Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.05 | 59.26 | 57.68 | 58.76 | 75,452 | +0.71(+1.23%) |
Apr 29, 2019 | 57.60 | 58.30 | 57.02 | 58.05 | 72,307 | +0.23(+0.40%) |
Apr 26, 2019 | 56.81 | 58.16 | 56.81 | 57.81 | 30,367 | +0.96(+1.68%) |
Apr 25, 2019 | 56.82 | 57.42 | 56.39 | 56.86 | 28,350 | -0.15(-0.26%) |
Apr 24, 2019 | 56.73 | 57.67 | 56.68 | 57.00 | 26,162 | +0.44(+0.78%) |
Apr 23, 2019 | 56.16 | 57.21 | 56.11 | 56.56 | 45,094 | +0.42(+0.75%) |
Apr 22, 2019 | 58.07 | 58.07 | 55.55 | 56.14 | 55,924 | -1.67(-2.88%) |
Apr 18, 2019 | 57.53 | 58.19 | 57.04 | 57.81 | 41,242 | +0.00(+0.00%) |
Apr 17, 2019 | 57.80 | 58.23 | 57.11 | 57.81 | 65,539 | +0.11(+0.19%) |
Apr 16, 2019 | 58.48 | 58.90 | 57.35 | 57.70 | 66,728 | -0.83(-1.42%) |
Apr 15, 2019 | 58.63 | 58.75 | 58.09 | 58.53 | 25,461 | -0.25(-0.43%) |
Apr 12, 2019 | 59.01 | 59.01 | 58.46 | 58.79 | 16,722 | -0.18(-0.30%) |
Apr 11, 2019 | 58.83 | 59.33 | 58.83 | 58.96 | 21,276 | -0.18(-0.30%) |
Apr 10, 2019 | 58.14 | 59.15 | 58.14 | 59.14 | 52,478 | +0.99(+1.71%) |
Apr 09, 2019 | 58.94 | 59.01 | 58.08 | 58.14 | 24,363 | -1.05(-1.78%) |
Apr 08, 2019 | 59.08 | 59.60 | 58.40 | 59.20 | 29,571 | -0.24(-0.41%) |
Apr 05, 2019 | 59.02 | 59.72 | 58.79 | 59.44 | 29,649 | +0.30(+0.51%) |
Apr 04, 2019 | 59.43 | 59.43 | 58.62 | 59.14 | 22,418 | -0.12(-0.20%) |
Apr 03, 2019 | 59.87 | 59.87 | 58.65 | 59.25 | 22,847 | -0.48(-0.80%) |
Apr 02, 2019 | 59.46 | 60.11 | 58.89 | 59.73 | 53,983 | +0.26(+0.44%) |
Apr 01, 2019 | 58.90 | 59.74 | 57.91 | 59.47 | 75,668 | +1.07(+1.84%) |
Mar 29, 2019 | 60.01 | 60.04 | 58.09 | 58.40 | 53,861 | -1.55(-2.59%) |
Mar 28, 2019 | 58.54 | 59.96 | 58.49 | 59.95 | 78,433 | +1.64(+2.81%) |
Mar 27, 2019 | 57.83 | 58.53 | 57.17 | 58.31 | 59,496 | -0.11(-0.18%) |
Mar 26, 2019 | 57.19 | 58.48 | 57.19 | 58.42 | 58,299 | +1.21(+2.11%) |
Mar 25, 2019 | 57.33 | 57.49 | 56.16 | 57.21 | 25,292 | +0.22(+0.39%) |
Mar 22, 2019 | 57.64 | 58.87 | 56.81 | 56.98 | 67,711 | -0.95(-1.63%) |
Mar 21, 2019 | 56.78 | 58.20 | 56.74 | 57.93 | 41,372 | +0.93(+1.62%) |
Mar 20, 2019 | 57.09 | 57.50 | 55.99 | 57.00 | 59,100 | -0.11(-0.19%) |
Mar 19, 2019 | 57.20 | 57.29 | 56.71 | 57.11 | 43,993 | +0.05(+0.09%) |
Mar 18, 2019 | 55.72 | 57.28 | 54.57 | 57.06 | 71,881 | +1.25(+2.24%) |
