Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.81 | 59.01 | 57.44 | 58.51 | 75,773 | +0.71(+1.23%) |
Apr 29, 2019 | 57.35 | 58.05 | 56.78 | 57.80 | 72,614 | +0.23(+0.40%) |
Apr 26, 2019 | 56.57 | 57.92 | 56.57 | 57.57 | 30,496 | +0.95(+1.68%) |
Apr 25, 2019 | 56.58 | 57.18 | 56.15 | 56.62 | 28,470 | -0.15(-0.26%) |
Apr 24, 2019 | 56.49 | 57.43 | 56.44 | 56.76 | 26,273 | +0.44(+0.78%) |
Apr 23, 2019 | 55.93 | 56.97 | 55.87 | 56.32 | 45,285 | +0.42(+0.75%) |
Apr 22, 2019 | 57.83 | 57.83 | 55.31 | 55.91 | 56,161 | -1.66(-2.88%) |
Apr 18, 2019 | 57.29 | 57.95 | 56.80 | 57.57 | 41,417 | +0.00(+0.00%) |
Apr 17, 2019 | 57.56 | 57.98 | 56.87 | 57.57 | 65,817 | +0.11(+0.19%) |
Apr 16, 2019 | 58.24 | 58.65 | 57.11 | 57.46 | 67,011 | -0.83(-1.42%) |
Apr 15, 2019 | 58.38 | 58.50 | 57.84 | 58.29 | 25,569 | -0.25(-0.43%) |
Apr 12, 2019 | 58.76 | 58.76 | 58.21 | 58.54 | 16,793 | -0.17(-0.30%) |
Apr 11, 2019 | 58.59 | 59.08 | 58.59 | 58.71 | 21,366 | -0.17(-0.30%) |
Apr 10, 2019 | 57.90 | 58.90 | 57.90 | 58.89 | 52,700 | +0.99(+1.71%) |
Apr 09, 2019 | 58.69 | 58.76 | 57.84 | 57.90 | 24,467 | -1.05(-1.78%) |
Apr 08, 2019 | 58.83 | 59.35 | 58.15 | 58.95 | 29,696 | -0.24(-0.41%) |
Apr 05, 2019 | 58.77 | 59.47 | 58.54 | 59.19 | 29,775 | +0.30(+0.51%) |
Apr 04, 2019 | 59.18 | 59.18 | 58.37 | 58.89 | 22,513 | -0.12(-0.20%) |
Apr 03, 2019 | 59.61 | 59.61 | 58.40 | 59.00 | 22,944 | -0.48(-0.80%) |
Apr 02, 2019 | 59.21 | 59.86 | 58.64 | 59.48 | 54,212 | +0.26(+0.44%) |
Apr 01, 2019 | 58.65 | 59.49 | 57.66 | 59.22 | 75,989 | +1.07(+1.84%) |
Mar 29, 2019 | 59.76 | 59.79 | 57.85 | 58.15 | 54,089 | -1.54(-2.59%) |
Mar 28, 2019 | 58.29 | 59.70 | 58.25 | 59.69 | 78,765 | +1.63(+2.81%) |
Mar 27, 2019 | 57.59 | 58.29 | 56.93 | 58.06 | 59,749 | -0.11(-0.18%) |
Mar 26, 2019 | 56.95 | 58.24 | 56.95 | 58.17 | 58,546 | +1.20(+2.11%) |
Mar 25, 2019 | 57.09 | 57.25 | 55.93 | 56.97 | 25,399 | +0.22(+0.39%) |
Mar 22, 2019 | 57.39 | 58.62 | 56.57 | 56.74 | 67,998 | -0.94(-1.63%) |
Mar 21, 2019 | 56.54 | 57.96 | 56.50 | 57.68 | 41,548 | +0.92(+1.62%) |
Mar 20, 2019 | 56.85 | 57.26 | 55.75 | 56.76 | 59,351 | -0.11(-0.19%) |
Mar 19, 2019 | 56.96 | 57.05 | 56.47 | 56.87 | 44,180 | +0.05(+0.09%) |
Mar 18, 2019 | 55.48 | 57.04 | 54.34 | 56.82 | 72,186 | +1.24(+2.24%) |
