Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4774 | 4809 | 4752 | 4771 | 0 | -59.57(-1.23%) |
May 30, 2019 | 4816 | 4838 | 4788 | 4830 | 0 | +19.14(+0.40%) |
May 29, 2019 | 4817 | 4825 | 4783 | 4811 | 0 | -43.28(-0.89%) |
May 28, 2019 | 4912 | 4924 | 4854 | 4854 | 0 | -56.40(-1.15%) |
May 24, 2019 | 4964 | 4911 | 4911 | 4911 | 0 | -24.76(-0.50%) |
May 23, 2019 | 4970 | 4972 | 4910 | 4935 | 0 | -95.05(-1.89%) |
May 22, 2019 | 5093 | 5093 | 5016 | 5031 | 0 | -85.95(-1.68%) |
May 21, 2019 | 5114 | 5146 | 5112 | 5116 | 0 | +30.76(+0.60%) |
May 20, 2019 | 5064 | 5105 | 5058 | 5086 | 0 | -23.00(-0.45%) |
May 17, 2019 | 5107 | 5157 | 5090 | 5109 | 0 | -24.02(-0.47%) |
May 16, 2019 | 5097 | 5165 | 5097 | 5133 | 0 | +42.95(+0.84%) |
May 15, 2019 | 5067 | 5120 | 5045 | 5090 | 0 | -19.68(-0.39%) |
May 14, 2019 | 5043 | 5138 | 5043 | 5109 | 0 | +80.89(+1.61%) |
May 13, 2019 | 5075 | 5081 | 5011 | 5029 | 0 | -148.88(-2.88%) |
May 10, 2019 | 5147 | 5198 | 5057 | 5177 | 0 | +9.22(+0.18%) |
May 09, 2019 | 5136 | 5178 | 5098 | 5168 | 0 | -13.94(-0.27%) |
May 08, 2019 | 5201 | 5248 | 5181 | 5182 | 0 | -28.12(-0.54%) |
May 07, 2019 | 5259 | 5260 | 5159 | 5210 | 0 | -120.19(-2.25%) |
May 06, 2019 | 5261 | 5344 | 5255 | 5330 | 0 | -21.17(-0.40%) |
May 03, 2019 | 5294 | 5360 | 5291 | 5352 | 0 | +81.17(+1.54%) |
May 02, 2019 | 5239 | 5295 | 5227 | 5270 | 0 | +29.17(+0.56%) |
May 01, 2019 | 5283 | 5305 | 5239 | 5241 | 0 | -53.35(-1.01%) |
Apr 30, 2019 | 5287 | 5311 | 5250 | 5295 | 0 | +4.71(+0.09%) |
Apr 29, 2019 | 5315 | 5321 | 5274 | 5290 | 0 | -27.72(-0.52%) |
Apr 26, 2019 | 5272 | 5334 | 5272 | 5318 | 0 | +36.07(+0.68%) |
Apr 25, 2019 | 5348 | 5363 | 5270 | 5282 | 0 | -92.57(-1.72%) |
Apr 24, 2019 | 5348 | 5402 | 5348 | 5374 | 0 | +31.80(+0.60%) |
Apr 23, 2019 | 5328 | 5354 | 5317 | 5342 | 0 | +15.97(+0.30%) |
Apr 22, 2019 | 5326 | 5350 | 5303 | 5326 | 0 | -23.03(-0.43%) |
Apr 18, 2019 | 5353 | 5349 | 5349 | 5349 | 0 | -8.46(-0.16%) |
Apr 17, 2019 | 5361 | 5399 | 5351 | 5358 | 0 | +114.12(+2.18%) |
Apr 16, 2019 | 5227 | 5249 | 5211 | 5244 | 0 | +4.38(+0.08%) |
Apr 15, 2019 | 5286 | 5293 | 5229 | 5239 | 0 | -47.65(-0.90%) |
Apr 12, 2019 | 5273 | 5293 | 5261 | 5287 | 0 | +41.59(+0.79%) |
Apr 11, 2019 | 5194 | 5250 | 5190 | 5245 | 0 | +70.09(+1.35%) |