Mar 15, 2019 | 56.66 | 57.05 | 55.53 | 55.81 | 156,043 | -0.82(-1.45%) |
Mar 14, 2019 | 56.83 | 57.00 | 56.44 | 56.63 | 30,180 | +0.06(+0.10%) |
Mar 13, 2019 | 56.35 | 56.94 | 55.88 | 56.57 | 51,601 | +0.21(+0.38%) |
Mar 12, 2019 | 56.13 | 56.61 | 55.51 | 56.36 | 56,779 | +0.49(+0.88%) |
Mar 11, 2019 | 55.96 | 56.80 | 54.24 | 55.87 | 64,548 | -0.05(-0.09%) |
Mar 08, 2019 | 55.72 | 56.32 | 55.72 | 55.92 | 33,952 | +0.20(+0.36%) |
Mar 07, 2019 | 56.05 | 56.63 | 55.60 | 55.72 | 70,512 | -0.34(-0.60%) |
Mar 06, 2019 | 57.06 | 57.35 | 55.94 | 56.05 | 46,368 | -0.98(-1.72%) |
Mar 05, 2019 | 56.22 | 57.32 | 56.19 | 57.04 | 38,836 | +0.80(+1.42%) |
Mar 04, 2019 | 56.40 | 56.59 | 55.76 | 56.24 | 71,693 | -0.27(-0.48%) |
Mar 01, 2019 | 58.17 | 58.17 | 56.02 | 56.51 | 42,570 | -1.65(-2.83%) |
Feb 28, 2019 | 57.38 | 59.94 | 56.54 | 58.15 | 91,997 | +0.61(+1.05%) |
Feb 27, 2019 | 58.26 | 58.70 | 57.29 | 57.55 | 54,497 | -0.96(-1.65%) |
Feb 26, 2019 | 58.01 | 58.60 | 57.66 | 58.51 | 71,710 | +0.42(+0.73%) |
Feb 25, 2019 | 58.14 | 58.59 | 57.91 | 58.09 | 51,162 | -0.20(-0.35%) |
Feb 22, 2019 | 58.03 | 59.05 | 57.80 | 58.29 | 52,641 | +0.35(+0.60%) |
Feb 21, 2019 | 57.71 | 58.06 | 57.35 | 57.94 | 49,831 | +0.12(+0.20%) |
Feb 20, 2019 | 58.04 | 58.29 | 57.52 | 57.83 | 62,051 | -0.21(-0.37%) |
Feb 19, 2019 | 57.87 | 58.11 | 57.02 | 58.04 | 70,856 | +0.14(+0.25%) |
Feb 15, 2019 | 57.54 | 58.71 | 57.22 | 57.89 | 101,649 | +0.75(+1.31%) |
Feb 14, 2019 | 57.43 | 57.49 | 56.92 | 57.14 | 189,895 | -0.49(-0.85%) |
Feb 13, 2019 | 56.93 | 57.67 | 56.75 | 57.63 | 49,041 | +0.54(+0.94%) |
Feb 12, 2019 | 57.55 | 57.55 | 56.60 | 57.09 | 64,928 | -0.31(-0.54%) |
Feb 11, 2019 | 57.51 | 57.65 | 56.68 | 57.40 | 50,451 | -0.07(-0.12%) |
Feb 08, 2019 | 57.63 | 57.64 | 56.89 | 57.47 | 43,193 | -0.03(-0.05%) |
Feb 07, 2019 | 57.02 | 57.59 | 56.30 | 57.50 | 36,016 | +0.32(+0.56%) |
Feb 06, 2019 | 57.34 | 57.45 | 56.70 | 57.18 | 45,204 | -0.25(-0.44%) |
Feb 05, 2019 | 57.15 | 57.54 | 56.66 | 57.43 | 42,604 | +0.29(+0.51%) |
Feb 04, 2019 | 56.65 | 57.26 | 55.93 | 57.14 | 57,838 | +0.61(+1.07%) |
Feb 01, 2019 | 55.61 | 56.79 | 55.44 | 56.53 | 48,904 | -0.16(-0.29%) |
Jan 31, 2019 | 56.04 | 56.82 | 55.89 | 56.70 | 54,405 | +0.57(+1.01%) |
