0.50%) |
Aug 29, 2018 | 4.843 | 4.871 | 4.827 | 4.851 | 774,968 | -0.02(-0.50%) |
Aug 28, 2018 | 4.916 | 4.928 | 4.867 | 4.875 | 1,010,166 | +0.03(+0.66%) |
Aug 27, 2018 | 4.811 | 4.863 | 4.811 | 4.843 | 835,217 | +0.04(+0.84%) |
Aug 24, 2018 | 4.819 | 4.839 | 4.779 | 4.803 | 1,798,801 | +0.11(+2.44%) |
Aug 23, 2018 | 4.736 | 4.740 | 4.689 | 4.689 | 2,116,655 | -0.09(-1.96%) |
Aug 22, 2018 | 4.806 | 4.822 | 4.767 | 4.783 | 1,544,966 | +0.02(+0.49%) |
Aug 21, 2018 | 4.720 | 4.791 | 4.720 | 4.759 | 1,385,162 | +0.08(+1.67%) |
Aug 20, 2018 | 4.611 | 4.681 | 4.603 | 4.681 | 1,635,776 | -0.02(-0.50%) |
Aug 17, 2018 | 4.681 | 4.704 | 4.673 | 4.704 | 2,726,981 | -0.14(-2.91%) |
Aug 16, 2018 | 4.853 | 4.892 | 4.838 | 4.845 | 1,917,082 | +0.12(+2.48%) |
Aug 15, 2018 | 4.728 | 4.744 | 4.689 | 4.728 | 1,794,887 | -0.06(-1.31%) |
Aug 14, 2018 | 4.783 | 4.798 | 4.759 | 4.791 | 1,465,426 | -0.01(-0.16%) |
Aug 13, 2018 | 4.822 | 4.837 | 4.776 | 4.798 | 1,095,876 | +0.01(+0.16%) |
Aug 10, 2018 | 4.806 | 4.830 | 4.767 | 4.791 | 1,093,296 | -0.16(-3.16%) |
Aug 09, 2018 | 4.963 | 4.978 | 4.939 | 4.947 | 954,906 | -0.03(-0.63%) |
Aug 08, 2018 | 4.955 | 4.986 | 4.947 | 4.978 | 1,307,019 | +0.04(+0.79%) |
Aug 07, 2018 | 4.978 | 5.002 | 4.939 | 4.939 | 2,052,813 | +0.00(+0.00%) |
Aug 06, 2018 | 4.947 | 4.955 | 4.924 | 4.939 | 1,427,758 | -0.04(-0.79%) |
Aug 03, 2018 | 4.971 | 4.986 | 4.963 | 4.978 | 1,320,694 | +0.04(+0.79%) |
Aug 02, 2018 | 4.978 | 4.986 | 4.916 | 4.939 | 2,082,971 | -0.17(-3.37%) |
Aug 01, 2018 | 5.143 | 5.166 | 5.092 | 5.111 | 1,945,764 | -0.02(-0.31%) |
Jul 31, 2018 | 5.166 | 5.166 | 5.111 | 5.127 | 2,531,840 | +0.09(+1.87%) |
Jul 30, 2018 | 5.033 | 5.061 | 5.029 | 5.033 | 1,099,703 | +0.06(+1.26%) |
Jul 27, 2018 | 4.955 | 4.982 | 4.947 | 4.971 | 987,646 | +0.03(+0.63%) |
Jul 26, 2018 | 4.939 | 4.951 | 4.924 | 4.939 | 1,392,269 | -0.01(-0.16%) |
Jul 25, 2018 | 4.939 | 4.947 | 4.892 | 4.947 | 1,541,673 | +0.00(+0.00%) |
Jul 24, 2018 | 4.947 | 4.963 | 4.931 | 4.947 | 2,988,788 | +0.09(+1.94%) |
Jul 23, 2018 | 4.838 | 4.861 | 4.830 | 4.853 | 2,248,146 | +0.05(+0.98%) |
Jul 20, 2018 | 4.830 | 4.798 | 4.806 | 941,723 | +0.01(+0.16%) | |
Jul 19, 2018 | 4.802 | 4.826 | 4.775 | 4.798 | 1,439,832 | -0.02(-0.49%) |
Jul 18, 2018 | 4.814 | 4.838 | 4.791 | 4.822 | 1,054,665 | +0.03(+0.65%) |