Mar 15, 2019 | 56.42 | 56.81 | 55.30 | 55.58 | 156,705 | -0.82(-1.45%) |
Mar 14, 2019 | 56.59 | 56.76 | 56.20 | 56.39 | 30,308 | +0.06(+0.10%) |
Mar 13, 2019 | 56.11 | 56.70 | 55.64 | 56.33 | 51,820 | +0.21(+0.38%) |
Mar 12, 2019 | 55.89 | 56.37 | 55.28 | 56.12 | 57,020 | +0.49(+0.88%) |
Mar 11, 2019 | 55.72 | 56.56 | 54.01 | 55.63 | 64,821 | -0.05(-0.09%) |
Mar 08, 2019 | 55.48 | 56.08 | 55.48 | 55.68 | 34,096 | +0.20(+0.36%) |
Mar 07, 2019 | 55.82 | 56.39 | 55.37 | 55.48 | 70,811 | -0.34(-0.60%) |
Mar 06, 2019 | 56.82 | 57.11 | 55.70 | 55.82 | 46,565 | -0.98(-1.72%) |
Mar 05, 2019 | 55.98 | 57.08 | 55.95 | 56.79 | 39,001 | +0.80(+1.42%) |
Mar 04, 2019 | 56.16 | 56.35 | 55.52 | 56.00 | 71,997 | -0.27(-0.48%) |
Mar 01, 2019 | 57.93 | 57.93 | 55.79 | 56.27 | 42,750 | -1.64(-2.83%) |
Feb 28, 2019 | 57.14 | 59.69 | 56.31 | 57.91 | 92,387 | +0.60(+1.05%) |
Feb 27, 2019 | 58.01 | 58.45 | 57.04 | 57.30 | 54,728 | -0.96(-1.65%) |
Feb 26, 2019 | 57.76 | 58.35 | 57.42 | 58.26 | 72,014 | +0.42(+0.73%) |
Feb 25, 2019 | 57.90 | 58.34 | 57.67 | 57.84 | 51,379 | -0.20(-0.35%) |
Feb 22, 2019 | 57.78 | 58.80 | 57.55 | 58.04 | 52,865 | +0.35(+0.60%) |
Feb 21, 2019 | 57.47 | 57.81 | 57.11 | 57.70 | 50,042 | +0.12(+0.20%) |
Feb 20, 2019 | 57.80 | 58.04 | 57.27 | 57.58 | 62,314 | -0.21(-0.37%) |
Feb 19, 2019 | 57.63 | 57.87 | 56.78 | 57.79 | 71,157 | +0.14(+0.25%) |
Feb 15, 2019 | 57.29 | 58.46 | 56.98 | 57.65 | 102,080 | +0.75(+1.31%) |
Feb 14, 2019 | 57.19 | 57.25 | 56.68 | 56.90 | 190,700 | -0.49(-0.85%) |
Feb 13, 2019 | 56.69 | 57.43 | 56.51 | 57.39 | 49,249 | +0.54(+0.94%) |
Feb 12, 2019 | 57.30 | 57.30 | 56.36 | 56.85 | 65,203 | -0.31(-0.54%) |
Feb 11, 2019 | 57.26 | 57.41 | 56.44 | 57.16 | 50,665 | -0.07(-0.12%) |
Feb 08, 2019 | 57.39 | 57.40 | 56.65 | 57.23 | 43,376 | -0.03(-0.05%) |
Feb 07, 2019 | 56.78 | 57.35 | 56.07 | 57.25 | 36,169 | +0.32(+0.56%) |
Feb 06, 2019 | 57.10 | 57.21 | 56.46 | 56.94 | 45,396 | -0.25(-0.44%) |
Feb 05, 2019 | 56.91 | 57.29 | 56.42 | 57.19 | 42,785 | +0.29(+0.51%) |
Feb 04, 2019 | 56.41 | 57.02 | 55.69 | 56.90 | 58,083 | +0.60(+1.07%) |
Feb 01, 2019 | 55.38 | 56.55 | 55.20 | 56.30 | 49,111 | -0.16(-0.29%) |
Jan 31, 2019 | 55.81 | 56.58 | 55.65 | 56.46 | 54,636 | +0.57(+1.01%) |
Jan 30, 2019 | 55.74 | 56.46 | 55.59 | 55.89 | 55,689 | +0.27(+0.48%) |
