Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.667 | 5.667 | 5.599 | 5.615 | 4,293 | -0.09(-1.53%) |
Aug 29, 2019 | 5.804 | 5.804 | 5.607 | 5.702 | 21,187 | +0.04(+0.77%) |
Aug 28, 2019 | 5.595 | 5.659 | 5.587 | 5.659 | 2,873 | +0.10(+1.79%) |
Aug 27, 2019 | 5.647 | 5.647 | 5.556 | 5.559 | 8,666 | -0.11(-1.90%) |
Aug 26, 2019 | 5.730 | 5.730 | 5.595 | 5.667 | 5,510 | +0.05(+0.85%) |
Aug 23, 2019 | 5.619 | 5.738 | 5.619 | 5.619 | 18,182 | -0.06(-1.05%) |
Aug 22, 2019 | 5.781 | 5.781 | 5.552 | 5.678 | 87,585 | +0.02(+0.28%) |
Aug 21, 2019 | 5.896 | 5.896 | 5.603 | 5.663 | 31,270 | -0.04(-0.69%) |
Aug 20, 2019 | 5.682 | 5.900 | 5.580 | 5.702 | 53,140 | +0.11(+2.06%) |
Aug 19, 2019 | 5.655 | 5.718 | 5.564 | 5.587 | 15,929 | +0.04(+0.79%) |
Aug 16, 2019 | 5.548 | 5.686 | 5.536 | 5.544 | 11,363 | -0.00(-0.09%) |
Aug 15, 2019 | 5.461 | 5.552 | 5.461 | 5.549 | 13,033 | +0.01(+0.20%) |
Aug 14, 2019 | 5.623 | 5.623 | 5.500 | 5.538 | 5,782 | -0.19(-3.35%) |
Aug 13, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 780 | +0.25(+4.63%) |
Aug 12, 2019 | 5.560 | 5.560 | 5.413 | 5.477 | 3,136 | -0.07(-1.28%) |
Aug 09, 2019 | 5.603 | 5.675 | 5.548 | 5.548 | 6,818 | -0.01(-0.14%) |
Aug 08, 2019 | 5.706 | 5.999 | 5.508 | 5.556 | 51,170 | -0.06(-1.06%) |
Aug 07, 2019 | 5.504 | 5.742 | 5.445 | 5.615 | 65,360 | +0.27(+5.11%) |
Aug 06, 2019 | 5.465 | 5.504 | 5.340 | 5.342 | 13,172 | -0.00(-0.06%) |
Aug 05, 2019 | 5.457 | 5.481 | 5.345 | 5.345 | 17,136 | -0.05(-0.96%) |
Aug 02, 2019 | 5.405 | 5.524 | 5.326 | 5.397 | 10,353 | +0.11(+2.17%) |
Aug 01, 2019 | 5.057 | 5.524 | 5.049 | 5.283 | 44,064 | +0.26(+5.21%) |
Jul 31, 2019 | 4.942 | 5.338 | 4.918 | 5.021 | 97,537 | +0.11(+2.26%) |
Jul 30, 2019 | 4.859 | 4.950 | 4.859 | 4.910 | 8,166 | +0.13(+2.73%) |
Jul 29, 2019 | 4.867 | 4.867 | 4.777 | 4.780 | 5,462 | -0.01(-0.25%) |
Jul 26, 2019 | 4.752 | 4.831 | 4.736 | 4.791 | 16,162 | +0.02(+0.33%) |
Jul 25, 2019 | 4.772 | 4.788 | 4.708 | 4.776 | 7,795 | -0.01(-0.25%) |
Jul 24, 2019 | 4.788 | 4.788 | 4.788 | 4.788 | 252 | -0.01(-0.21%) |
Jul 23, 2019 | 4.808 | 4.825 | 4.782 | 4.797 | 2,934 | +0.01(+0.12%) |
Jul 22, 2019 | 4.791 | 4.791 | 4.791 | 4.791 | 2,237 | +0.01(+0.16%) |
Jul 19, 2019 | 4.794 | 4.794 | 4.784 | 4.784 | 757 | -0.06(-1.30%) |
Jul 18, 2019 | 4.843 | 4.847 | 4.752 | 4.847 | 1,181 | -0.04(-0.73%) |