Apr 10, 2019 | 5174 | 5188 | 5125 | 5175 | 0 | +22.49(+0.44%) |
Apr 09, 2019 | 5168 | 5168 | 5137 | 5153 | 0 | -47.71(-0.92%) |
Apr 08, 2019 | 5165 | 5209 | 5158 | 5201 | 0 | +22.04(+0.43%) |
Apr 05, 2019 | 5184 | 5207 | 5168 | 5179 | 0 | -2.98(-0.06%) |
Apr 04, 2019 | 5165 | 5204 | 5149 | 5182 | 0 | +21.77(+0.42%) |
Apr 03, 2019 | 5176 | 5211 | 5149 | 5160 | 0 | +9.50(+0.18%) |
Apr 02, 2019 | 5182 | 5196 | 5139 | 5150 | 0 | +1.67(+0.03%) |
Apr 01, 2019 | 5073 | 5155 | 5067 | 5149 | 0 | +104.67(+2.08%) |
Mar 29, 2019 | 5034 | 5055 | 5026 | 5044 | 0 | +39.32(+0.79%) |
Mar 28, 2019 | 4971 | 5008 | 4961 | 5005 | 0 | +45.43(+0.92%) |
Mar 27, 2019 | 4916 | 4977 | 4916 | 4959 | 0 | +44.34(+0.90%) |
Mar 26, 2019 | 4903 | 4927 | 4881 | 4915 | 0 | +36.73(+0.75%) |
Mar 25, 2019 | 4893 | 4931 | 4867 | 4878 | 0 | -22.16(-0.45%) |
Mar 22, 2019 | 4983 | 4987 | 4898 | 4900 | 0 | -110.05(-2.20%) |
Mar 21, 2019 | 4942 | 5023 | 4933 | 5010 | 0 | +56.89(+1.15%) |
Mar 20, 2019 | 4994 | 5005 | 4932 | 4953 | 0 | -92.32(-1.83%) |
Mar 19, 2019 | 5075 | 5086 | 5024 | 5046 | 0 | -20.47(-0.40%) |
Mar 18, 2019 | 5041 | 5068 | 5033 | 5066 | 0 | +28.57(+0.57%) |
Mar 15, 2019 | 5075 | 5094 | 5031 | 5038 | 0 | -26.07(-0.51%) |
Mar 14, 2019 | 5095 | 5097 | 5055 | 5064 | 0 | -20.34(-0.40%) |
Mar 13, 2019 | 5035 | 5109 | 5023 | 5084 | 0 | +64.60(+1.29%) |
Mar 12, 2019 | 5059 | 5063 | 4995 | 5019 | 0 | -30.87(-0.61%) |
Mar 11, 2019 | 4960 | 5051 | 4953 | 5050 | 0 | +79.95(+1.61%) |
Mar 08, 2019 | 4934 | 4973 | 4913 | 4970 | 0 | -12.24(-0.25%) |
Mar 07, 2019 | 5015 | 5021 | 4957 | 4983 | 0 | -48.03(-0.95%) |
Mar 06, 2019 | 5050 | 5066 | 5024 | 5031 | 0 | -33.21(-0.66%) |
Mar 05, 2019 | 5111 | 5122 | 5062 | 5064 | 0 | -36.28(-0.71%) |
Mar 04, 2019 | 5183 | 5188 | 5073 | 5100 | 0 | -60.85(-1.18%) |
Mar 01, 2019 | 5210 | 5216 | 5139 | 5161 | 0 | -10.70(-0.21%) |
Feb 28, 2019 | 5169 | 5182 | 5148 | 5172 | 0 | -3.80(-0.07%) |
Feb 27, 2019 | 5200 | 5205 | 5150 | 5175 | 0 | -46.29(-0.89%) |
Feb 26, 2019 | 5235 | 5256 | 5220 | 5222 | 0 | -9.70(-0.19%) |
Feb 25, 2019 | 5268 | 5282 | 5230 | 5231 | 0 | -16.58(-0.32%) |
Feb 22, 2019 | 5240 | 5249 | 5217 | 5248 | 0 | +16.22(+0.31%) |
Feb 21, 2019 | 5247 | 5267 | 5214 | 5232 | 0 | -22.91(-0.44%) |