Jan 29, 2019 | 55.54 | 56.07 | 55.15 | 55.62 | 43,580 | +0.06(+0.10%) |
Jan 28, 2019 | 54.83 | 55.78 | 54.52 | 55.57 | 63,817 | +0.61(+1.12%) |
Jan 25, 2019 | 54.87 | 55.51 | 54.52 | 54.95 | 59,121 | +0.13(+0.24%) |
Jan 24, 2019 | 55.04 | 55.15 | 54.51 | 54.82 | 31,243 | -0.30(-0.54%) |
Jan 23, 2019 | 55.04 | 55.75 | 54.51 | 55.12 | 56,739 | +0.13(+0.24%) |
Jan 22, 2019 | 54.41 | 55.47 | 53.81 | 54.98 | 124,538 | +0.44(+0.81%) |
Jan 18, 2019 | 55.41 | 55.41 | 54.27 | 54.54 | 53,386 | -0.77(-1.39%) |
Jan 17, 2019 | 54.79 | 55.88 | 54.79 | 55.31 | 87,501 | +0.35(+0.65%) |
Jan 16, 2019 | 54.82 | 55.73 | 54.44 | 54.95 | 92,991 | +0.13(+0.24%) |
Jan 15, 2019 | 53.89 | 54.86 | 53.31 | 54.82 | 115,208 | +1.11(+2.07%) |
Jan 14, 2019 | 53.86 | 54.45 | 53.49 | 53.71 | 111,688 | -0.50(-0.92%) |
Jan 11, 2019 | 53.34 | 54.21 | 53.34 | 54.21 | 91,028 | +0.75(+1.40%) |
Jan 10, 2019 | 52.47 | 53.73 | 52.20 | 53.46 | 121,365 | +0.77(+1.46%) |
Jan 09, 2019 | 51.54 | 53.06 | 51.06 | 52.69 | 152,441 | +1.11(+2.16%) |
Jan 08, 2019 | 50.63 | 51.88 | 50.63 | 51.58 | 115,203 | +0.99(+1.95%) |
Jan 07, 2019 | 50.47 | 51.10 | 50.02 | 50.59 | 152,375 | +0.64(+1.29%) |
Jan 04, 2019 | 49.58 | 50.53 | 49.18 | 49.95 | 160,681 | +1.21(+2.48%) |
Jan 03, 2019 | 47.90 | 49.31 | 47.68 | 48.74 | 176,498 | +0.86(+1.80%) |
Jan 02, 2019 | 46.64 | 47.95 | 45.20 | 47.88 | 243,959 | +0.82(+1.73%) |
Dec 31, 2018 | 47.96 | 47.96 | 45.16 | 47.06 | 270,269 | -0.99(-2.06%) |
Dec 28, 2018 | 47.53 | 49.28 | 47.12 | 48.05 | 266,856 | +43.37(+926.26%) |
Dec 27, 2018 | 4.729 | 4.758 | 4.540 | 4.682 | 1,436,880 | -0.07(-1.39%) |
Dec 26, 2018 | 4.464 | 4.748 | 4.379 | 4.748 | 866,738 | +0.30(+6.81%) |
Dec 24, 2018 | 4.635 | 4.682 | 4.445 | 4.445 | 419,843 | -0.20(-4.28%) |
Dec 21, 2018 | 4.663 | 4.776 | 4.625 | 4.644 | 960,217 | -0.02(-0.41%) |
Dec 20, 2018 | 4.862 | 4.871 | 4.635 | 4.663 | 844,317 | -0.19(-3.90%) |
Dec 19, 2018 | 4.947 | 4.966 | 4.805 | 4.852 | 885,520 | -0.09(-1.91%) |
Dec 18, 2018 | 4.937 | 4.994 | 4.862 | 4.947 | 858,676 | +0.09(+1.95%) |
Dec 17, 2018 | 4.928 | 5.003 | 4.852 | 4.852 | 745,383 | -0.09(-1.91%) |
Dec 14, 2018 | 4.890 | 4.975 | 4.862 | 4.947 | 444,901 | +0.03(+0.58%) |
Dec 13, 2018 | 4.947 | 5.003 | 4.904 | 4.918 | 505,765 | -0.04(-0.76%) |