Jul 17, 2018 | 4.783 | 4.806 | 4.767 | 4.791 | 1,718,117 | +0.00(+0.00%) |
Jul 16, 2018 | 4.728 | 4.791 | 4.728 | 4.791 | 1,290,265 | +0.09(+2.00%) |
Jul 13, 2018 | 4.689 | 4.712 | 4.673 | 4.697 | 1,171,380 | +0.03(+0.67%) |
Jul 12, 2018 | 4.650 | 4.665 | 4.630 | 4.665 | 2,155,052 | +0.05(+1.02%) |
Jul 11, 2018 | 4.673 | 4.681 | 4.611 | 4.618 | 2,726,163 | -0.09(-1.99%) |
Jul 10, 2018 | 4.744 | 4.744 | 4.704 | 4.712 | 3,117,641 | -0.08(-1.63%) |
Jul 09, 2018 | 4.744 | 4.798 | 4.744 | 4.791 | 2,443,168 | +0.08(+1.66%) |
Jul 06, 2018 | 4.673 | 4.720 | 4.669 | 4.712 | 1,211,738 | +0.01(+0.17%) |
Jul 05, 2018 | 4.736 | 4.744 | 4.697 | 4.704 | 2,201,772 | +0.12(+2.56%) |
Jul 03, 2018 | 4.587 | 4.587 | 4.587 | 0 | -0.02(-0.34%) | |
Jul 02, 2018 | 4.614 | 4.634 | 4.579 | 4.603 | 1,316,855 | -0.03(-0.68%) |
Jun 29, 2018 | 4.665 | 4.688 | 4.630 | 4.634 | 5,469,828 | +0.05(+1.20%) |
Jun 28, 2018 | 4.564 | 4.595 | 4.540 | 4.579 | 6,608,795 | +0.02(+0.34%) |
Jun 27, 2018 | 4.657 | 4.673 | 4.564 | 4.564 | 2,445,853 | -0.09(-2.02%) |
Jun 26, 2018 | 4.665 | 4.681 | 4.618 | 4.657 | 2,803,588 | -0.09(-1.82%) |
Jun 25, 2018 | 4.759 | 4.783 | 4.712 | 4.744 | 2,073,574 | -0.07(-1.46%) |
Jun 22, 2018 | 4.783 | 4.857 | 4.767 | 4.814 | 3,773,867 | +0.10(+2.16%) |
Jun 21, 2018 | 4.767 | 4.767 | 4.712 | 4.712 | 2,277,787 | -0.13(-2.59%) |
Jun 20, 2018 | 4.877 | 4.884 | 4.830 | 4.838 | 2,462,375 | -0.08(-1.59%) |
Jun 19, 2018 | 4.924 | 4.935 | 4.888 | 4.916 | 3,305,570 | +0.10(+2.11%) |
Jun 18, 2018 | 4.806 | 4.822 | 4.767 | 4.814 | 4,317,086 | +0.05(+1.15%) |
Jun 15, 2018 | 4.931 | 4.747 | 4.759 | 8,378,716 | -0.17(-3.49%) | |
Jun 14, 2018 | 4.955 | 4.967 | 4.924 | 4.931 | 916,435 | -0.09(-1.72%) |
Jun 13, 2018 | 5.033 | 5.041 | 4.994 | 5.018 | 1,174,132 | +0.05(+1.10%) |
Jun 12, 2018 | 5.010 | 5.018 | 4.939 | 4.963 | 963,998 | -0.05(-1.09%) |
Jun 11, 2018 | 4.986 | 5.049 | 4.978 | 5.018 | 1,036,414 | +0.06(+1.26%) |
Jun 08, 2018 | 4.947 | 4.963 | 4.908 | 4.955 | 792,610 | +0.01(+0.16%) |
Jun 07, 2018 | 4.986 | 5.009 | 4.928 | 4.947 | 1,976,888 | +0.02(+0.48%) |
Jun 06, 2018 | 4.939 | 4.924 | 1,979,217 | +0.02(+0.32%) | ||
Jun 05, 2018 | 4.924 | 4.931 | 4.884 | 4.908 | 1,475,629 | -0.06(-1.26%) |
Jun 04, 2018 | 4.978 | 4.994 | 4.959 | 4.971 | 1,365,924 | +0.03(+0.63%) |