Jul 17, 2019 | 4.871 | 4.887 | 4.851 | 4.883 | 3,848 | +0.04(+0.74%) |
Jul 16, 2019 | 4.770 | 4.847 | 4.770 | 4.847 | 4,851 | +0.08(+1.58%) |
Jul 15, 2019 | 4.831 | 4.831 | 4.772 | 4.772 | 1,886 | +0.10(+2.12%) |
Jul 12, 2019 | 4.950 | 4.950 | 4.605 | 4.673 | 23,990 | -0.27(-5.45%) |
Jul 11, 2019 | 4.942 | 4.942 | 4.942 | 4.942 | 843 | +0.03(+0.65%) |
Jul 10, 2019 | 4.946 | 4.950 | 4.795 | 4.910 | 11,616 | -0.01(-0.16%) |
Jul 09, 2019 | 4.950 | 4.950 | 4.875 | 4.918 | 6,383 | -0.03(-0.64%) |
Jul 08, 2019 | 5.069 | 5.084 | 4.910 | 4.950 | 11,790 | -0.12(-2.42%) |
Jul 05, 2019 | 5.215 | 5.215 | 5.073 | 5.073 | 11,868 | -0.12(-2.29%) |
Jul 03, 2019 | 5.168 | 5.385 | 5.069 | 5.191 | 14,899 | +0.11(+2.18%) |
Jul 02, 2019 | 5.081 | 5.164 | 5.033 | 5.081 | 6,709 | -0.07(-1.31%) |
Jul 01, 2019 | 5.100 | 5.148 | 5.081 | 5.148 | 4,388 | -0.02(-0.38%) |
Jun 28, 2019 | 5.346 | 5.346 | 5.150 | 5.168 | 26,010 | -0.06(-1.14%) |
Jun 27, 2019 | 5.148 | 5.286 | 5.148 | 5.227 | 14,790 | +0.04(+0.76%) |
Jun 26, 2019 | 5.302 | 5.302 | 5.148 | 5.187 | 9,805 | -0.10(-1.94%) |
Jun 25, 2019 | 5.306 | 5.433 | 5.227 | 5.290 | 78,398 | +0.15(+2.84%) |
Jun 24, 2019 | 5.025 | 5.259 | 5.021 | 5.144 | 81,388 | +0.27(+5.61%) |
Jun 21, 2019 | 5.069 | 5.124 | 4.871 | 4.871 | 34,344 | -0.19(-3.83%) |
Jun 20, 2019 | 5.029 | 5.144 | 4.894 | 5.065 | 6,729 | +0.02(+0.31%) |
Jun 19, 2019 | 5.049 | 5.049 | 5.049 | 5.049 | 1,154 | -0.06(-1.09%) |
Jun 18, 2019 | 4.974 | 5.104 | 4.843 | 5.104 | 13,664 | +0.09(+1.82%) |
Jun 17, 2019 | 5.025 | 5.025 | 5.013 | 5.013 | 2,757 | +0.10(+2.03%) |
Jun 14, 2019 | 4.780 | 4.938 | 4.780 | 4.914 | 2,525 | +0.08(+1.71%) |
Jun 13, 2019 | 4.827 | 4.946 | 4.780 | 4.831 | 5,366 | -0.00(-0.08%) |
Jun 12, 2019 | 5.148 | 5.148 | 4.732 | 4.835 | 39,059 | -0.31(-6.08%) |
Jun 11, 2019 | 5.172 | 5.174 | 5.104 | 5.148 | 8,136 | +0.00(+0.00%) |
Jun 10, 2019 | 5.148 | 5.148 | 5.148 | 5.148 | 952 | +0.00(+0.08%) |
Jun 07, 2019 | 5.065 | 5.180 | 4.915 | 5.144 | 11,868 | +0.04(+0.85%) |
Jun 06, 2019 | 5.359 | 5.359 | 5.092 | 5.100 | 20,866 | -0.25(-4.66%) |
Jun 05, 2019 | 5.330 | 5.405 | 5.290 | 5.350 | 18,548 | +0.10(+1.96%) |
Jun 04, 2019 | 5.425 | 5.492 | 5.247 | 5.247 | 17,030 | -0.14(-2.57%) |
Jun 03, 2019 | 5.009 | 5.393 | 5.009 | 5.385 | 38,470 | +0.40(+7.94%) |
May 31, 2019 | 5.053 | 5.239 | 4.946 | 4.989 | 20,707 | -0.06(-1.14%) |