Dec 12, 2018 | 4.966 | 5.041 | 4.937 | 4.956 | 578,145 | +0.03(+0.58%) |
Dec 11, 2018 | 4.985 | 4.985 | 4.782 | 4.928 | 885,865 | -0.03(-0.57%) |
Dec 10, 2018 | 5.003 | 5.003 | 4.871 | 4.956 | 294,285 | -0.04(-0.76%) |
Dec 07, 2018 | 5.032 | 5.041 | 4.975 | 4.994 | 308,195 | -0.06(-1.12%) |
Dec 06, 2018 | 4.899 | 5.070 | 4.814 | 5.051 | 770,323 | +0.10(+2.10%) |
Dec 04, 2018 | 5.003 | 5.041 | 4.899 | 4.947 | 447,544 | -0.08(-1.51%) |
Dec 03, 2018 | 5.060 | 5.060 | 4.975 | 5.022 | 197,132 | -0.02(-0.38%) |
Nov 30, 2018 | 4.956 | 5.070 | 4.956 | 5.041 | 691,775 | +0.07(+1.33%) |
Nov 29, 2018 | 4.956 | 4.989 | 4.928 | 4.975 | 219,309 | +0.00(+0.00%) |
Nov 28, 2018 | 4.937 | 5.032 | 4.918 | 4.975 | 383,501 | +0.00(+0.00%) |
Nov 27, 2018 | 4.975 | 5.008 | 4.966 | 4.975 | 186,237 | -0.01(-0.19%) |
Nov 26, 2018 | 5.013 | 5.018 | 4.966 | 4.985 | 331,143 | -0.02(-0.38%) |
Nov 23, 2018 | 5.013 | 5.032 | 4.961 | 5.003 | 139,031 | -0.04(-0.75%) |
Nov 21, 2018 | 5.041 | 5.041 | 5.041 | 0 | -0.01(-0.19%) | |
Nov 20, 2018 | 5.079 | 5.107 | 5.013 | 5.051 | 374,194 | -0.03(-0.56%) |
Nov 19, 2018 | 5.107 | 5.145 | 5.051 | 5.079 | 203,244 | -0.03(-0.56%) |
Nov 16, 2018 | 5.070 | 5.107 | 5.051 | 5.107 | 309,993 | +0.01(+0.19%) |
Nov 15, 2018 | 5.107 | 5.126 | 5.041 | 5.098 | 204,149 | -0.03(-0.55%) |
Nov 14, 2018 | 5.164 | 5.183 | 5.089 | 5.126 | 345,207 | -0.02(-0.37%) |
Nov 13, 2018 | 5.155 | 5.183 | 5.126 | 5.145 | 178,589 | +0.01(+0.18%) |
Nov 12, 2018 | 5.136 | 5.183 | 5.126 | 5.136 | 236,118 | +0.00(+0.00%) |
Nov 09, 2018 | 5.174 | 5.183 | 5.126 | 5.136 | 293,711 | -0.04(-0.73%) |
Nov 08, 2018 | 5.145 | 5.174 | 5.117 | 5.174 | 135,395 | +0.03(+0.55%) |
Nov 07, 2018 | 5.107 | 5.183 | 5.070 | 5.145 | 570,891 | +0.03(+0.55%) |
Nov 06, 2018 | 5.079 | 5.145 | 5.051 | 5.117 | 226,199 | +0.06(+1.12%) |
Nov 05, 2018 | 5.051 | 5.093 | 5.022 | 5.060 | 320,072 | +0.02(+0.38%) |
Nov 02, 2018 | 5.041 | 5.055 | 4.947 | 5.041 | 322,574 | +0.00(+0.00%) |
Nov 01, 2018 | 5.136 | 5.164 | 5.037 | 5.041 | 271,480 | -0.09(-1.84%) |
Oct 31, 2018 | 5.193 | 5.193 | 5.093 | 5.136 | 389,232 | -0.05(-0.91%) |
Oct 30, 2018 | 5.126 | 5.230 | 5.089 | 5.183 | 343,905 | +0.07(+1.29%) |
Oct 29, 2018 | 5.079 | 5.164 | 5.051 | 5.117 | 296,873 | +0.08(+1.50%) |