Jun 01, 2018 | 4.971 | 4.998 | 4.924 | 4.939 | 1,518,714 | +0.08(+1.61%) |
May 31, 2018 | 4.853 | 4.877 | 4.814 | 4.861 | 1,819,471 | -0.03(-0.64%) |
May 30, 2018 | 4.853 | 4.920 | 4.822 | 4.892 | 2,220,847 | +0.09(+1.96%) |
May 29, 2018 | 4.884 | 4.904 | 4.775 | 4.798 | 2,885,623 | -0.31(-5.98%) |
May 25, 2018 | 5.104 | 5.104 | 5.104 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 5.111 | 5.131 | 5.072 | 5.096 | 1,573,538 | -0.04(-0.76%) |
May 23, 2018 | 5.166 | 5.174 | 5.104 | 5.135 | 2,572,175 | -0.15(-2.81%) |
May 22, 2018 | 5.292 | 5.299 | 5.263 | 5.284 | 2,380,198 | +0.00(+0.07%) |
May 21, 2018 | 5.288 | 5.295 | 5.253 | 5.280 | 1,336,225 | +0.03(+0.58%) |
May 18, 2018 | 5.242 | 5.257 | 5.227 | 5.250 | 1,325,596 | -0.05(-1.01%) |
May 17, 2018 | 5.280 | 5.311 | 5.257 | 5.303 | 1,264,562 | +0.02(+0.29%) |
May 16, 2018 | 5.280 | 5.303 | 5.250 | 5.288 | 1,104,374 | -0.03(-0.57%) |
May 15, 2018 | 5.303 | 5.357 | 5.280 | 5.318 | 2,474,024 | +0.05(+1.02%) |
May 14, 2018 | 5.288 | 5.295 | 5.257 | 5.265 | 1,180,322 | +0.00(+0.00%) |
May 11, 2018 | 5.265 | 5.288 | 5.250 | 5.265 | 1,473,140 | -0.02(-0.29%) |
May 10, 2018 | 5.326 | 5.326 | 5.211 | 5.280 | 4,005,088 | -0.18(-3.36%) |
May 09, 2018 | 5.441 | 5.464 | 5.418 | 5.464 | 2,856,170 | +0.08(+1.56%) |
May 08, 2018 | 5.341 | 5.395 | 5.341 | 5.380 | 1,403,972 | +0.04(+0.72%) |
May 07, 2018 | 5.341 | 5.357 | 5.318 | 5.341 | 1,455,605 | -0.03(-0.57%) |
May 04, 2018 | 5.280 | 5.380 | 5.273 | 5.372 | 2,527,759 | +0.09(+1.74%) |
May 03, 2018 | 5.303 | 5.311 | 5.234 | 5.280 | 4,273,623 | -0.14(-2.54%) |
May 02, 2018 | 5.540 | 5.540 | 5.395 | 5.418 | 3,202,248 | -0.09(-1.66%) |
May 01, 2018 | 5.517 | 5.532 | 5.479 | 5.509 | 1,655,085 | -0.04(-0.69%) |
Apr 30, 2018 | 5.586 | 5.590 | 5.548 | 5.548 | 1,374,927 | -0.05(-0.95%) |
Apr 27, 2018 | 5.555 | 5.601 | 5.532 | 5.601 | 1,251,262 | -0.02(-0.27%) |
Apr 26, 2018 | 5.593 | 5.628 | 5.555 | 5.616 | 2,919,625 | +0.04(+0.68%) |
Apr 25, 2018 | 5.624 | 5.628 | 5.563 | 5.578 | 3,663,095 | -0.07(-1.22%) |
Apr 24, 2018 | 5.678 | 5.716 | 5.624 | 5.647 | 4,127,632 | -0.02(-0.27%) |
Apr 23, 2018 | 5.662 | 5.678 | 5.647 | 5.662 | 1,979,959 | +0.05(+0.82%) |
Apr 20, 2018 | 5.601 | 5.632 | 5.593 | 5.616 | 897,822 | +0.02(+0.27%) |
Apr 19, 2018 | 5.593 | 5.632 | 5.586 | 5.601 | 1,374,009 | +0.01(+0.14%) |