Feb 20, 2019 | 5231 | 5270 | 5225 | 5255 | 0 | +10.66(+0.20%) |
Feb 19, 2019 | 5174 | 5270 | 5173 | 5244 | 0 | +43.10(+0.83%) |
Feb 15, 2019 | 5205 | 5201 | 5201 | 5201 | 0 | +16.98(+0.33%) |
Feb 14, 2019 | 5139 | 5203 | 5139 | 5184 | 0 | +17.42(+0.34%) |
Feb 13, 2019 | 5149 | 5180 | 5141 | 5167 | 0 | +25.75(+0.50%) |
Feb 12, 2019 | 5129 | 5175 | 5126 | 5141 | 0 | +53.25(+1.05%) |
Feb 11, 2019 | 5074 | 5123 | 5074 | 5088 | 0 | +30.67(+0.61%) |
Feb 08, 2019 | 5025 | 5058 | 4992 | 5057 | 0 | +10.91(+0.22%) |
Feb 07, 2019 | 5040 | 5081 | 5013 | 5046 | 0 | -8.73(-0.17%) |
Feb 06, 2019 | 5063 | 5084 | 5050 | 5055 | 0 | -16.46(-0.32%) |
Feb 05, 2019 | 5036 | 5072 | 5030 | 5071 | 0 | +42.64(+0.85%) |
Feb 04, 2019 | 4961 | 5030 | 4953 | 5029 | 0 | +68.35(+1.38%) |
Feb 01, 2019 | 4932 | 4990 | 4932 | 4960 | 0 | +35.78(+0.73%) |
Jan 31, 2019 | 4969 | 4971 | 4903 | 4924 | 0 | -37.52(-0.76%) |
Jan 30, 2019 | 4914 | 4977 | 4884 | 4962 | 0 | +56.03(+1.14%) |
Jan 29, 2019 | 4916 | 4928 | 4886 | 4906 | 0 | +7.33(+0.15%) |
Jan 28, 2019 | 4840 | 4912 | 4838 | 4899 | 0 | +5.96(+0.12%) |
Jan 25, 2019 | 4864 | 4913 | 4852 | 4893 | 0 | +68.80(+1.43%) |
Jan 24, 2019 | 4842 | 4864 | 4802 | 4824 | 0 | +39.16(+0.82%) |
Jan 23, 2019 | 4856 | 4856 | 4747 | 4785 | 0 | -48.33(-1.00%) |
Jan 22, 2019 | 4908 | 4919 | 4814 | 4833 | 0 | -101.12(-2.05%) |
Jan 18, 2019 | 4881 | 4934 | 4934 | 4934 | 0 | +109.72(+2.27%) |
Jan 17, 2019 | 4744 | 4840 | 4735 | 4824 | 0 | +47.08(+0.99%) |
Jan 16, 2019 | 4778 | 4815 | 4760 | 4777 | 0 | +44.40(+0.94%) |
Jan 14, 2019 | 4705 | 4745 | 4694 | 4733 | 0 | -16.29(-0.34%) |
Jan 11, 2019 | 4719 | 4765 | 4697 | 4749 | 0 | +1.30(+0.03%) |
Jan 10, 2019 | 4671 | 4757 | 4630 | 4748 | 0 | -9.44(-0.20%) |
Jan 09, 2019 | 4699 | 4770 | 4696 | 4757 | 0 | +63.02(+1.34%) |
Jan 08, 2019 | 4719 | 4731 | 4651 | 4694 | 0 | +42.42(+0.91%) |
Jan 07, 2019 | 4613 | 4692 | 4583 | 4652 | 0 | +28.24(+0.61%) |
Jan 04, 2019 | 4515 | 4633 | 4513 | 4624 | 0 | +156.55(+3.50%) |
Jan 03, 2019 | 4561 | 4562 | 4430 | 4467 | 0 | -143.61(-3.11%) |
Jan 02, 2019 | 4512 | 4625 | 4495 | 4611 | 0 | +5.49(+0.12%) |
Dec 31, 2018 | 4595 | 4605 | 4605 | 4605 | 0 | +23.61(+0.52%) |
Dec 28, 2018 | 4613 | 4638 | 4558 | 4582 | 0 | -2.27(-0.05%) |
Dec 27, 2018 | 4506 | 4586 | 4426 | 4584 | 0 | +13.22(+0.29%) |