Oct 26, 2018 | 5.089 | 5.103 | 5.003 | 5.041 | 329,869 | -0.09(-1.66%) |
Oct 25, 2018 | 5.126 | 5.145 | 5.098 | 5.126 | 272,764 | +0.01(+0.18%) |
Oct 24, 2018 | 5.070 | 5.183 | 5.070 | 5.117 | 324,106 | +0.04(+0.75%) |
Oct 23, 2018 | 5.013 | 5.131 | 4.966 | 5.079 | 434,218 | -0.03(-0.56%) |
Oct 22, 2018 | 5.183 | 5.240 | 5.089 | 5.107 | 240,411 | -0.06(-1.10%) |
Oct 19, 2018 | 5.126 | 5.202 | 5.126 | 5.164 | 273,940 | +0.03(+0.55%) |
Oct 18, 2018 | 5.126 | 5.174 | 5.084 | 5.136 | 293,302 | +0.02(+0.37%) |
Oct 17, 2018 | 5.221 | 5.221 | 5.107 | 5.117 | 676,238 | -0.09(-1.64%) |
Oct 16, 2018 | 5.117 | 5.216 | 5.070 | 5.202 | 289,392 | +0.12(+2.42%) |
Oct 15, 2018 | 5.041 | 5.107 | 5.032 | 5.079 | 369,295 | +0.03(+0.56%) |
Oct 12, 2018 | 5.107 | 5.126 | 5.032 | 5.051 | 598,946 | -0.03(-0.56%) |
Oct 11, 2018 | 5.230 | 5.264 | 5.070 | 5.079 | 343,201 | -0.17(-3.24%) |
Oct 10, 2018 | 5.297 | 5.372 | 5.249 | 5.249 | 343,293 | -0.08(-1.42%) |
Oct 09, 2018 | 5.325 | 5.363 | 5.297 | 5.325 | 282,588 | +0.01(+0.18%) |
Oct 08, 2018 | 5.230 | 5.344 | 5.202 | 5.316 | 450,343 | +0.10(+2.00%) |
Oct 05, 2018 | 5.287 | 5.316 | 5.212 | 5.212 | 258,715 | -0.09(-1.78%) |
Oct 04, 2018 | 5.401 | 5.401 | 5.287 | 5.306 | 297,483 | -0.13(-2.43%) |
Oct 03, 2018 | 5.552 | 5.580 | 5.401 | 5.439 | 305,102 | -0.14(-2.54%) |
Oct 02, 2018 | 5.580 | 5.609 | 5.533 | 5.580 | 313,011 | -0.01(-0.17%) |
Oct 01, 2018 | 5.656 | 5.675 | 5.580 | 5.590 | 773,746 | -0.07(-1.17%) |
Sep 28, 2018 | 5.552 | 5.656 | 5.514 | 5.656 | 703,193 | +0.10(+1.87%) |
Sep 27, 2018 | 5.495 | 5.590 | 5.495 | 5.552 | 393,200 | +0.06(+1.03%) |
Sep 26, 2018 | 5.514 | 5.609 | 5.486 | 5.495 | 622,601 | +0.05(+0.87%) |
Sep 25, 2018 | 5.439 | 5.552 | 5.401 | 5.448 | 956,146 | +0.17(+3.23%) |
Sep 24, 2018 | 5.306 | 5.316 | 5.232 | 5.278 | 308,121 | -0.03(-0.53%) |
Sep 21, 2018 | 5.193 | 5.306 | 5.193 | 5.306 | 969,309 | +0.09(+1.81%) |
Sep 20, 2018 | 5.202 | 5.230 | 5.155 | 5.212 | 265,657 | +0.03(+0.55%) |
Sep 19, 2018 | 5.230 | 5.230 | 5.136 | 5.183 | 502,507 | -0.06(-1.08%) |
Sep 18, 2018 | 5.278 | 5.287 | 5.193 | 5.240 | 404,933 | -0.03(-0.54%) |
Sep 17, 2018 | 5.221 | 5.297 | 5.221 | 5.268 | 385,392 | +0.00(+0.00%) |
Sep 14, 2018 | 5.221 | 5.287 | 5.193 | 5.268 | 614,911 | +0.04(+0.72%) |