Jan 30, 2019 | 55.98 | 56.70 | 55.83 | 56.13 | 55,454 | +0.27(+0.48%) |
Jan 29, 2019 | 55.77 | 56.30 | 55.39 | 55.86 | 43,396 | +0.06(+0.10%) |
Jan 28, 2019 | 55.06 | 56.01 | 54.75 | 55.80 | 63,548 | +0.62(+1.12%) |
Jan 25, 2019 | 55.10 | 55.74 | 54.75 | 55.19 | 58,871 | +0.13(+0.25%) |
Jan 24, 2019 | 55.27 | 55.38 | 54.74 | 55.05 | 31,111 | -0.30(-0.54%) |
Jan 23, 2019 | 55.27 | 55.99 | 54.74 | 55.35 | 56,500 | +0.13(+0.24%) |
Jan 22, 2019 | 54.64 | 55.71 | 54.04 | 55.22 | 124,012 | +0.44(+0.81%) |
Jan 18, 2019 | 55.65 | 55.65 | 54.50 | 54.77 | 53,161 | -0.77(-1.39%) |
Jan 17, 2019 | 55.02 | 56.12 | 55.02 | 55.54 | 87,132 | +0.36(+0.65%) |
Jan 16, 2019 | 55.05 | 55.97 | 54.68 | 55.19 | 92,598 | +0.13(+0.25%) |
Jan 15, 2019 | 54.12 | 55.09 | 53.54 | 55.05 | 114,721 | +1.12(+2.07%) |
Jan 14, 2019 | 54.09 | 54.68 | 53.71 | 53.93 | 111,216 | -0.50(-0.92%) |
Jan 11, 2019 | 53.57 | 54.44 | 53.57 | 54.44 | 90,643 | +0.75(+1.40%) |
Jan 10, 2019 | 52.69 | 53.95 | 52.42 | 53.68 | 120,853 | +0.77(+1.46%) |
Jan 09, 2019 | 51.76 | 53.29 | 51.28 | 52.91 | 151,797 | +1.12(+2.16%) |
Jan 08, 2019 | 50.84 | 52.10 | 50.84 | 51.80 | 114,716 | +0.99(+1.95%) |
Jan 07, 2019 | 50.69 | 51.31 | 50.24 | 50.80 | 151,732 | +0.65(+1.29%) |
Jan 04, 2019 | 49.79 | 50.75 | 49.39 | 50.16 | 160,002 | +1.21(+2.48%) |
Jan 03, 2019 | 48.11 | 49.52 | 47.89 | 48.95 | 175,753 | +0.87(+1.80%) |
Jan 02, 2019 | 46.84 | 48.16 | 45.39 | 48.08 | 242,929 | +0.82(+1.73%) |
Dec 31, 2018 | 48.17 | 48.17 | 45.35 | 47.26 | 269,127 | -0.99(-2.06%) |
Dec 28, 2018 | 47.73 | 49.49 | 47.32 | 48.25 | 265,729 | +43.55(+926.26%) |
Dec 27, 2018 | 4.749 | 4.778 | 4.559 | 4.702 | 1,430,810 | -0.07(-1.39%) |
Dec 26, 2018 | 4.483 | 4.768 | 4.398 | 4.768 | 863,077 | +0.30(+6.81%) |
Dec 24, 2018 | 4.654 | 4.702 | 4.464 | 4.464 | 418,070 | -0.20(-4.28%) |
Dec 21, 2018 | 4.683 | 4.797 | 4.645 | 4.664 | 956,161 | -0.02(-0.41%) |
Dec 20, 2018 | 4.882 | 4.892 | 4.654 | 4.683 | 840,751 | -0.19(-3.90%) |
Dec 19, 2018 | 4.968 | 4.987 | 4.825 | 4.873 | 881,780 | -0.09(-1.91%) |
Dec 18, 2018 | 4.958 | 5.015 | 4.882 | 4.968 | 855,049 | +0.09(+1.95%) |
Dec 17, 2018 | 4.949 | 5.025 | 4.873 | 4.873 | 742,234 | -0.09(-1.91%) |
Dec 14, 2018 | 4.911 | 4.996 | 4.882 | 4.968 | 443,022 | +0.03(+0.58%) |
Dec 13, 2018 | 4.968 | 5.025 | 4.925 | 4.939 | 503,629 | -0.04(-0.76%) |