May 30, 2019 | 5.009 | 5.490 | 4.859 | 5.047 | 139,617 | +0.06(+1.16%) |
May 29, 2019 | 5.033 | 5.033 | 4.910 | 4.989 | 8,313 | +0.07(+1.52%) |
May 28, 2019 | 5.128 | 5.128 | 4.867 | 4.914 | 35,028 | -0.23(-4.54%) |
May 24, 2019 | 5.247 | 5.251 | 4.954 | 5.148 | 6,565 | -0.10(-1.81%) |
May 23, 2019 | 5.413 | 5.481 | 5.156 | 5.243 | 30,263 | -0.10(-1.93%) |
May 22, 2019 | 5.342 | 5.500 | 5.326 | 5.346 | 62,168 | +0.07(+1.28%) |
May 21, 2019 | 5.144 | 5.326 | 5.045 | 5.279 | 86,105 | +0.25(+4.88%) |
May 20, 2019 | 5.108 | 5.108 | 5.029 | 5.033 | 40,190 | -0.10(-2.00%) |
May 17, 2019 | 5.001 | 5.136 | 5.001 | 5.136 | 75,506 | +0.17(+3.51%) |
May 16, 2019 | 4.978 | 4.978 | 4.962 | 4.962 | 3,863 | -0.07(-1.34%) |
May 15, 2019 | 4.986 | 5.029 | 4.930 | 5.029 | 6,909 | +0.08(+1.60%) |
May 14, 2019 | 4.926 | 4.954 | 4.843 | 4.950 | 35,427 | +0.06(+1.21%) |
May 13, 2019 | 4.641 | 4.930 | 4.641 | 4.890 | 19,742 | +0.06(+1.23%) |
May 10, 2019 | 4.752 | 4.831 | 4.521 | 4.831 | 22,980 | +0.25(+5.35%) |
May 09, 2019 | 4.435 | 4.756 | 4.415 | 4.586 | 60,953 | +0.21(+4.80%) |
May 08, 2019 | 4.455 | 4.455 | 4.331 | 4.376 | 2,406 | +0.02(+0.36%) |
May 07, 2019 | 4.435 | 4.442 | 4.356 | 4.360 | 3,058 | +0.02(+0.55%) |
May 06, 2019 | 4.348 | 4.453 | 4.296 | 4.336 | 10,750 | -0.05(-1.20%) |
May 03, 2019 | 4.383 | 4.389 | 4.376 | 4.389 | 1,767 | +0.01(+0.12%) |
May 01, 2019 | 4.384 | 4.384 | 4.384 | 0 | -0.08(-1.69%) | |
Apr 30, 2019 | 4.463 | 4.463 | 4.459 | 4.459 | 1,229 | +0.05(+1.08%) |
Apr 29, 2019 | 4.376 | 4.463 | 4.364 | 4.411 | 6,310 | -0.00(-0.09%) |
Apr 26, 2019 | 4.376 | 4.570 | 4.352 | 4.415 | 54,546 | +0.00(+0.04%) |
Apr 25, 2019 | 4.419 | 4.459 | 4.414 | 4.414 | 7,141 | +0.04(+0.86%) |
Apr 24, 2019 | 4.360 | 4.593 | 4.348 | 4.376 | 29,028 | -0.07(-1.47%) |
Apr 23, 2019 | 4.467 | 4.467 | 4.384 | 4.441 | 9,113 | -0.05(-1.01%) |
Apr 22, 2019 | 4.534 | 4.534 | 4.487 | 4.487 | 3,568 | +0.06(+1.30%) |
Apr 18, 2019 | 4.320 | 4.451 | 4.277 | 4.429 | 17,172 | +0.11(+2.61%) |
Apr 17, 2019 | 4.455 | 4.455 | 4.304 | 4.316 | 14,015 | -0.08(-1.80%) |
Apr 16, 2019 | 4.411 | 4.514 | 4.388 | 4.395 | 6,149 | +0.04(+0.91%) |
Apr 15, 2019 | 4.300 | 4.356 | 4.289 | 4.356 | 13,816 | -0.06(-1.43%) |
Apr 12, 2019 | 4.415 | 4.419 | 4.289 | 4.419 | 10,101 | +0.04(+0.81%) |
