Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.135 | 6.143 | 6.072 | 6.104 | 244,481 | -0.03(-0.51%) |
Aug 29, 2019 | 6.096 | 6.135 | 6.033 | 6.135 | 94,782 | +0.08(+1.30%) |
Aug 28, 2019 | 6.049 | 6.064 | 5.986 | 6.056 | 200,770 | +0.04(+0.65%) |
Aug 27, 2019 | 6.080 | 6.088 | 5.947 | 6.017 | 191,073 | +0.01(+0.13%) |
Aug 26, 2019 | 6.096 | 6.096 | 5.962 | 6.009 | 165,673 | -0.01(-0.13%) |
Aug 23, 2019 | 6.119 | 6.121 | 6.002 | 6.017 | 174,756 | -0.09(-1.41%) |
Aug 22, 2019 | 6.158 | 6.257 | 6.002 | 6.104 | 517,341 | -0.02(-0.26%) |
Aug 21, 2019 | 6.002 | 6.135 | 5.962 | 6.119 | 936,860 | +0.20(+3.31%) |
Aug 20, 2019 | 5.790 | 5.923 | 5.789 | 5.923 | 644,846 | +0.15(+2.58%) |
Aug 19, 2019 | 5.790 | 5.790 | 5.711 | 5.774 | 102,815 | -0.02(-0.27%) |
Aug 16, 2019 | 5.805 | 5.805 | 5.711 | 5.790 | 107,964 | -0.02(-0.27%) |
Aug 15, 2019 | 5.766 | 5.876 | 5.751 | 5.805 | 269,343 | +0.06(+1.09%) |
Aug 14, 2019 | 5.766 | 5.766 | 5.633 | 5.743 | 237,924 | -0.02(-0.41%) |
Aug 13, 2019 | 5.782 | 5.813 | 5.735 | 5.766 | 157,880 | +0.00(+0.00%) |
Aug 12, 2019 | 5.601 | 5.813 | 5.601 | 5.766 | 397,086 | +0.16(+2.94%) |
Aug 09, 2019 | 5.586 | 5.609 | 5.554 | 5.601 | 55,957 | +0.00(+0.00%) |
Aug 08, 2019 | 5.649 | 5.672 | 5.554 | 5.601 | 89,865 | -0.04(-0.70%) |
Aug 07, 2019 | 5.531 | 5.664 | 5.523 | 5.641 | 151,181 | +0.13(+2.28%) |
Aug 06, 2019 | 5.539 | 5.641 | 5.499 | 5.515 | 252,396 | -0.05(-0.99%) |
Aug 05, 2019 | 5.633 | 5.641 | 5.523 | 5.570 | 107,459 | -0.06(-1.11%) |
Aug 02, 2019 | 5.609 | 5.688 | 5.554 | 5.633 | 104,140 | +0.06(+1.13%) |
Aug 01, 2019 | 5.515 | 5.696 | 5.515 | 5.570 | 199,397 | +0.05(+1.00%) |
Jul 31, 2019 | 5.554 | 5.680 | 5.492 | 5.515 | 369,129 | -0.02(-0.42%) |
Jul 30, 2019 | 5.523 | 5.539 | 5.523 | 5.539 | 72,220 | +0.00(+0.00%) |
Jul 29, 2019 | 5.531 | 5.562 | 5.531 | 5.539 | 114,252 | +0.02(+0.28%) |
Jul 26, 2019 | 5.507 | 5.531 | 5.492 | 5.523 | 85,275 | +0.02(+0.43%) |
Jul 25, 2019 | 5.523 | 5.531 | 5.492 | 5.499 | 137,859 | -0.02(-0.28%) |
Jul 24, 2019 | 5.539 | 5.559 | 5.515 | 5.515 | 84,996 | -0.02(-0.28%) |
Jul 23, 2019 | 5.554 | 5.554 | 5.515 | 5.531 | 119,432 | -0.02(-0.28%) |
Jul 22, 2019 | 5.531 | 5.575 | 5.507 | 5.547 | 28,728 | +0.04(+0.71%) |
Jul 19, 2019 | 5.547 | 5.573 | 5.507 | 5.507 | 61,948 | -0.03(-0.57%) |