Dec 12, 2018 | 4.987 | 5.063 | 4.958 | 4.977 | 575,703 | +0.03(+0.58%) |
Dec 11, 2018 | 5.006 | 5.006 | 4.802 | 4.949 | 882,123 | -0.03(-0.57%) |
Dec 10, 2018 | 5.025 | 5.025 | 4.892 | 4.977 | 293,042 | -0.04(-0.76%) |
Dec 07, 2018 | 5.053 | 5.063 | 4.996 | 5.015 | 306,893 | -0.06(-1.12%) |
Dec 06, 2018 | 4.920 | 5.091 | 4.835 | 5.072 | 767,069 | +0.10(+2.10%) |
Dec 04, 2018 | 5.025 | 5.063 | 4.920 | 4.968 | 445,654 | -0.08(-1.51%) |
Dec 03, 2018 | 5.082 | 5.082 | 4.996 | 5.044 | 196,299 | -0.02(-0.38%) |
Nov 30, 2018 | 4.977 | 5.091 | 4.977 | 5.063 | 688,853 | +0.07(+1.33%) |
Nov 29, 2018 | 4.977 | 5.010 | 4.949 | 4.996 | 218,383 | +0.00(+0.00%) |
Nov 28, 2018 | 4.958 | 5.053 | 4.939 | 4.996 | 381,881 | +0.00(+0.00%) |
Nov 27, 2018 | 4.996 | 5.029 | 4.987 | 4.996 | 185,451 | -0.01(-0.19%) |
Nov 26, 2018 | 5.034 | 5.039 | 4.987 | 5.006 | 329,745 | -0.02(-0.38%) |
Nov 23, 2018 | 5.034 | 5.053 | 4.982 | 5.025 | 138,444 | -0.04(-0.75%) |
Nov 21, 2018 | 5.063 | 5.063 | 5.063 | 0 | -0.01(-0.19%) | |
Nov 20, 2018 | 5.101 | 5.129 | 5.034 | 5.072 | 372,613 | -0.03(-0.56%) |
Nov 19, 2018 | 5.129 | 5.167 | 5.072 | 5.101 | 202,385 | -0.03(-0.56%) |
Nov 16, 2018 | 5.091 | 5.129 | 5.072 | 5.129 | 308,683 | +0.01(+0.19%) |
Nov 15, 2018 | 5.129 | 5.148 | 5.063 | 5.120 | 203,286 | -0.03(-0.55%) |
Nov 14, 2018 | 5.186 | 5.205 | 5.110 | 5.148 | 343,749 | -0.02(-0.37%) |
Nov 13, 2018 | 5.177 | 5.205 | 5.148 | 5.167 | 177,835 | +0.01(+0.18%) |
Nov 12, 2018 | 5.158 | 5.205 | 5.148 | 5.158 | 235,120 | +0.00(+0.00%) |
Nov 09, 2018 | 5.196 | 5.205 | 5.148 | 5.158 | 292,470 | -0.04(-0.73%) |
Nov 08, 2018 | 5.167 | 5.196 | 5.139 | 5.196 | 134,823 | +0.03(+0.55%) |
Nov 07, 2018 | 5.129 | 5.205 | 5.091 | 5.167 | 568,480 | +0.03(+0.55%) |
Nov 06, 2018 | 5.101 | 5.167 | 5.072 | 5.139 | 225,244 | +0.06(+1.12%) |
Nov 05, 2018 | 5.072 | 5.115 | 5.044 | 5.082 | 318,720 | +0.02(+0.38%) |
Nov 02, 2018 | 5.063 | 5.077 | 4.968 | 5.063 | 321,212 | +0.00(+0.00%) |
Nov 01, 2018 | 5.158 | 5.186 | 5.058 | 5.063 | 270,334 | -0.09(-1.84%) |
Oct 31, 2018 | 5.215 | 5.215 | 5.115 | 5.158 | 387,588 | -0.05(-0.91%) |
Oct 30, 2018 | 5.148 | 5.253 | 5.110 | 5.205 | 342,452 | +0.07(+1.29%) |
Oct 29, 2018 | 5.101 | 5.186 | 5.072 | 5.139 | 295,619 | +0.08(+1.50%) |