Apr 11, 2019 | 4.457 | 4.481 | 4.356 | 4.384 | 12,437 | -0.01(-0.26%) |
Apr 10, 2019 | 4.431 | 4.570 | 4.344 | 4.395 | 28,730 | +0.01(+0.18%) |
Apr 09, 2019 | 4.368 | 4.403 | 4.316 | 4.388 | 7,411 | -0.02(-0.36%) |
Apr 08, 2019 | 4.352 | 4.465 | 4.348 | 4.403 | 35,288 | -0.06(-1.33%) |
Apr 05, 2019 | 4.439 | 4.463 | 4.380 | 4.463 | 3,535 | +0.10(+2.18%) |
Apr 04, 2019 | 4.589 | 4.589 | 4.266 | 4.368 | 39,084 | -0.02(-0.36%) |
Apr 03, 2019 | 4.506 | 4.506 | 4.296 | 4.384 | 26,185 | -0.14(-3.06%) |
Apr 02, 2019 | 4.483 | 4.546 | 4.447 | 4.522 | 9,262 | +0.01(+0.24%) |
Apr 01, 2019 | 4.748 | 4.748 | 4.471 | 4.511 | 30,945 | -0.20(-4.26%) |
Mar 29, 2019 | 4.867 | 4.867 | 4.423 | 4.712 | 69,193 | +0.01(+0.25%) |
Mar 28, 2019 | 4.578 | 4.751 | 4.562 | 4.700 | 12,300 | +0.14(+3.04%) |
Mar 27, 2019 | 4.380 | 4.711 | 4.380 | 4.562 | 52,723 | +0.04(+0.79%) |
Mar 26, 2019 | 4.764 | 4.867 | 4.356 | 4.526 | 68,491 | -0.26(-5.52%) |
Mar 25, 2019 | 4.764 | 4.881 | 4.764 | 4.790 | 7,252 | -0.10(-2.04%) |
Mar 22, 2019 | 4.890 | 4.890 | 4.890 | 196 | +0.00(+0.00%) | |
Mar 21, 2019 | 4.784 | 4.890 | 4.780 | 4.890 | 6,419 | +0.02(+0.45%) |
Mar 20, 2019 | 4.819 | 4.950 | 4.788 | 4.869 | 11,118 | +0.06(+1.26%) |
Mar 19, 2019 | 4.808 | 4.808 | 4.808 | 4.808 | 2,482 | -0.01(-0.15%) |
Mar 18, 2019 | 4.954 | 4.989 | 4.764 | 4.815 | 41,523 | -0.14(-2.80%) |
Mar 15, 2019 | 4.760 | 4.986 | 4.756 | 4.954 | 19,444 | +0.18(+3.82%) |
Mar 14, 2019 | 4.795 | 4.811 | 4.683 | 4.772 | 10,454 | -0.04(-0.78%) |
Mar 13, 2019 | 4.796 | 4.810 | 4.791 | 4.809 | 2,608 | -0.02(-0.45%) |
Mar 12, 2019 | 4.817 | 4.867 | 4.817 | 4.831 | 15,023 | -0.04(-0.81%) |
Mar 11, 2019 | 4.863 | 4.871 | 4.764 | 4.871 | 4,371 | -0.12(-2.38%) |
Mar 08, 2019 | 4.989 | 4.989 | 4.989 | 179 | +0.00(+0.00%) | |
Mar 07, 2019 | 4.989 | 4.989 | 4.989 | 325 | +0.00(+0.00%) | |
Mar 06, 2019 | 4.986 | 4.989 | 4.890 | 4.989 | 8,055 | -0.06(-1.10%) |
Mar 05, 2019 | 4.925 | 5.045 | 4.925 | 5.045 | 3,058 | +0.04(+0.75%) |
Mar 04, 2019 | 4.972 | 5.045 | 4.930 | 5.007 | 7,323 | +0.02(+0.44%) |
Mar 01, 2019 | 4.986 | 5.148 | 4.970 | 4.986 | 19,444 | -0.06(-1.25%) |
Feb 28, 2019 | 4.976 | 5.049 | 4.976 | 5.049 | 2,171 | +0.09(+1.76%) |
Feb 27, 2019 | 4.934 | 5.025 | 4.914 | 4.962 | 16,207 | +0.03(+0.64%) |
Feb 26, 2019 | 4.989 | 4.989 | 4.930 | 4.930 | 1,217 | -0.06(-1.11%) |