Jul 18, 2019 | 5.539 | 5.554 | 5.492 | 5.539 | 167,938 | -0.02(-0.42%) |
Jul 17, 2019 | 5.562 | 5.583 | 5.492 | 5.562 | 57,662 | +0.00(+0.00%) |
Jul 16, 2019 | 5.539 | 5.594 | 5.515 | 5.562 | 162,356 | +0.02(+0.43%) |
Jul 15, 2019 | 5.539 | 5.539 | 5.492 | 5.539 | 132,724 | +0.00(+0.00%) |
Jul 12, 2019 | 5.531 | 5.570 | 5.507 | 5.539 | 95,600 | +0.02(+0.28%) |
Jul 11, 2019 | 5.523 | 5.539 | 5.507 | 5.523 | 129,331 | +0.01(+0.14%) |
Jul 10, 2019 | 5.515 | 5.547 | 5.492 | 5.515 | 116,429 | -0.02(-0.42%) |
Jul 09, 2019 | 5.507 | 5.578 | 5.468 | 5.539 | 164,875 | +0.03(+0.57%) |
Jul 08, 2019 | 5.492 | 5.535 | 5.492 | 5.507 | 72,092 | +0.01(+0.14%) |
Jul 05, 2019 | 5.531 | 5.570 | 5.484 | 5.499 | 107,199 | +0.00(+0.00%) |
Jul 03, 2019 | 5.515 | 5.554 | 5.476 | 5.499 | 101,081 | -0.01(-0.14%) |
Jul 02, 2019 | 5.539 | 5.570 | 5.460 | 5.507 | 176,877 | -0.05(-0.85%) |
Jul 01, 2019 | 5.601 | 5.601 | 5.523 | 5.554 | 110,644 | -0.03(-0.56%) |
Jun 28, 2019 | 5.586 | 5.586 | 5.531 | 5.586 | 171,315 | +0.02(+0.28%) |
Jun 27, 2019 | 5.649 | 5.674 | 5.492 | 5.570 | 277,877 | -0.04(-0.77%) |
Jun 26, 2019 | 5.690 | 5.729 | 5.559 | 5.613 | 297,065 | -0.06(-1.09%) |
Jun 25, 2019 | 5.513 | 5.721 | 5.505 | 5.675 | 384,773 | +0.17(+3.08%) |
Jun 24, 2019 | 5.498 | 5.528 | 5.467 | 5.505 | 85,304 | +0.01(+0.14%) |
Jun 21, 2019 | 5.451 | 5.505 | 5.451 | 5.498 | 97,659 | +0.05(+0.85%) |
Jun 20, 2019 | 5.405 | 5.490 | 5.405 | 5.451 | 126,901 | +0.05(+0.86%) |
Jun 19, 2019 | 5.436 | 5.436 | 5.390 | 5.405 | 139,594 | -0.03(-0.57%) |
Jun 18, 2019 | 5.474 | 5.511 | 5.397 | 5.436 | 246,028 | -0.04(-0.70%) |
Jun 17, 2019 | 5.528 | 5.536 | 5.436 | 5.474 | 201,888 | -0.05(-0.98%) |
Jun 14, 2019 | 5.513 | 5.544 | 5.490 | 5.528 | 167,174 | -0.02(-0.28%) |
Jun 13, 2019 | 5.482 | 5.552 | 5.459 | 5.544 | 295,282 | +0.05(+0.84%) |
Jun 12, 2019 | 5.544 | 5.544 | 5.498 | 5.498 | 29,219 | -0.05(-0.97%) |
Jun 11, 2019 | 5.552 | 5.552 | 5.498 | 5.552 | 92,346 | +0.02(+0.28%) |
Jun 10, 2019 | 5.513 | 5.552 | 5.484 | 5.536 | 90,260 | +0.02(+0.42%) |
Jun 07, 2019 | 5.482 | 5.513 | 5.459 | 5.513 | 136,437 | +0.05(+0.85%) |
Jun 06, 2019 | 5.467 | 5.493 | 5.405 | 5.467 | 94,719 | +0.01(+0.14%) |
Jun 05, 2019 | 5.405 | 5.490 | 5.405 | 5.459 | 77,661 | +0.07(+1.29%) |