Apr 18, 2018 | 5.609 | 5.639 | 5.586 | 5.593 | 1,660,954 | +0.08(+1.53%) |
Apr 17, 2018 | 5.517 | 5.540 | 5.471 | 5.509 | 1,750,095 | +0.00(+0.00%) |
Apr 16, 2018 | 5.509 | 5.525 | 5.494 | 5.509 | 889,361 | +0.01(+0.14%) |
Apr 13, 2018 | 5.555 | 5.559 | 5.494 | 5.502 | 1,461,966 | -0.02(-0.41%) |
Apr 12, 2018 | 5.509 | 5.540 | 5.471 | 5.525 | 2,839,021 | +0.11(+2.12%) |
Apr 11, 2018 | 5.425 | 5.441 | 5.395 | 5.410 | 2,025,016 | +0.05(+0.85%) |
Apr 10, 2018 | 5.349 | 5.387 | 5.330 | 5.364 | 2,007,253 | +0.15(+2.78%) |
Apr 09, 2018 | 5.234 | 5.280 | 5.219 | 5.219 | 3,068,040 | +0.03(+0.59%) |
Apr 06, 2018 | 5.234 | 5.261 | 5.166 | 5.188 | 2,360,536 | +0.00(+0.00%) |
Apr 05, 2018 | 5.181 | 5.204 | 5.166 | 5.188 | 1,985,147 | +0.08(+1.65%) |
Apr 04, 2018 | 5.043 | 5.120 | 5.036 | 5.104 | 1,389,858 | -0.06(-1.18%) |
Apr 03, 2018 | 5.127 | 5.181 | 5.104 | 5.166 | 1,633,052 | +0.07(+1.35%) |
Apr 02, 2018 | 5.150 | 5.181 | 5.051 | 5.097 | 1,643,553 | -0.08(-1.48%) |
Mar 29, 2018 | 5.173 | 5.173 | 5.173 | 0 | +0.01(+0.15%) | |
Mar 28, 2018 | 5.150 | 5.196 | 5.093 | 5.166 | 2,872,742 | +0.08(+1.65%) |
Mar 27, 2018 | 5.196 | 5.196 | 5.051 | 5.082 | 1,543,313 | -0.09(-1.77%) |
Mar 26, 2018 | 5.127 | 5.188 | 5.089 | 5.173 | 3,418,487 | +0.16(+3.20%) |
Mar 23, 2018 | 5.074 | 5.085 | 5.005 | 5.013 | 2,475,578 | -0.04(-0.76%) |
Mar 22, 2018 | 5.166 | 5.181 | 5.043 | 5.051 | 3,666,688 | -0.19(-3.64%) |
Mar 21, 2018 | 5.257 | 5.296 | 5.242 | 5.242 | 2,909,443 | -0.03(-0.58%) |
Mar 20, 2018 | 5.273 | 5.341 | 5.265 | 5.273 | 6,370,226 | +0.04(+0.73%) |
Mar 19, 2018 | 5.280 | 5.181 | 5.234 | 1,728,877 | -0.03(-0.58%) | |
Mar 16, 2018 | 5.288 | 5.300 | 5.250 | 5.265 | 1,465,636 | +0.00(+0.00%) |
Mar 15, 2018 | 5.273 | 5.295 | 5.242 | 5.265 | 1,778,071 | +0.06(+1.17%) |
Mar 14, 2018 | 5.257 | 5.265 | 5.188 | 5.204 | 1,415,995 | +0.01(+0.15%) |
Mar 13, 2018 | 5.273 | 5.288 | 5.188 | 5.196 | 1,492,544 | -0.05(-0.87%) |
Mar 12, 2018 | 5.295 | 5.303 | 5.237 | 5.242 | 2,290,249 | -0.04(-0.72%) |
Mar 09, 2018 | 5.250 | 5.288 | 5.234 | 5.280 | 1,168,201 | +0.02(+0.29%) |
Mar 08, 2018 | 5.280 | 5.299 | 5.242 | 5.265 | 1,134,724 | -0.01(-0.14%) |
Mar 07, 2018 | 5.280 | 5.219 | 5.273 | 1,290,416 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.257 | 5.265 | 5.227 | 5.250 | 1,787,483 | +0.05(+1.03%) |