Sep 13, 2018 | 5.230 | 5.305 | 5.202 | 5.230 | 458,342 | -0.01(-0.18%) |
Sep 12, 2018 | 5.314 | 5.380 | 5.221 | 5.240 | 822,668 | -0.04(-0.71%) |
Sep 11, 2018 | 5.184 | 5.464 | 5.109 | 5.277 | 1,099,946 | +0.17(+3.29%) |
Sep 10, 2018 | 5.090 | 5.128 | 5.090 | 5.109 | 389,970 | +0.01(+0.18%) |
Sep 07, 2018 | 5.100 | 5.109 | 5.034 | 5.100 | 302,568 | -0.01(-0.18%) |
Sep 06, 2018 | 5.109 | 5.118 | 5.099 | 5.109 | 303,405 | +0.02(+0.37%) |
Sep 05, 2018 | 5.034 | 5.123 | 5.025 | 5.090 | 414,315 | +0.05(+0.93%) |
Sep 04, 2018 | 5.090 | 5.109 | 5.034 | 5.044 | 602,212 | -0.05(-0.92%) |
Aug 31, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.04(+0.74%) | |
Aug 30, 2018 | 5.109 | 5.109 | 5.034 | 5.053 | 252,752 | -0.04(-0.73%) |
Aug 29, 2018 | 5.100 | 5.118 | 5.062 | 5.090 | 237,848 | -0.02(-0.37%) |
Aug 28, 2018 | 5.044 | 5.118 | 5.029 | 5.109 | 211,915 | +0.07(+1.30%) |
Aug 27, 2018 | 5.128 | 5.137 | 5.034 | 5.044 | 378,830 | -0.08(-1.64%) |
Aug 24, 2018 | 5.109 | 5.137 | 5.081 | 5.128 | 151,712 | +0.02(+0.37%) |
Aug 23, 2018 | 5.109 | 5.163 | 5.109 | 5.109 | 259,893 | -0.02(-0.36%) |
Aug 22, 2018 | 5.174 | 5.184 | 5.118 | 5.128 | 321,487 | -0.04(-0.72%) |
Aug 21, 2018 | 5.128 | 5.193 | 5.123 | 5.165 | 432,868 | +0.03(+0.55%) |
Aug 20, 2018 | 5.090 | 5.156 | 5.062 | 5.137 | 465,643 | +0.07(+1.29%) |
Aug 17, 2018 | 5.062 | 5.090 | 5.062 | 5.072 | 207,386 | +0.02(+0.37%) |
Aug 16, 2018 | 5.044 | 5.081 | 5.030 | 5.053 | 465,197 | +0.00(+0.00%) |
Aug 15, 2018 | 5.053 | 5.072 | 5.016 | 5.053 | 350,826 | +0.00(+0.00%) |
Aug 14, 2018 | 5.016 | 5.090 | 5.016 | 5.053 | 338,234 | +0.05(+0.93%) |
Aug 13, 2018 | 5.016 | 5.062 | 4.978 | 5.006 | 491,965 | -0.01(-0.19%) |
Aug 10, 2018 | 5.062 | 5.100 | 5.006 | 5.016 | 426,657 | -0.06(-1.10%) |
Aug 09, 2018 | 5.062 | 5.109 | 5.034 | 5.072 | 283,805 | +0.02(+0.37%) |
Aug 08, 2018 | 5.072 | 5.076 | 5.016 | 5.053 | 242,270 | -0.02(-0.37%) |
Aug 07, 2018 | 5.053 | 5.090 | 5.025 | 5.072 | 236,836 | +0.00(+0.00%) |
Aug 06, 2018 | 5.090 | 5.118 | 5.044 | 5.072 | 310,787 | -0.02(-0.37%) |
Aug 03, 2018 | 5.081 | 5.128 | 5.062 | 5.090 | 351,068 | +0.00(+0.00%) |
Aug 02, 2018 | 5.072 | 5.109 | 5.062 | 5.090 | 236,740 | +0.01(+0.18%) |
Aug 01, 2018 | 5.100 | 5.100 | 5.034 | 5.081 | 236,625 | -0.04(-0.73%) |