Dec 26, 2018 | 4379 | 4571 | 4357 | 4571 | 0 | +221.62(+5.10%) |
Dec 24, 2018 | 4603 | 4349 | 4349 | 4349 | 0 | -115.60(-2.59%) |
Dec 21, 2018 | 4603 | 4630 | 4462 | 4465 | 0 | -94.63(-2.08%) |
Dec 20, 2018 | 4590 | 4626 | 4503 | 4559 | 0 | -47.64(-1.03%) |
Dec 19, 2018 | 4706 | 4785 | 4589 | 4607 | 0 | -114.47(-2.42%) |
Dec 18, 2018 | 4751 | 4776 | 4696 | 4721 | 0 | +16.44(+0.35%) |
Dec 17, 2018 | 4738 | 4770 | 4677 | 4705 | 0 | -50.76(-1.07%) |
Dec 14, 2018 | 4814 | 4857 | 4743 | 4756 | 0 | -103.02(-2.12%) |
Dec 13, 2018 | 4988 | 4998 | 4832 | 4859 | 0 | -108.06(-2.18%) |
Dec 12, 2018 | 5008 | 5028 | 4966 | 4967 | 0 | +30.70(+0.62%) |
Dec 11, 2018 | 5029 | 5045 | 4908 | 4936 | 0 | -14.76(-0.30%) |
Dec 10, 2018 | 4928 | 4970 | 4843 | 4951 | 0 | +8.75(+0.18%) |
Dec 07, 2018 | 5122 | 5160 | 4939 | 4942 | 0 | -218.27(-4.23%) |
Dec 06, 2018 | 5089 | 5166 | 5031 | 5160 | 0 | +1.13(+0.02%) |
Dec 04, 2018 | 5335 | 5159 | 5159 | 5159 | 0 | -221.16(-4.11%) |
Dec 03, 2018 | 5459 | 5465 | 5363 | 5380 | 0 | -9.29(-0.17%) |
Nov 30, 2018 | 5310 | 5396 | 5310 | 5390 | 0 | +79.67(+1.50%) |
Nov 29, 2018 | 5331 | 5359 | 5301 | 5310 | 0 | -54.27(-1.01%) |
Nov 28, 2018 | 5253 | 5365 | 5237 | 5364 | 0 | +127.20(+2.43%) |
Nov 27, 2018 | 5217 | 5247 | 5203 | 5237 | 0 | +0.47(+0.01%) |
Nov 26, 2018 | 5256 | 5267 | 5211 | 5237 | 0 | +25.80(+0.50%) |
Nov 23, 2018 | 5163 | 5235 | 5162 | 5211 | 0 | +34.13(+0.66%) |
Nov 21, 2018 | 5177 | 5177 | 5177 | 5177 | 0 | +79.57(+1.56%) |
Nov 20, 2018 | 5189 | 5189 | 5086 | 5097 | 0 | -138.59(-2.65%) |
Nov 19, 2018 | 5256 | 5270 | 5197 | 5236 | 0 | -30.14(-0.57%) |
Nov 16, 2018 | 5262 | 5299 | 5231 | 5266 | 0 | -13.92(-0.26%) |
Nov 15, 2018 | 5194 | 5298 | 5146 | 5280 | 0 | +56.78(+1.09%) |
Nov 14, 2018 | 5250 | 5292 | 5182 | 5223 | 0 | +11.79(+0.23%) |
Nov 13, 2018 | 5201 | 5273 | 5187 | 5211 | 0 | +39.87(+0.77%) |
Nov 12, 2018 | 5224 | 5251 | 5167 | 5171 | 0 | -60.93(-1.16%) |
Nov 09, 2018 | 5277 | 5307 | 5202 | 5232 | 0 | -72.97(-1.38%) |
Nov 08, 2018 | 5317 | 5343 | 5275 | 5305 | 0 | -33.04(-0.62%) |
Nov 07, 2018 | 5248 | 5348 | 5233 | 5338 | 0 | +133.81(+2.57%) |
Nov 06, 2018 | 5162 | 5207 | 5151 | 5204 | 0 | +49.18(+0.95%) |
Nov 05, 2018 | 5172 | 5181 | 5123 | 5155 | 0 | -6.75(-0.13%) |