Feb 25, 2019 | 4.989 | 5.005 | 4.902 | 4.986 | 34,740 | -0.01(-0.24%) |
Feb 22, 2019 | 5.029 | 5.033 | 4.993 | 4.997 | 4,798 | -0.01(-0.16%) |
Feb 21, 2019 | 4.993 | 5.005 | 4.986 | 5.005 | 1,659 | -0.01(-0.16%) |
Feb 20, 2019 | 5.017 | 5.045 | 4.989 | 5.013 | 7,967 | -0.01(-0.16%) |
Feb 19, 2019 | 5.148 | 5.148 | 5.021 | 5.021 | 17,563 | -0.00(-0.08%) |
Feb 15, 2019 | 5.041 | 5.128 | 5.025 | 5.025 | 22,475 | -0.04(-0.78%) |
Feb 14, 2019 | 5.108 | 5.144 | 5.065 | 5.065 | 29,919 | -0.05(-1.01%) |
Feb 13, 2019 | 5.160 | 5.160 | 5.073 | 5.116 | 25,187 | -0.02(-0.39%) |
Feb 12, 2019 | 5.108 | 5.180 | 4.996 | 5.136 | 14,465 | +0.02(+0.39%) |
Feb 11, 2019 | 5.219 | 5.219 | 5.031 | 5.116 | 19,417 | -0.09(-1.75%) |
Feb 08, 2019 | 5.207 | 5.247 | 5.049 | 5.207 | 28,788 | +0.01(+0.15%) |
Feb 07, 2019 | 5.267 | 5.267 | 5.152 | 5.199 | 21,790 | +0.05(+0.92%) |
Feb 06, 2019 | 5.227 | 5.286 | 5.069 | 5.152 | 24,000 | +0.00(+0.00%) |
Feb 05, 2019 | 5.176 | 5.227 | 5.152 | 5.152 | 3,171 | -0.09(-1.66%) |
Feb 04, 2019 | 5.100 | 5.239 | 4.950 | 5.239 | 41,768 | +0.11(+2.16%) |
Feb 01, 2019 | 5.168 | 5.199 | 4.950 | 5.128 | 19,697 | -0.01(-0.15%) |
Jan 31, 2019 | 5.223 | 5.286 | 5.136 | 5.136 | 45,160 | -0.05(-0.99%) |
Jan 30, 2019 | 5.168 | 5.366 | 5.128 | 5.187 | 26,174 | +0.06(+1.16%) |
Jan 29, 2019 | 5.267 | 5.318 | 5.053 | 5.128 | 54,665 | -0.08(-1.60%) |
Jan 28, 2019 | 5.267 | 5.370 | 5.108 | 5.211 | 129,871 | -0.03(-0.60%) |
Jan 25, 2019 | 5.381 | 5.381 | 5.168 | 5.243 | 8,838 | -0.04(-0.82%) |
Jan 24, 2019 | 5.286 | 5.286 | 5.286 | 12 | +0.00(+0.00%) | |
Jan 23, 2019 | 5.334 | 5.334 | 5.168 | 5.286 | 9,730 | +0.13(+2.53%) |
Jan 22, 2019 | 5.381 | 5.381 | 5.043 | 5.156 | 10,406 | -0.06(-1.21%) |
Jan 18, 2019 | 5.164 | 5.279 | 5.148 | 5.219 | 28,283 | +0.17(+3.37%) |
Jan 17, 2019 | 4.784 | 5.207 | 4.748 | 5.049 | 30,793 | +0.32(+6.69%) |
Jan 16, 2019 | 4.708 | 4.732 | 4.637 | 4.732 | 5,335 | +0.10(+2.05%) |
Jan 15, 2019 | 4.760 | 4.760 | 4.637 | 4.637 | 2,121 | +0.04(+0.95%) |
Jan 14, 2019 | 4.661 | 4.695 | 4.526 | 4.593 | 12,343 | -0.02(-0.34%) |
Jan 11, 2019 | 4.665 | 4.665 | 4.502 | 4.609 | 15,909 | -0.14(-3.00%) |
Jan 10, 2019 | 4.748 | 4.752 | 4.692 | 4.752 | 3,146 | -0.02(-0.41%) |
Jan 09, 2019 | 5.115 | 5.115 | 4.712 | 4.772 | 21,457 | +0.08(+1.69%) |
Jan 08, 2019 | 4.886 | 4.887 | 4.632 | 4.692 | 19,621 | -0.28(-5.58%) |