Jun 04, 2019 | 5.498 | 5.513 | 5.382 | 5.390 | 306,205 | -0.10(-1.83%) |
Jun 03, 2019 | 5.459 | 5.505 | 5.451 | 5.490 | 88,179 | +0.04(+0.71%) |
May 31, 2019 | 5.420 | 5.467 | 5.398 | 5.451 | 58,751 | +0.02(+0.28%) |
May 30, 2019 | 5.474 | 5.513 | 5.436 | 5.436 | 93,663 | -0.05(-0.84%) |
May 29, 2019 | 5.397 | 5.490 | 5.397 | 5.482 | 196,071 | +0.08(+1.43%) |
May 28, 2019 | 5.428 | 5.467 | 5.397 | 5.405 | 94,974 | -0.05(-0.99%) |
May 24, 2019 | 5.474 | 5.474 | 5.405 | 5.459 | 92,990 | +0.00(+0.00%) |
May 23, 2019 | 5.474 | 5.478 | 5.413 | 5.459 | 92,369 | -0.03(-0.56%) |
May 22, 2019 | 5.444 | 5.490 | 5.397 | 5.490 | 95,156 | +0.03(+0.57%) |
May 21, 2019 | 5.467 | 5.498 | 5.413 | 5.459 | 145,945 | -0.02(-0.42%) |
May 20, 2019 | 5.498 | 5.498 | 5.451 | 5.482 | 108,205 | +0.01(+0.14%) |
May 17, 2019 | 5.467 | 5.498 | 5.436 | 5.474 | 101,679 | +0.03(+0.57%) |
May 16, 2019 | 5.498 | 5.513 | 5.420 | 5.444 | 102,324 | -0.06(-1.12%) |
May 15, 2019 | 5.397 | 5.505 | 5.397 | 5.505 | 100,062 | +0.10(+1.85%) |
May 14, 2019 | 5.390 | 5.436 | 5.374 | 5.405 | 168,870 | +0.02(+0.29%) |
May 13, 2019 | 5.428 | 5.436 | 5.374 | 5.390 | 129,635 | -0.06(-1.13%) |
May 10, 2019 | 5.328 | 5.474 | 5.328 | 5.451 | 212,048 | +0.18(+3.36%) |
May 09, 2019 | 5.151 | 5.282 | 5.142 | 5.274 | 96,095 | +0.12(+2.40%) |
May 08, 2019 | 5.305 | 5.374 | 5.151 | 5.151 | 340,695 | -0.16(-3.05%) |
May 07, 2019 | 5.397 | 5.397 | 5.289 | 5.313 | 90,303 | -0.08(-1.57%) |
May 06, 2019 | 5.536 | 5.536 | 5.382 | 5.397 | 206,169 | -0.15(-2.78%) |
May 03, 2019 | 5.482 | 5.552 | 5.458 | 5.552 | 89,488 | +0.11(+1.98%) |
May 02, 2019 | 5.428 | 5.521 | 5.413 | 5.444 | 198,586 | -0.08(-1.53%) |
May 01, 2019 | 5.505 | 5.544 | 5.459 | 5.528 | 488,444 | +0.06(+1.13%) |
Apr 30, 2019 | 5.428 | 5.582 | 5.401 | 5.467 | 619,125 | +0.06(+1.14%) |
Apr 29, 2019 | 5.320 | 5.413 | 5.305 | 5.405 | 347,231 | +0.08(+1.59%) |
Apr 26, 2019 | 5.243 | 5.320 | 5.228 | 5.320 | 230,076 | +0.09(+1.77%) |
Apr 25, 2019 | 5.228 | 5.235 | 5.205 | 5.228 | 42,055 | +0.00(+0.00%) |
Apr 24, 2019 | 5.228 | 5.243 | 5.205 | 5.228 | 54,031 | +0.00(+0.00%) |
Apr 23, 2019 | 5.205 | 5.243 | 5.205 | 5.228 | 53,483 | -0.01(-0.15%) |
Apr 22, 2019 | 5.235 | 5.235 | 5.189 | 5.235 | 88,190 | +0.03(+0.59%) |