Nov 02, 2018 | 5206 | 5253 | 5126 | 5162 | 0 | -3.89(-0.08%) |
Nov 01, 2018 | 5101 | 5181 | 5072 | 5166 | 0 | +93.87(+1.85%) |
Oct 31, 2018 | 5104 | 5145 | 5069 | 5072 | 0 | +30.68(+0.61%) |
Oct 30, 2018 | 4891 | 5050 | 4888 | 5041 | 0 | +157.42(+3.22%) |
Oct 29, 2018 | 4959 | 5003 | 4817 | 4884 | 0 | -2.28(-0.05%) |
Oct 26, 2018 | 4813 | 4924 | 4799 | 4886 | 0 | -35.07(-0.71%) |
Oct 25, 2018 | 4875 | 4965 | 4861 | 4921 | 0 | +97.92(+2.03%) |
Oct 24, 2018 | 4981 | 5012 | 4816 | 4823 | 0 | -156.62(-3.14%) |
Oct 23, 2018 | 4982 | 4995 | 4891 | 4980 | 0 | -92.69(-1.83%) |
Oct 22, 2018 | 5037 | 5098 | 5016 | 5073 | 0 | +35.83(+0.71%) |
Oct 19, 2018 | 5082 | 5094 | 5017 | 5037 | 0 | -15.97(-0.32%) |
Oct 18, 2018 | 5167 | 5175 | 5044 | 5053 | 0 | -129.29(-2.49%) |
Oct 17, 2018 | 5274 | 5276 | 5123 | 5182 | 0 | -12.02(-0.23%) |
Oct 16, 2018 | 5123 | 5202 | 5092 | 5194 | 0 | +113.05(+2.22%) |
Oct 15, 2018 | 5035 | 5110 | 5027 | 5081 | 0 | +48.16(+0.96%) |
Oct 12, 2018 | 5081 | 5101 | 4995 | 5033 | 0 | +38.52(+0.77%) |
Oct 11, 2018 | 5074 | 5115 | 4979 | 4994 | 0 | -64.47(-1.27%) |
Oct 10, 2018 | 5294 | 5296 | 5059 | 5059 | 0 | -252.44(-4.75%) |
Oct 09, 2018 | 5413 | 5418 | 5308 | 5311 | 0 | -90.64(-1.68%) |
Oct 08, 2018 | 5405 | 5425 | 5336 | 5402 | 0 | -7.36(-0.14%) |
Oct 05, 2018 | 5472 | 5479 | 5375 | 5409 | 0 | -68.74(-1.25%) |
Oct 04, 2018 | 5528 | 5542 | 5447 | 5478 | 0 | -50.56(-0.91%) |
Oct 03, 2018 | 5512 | 5564 | 5502 | 5529 | 0 | +39.78(+0.72%) |
Oct 02, 2018 | 5543 | 5547 | 5484 | 5489 | 0 | -67.27(-1.21%) |
Oct 01, 2018 | 5606 | 5617 | 5546 | 5556 | 0 | -57.68(-1.03%) |
Sep 28, 2018 | 5591 | 5627 | 5589 | 5614 | 0 | +11.11(+0.20%) |
Sep 27, 2018 | 5614 | 5645 | 5597 | 5603 | 0 | -0.23(-0.00%) |
Sep 26, 2018 | 5574 | 5650 | 5571 | 5603 | 0 | +46.61(+0.84%) |
Sep 25, 2018 | 5585 | 5589 | 5531 | 5556 | 0 | -17.72(-0.32%) |
Sep 24, 2018 | 5618 | 5621 | 5550 | 5574 | 0 | -69.68(-1.23%) |
Sep 21, 2018 | 5598 | 5652 | 5589 | 5644 | 0 | +47.57(+0.85%) |
Sep 20, 2018 | 5667 | 5674 | 5590 | 5596 | 0 | -46.87(-0.83%) |
Sep 19, 2018 | 5651 | 5683 | 5632 | 5643 | 0 | -1.05(-0.02%) |
Sep 18, 2018 | 5618 | 5651 | 5575 | 5644 | 0 | +39.80(+0.71%) |
Sep 17, 2018 | 5647 | 5659 | 5598 | 5604 | 0 | -38.21(-0.68%) |
Sep 14, 2018 | 5613 | 5672 | 5607 | 5642 | 0 | +34.36(+0.61%) |