Mar 05, 2018 | 5.104 | 5.211 | 5.104 | 5.196 | 1,641,893 | +0.06(+1.19%) |
Mar 02, 2018 | 5.089 | 5.143 | 5.051 | 5.135 | 3,888,717 | -0.07(-1.32%) |
Mar 01, 2018 | 5.250 | 5.284 | 5.159 | 5.204 | 2,851,980 | -0.08(-1.59%) |
Feb 28, 2018 | 5.357 | 5.368 | 5.276 | 5.288 | 2,817,888 | -0.01(-0.14%) |
Feb 27, 2018 | 5.318 | 5.341 | 5.288 | 5.295 | 2,701,816 | -0.02(-0.43%) |
Feb 26, 2018 | 5.299 | 5.318 | 5.259 | 5.318 | 3,533,233 | +0.02(+0.29%) |
Feb 23, 2018 | 5.257 | 5.311 | 5.242 | 5.303 | 2,189,510 | +0.10(+1.91%) |
Feb 22, 2018 | 5.196 | 5.204 | 2,394,465 | -0.08(-1.59%) | ||
Feb 21, 2018 | 5.280 | 5.364 | 5.303 | 5.288 | 2,742,059 | -0.02(-0.29%) |
Feb 20, 2018 | 5.288 | 5.311 | 5.260 | 5.303 | 3,333,288 | +0.07(+1.31%) |
Feb 16, 2018 | 5.234 | 5.234 | 5.234 | 0 | -0.05(-0.87%) | |
Feb 15, 2018 | 5.318 | 5.326 | 5.234 | 5.280 | 3,490,435 | +0.11(+2.22%) |
Feb 14, 2018 | 5.036 | 5.181 | 5.028 | 5.166 | 3,285,344 | +0.13(+2.58%) |
Feb 13, 2018 | 5.020 | 5.059 | 5.005 | 5.036 | 3,077,979 | +0.03(+0.61%) |
Feb 12, 2018 | 4.990 | 5.036 | 4.952 | 5.005 | 2,399,426 | +0.08(+1.55%) |
Feb 09, 2018 | 4.959 | 4.982 | 4.814 | 4.929 | 7,009,649 | -0.03(-0.62%) |
Feb 08, 2018 | 5.097 | 5.097 | 4.952 | 4.959 | 10,861,399 | -0.15(-2.84%) |
Feb 07, 2018 | 5.089 | 5.143 | 5.074 | 5.104 | 11,018,027 | +0.03(+0.60%) |
Feb 06, 2018 | 4.952 | 5.104 | 4.952 | 5.074 | 16,623,060 | -0.03(-0.52%) |
Feb 05, 2018 | 5.158 | 5.242 | 5.039 | 5.101 | 11,069,677 | -0.07(-1.40%) |
Feb 02, 2018 | 5.276 | 5.276 | 5.173 | 5.173 | 3,135,943 | -0.08(-1.60%) |
Feb 01, 2018 | 5.204 | 5.257 | 5.196 | 5.257 | 2,713,220 | +0.07(+1.33%) |
Jan 31, 2018 | 5.250 | 5.257 | 5.173 | 5.188 | 3,007,020 | -0.06(-1.16%) |
Jan 30, 2018 | 5.295 | 5.299 | 5.242 | 5.250 | 3,569,947 | -0.08(-1.58%) |
Jan 29, 2018 | 5.318 | 5.364 | 5.318 | 5.334 | 2,494,145 | +0.00(+0.00%) |
Jan 26, 2018 | 5.311 | 5.337 | 5.296 | 5.334 | 1,730,371 | +0.03(+0.58%) |
Jan 25, 2018 | 5.364 | 5.364 | 5.295 | 5.303 | 2,846,003 | +0.01(+0.14%) |
Jan 24, 2018 | 5.326 | 5.341 | 5.257 | 5.295 | 2,182,226 | +0.03(+0.58%) |
Jan 23, 2018 | 5.280 | 5.288 | 5.250 | 5.265 | 2,819,039 | -0.07(-1.29%) |
Jan 22, 2018 | 5.303 | 5.341 | 5.303 | 5.334 | 3,587,481 | +0.04(+0.72%) |
Jan 19, 2018 | 5.295 | 5.318 | 5.265 | 5.295 | 1,722,324 | +0.00(+0.00%) |