Apr 18, 2019 | 5.228 | 5.251 | 5.174 | 5.205 | 94,805 | -0.04(-0.74%) |
Apr 17, 2019 | 5.259 | 5.266 | 5.205 | 5.243 | 86,897 | -0.02(-0.44%) |
Apr 16, 2019 | 5.274 | 5.274 | 5.220 | 5.266 | 129,646 | +0.00(+0.00%) |
Apr 15, 2019 | 5.259 | 5.269 | 5.220 | 5.266 | 66,364 | +0.02(+0.44%) |
Apr 12, 2019 | 5.289 | 5.289 | 5.228 | 5.243 | 85,727 | -0.04(-0.73%) |
Apr 11, 2019 | 5.289 | 5.297 | 5.266 | 5.282 | 76,381 | -0.02(-0.29%) |
Apr 10, 2019 | 5.266 | 5.297 | 5.259 | 5.297 | 47,356 | +0.05(+0.88%) |
Apr 09, 2019 | 5.259 | 5.282 | 5.212 | 5.251 | 119,176 | -0.02(-0.29%) |
Apr 08, 2019 | 5.251 | 5.274 | 5.226 | 5.266 | 127,058 | +0.02(+0.29%) |
Apr 05, 2019 | 5.205 | 5.259 | 5.166 | 5.251 | 79,502 | +0.05(+1.04%) |
Apr 04, 2019 | 5.228 | 5.259 | 5.197 | 5.197 | 110,424 | -0.05(-0.88%) |
Apr 03, 2019 | 5.197 | 5.243 | 5.158 | 5.243 | 104,948 | +0.05(+0.89%) |
Apr 02, 2019 | 5.251 | 5.259 | 5.181 | 5.197 | 119,500 | -0.05(-1.03%) |
Apr 01, 2019 | 5.289 | 5.289 | 5.251 | 5.251 | 212,972 | -0.05(-0.87%) |
Mar 29, 2019 | 5.266 | 5.297 | 5.262 | 5.297 | 124,505 | +0.02(+0.44%) |
Mar 28, 2019 | 5.220 | 5.274 | 5.205 | 5.274 | 134,970 | +0.07(+1.41%) |
Mar 27, 2019 | 5.140 | 5.201 | 5.125 | 5.201 | 136,818 | +0.06(+1.18%) |
Mar 26, 2019 | 5.170 | 5.186 | 5.117 | 5.140 | 339,961 | -0.04(-0.73%) |
Mar 25, 2019 | 5.148 | 5.201 | 5.125 | 5.178 | 226,502 | +0.03(+0.59%) |
Mar 22, 2019 | 5.155 | 5.163 | 5.110 | 5.148 | 191,276 | +0.00(+0.00%) |
Mar 21, 2019 | 5.133 | 5.193 | 5.133 | 5.148 | 63,298 | +0.02(+0.29%) |
Mar 20, 2019 | 5.148 | 5.170 | 5.110 | 5.133 | 91,316 | -0.05(-1.02%) |
Mar 19, 2019 | 5.170 | 5.192 | 5.124 | 5.186 | 175,576 | +0.03(+0.59%) |
Mar 18, 2019 | 5.072 | 5.178 | 5.072 | 5.155 | 162,769 | +0.10(+1.95%) |
Mar 15, 2019 | 5.163 | 5.178 | 5.042 | 5.057 | 318,750 | -0.13(-2.48%) |
Mar 14, 2019 | 5.117 | 5.186 | 5.110 | 5.186 | 121,258 | +0.10(+1.93%) |
Mar 13, 2019 | 5.057 | 5.117 | 5.057 | 5.087 | 92,232 | +0.02(+0.45%) |
Mar 12, 2019 | 5.148 | 5.155 | 5.034 | 5.064 | 131,807 | -0.08(-1.62%) |
Mar 11, 2019 | 5.110 | 5.170 | 5.072 | 5.148 | 168,076 | +0.05(+0.89%) |
Mar 08, 2019 | 5.080 | 5.110 | 5.072 | 5.102 | 101,186 | +0.02(+0.45%) |
Mar 07, 2019 | 5.117 | 5.145 | 5.072 | 5.080 | 117,434 | -0.05(-1.03%) |