Sep 13, 2018 | 5637 | 5652 | 5595 | 5608 | 0 | -19.50(-0.35%) |
Sep 12, 2018 | 5664 | 5682 | 5612 | 5628 | 0 | -38.88(-0.69%) |
Sep 11, 2018 | 5660 | 5690 | 5647 | 5666 | 0 | -2.99(-0.05%) |
Sep 10, 2018 | 5596 | 5678 | 5596 | 5669 | 0 | +98.17(+1.76%) |
Sep 07, 2018 | 5580 | 5636 | 5563 | 5571 | 0 | -31.03(-0.55%) |
Sep 06, 2018 | 5600 | 5641 | 5590 | 5602 | 0 | -2.01(-0.04%) |
Sep 05, 2018 | 5578 | 5618 | 5545 | 5604 | 0 | -0.08(-0.00%) |
Sep 04, 2018 | 5583 | 5614 | 5580 | 5604 | 0 | +10.47(+0.19%) |
Aug 31, 2018 | 5594 | 5594 | 5594 | 5594 | 0 | +3.20(+0.06%) |
Aug 30, 2018 | 5604 | 5613 | 5578 | 5591 | 0 | -30.67(-0.55%) |
Aug 29, 2018 | 5633 | 5636 | 5599 | 5621 | 0 | +0.07(+0.00%) |
Aug 28, 2018 | 5643 | 5656 | 5616 | 5621 | 0 | +5.10(+0.09%) |
Aug 27, 2018 | 5588 | 5637 | 5588 | 5616 | 0 | +46.28(+0.83%) |
Aug 24, 2018 | 5556 | 5594 | 5554 | 5570 | 0 | +22.33(+0.40%) |
Aug 23, 2018 | 5575 | 5597 | 5545 | 5548 | 0 | -10.86(-0.20%) |
Aug 22, 2018 | 5603 | 5615 | 5557 | 5558 | 0 | -60.75(-1.08%) |
Aug 21, 2018 | 5583 | 5645 | 5581 | 5619 | 0 | +42.97(+0.77%) |
Aug 20, 2018 | 5525 | 5590 | 5520 | 5576 | 0 | +64.42(+1.17%) |
Aug 17, 2018 | 5496 | 5521 | 5484 | 5512 | 0 | +14.14(+0.26%) |
Aug 16, 2018 | 5485 | 5525 | 5471 | 5498 | 0 | +40.93(+0.75%) |
Aug 15, 2018 | 5428 | 5464 | 5395 | 5457 | 0 | -10.30(-0.19%) |
Aug 14, 2018 | 5435 | 5487 | 5435 | 5467 | 0 | +47.87(+0.88%) |
Aug 13, 2018 | 5455 | 5459 | 5406 | 5419 | 0 | -27.36(-0.50%) |
Aug 10, 2018 | 5424 | 5463 | 5400 | 5447 | 0 | -19.79(-0.36%) |
Aug 09, 2018 | 5495 | 5516 | 5464 | 5466 | 0 | -28.40(-0.52%) |
Aug 08, 2018 | 5496 | 5511 | 5471 | 5495 | 0 | +2.14(+0.04%) |
Aug 07, 2018 | 5478 | 5516 | 5460 | 5493 | 0 | -3.40(-0.06%) |
Aug 06, 2018 | 5461 | 5501 | 5446 | 5496 | 0 | +41.14(+0.75%) |
Aug 03, 2018 | 5462 | 5469 | 5425 | 5455 | 0 | -2.26(-0.04%) |
Aug 02, 2018 | 5386 | 5468 | 5383 | 5457 | 0 | +40.02(+0.74%) |
Aug 01, 2018 | 5459 | 5470 | 5384 | 5417 | 0 | -34.09(-0.63%) |
Jul 31, 2018 | 5408 | 5472 | 5408 | 5451 | 0 | +66.30(+1.23%) |
Jul 30, 2018 | 5415 | 5469 | 5381 | 5385 | 0 | -27.33(-0.50%) |
Jul 27, 2018 | 5440 | 5462 | 5394 | 5412 | 0 | -19.82(-0.36%) |
Jul 26, 2018 | 5416 | 5472 | 5365 | 5432 | 0 | +17.05(+0.31%) |