Jul 31, 2018 | 5.090 | 5.184 | 5.072 | 5.118 | 526,580 | +0.06(+1.11%) |
Jul 30, 2018 | 5.053 | 5.128 | 5.048 | 5.062 | 365,315 | +0.01(+0.18%) |
Jul 27, 2018 | 5.118 | 5.137 | 5.053 | 5.053 | 369,698 | -0.07(-1.46%) |
Jul 26, 2018 | 5.146 | 5.193 | 5.100 | 5.128 | 815,384 | +0.03(+0.55%) |
Jul 25, 2018 | 4.997 | 5.165 | 4.997 | 5.100 | 765,858 | +0.12(+2.44%) |
Jul 24, 2018 | 4.988 | 5.006 | 4.950 | 4.978 | 520,145 | +0.00(+0.00%) |
Jul 23, 2018 | 4.988 | 5.006 | 4.969 | 4.978 | 491,932 | -0.03(-0.56%) |
Jul 20, 2018 | 5.081 | 5.081 | 4.980 | 5.006 | 345,086 | -0.07(-1.29%) |
Jul 19, 2018 | 5.016 | 5.109 | 5.007 | 5.072 | 380,748 | +0.06(+1.12%) |
Jul 18, 2018 | 5.062 | 5.109 | 4.978 | 5.016 | 360,963 | -0.06(-1.10%) |
Jul 17, 2018 | 5.128 | 5.165 | 5.072 | 5.072 | 559,607 | -0.04(-0.73%) |
Jul 16, 2018 | 5.165 | 5.165 | 5.053 | 5.109 | 480,028 | +0.00(+0.00%) |
Jul 13, 2018 | 5.109 | 5.156 | 5.100 | 5.109 | 395,975 | +0.00(+0.00%) |
Jul 12, 2018 | 5.128 | 5.137 | 5.090 | 5.109 | 398,410 | -0.02(-0.36%) |
Jul 11, 2018 | 5.146 | 5.184 | 5.109 | 5.128 | 430,447 | -0.03(-0.54%) |
Jul 10, 2018 | 5.221 | 5.240 | 5.146 | 5.156 | 588,394 | -0.05(-0.90%) |
Jul 09, 2018 | 5.277 | 5.282 | 5.156 | 5.202 | 650,680 | -0.07(-1.24%) |
Jul 06, 2018 | 5.380 | 5.417 | 5.226 | 5.268 | 768,475 | -0.02(-0.35%) |
Jul 05, 2018 | 5.277 | 5.286 | 5.212 | 5.286 | 455,655 | +0.05(+0.89%) |
Jul 03, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.05(+0.90%) | |
Jul 02, 2018 | 5.137 | 5.202 | 5.090 | 5.193 | 772,045 | +0.03(+0.54%) |
Jun 29, 2018 | 5.268 | 5.305 | 5.128 | 5.165 | 682,065 | -0.15(-2.81%) |
Jun 28, 2018 | 5.389 | 5.417 | 4.913 | 5.314 | 715,776 | -0.15(-2.74%) |
Jun 27, 2018 | 5.539 | 5.548 | 5.417 | 5.464 | 325,072 | -0.06(-1.02%) |
Jun 26, 2018 | 5.520 | 5.585 | 5.491 | 5.520 | 482,404 | +0.00(+0.00%) |
Jun 25, 2018 | 5.539 | 5.557 | 5.492 | 5.520 | 548,369 | -0.03(-0.51%) |
Jun 22, 2018 | 5.557 | 5.595 | 5.492 | 5.548 | 956,744 | +0.00(+0.00%) |
Jun 21, 2018 | 5.520 | 5.557 | 5.483 | 5.548 | 355,234 | +0.02(+0.34%) |
Jun 20, 2018 | 5.408 | 5.529 | 5.408 | 5.529 | 586,629 | +0.12(+2.25%) |
Jun 19, 2018 | 5.408 | 5.455 | 5.380 | 5.408 | 562,519 | +0.00(+0.00%) |
Jun 18, 2018 | 5.333 | 5.417 | 5.333 | 5.408 | 350,275 | +0.07(+1.40%) |