Mar 06, 2019 | 5.201 | 5.201 | 5.087 | 5.133 | 137,207 | -0.05(-0.88%) |
Mar 05, 2019 | 5.193 | 5.216 | 5.178 | 5.178 | 176,571 | -0.02(-0.29%) |
Mar 04, 2019 | 5.117 | 5.193 | 5.110 | 5.193 | 464,624 | +0.08(+1.63%) |
Mar 01, 2019 | 5.110 | 5.110 | 5.042 | 5.110 | 122,321 | +0.07(+1.35%) |
Feb 28, 2019 | 5.072 | 5.087 | 5.034 | 5.042 | 116,241 | -0.03(-0.60%) |
Feb 27, 2019 | 5.057 | 5.095 | 5.027 | 5.072 | 145,840 | +0.05(+0.90%) |
Feb 26, 2019 | 5.064 | 5.072 | 5.011 | 5.027 | 142,890 | -0.04(-0.75%) |
Feb 25, 2019 | 5.095 | 5.095 | 5.034 | 5.064 | 228,838 | -0.02(-0.45%) |
Feb 22, 2019 | 5.080 | 5.087 | 5.011 | 5.087 | 240,284 | +0.02(+0.30%) |
Feb 21, 2019 | 5.072 | 5.080 | 5.042 | 5.072 | 127,246 | +0.01(+0.15%) |
Feb 20, 2019 | 5.034 | 5.072 | 5.034 | 5.064 | 140,968 | +0.02(+0.30%) |
Feb 19, 2019 | 5.042 | 5.072 | 5.019 | 5.049 | 318,371 | -0.01(-0.15%) |
Feb 15, 2019 | 5.042 | 5.072 | 5.034 | 5.057 | 107,527 | +0.02(+0.30%) |
Feb 14, 2019 | 5.034 | 5.042 | 5.027 | 5.042 | 72,719 | +0.01(+0.15%) |
Feb 13, 2019 | 5.042 | 5.057 | 5.027 | 5.034 | 122,357 | -0.02(-0.30%) |
Feb 12, 2019 | 5.034 | 5.072 | 4.966 | 5.049 | 195,999 | +0.05(+0.91%) |
Feb 11, 2019 | 4.989 | 5.019 | 4.958 | 5.004 | 130,358 | +0.02(+0.30%) |
Feb 08, 2019 | 5.042 | 5.057 | 4.958 | 4.989 | 234,604 | -0.07(-1.35%) |
Feb 07, 2019 | 5.057 | 5.064 | 5.004 | 5.057 | 237,661 | +0.00(+0.00%) |
Feb 06, 2019 | 5.042 | 5.057 | 5.004 | 5.057 | 288,974 | +0.01(+0.15%) |
Feb 05, 2019 | 4.996 | 5.057 | 4.958 | 5.049 | 236,531 | +0.05(+1.06%) |
Feb 04, 2019 | 5.034 | 5.049 | 4.951 | 4.996 | 291,580 | -0.01(-0.15%) |
Feb 01, 2019 | 5.004 | 5.019 | 4.898 | 5.004 | 590,605 | +0.02(+0.30%) |
Jan 31, 2019 | 4.958 | 4.989 | 4.897 | 4.989 | 579,937 | +0.08(+1.54%) |
Jan 30, 2019 | 4.883 | 4.921 | 4.875 | 4.913 | 427,010 | +0.03(+0.62%) |
Jan 29, 2019 | 4.860 | 4.890 | 4.822 | 4.883 | 674,461 | +0.04(+0.78%) |
Jan 28, 2019 | 4.807 | 4.875 | 4.792 | 4.845 | 1,472,728 | +0.20(+4.23%) |
Jan 25, 2019 | 4.731 | 4.739 | 4.648 | 4.648 | 133,285 | -0.10(-2.07%) |
Jan 24, 2019 | 4.724 | 4.747 | 4.694 | 4.747 | 168,381 | +0.04(+0.80%) |
Jan 23, 2019 | 4.671 | 4.762 | 4.633 | 4.709 | 275,545 | +0.05(+1.14%) |
Jan 22, 2019 | 4.482 | 4.694 | 4.482 | 4.656 | 787,199 | +0.12(+2.67%) |
Jan 18, 2019 | 4.572 | 4.595 | 4.444 | 4.535 | 181,105 | -0.04(-0.83%) |