Jul 25, 2018 | 5301 | 5416 | 5301 | 5415 | 0 | +113.31(+2.14%) |
Jul 24, 2018 | 5463 | 5472 | 5289 | 5302 | 0 | -140.85(-2.59%) |
Jul 23, 2018 | 5409 | 5454 | 5405 | 5443 | 0 | +6.20(+0.11%) |
Jul 20, 2018 | 5411 | 5456 | 5411 | 5436 | 0 | -1.08(-0.02%) |
Jul 19, 2018 | 5400 | 5453 | 5337 | 5437 | 0 | +9.98(+0.18%) |
Jul 18, 2018 | 5346 | 5437 | 5329 | 5427 | 0 | +177.32(+3.38%) |
Jul 17, 2018 | 5197 | 5259 | 5197 | 5250 | 0 | +41.09(+0.79%) |
Jul 16, 2018 | 5309 | 5313 | 5168 | 5209 | 0 | -56.42(-1.07%) |
Jul 13, 2018 | 5228 | 5282 | 5228 | 5265 | 0 | +30.06(+0.57%) |
Jul 12, 2018 | 5263 | 5268 | 5218 | 5235 | 0 | +12.14(+0.23%) |
Jul 11, 2018 | 5297 | 5297 | 5206 | 5223 | 0 | -115.63(-2.17%) |
Jul 10, 2018 | 5378 | 5394 | 5301 | 5339 | 0 | -45.66(-0.85%) |
Jul 09, 2018 | 5313 | 5386 | 5305 | 5385 | 0 | +100.71(+1.91%) |
Jul 06, 2018 | 5257 | 5307 | 5236 | 5284 | 0 | +30.54(+0.58%) |
Jul 05, 2018 | 5253 | 5268 | 5212 | 5253 | 0 | +21.23(+0.41%) |
Jul 03, 2018 | 5232 | 5232 | 5232 | 5232 | 0 | -38.14(-0.72%) |
Jul 02, 2018 | 5205 | 5271 | 5203 | 5270 | 0 | +41.27(+0.79%) |
Jun 29, 2018 | 5240 | 5289 | 5227 | 5229 | 0 | +7.69(+0.15%) |
Jun 27, 2018 | 5285 | 5327 | 5220 | 5221 | 0 | -61.24(-1.16%) |
Jun 26, 2018 | 5307 | 5319 | 5270 | 5282 | 0 | -18.38(-0.35%) |
Jun 25, 2018 | 5393 | 5400 | 5269 | 5301 | 0 | -117.75(-2.17%) |
Jun 22, 2018 | 5461 | 5484 | 5414 | 5419 | 0 | -8.31(-0.15%) |
Jun 21, 2018 | 5456 | 5464 | 5403 | 5427 | 0 | -34.83(-0.64%) |
Jun 20, 2018 | 5440 | 5477 | 5414 | 5462 | 0 | +48.42(+0.89%) |
Jun 19, 2018 | 5456 | 5456 | 5384 | 5413 | 0 | -87.64(-1.59%) |
Jun 18, 2018 | 5491 | 5527 | 5470 | 5501 | 0 | -31.99(-0.58%) |
Jun 15, 2018 | 5504 | 5547 | 5485 | 5533 | 0 | +29.07(+0.53%) |
Jun 14, 2018 | 5519 | 5545 | 5489 | 5504 | 0 | -10.64(-0.19%) |
Jun 13, 2018 | 5558 | 5568 | 5506 | 5515 | 0 | -41.76(-0.75%) |
Jun 12, 2018 | 5561 | 5571 | 5526 | 5556 | 0 | -4.54(-0.08%) |
Jun 11, 2018 | 5507 | 5585 | 5505 | 5561 | 0 | +58.92(+1.07%) |
Jun 08, 2018 | 5458 | 5505 | 5453 | 5502 | 0 | +42.81(+0.78%) |
Jun 07, 2018 | 5460 | 5461 | 5429 | 5459 | 0 | +1.36(+0.02%) |
Jun 06, 2018 | 5419 | 5458 | 5375 | 5458 | 0 | +37.12(+0.68%) |
Jun 05, 2018 | 5434 | 5451 | 5366 | 5421 | 0 | -15.22(-0.28%) |
Jun 04, 2018 | 5468 | 5499 | 5414 | 5436 | 0 | -24.85(-0.46%) |