Jan 07, 2019 | 4.784 | 5.377 | 4.752 | 4.970 | 20,477 | +0.08(+1.62%) |
Jan 04, 2019 | 5.176 | 5.368 | 4.756 | 4.890 | 28,031 | +0.01(+0.24%) |
Jan 03, 2019 | 4.930 | 5.171 | 4.851 | 4.879 | 15,505 | +0.06(+1.32%) |
Jan 02, 2019 | 5.009 | 5.009 | 4.752 | 4.815 | 10,040 | +0.15(+3.14%) |
Dec 31, 2018 | 4.791 | 4.791 | 4.669 | 4.669 | 5,050 | +0.06(+1.29%) |
Dec 28, 2018 | 4.613 | 4.831 | 4.356 | 4.609 | 29,798 | +0.25(+5.72%) |
Dec 27, 2018 | 4.285 | 4.455 | 4.281 | 4.360 | 9,222 | -0.08(-1.78%) |
Dec 26, 2018 | 4.261 | 4.439 | 4.225 | 4.439 | 40,440 | +0.02(+0.54%) |
Dec 24, 2018 | 4.360 | 4.483 | 4.166 | 4.415 | 18,687 | +0.06(+1.46%) |
Dec 21, 2018 | 4.653 | 4.692 | 4.138 | 4.352 | 196,217 | -0.34(-7.18%) |
Dec 20, 2018 | 4.732 | 4.732 | 4.593 | 4.689 | 22,248 | +0.02(+0.42%) |
Dec 19, 2018 | 4.821 | 4.821 | 4.590 | 4.669 | 10,065 | -0.16(-3.35%) |
Dec 18, 2018 | 4.910 | 4.910 | 4.653 | 4.831 | 10,166 | -0.14(-2.80%) |
Dec 17, 2018 | 4.887 | 4.970 | 4.732 | 4.970 | 7,745 | +0.00(+0.00%) |
Dec 14, 2018 | 4.875 | 5.021 | 4.851 | 4.970 | 10,353 | -0.02(-0.32%) |
Dec 13, 2018 | 5.045 | 5.045 | 4.835 | 4.986 | 8,894 | -0.00(-0.08%) |
Dec 12, 2018 | 5.045 | 5.045 | 4.982 | 4.989 | 8,209 | -0.03(-0.66%) |
Dec 11, 2018 | 4.974 | 5.045 | 4.974 | 5.023 | 8,421 | +0.03(+0.66%) |
Dec 10, 2018 | 4.906 | 5.045 | 4.906 | 4.989 | 3,255 | +0.14(+2.86%) |
Dec 07, 2018 | 4.902 | 4.902 | 4.851 | 4.851 | 2,020 | -0.00(-0.08%) |
Dec 06, 2018 | 4.843 | 4.877 | 4.831 | 4.855 | 6,409 | -0.02(-0.33%) |
Dec 04, 2018 | 4.890 | 4.890 | 4.807 | 4.871 | 2,020 | +0.02(+0.49%) |
Dec 03, 2018 | 4.855 | 4.906 | 4.807 | 4.847 | 6,762 | +0.05(+1.07%) |
Nov 30, 2018 | 4.657 | 4.887 | 4.657 | 4.795 | 30,303 | +0.05(+1.09%) |
Nov 29, 2018 | 4.926 | 4.926 | 4.665 | 4.744 | 13,502 | -0.13(-2.68%) |
Nov 28, 2018 | 4.871 | 4.887 | 4.673 | 4.875 | 27,525 | +0.13(+2.67%) |
Nov 27, 2018 | 4.736 | 4.871 | 4.673 | 4.748 | 17,210 | +0.04(+0.93%) |
Nov 26, 2018 | 4.950 | 4.950 | 4.681 | 4.704 | 13,452 | -0.31(-6.24%) |
Nov 23, 2018 | 5.017 | 5.017 | 5.017 | 22 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.017 | 5.017 | 5.017 | 0 | -0.00(-0.08%) | |
Nov 20, 2018 | 5.065 | 5.184 | 5.021 | 5.021 | 4,234 | -0.13(-2.46%) |
Nov 19, 2018 | 5.061 | 5.239 | 5.045 | 5.148 | 58,567 | +0.12(+2.36%) |