Oct 26, 2018 | 5.110 | 5.124 | 5.025 | 5.063 | 328,476 | -0.09(-1.66%) |
Oct 25, 2018 | 5.148 | 5.167 | 5.120 | 5.148 | 271,612 | +0.01(+0.18%) |
Oct 24, 2018 | 5.091 | 5.205 | 5.091 | 5.139 | 322,737 | +0.04(+0.74%) |
Oct 23, 2018 | 5.034 | 5.153 | 4.987 | 5.101 | 432,384 | -0.03(-0.56%) |
Oct 22, 2018 | 5.205 | 5.262 | 5.110 | 5.129 | 239,396 | -0.06(-1.10%) |
Oct 19, 2018 | 5.148 | 5.224 | 5.148 | 5.186 | 272,782 | +0.03(+0.55%) |
Oct 18, 2018 | 5.148 | 5.196 | 5.105 | 5.158 | 292,064 | +0.02(+0.37%) |
Oct 17, 2018 | 5.243 | 5.243 | 5.129 | 5.139 | 673,382 | -0.09(-1.64%) |
Oct 16, 2018 | 5.139 | 5.238 | 5.091 | 5.224 | 288,169 | +0.12(+2.42%) |
Oct 15, 2018 | 5.063 | 5.129 | 5.053 | 5.101 | 367,735 | +0.03(+0.56%) |
Oct 12, 2018 | 5.129 | 5.148 | 5.053 | 5.072 | 596,416 | -0.03(-0.56%) |
Oct 11, 2018 | 5.253 | 5.286 | 5.091 | 5.101 | 341,751 | -0.17(-3.24%) |
Oct 10, 2018 | 5.319 | 5.395 | 5.272 | 5.272 | 341,842 | -0.08(-1.42%) |
Oct 09, 2018 | 5.348 | 5.386 | 5.319 | 5.348 | 281,394 | +0.01(+0.18%) |
Oct 08, 2018 | 5.253 | 5.367 | 5.224 | 5.338 | 448,440 | +0.10(+2.00%) |
Oct 05, 2018 | 5.310 | 5.338 | 5.234 | 5.234 | 257,622 | -0.09(-1.78%) |
Oct 04, 2018 | 5.424 | 5.424 | 5.310 | 5.329 | 296,226 | -0.13(-2.43%) |
Oct 03, 2018 | 5.576 | 5.604 | 5.424 | 5.462 | 303,813 | -0.14(-2.54%) |
Oct 02, 2018 | 5.604 | 5.633 | 5.557 | 5.604 | 311,689 | -0.01(-0.17%) |
Oct 01, 2018 | 5.680 | 5.699 | 5.604 | 5.614 | 770,478 | -0.07(-1.17%) |
Sep 28, 2018 | 5.576 | 5.680 | 5.538 | 5.680 | 700,223 | +0.10(+1.87%) |
Sep 27, 2018 | 5.519 | 5.614 | 5.519 | 5.576 | 391,539 | +0.06(+1.03%) |
Sep 26, 2018 | 5.538 | 5.633 | 5.509 | 5.519 | 619,972 | +0.05(+0.87%) |
Sep 25, 2018 | 5.462 | 5.576 | 5.424 | 5.471 | 952,108 | +0.17(+3.23%) |
Sep 24, 2018 | 5.329 | 5.338 | 5.255 | 5.300 | 306,820 | -0.03(-0.53%) |
Sep 21, 2018 | 5.215 | 5.329 | 5.215 | 5.329 | 965,215 | +0.09(+1.81%) |
Sep 20, 2018 | 5.224 | 5.253 | 5.177 | 5.234 | 264,535 | +0.03(+0.55%) |
Sep 19, 2018 | 5.253 | 5.253 | 5.158 | 5.205 | 500,384 | -0.06(-1.08%) |
Sep 18, 2018 | 5.300 | 5.310 | 5.215 | 5.262 | 403,222 | -0.03(-0.54%) |
Sep 17, 2018 | 5.243 | 5.319 | 5.243 | 5.291 | 383,764 | +0.00(+0.00%) |
Sep 14, 2018 | 5.243 | 5.310 | 5.215 | 5.291 | 612,313 | +0.04(+0.72%) |