Jan 17, 2019 | 4.535 | 4.575 | 4.504 | 4.572 | 146,403 | +0.05(+1.00%) |
Jan 16, 2019 | 4.482 | 4.542 | 4.459 | 4.527 | 38,298 | +0.05(+1.01%) |
Jan 15, 2019 | 4.383 | 4.504 | 4.383 | 4.482 | 113,053 | +0.08(+1.72%) |
Jan 14, 2019 | 4.383 | 4.444 | 4.360 | 4.406 | 108,349 | +0.02(+0.52%) |
Jan 11, 2019 | 4.398 | 4.459 | 4.368 | 4.383 | 64,199 | -0.02(-0.52%) |
Jan 10, 2019 | 4.376 | 4.413 | 4.353 | 4.406 | 46,790 | +0.04(+0.87%) |
Jan 09, 2019 | 4.413 | 4.429 | 4.307 | 4.368 | 217,740 | -0.02(-0.35%) |
Jan 08, 2019 | 4.360 | 4.391 | 4.330 | 4.383 | 58,087 | +0.07(+1.58%) |
Jan 07, 2019 | 4.277 | 4.383 | 4.277 | 4.315 | 65,670 | +0.04(+0.88%) |
Jan 04, 2019 | 4.315 | 4.323 | 4.224 | 4.277 | 132,757 | +0.00(+0.00%) |
Jan 03, 2019 | 4.254 | 4.307 | 4.254 | 4.277 | 56,783 | +0.00(+0.00%) |
Jan 02, 2019 | 4.239 | 4.277 | 4.194 | 4.277 | 49,273 | +0.02(+0.53%) |
Dec 31, 2018 | 4.201 | 4.277 | 4.141 | 4.254 | 352,567 | -0.02(-0.53%) |
Dec 28, 2018 | 4.194 | 4.277 | 4.186 | 4.277 | 195,899 | +0.09(+2.26%) |
Dec 27, 2018 | 4.168 | 4.227 | 4.161 | 4.183 | 146,083 | -0.04(-1.05%) |
Dec 26, 2018 | 4.079 | 4.242 | 4.071 | 4.227 | 191,398 | +0.15(+3.63%) |
Dec 24, 2018 | 4.071 | 4.109 | 3.997 | 4.079 | 171,018 | -0.07(-1.61%) |
Dec 21, 2018 | 4.160 | 4.205 | 4.071 | 4.146 | 128,601 | -0.02(-0.53%) |
Dec 20, 2018 | 4.153 | 4.197 | 4.123 | 4.168 | 193,900 | +0.01(+0.36%) |
Dec 19, 2018 | 4.212 | 4.248 | 4.138 | 4.153 | 128,721 | -0.07(-1.58%) |
Dec 18, 2018 | 4.152 | 4.220 | 4.117 | 4.220 | 141,069 | +0.10(+2.52%) |
Dec 17, 2018 | 4.153 | 4.190 | 4.116 | 4.116 | 81,540 | -0.03(-0.71%) |
Dec 14, 2018 | 4.190 | 4.220 | 4.116 | 4.146 | 86,995 | -0.07(-1.58%) |
Dec 13, 2018 | 4.246 | 4.249 | 4.190 | 4.212 | 36,674 | -0.01(-0.35%) |
Dec 12, 2018 | 4.242 | 4.242 | 4.205 | 4.227 | 47,239 | +0.01(+0.18%) |
Dec 11, 2018 | 4.220 | 4.279 | 4.212 | 4.220 | 92,476 | +0.01(+0.18%) |
Dec 10, 2018 | 4.175 | 4.227 | 4.146 | 4.212 | 49,734 | +0.03(+0.71%) |
Dec 07, 2018 | 4.197 | 4.242 | 4.168 | 4.183 | 67,002 | -0.01(-0.18%) |
Dec 06, 2018 | 4.123 | 4.257 | 4.116 | 4.190 | 99,148 | +0.00(+0.00%) |
Dec 04, 2018 | 4.197 | 4.205 | 4.116 | 4.190 | 126,710 | +0.03(+0.71%) |
Dec 03, 2018 | 4.131 | 4.189 | 4.131 | 4.160 | 130,700 | +0.02(+0.54%) |