Jun 15, 2018 | 5.380 | 5.277 | 5.333 | 923,774 | +0.06(+1.06%) | |
Jun 14, 2018 | 5.249 | 5.277 | 5.221 | 5.277 | 373,922 | +0.04(+0.71%) |
Jun 13, 2018 | 5.249 | 5.277 | 5.157 | 5.240 | 653,070 | -0.01(-0.18%) |
Jun 12, 2018 | 5.350 | 5.369 | 5.240 | 5.249 | 450,084 | -0.10(-1.90%) |
Jun 11, 2018 | 5.323 | 5.369 | 5.286 | 5.350 | 417,012 | +0.01(+0.17%) |
Jun 08, 2018 | 5.267 | 5.360 | 5.258 | 5.341 | 482,765 | +0.06(+1.22%) |
Jun 07, 2018 | 5.212 | 5.295 | 5.203 | 5.277 | 331,766 | +0.06(+1.24%) |
Jun 06, 2018 | 5.166 | 5.212 | 367,843 | +0.01(+0.18%) | ||
Jun 05, 2018 | 5.157 | 5.221 | 5.138 | 5.203 | 678,298 | +0.05(+0.89%) |
Jun 04, 2018 | 5.101 | 5.166 | 5.064 | 5.157 | 388,394 | +0.07(+1.45%) |
Jun 01, 2018 | 5.129 | 5.141 | 5.037 | 5.083 | 349,352 | -0.06(-1.08%) |
May 31, 2018 | 4.972 | 5.143 | 4.972 | 5.138 | 801,282 | +0.17(+3.34%) |
May 30, 2018 | 4.945 | 5.074 | 4.926 | 4.972 | 588,423 | +0.03(+0.56%) |
May 29, 2018 | 4.908 | 4.972 | 4.885 | 4.945 | 372,239 | +0.02(+0.37%) |
May 25, 2018 | 4.926 | 4.926 | 4.926 | 0 | +0.05(+0.95%) | |
May 24, 2018 | 4.871 | 4.908 | 4.852 | 4.880 | 290,627 | +0.01(+0.19%) |
May 23, 2018 | 4.779 | 4.894 | 4.779 | 4.871 | 285,454 | +0.10(+2.13%) |
May 22, 2018 | 4.769 | 4.843 | 4.769 | 4.769 | 379,799 | -0.01(-0.19%) |
May 21, 2018 | 4.732 | 4.815 | 4.723 | 4.779 | 293,911 | +0.04(+0.78%) |
May 18, 2018 | 4.760 | 4.760 | 4.714 | 4.742 | 300,582 | +0.01(+0.20%) |
May 17, 2018 | 4.760 | 4.797 | 4.728 | 4.732 | 326,588 | -0.01(-0.19%) |
May 16, 2018 | 4.760 | 4.802 | 4.732 | 4.742 | 349,442 | +0.00(+0.00%) |
May 15, 2018 | 4.760 | 4.779 | 4.732 | 4.742 | 454,366 | -0.04(-0.77%) |
May 14, 2018 | 4.926 | 4.954 | 4.769 | 4.779 | 329,180 | -0.15(-3.00%) |
May 11, 2018 | 4.981 | 5.009 | 4.917 | 4.926 | 319,877 | -0.05(-0.93%) |
May 10, 2018 | 5.009 | 5.055 | 4.954 | 4.972 | 337,376 | -0.03(-0.55%) |
May 09, 2018 | 4.963 | 5.037 | 4.963 | 5.000 | 426,832 | +0.04(+0.74%) |
May 08, 2018 | 5.009 | 5.064 | 4.945 | 4.963 | 666,117 | -0.06(-1.28%) |
May 07, 2018 | 5.018 | 5.051 | 4.991 | 5.028 | 228,063 | +0.02(+0.37%) |
May 04, 2018 | 4.926 | 5.028 | 4.926 | 5.009 | 307,033 | +0.07(+1.50%) |
May 03, 2018 | 4.926 | 4.981 | 4.898 | 4.935 | 255,939 | +0.01(+0.19%) |
May 02, 2018 | 4.917 | 4.963 | 4.862 | 4.926 | 321,745 | -0.01(-0.19%) |