Sep 13, 2018 | 5.253 | 5.328 | 5.224 | 5.253 | 456,406 | -0.01(-0.18%) |
Sep 12, 2018 | 5.337 | 5.403 | 5.243 | 5.262 | 819,193 | -0.04(-0.71%) |
Sep 11, 2018 | 5.206 | 5.487 | 5.131 | 5.300 | 1,095,300 | +0.17(+3.29%) |
Sep 10, 2018 | 5.112 | 5.149 | 5.112 | 5.131 | 388,322 | +0.01(+0.18%) |
Sep 07, 2018 | 5.121 | 5.131 | 5.056 | 5.121 | 301,290 | -0.01(-0.18%) |
Sep 06, 2018 | 5.131 | 5.140 | 5.120 | 5.131 | 302,123 | +0.02(+0.37%) |
Sep 05, 2018 | 5.056 | 5.145 | 5.046 | 5.112 | 412,565 | +0.05(+0.93%) |
Sep 04, 2018 | 5.112 | 5.131 | 5.056 | 5.065 | 599,668 | -0.05(-0.92%) |
Aug 31, 2018 | 5.112 | 5.112 | 5.112 | 0 | +0.04(+0.74%) | |
Aug 30, 2018 | 5.131 | 5.131 | 5.056 | 5.074 | 251,684 | -0.04(-0.73%) |
Aug 29, 2018 | 5.121 | 5.140 | 5.084 | 5.112 | 236,844 | -0.02(-0.37%) |
Aug 28, 2018 | 5.065 | 5.140 | 5.050 | 5.131 | 211,020 | +0.07(+1.30%) |
Aug 27, 2018 | 5.149 | 5.159 | 5.056 | 5.065 | 377,229 | -0.08(-1.64%) |
Aug 24, 2018 | 5.131 | 5.159 | 5.103 | 5.149 | 151,071 | +0.02(+0.37%) |
Aug 23, 2018 | 5.131 | 5.185 | 5.131 | 5.131 | 258,795 | -0.02(-0.36%) |
Aug 22, 2018 | 5.196 | 5.206 | 5.140 | 5.149 | 320,129 | -0.04(-0.72%) |
Aug 21, 2018 | 5.149 | 5.215 | 5.145 | 5.187 | 431,039 | +0.03(+0.55%) |
Aug 20, 2018 | 5.112 | 5.178 | 5.084 | 5.159 | 463,676 | +0.07(+1.29%) |
Aug 17, 2018 | 5.084 | 5.112 | 5.084 | 5.093 | 206,510 | +0.02(+0.37%) |
Aug 16, 2018 | 5.065 | 5.103 | 5.051 | 5.074 | 463,232 | +0.00(+0.00%) |
Aug 15, 2018 | 5.074 | 5.093 | 5.037 | 5.074 | 349,345 | +0.00(+0.00%) |
Aug 14, 2018 | 5.037 | 5.112 | 5.037 | 5.074 | 336,806 | +0.05(+0.93%) |
Aug 13, 2018 | 5.037 | 5.084 | 4.999 | 5.027 | 489,887 | -0.01(-0.19%) |
Aug 10, 2018 | 5.084 | 5.121 | 5.027 | 5.037 | 424,855 | -0.06(-1.11%) |
Aug 09, 2018 | 5.084 | 5.131 | 5.056 | 5.093 | 282,607 | +0.02(+0.37%) |
Aug 08, 2018 | 5.093 | 5.098 | 5.037 | 5.074 | 241,247 | -0.02(-0.37%) |
Aug 07, 2018 | 5.074 | 5.112 | 5.046 | 5.093 | 235,835 | +0.00(+0.00%) |
Aug 06, 2018 | 5.112 | 5.140 | 5.065 | 5.093 | 309,474 | -0.02(-0.37%) |
Aug 03, 2018 | 5.103 | 5.149 | 5.084 | 5.112 | 349,585 | +0.00(+0.00%) |
Aug 02, 2018 | 5.093 | 5.131 | 5.084 | 5.112 | 235,740 | +0.01(+0.18%) |
Aug 01, 2018 | 5.121 | 5.121 | 5.056 | 5.103 | 235,625 | -0.04(-0.73%) |