Nov 30, 2018 | 4.212 | 4.234 | 4.123 | 4.138 | 104,286 | -0.03(-0.71%) |
Nov 29, 2018 | 4.234 | 4.316 | 4.109 | 4.168 | 156,175 | -0.08(-1.92%) |
Nov 28, 2018 | 4.197 | 4.264 | 4.197 | 4.249 | 68,433 | +0.06(+1.41%) |
Nov 27, 2018 | 4.242 | 4.264 | 4.153 | 4.190 | 97,218 | -0.04(-1.05%) |
Nov 26, 2018 | 4.220 | 4.264 | 4.220 | 4.234 | 43,724 | +0.03(+0.70%) |
Nov 23, 2018 | 4.220 | 4.234 | 4.205 | 4.205 | 9,185 | -0.01(-0.35%) |
Nov 21, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.03(+0.71%) | |
Nov 20, 2018 | 4.205 | 4.234 | 4.183 | 4.190 | 98,859 | -0.04(-1.05%) |
Nov 19, 2018 | 4.249 | 4.301 | 4.220 | 4.234 | 40,901 | -0.03(-0.69%) |
Nov 16, 2018 | 4.257 | 4.264 | 4.153 | 4.264 | 123,873 | -0.01(-0.17%) |
Nov 15, 2018 | 4.294 | 4.302 | 4.223 | 4.271 | 222,808 | -0.04(-1.03%) |
Nov 14, 2018 | 4.272 | 4.316 | 4.265 | 4.316 | 81,897 | +0.04(+1.04%) |
Nov 13, 2018 | 4.301 | 4.308 | 4.257 | 4.271 | 47,791 | -0.04(-0.86%) |
Nov 12, 2018 | 4.323 | 4.323 | 4.264 | 4.308 | 44,868 | -0.02(-0.51%) |
Nov 09, 2018 | 4.323 | 4.331 | 4.264 | 4.331 | 52,683 | +0.03(+0.60%) |
Nov 08, 2018 | 4.338 | 4.338 | 4.294 | 4.305 | 50,911 | -0.03(-0.77%) |
Nov 07, 2018 | 4.331 | 4.345 | 4.271 | 4.338 | 36,623 | +0.02(+0.51%) |
Nov 06, 2018 | 4.353 | 4.353 | 4.279 | 4.316 | 39,170 | -0.01(-0.17%) |
Nov 05, 2018 | 4.257 | 4.368 | 4.257 | 4.323 | 141,999 | +0.09(+2.10%) |
Nov 02, 2018 | 4.316 | 4.316 | 4.234 | 4.234 | 90,237 | -0.09(-2.05%) |
Nov 01, 2018 | 4.331 | 4.353 | 4.264 | 4.323 | 220,274 | +0.07(+1.74%) |
Oct 31, 2018 | 4.301 | 4.368 | 4.234 | 4.249 | 314,563 | +0.01(+0.35%) |
Oct 30, 2018 | 4.131 | 4.257 | 4.084 | 4.234 | 193,125 | +0.16(+3.81%) |
Oct 29, 2018 | 4.116 | 4.204 | 4.049 | 4.079 | 163,654 | -0.01(-0.18%) |
Oct 26, 2018 | 4.057 | 4.101 | 4.057 | 4.086 | 60,788 | +0.01(+0.36%) |
Oct 25, 2018 | 4.109 | 4.109 | 4.064 | 4.071 | 68,041 | -0.04(-0.90%) |
Oct 24, 2018 | 4.079 | 4.109 | 4.068 | 4.109 | 38,326 | +0.02(+0.54%) |
Oct 23, 2018 | 4.086 | 4.116 | 4.057 | 4.086 | 125,394 | -0.03(-0.72%) |
Oct 22, 2018 | 4.057 | 4.175 | 4.057 | 4.116 | 112,244 | +0.05(+1.28%) |
Oct 19, 2018 | 4.071 | 4.109 | 4.057 | 4.064 | 142,380 | -0.03(-0.72%) |
Oct 18, 2018 | 4.109 | 4.146 | 4.071 | 4.094 | 113,300 | -0.01(-0.36%) |