Jan 18, 2018 | 5.303 | 5.311 | 5.280 | 5.295 | 3,353,301 | +0.05(+1.02%) |
Jan 17, 2018 | 5.242 | 5.273 | 5.219 | 5.242 | 7,623,738 | +0.04(+0.73%) |
Jan 16, 2018 | 5.250 | 5.257 | 5.173 | 5.204 | 4,037,379 | -0.05(-1.02%) |
Jan 12, 2018 | 5.257 | 5.257 | 5.257 | 0 | +0.07(+1.33%) | |
Jan 11, 2018 | 5.135 | 5.185 | 5.127 | 5.188 | 4,119,352 | +0.10(+1.95%) |
Jan 10, 2018 | 5.135 | 5.082 | 5.089 | 3,068,562 | +0.08(+1.68%) | |
Jan 09, 2018 | 5.013 | 5.036 | 4.990 | 5.005 | 2,577,210 | +0.09(+1.87%) |
Jan 08, 2018 | 4.906 | 4.926 | 4.890 | 4.913 | 2,205,757 | +0.01(+0.16%) |
Jan 05, 2018 | 4.913 | 4.921 | 4.868 | 4.906 | 2,071,570 | +0.01(+0.16%) |
Jan 04, 2018 | 4.875 | 4.917 | 4.875 | 4.898 | 3,852,892 | +0.05(+1.10%) |
Jan 03, 2018 | 4.852 | 4.871 | 4.829 | 4.845 | 1,664,101 | +0.00(+0.00%) |
Jan 02, 2018 | 4.852 | 4.852 | 4.829 | 4.845 | 1,896,545 | +0.03(+0.63%) |
Dec 29, 2017 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.837 | 4.848 | 4.806 | 4.814 | 1,417,261 | +0.06(+1.29%) |
Dec 27, 2017 | 4.776 | 4.776 | 4.753 | 4.753 | 1,111,480 | +0.00(+0.00%) |
Dec 26, 2017 | 4.776 | 4.791 | 4.738 | 4.753 | 661,849 | -0.01(-0.16%) |
Dec 22, 2017 | 4.768 | 4.772 | 4.745 | 4.761 | 1,034,616 | -0.02(-0.48%) |
Dec 21, 2017 | 4.768 | 4.806 | 4.753 | 4.783 | 1,007,272 | +0.00(+0.00%) |
Dec 20, 2017 | 4.814 | 4.829 | 4.768 | 4.783 | 1,297,690 | -0.04(-0.79%) |
Dec 19, 2017 | 4.852 | 4.852 | 4.806 | 4.822 | 2,272,993 | +0.02(+0.48%) |
Dec 18, 2017 | 4.822 | 4.829 | 4.791 | 4.799 | 2,367,446 | +0.08(+1.62%) |
Dec 15, 2017 | 4.715 | 4.745 | 4.703 | 4.722 | 1,563,613 | -0.02(-0.48%) |
Dec 14, 2017 | 4.783 | 4.791 | 4.730 | 4.745 | 1,762,053 | +0.00(+0.00%) |
Dec 13, 2017 | 4.776 | 4.783 | 4.745 | 4.745 | 1,940,839 | +0.01(+0.16%) |
Dec 12, 2017 | 4.715 | 4.745 | 4.707 | 4.738 | 1,001,200 | +0.00(+0.00%) |
Dec 11, 2017 | 4.738 | 4.753 | 4.730 | 4.738 | 1,526,699 | +0.01(+0.16%) |
Dec 08, 2017 | 4.699 | 4.730 | 4.684 | 4.730 | 2,102,315 | +0.05(+1.14%) |
Dec 07, 2017 | 4.654 | 4.692 | 4.646 | 4.676 | 2,109,027 | +0.00(+0.00%) |
Dec 06, 2017 | 4.654 | 4.692 | 4.654 | 4.676 | 1,415,877 | -0.01(-0.16%) |
Dec 05, 2017 | 4.715 | 4.715 | 4.669 | 4.684 | 1,758,271 | -0.04(-0.81%) |
Dec 04, 2017 | 4.738 | 4.738 | 4.715 | 4.722 | 4,399,407 | +0.03(+0.65%) |