Jul 31, 2018 | 5.112 | 5.206 | 5.093 | 5.140 | 524,356 | +0.06(+1.11%) |
Jul 30, 2018 | 5.074 | 5.149 | 5.070 | 5.084 | 363,771 | +0.01(+0.18%) |
Jul 27, 2018 | 5.140 | 5.159 | 5.074 | 5.074 | 368,136 | -0.08(-1.46%) |
Jul 26, 2018 | 5.168 | 5.215 | 5.121 | 5.149 | 811,940 | +0.03(+0.55%) |
Jul 25, 2018 | 5.018 | 5.187 | 5.018 | 5.121 | 762,623 | +0.12(+2.44%) |
Jul 24, 2018 | 5.009 | 5.027 | 4.971 | 4.999 | 517,948 | +0.00(+0.00%) |
Jul 23, 2018 | 5.009 | 5.027 | 4.990 | 4.999 | 489,854 | -0.03(-0.56%) |
Jul 20, 2018 | 5.103 | 5.103 | 5.002 | 5.027 | 343,628 | -0.07(-1.29%) |
Jul 19, 2018 | 5.037 | 5.131 | 5.028 | 5.093 | 379,140 | +0.06(+1.12%) |
Jul 18, 2018 | 5.084 | 5.131 | 4.999 | 5.037 | 359,439 | -0.06(-1.11%) |
Jul 17, 2018 | 5.149 | 5.187 | 5.093 | 5.093 | 557,243 | -0.04(-0.73%) |
Jul 16, 2018 | 5.187 | 5.187 | 5.074 | 5.131 | 478,000 | +0.00(+0.00%) |
Jul 13, 2018 | 5.131 | 5.178 | 5.121 | 5.131 | 394,302 | +0.00(+0.00%) |
Jul 12, 2018 | 5.149 | 5.159 | 5.112 | 5.131 | 396,727 | -0.02(-0.36%) |
Jul 11, 2018 | 5.168 | 5.206 | 5.131 | 5.149 | 428,629 | -0.03(-0.54%) |
Jul 10, 2018 | 5.243 | 5.262 | 5.168 | 5.178 | 585,908 | -0.05(-0.90%) |
Jul 09, 2018 | 5.300 | 5.304 | 5.178 | 5.224 | 647,932 | -0.07(-1.24%) |
Jul 06, 2018 | 5.403 | 5.440 | 5.248 | 5.290 | 765,229 | -0.02(-0.35%) |
Jul 05, 2018 | 5.300 | 5.309 | 5.234 | 5.309 | 453,730 | +0.05(+0.89%) |
Jul 03, 2018 | 5.262 | 5.262 | 5.262 | 0 | +0.05(+0.90%) | |
Jul 02, 2018 | 5.159 | 5.224 | 5.112 | 5.215 | 768,784 | +0.03(+0.54%) |
Jun 29, 2018 | 5.290 | 5.328 | 5.149 | 5.187 | 679,184 | -0.15(-2.81%) |
Jun 28, 2018 | 5.412 | 5.440 | 4.934 | 5.337 | 712,753 | -0.15(-2.73%) |
Jun 27, 2018 | 5.562 | 5.572 | 5.440 | 5.487 | 323,699 | -0.06(-1.02%) |
Jun 26, 2018 | 5.543 | 5.609 | 5.514 | 5.543 | 480,366 | +0.00(+0.00%) |
Jun 25, 2018 | 5.562 | 5.581 | 5.515 | 5.543 | 546,053 | -0.03(-0.51%) |
Jun 22, 2018 | 5.581 | 5.618 | 5.515 | 5.572 | 952,703 | +0.00(+0.00%) |
Jun 21, 2018 | 5.543 | 5.581 | 5.506 | 5.572 | 353,734 | +0.02(+0.34%) |
Jun 20, 2018 | 5.431 | 5.553 | 5.431 | 5.553 | 584,151 | +0.12(+2.25%) |
Jun 19, 2018 | 5.431 | 5.478 | 5.403 | 5.431 | 560,143 | +0.00(+0.00%) |
Jun 18, 2018 | 5.356 | 5.440 | 5.356 | 5.431 | 348,795 | +0.08(+1.40%) |
Jun 15, 2018 | 5.403 | 5.300 | 5.356 | 919,872 | +0.06(+1.06%) | |