Oct 17, 2018 | 4.131 | 4.146 | 4.086 | 4.109 | 79,485 | +0.03(+0.73%) |
Oct 16, 2018 | 3.983 | 4.123 | 3.938 | 4.079 | 191,328 | +0.12(+2.99%) |
Oct 15, 2018 | 3.923 | 4.020 | 3.923 | 3.960 | 140,971 | +0.04(+1.13%) |
Oct 12, 2018 | 3.857 | 3.957 | 3.857 | 3.916 | 189,119 | +0.07(+1.73%) |
Oct 11, 2018 | 3.923 | 4.071 | 3.827 | 3.849 | 784,134 | -0.13(-3.35%) |
Oct 10, 2018 | 4.086 | 4.109 | 3.960 | 3.983 | 309,412 | -0.13(-3.06%) |
Oct 09, 2018 | 4.131 | 4.131 | 4.094 | 4.109 | 48,429 | -0.01(-0.36%) |
Oct 08, 2018 | 4.109 | 4.123 | 4.072 | 4.123 | 98,291 | +0.02(+0.54%) |
Oct 05, 2018 | 4.116 | 4.123 | 4.042 | 4.101 | 139,138 | -0.02(-0.54%) |
Oct 04, 2018 | 4.153 | 4.160 | 4.086 | 4.123 | 242,269 | -0.06(-1.42%) |
Oct 03, 2018 | 4.242 | 4.242 | 4.146 | 4.183 | 199,987 | -0.04(-0.88%) |
Oct 02, 2018 | 4.220 | 4.249 | 4.183 | 4.220 | 143,420 | +0.01(+0.35%) |
Oct 01, 2018 | 4.227 | 4.264 | 4.153 | 4.205 | 232,835 | -0.01(-0.35%) |
Sep 28, 2018 | 4.220 | 4.257 | 4.183 | 4.220 | 137,247 | -0.02(-0.44%) |
Sep 27, 2018 | 4.294 | 4.294 | 4.220 | 4.238 | 141,082 | +0.00(+0.00%) |
Sep 26, 2018 | 4.238 | 4.238 | 4.202 | 4.238 | 175,525 | +0.00(+0.00%) |
Sep 25, 2018 | 4.202 | 4.274 | 4.202 | 4.238 | 155,114 | +0.07(+1.74%) |
Sep 24, 2018 | 4.166 | 4.202 | 4.166 | 4.166 | 79,992 | +0.00(+0.00%) |
Sep 21, 2018 | 4.202 | 4.238 | 4.166 | 4.166 | 108,771 | -0.02(-0.43%) |
Sep 20, 2018 | 4.166 | 4.231 | 4.158 | 4.184 | 138,098 | +0.02(+0.43%) |
Sep 19, 2018 | 4.166 | 4.202 | 4.166 | 4.166 | 103,893 | -0.04(-0.86%) |
Sep 18, 2018 | 4.202 | 4.220 | 4.166 | 4.202 | 185,729 | +0.00(+0.00%) |
Sep 17, 2018 | 4.274 | 4.274 | 4.202 | 4.202 | 179,670 | -0.05(-1.28%) |
Sep 14, 2018 | 4.311 | 4.311 | 4.238 | 4.256 | 75,091 | -0.02(-0.42%) |
Sep 13, 2018 | 4.274 | 4.274 | 4.238 | 4.274 | 88,319 | +0.04(+0.85%) |
Sep 12, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 68,637 | -0.04(-0.85%) |
Sep 11, 2018 | 4.274 | 4.311 | 4.256 | 4.274 | 96,091 | +0.00(+0.00%) |
Sep 10, 2018 | 4.267 | 4.311 | 4.238 | 4.274 | 134,119 | +0.04(+0.85%) |
Sep 07, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 70,812 | -0.04(-0.85%) |
Sep 06, 2018 | 4.274 | 4.274 | 4.238 | 4.274 | 56,361 | +0.05(+1.29%) |
Sep 05, 2018 | 4.238 | 4.311 | 4.220 | 4.220 | 82,063 | -0.04(-0.85%) |