Jun 14, 2018 | 5.271 | 5.300 | 5.243 | 5.300 | 372,342 | +0.04(+0.71%) |
Jun 13, 2018 | 5.271 | 5.299 | 5.179 | 5.262 | 650,312 | -0.01(-0.18%) |
Jun 12, 2018 | 5.373 | 5.392 | 5.262 | 5.271 | 448,183 | -0.10(-1.90%) |
Jun 11, 2018 | 5.345 | 5.392 | 5.308 | 5.373 | 415,251 | +0.01(+0.17%) |
Jun 08, 2018 | 5.290 | 5.382 | 5.281 | 5.364 | 480,725 | +0.06(+1.22%) |
Jun 07, 2018 | 5.234 | 5.318 | 5.225 | 5.299 | 330,365 | +0.06(+1.24%) |
Jun 06, 2018 | 5.188 | 5.234 | 366,289 | +0.01(+0.18%) | ||
Jun 05, 2018 | 5.179 | 5.243 | 5.160 | 5.225 | 675,432 | +0.05(+0.89%) |
Jun 04, 2018 | 5.123 | 5.188 | 5.086 | 5.179 | 386,754 | +0.07(+1.45%) |
Jun 01, 2018 | 5.151 | 5.163 | 5.058 | 5.104 | 347,877 | -0.06(-1.08%) |
May 31, 2018 | 4.993 | 5.165 | 4.993 | 5.160 | 797,897 | +0.17(+3.34%) |
May 30, 2018 | 4.966 | 5.095 | 4.947 | 4.993 | 585,937 | +0.03(+0.56%) |
May 29, 2018 | 4.928 | 4.993 | 4.905 | 4.966 | 370,667 | +0.02(+0.37%) |
May 25, 2018 | 4.947 | 4.947 | 4.947 | 0 | +0.05(+0.95%) | |
May 24, 2018 | 4.891 | 4.928 | 4.873 | 4.901 | 289,399 | +0.01(+0.19%) |
May 23, 2018 | 4.799 | 4.915 | 4.799 | 4.891 | 284,248 | +0.10(+2.13%) |
May 22, 2018 | 4.790 | 4.864 | 4.790 | 4.790 | 378,195 | -0.01(-0.19%) |
May 21, 2018 | 4.752 | 4.836 | 4.743 | 4.799 | 292,670 | +0.04(+0.78%) |
May 18, 2018 | 4.780 | 4.780 | 4.734 | 4.762 | 299,313 | +0.01(+0.19%) |
May 17, 2018 | 4.780 | 4.817 | 4.748 | 4.752 | 325,209 | -0.01(-0.19%) |
May 16, 2018 | 4.780 | 4.822 | 4.752 | 4.762 | 347,966 | +0.00(+0.00%) |
May 15, 2018 | 4.780 | 4.799 | 4.752 | 4.762 | 452,446 | -0.04(-0.77%) |
May 14, 2018 | 4.947 | 4.975 | 4.790 | 4.799 | 327,789 | -0.15(-3.00%) |
May 11, 2018 | 5.003 | 5.030 | 4.938 | 4.947 | 318,526 | -0.05(-0.93%) |
May 10, 2018 | 5.030 | 5.077 | 4.975 | 4.993 | 335,951 | -0.03(-0.55%) |
May 09, 2018 | 4.984 | 5.058 | 4.984 | 5.021 | 425,029 | +0.04(+0.74%) |
May 08, 2018 | 5.030 | 5.086 | 4.966 | 4.984 | 663,303 | -0.06(-1.28%) |
May 07, 2018 | 5.040 | 5.072 | 5.012 | 5.049 | 227,099 | +0.02(+0.37%) |
May 04, 2018 | 4.947 | 5.049 | 4.947 | 5.030 | 305,737 | +0.07(+1.50%) |
May 03, 2018 | 4.947 | 5.003 | 4.919 | 4.956 | 254,858 | +0.01(+0.19%) |
May 02, 2018 | 4.938 | 4.984 | 4.882 | 4.947 | 320,386 | -0.01(-0.19%) |