Nov 16, 2018 | 4.986 | 5.029 | 4.986 | 5.029 | 505 | +0.08(+1.52%) |
Nov 15, 2018 | 4.954 | 4.954 | 4.954 | 237 | +0.00(+0.00%) | |
Nov 14, 2018 | 5.045 | 5.045 | 4.924 | 4.954 | 16,232 | -0.04(-0.79%) |
Nov 13, 2018 | 5.025 | 5.025 | 4.934 | 4.993 | 3,184 | -0.06(-1.18%) |
Nov 12, 2018 | 5.235 | 5.235 | 4.811 | 5.053 | 18,000 | -0.19(-3.63%) |
Nov 09, 2018 | 5.085 | 5.247 | 4.768 | 5.243 | 85,355 | +0.33(+6.77%) |
Nov 08, 2018 | 4.954 | 4.997 | 4.851 | 4.910 | 38,705 | -0.03(-0.56%) |
Nov 07, 2018 | 5.017 | 5.043 | 4.938 | 4.938 | 15,583 | -0.08(-1.58%) |
Nov 06, 2018 | 5.184 | 5.184 | 5.017 | 5.017 | 9,055 | -0.07(-1.40%) |
Nov 05, 2018 | 5.227 | 5.227 | 5.049 | 5.088 | 12,770 | -0.10(-1.91%) |
Nov 02, 2018 | 5.239 | 5.247 | 5.085 | 5.187 | 6,818 | +0.02(+0.31%) |
Nov 01, 2018 | 5.069 | 5.180 | 5.069 | 5.172 | 6,780 | +0.09(+1.79%) |
Oct 31, 2018 | 5.013 | 5.160 | 5.013 | 5.081 | 6,010 | +0.04(+0.71%) |
Oct 30, 2018 | 5.081 | 5.116 | 5.031 | 5.045 | 4,939 | +0.00(+0.04%) |
Oct 29, 2018 | 5.128 | 5.140 | 4.986 | 5.043 | 32,715 | -0.07(-1.43%) |
Oct 26, 2018 | 5.160 | 5.187 | 5.049 | 5.116 | 2,525 | -0.04(-0.77%) |
Oct 25, 2018 | 5.168 | 5.199 | 5.119 | 5.156 | 6,697 | -0.02(-0.46%) |
Oct 24, 2018 | 5.413 | 5.528 | 5.144 | 5.180 | 45,162 | -0.28(-5.15%) |
Oct 23, 2018 | 5.397 | 5.508 | 5.318 | 5.461 | 6,957 | +0.12(+2.30%) |
Oct 22, 2018 | 5.449 | 5.477 | 5.267 | 5.338 | 35,589 | -0.14(-2.53%) |
Oct 19, 2018 | 5.326 | 5.536 | 5.156 | 5.477 | 136,367 | +0.12(+2.22%) |
Oct 18, 2018 | 5.334 | 5.374 | 5.235 | 5.358 | 16,169 | -0.14(-2.59%) |
Oct 17, 2018 | 5.219 | 5.500 | 5.187 | 5.500 | 17,894 | +0.30(+5.79%) |
Oct 16, 2018 | 5.140 | 5.227 | 5.104 | 5.199 | 46,145 | +0.03(+0.54%) |
Oct 15, 2018 | 5.255 | 5.271 | 4.950 | 5.172 | 54,011 | -0.02(-0.46%) |
Oct 12, 2018 | 5.326 | 5.342 | 5.195 | 5.195 | 13,889 | -0.01(-0.27%) |
Oct 11, 2018 | 5.203 | 5.294 | 5.168 | 5.209 | 11,922 | +0.04(+0.73%) |
Oct 10, 2018 | 5.168 | 5.257 | 5.168 | 5.172 | 24,487 | +0.01(+0.15%) |
Oct 09, 2018 | 5.239 | 5.322 | 5.164 | 5.164 | 21,444 | -0.06(-1.21%) |
Oct 08, 2018 | 5.243 | 5.492 | 5.203 | 5.227 | 20,207 | -0.05(-0.98%) |
Oct 05, 2018 | 5.132 | 5.350 | 5.132 | 5.279 | 14,394 | +0.11(+2.22%) |
Oct 04, 2018 | 5.104 | 5.203 | 5.104 | 5.164 | 5,729 | +0.05(+0.93%) |
Oct 03, 2018 | 5.148 | 5.203 | 5.053 | 5.116 | 3,444 | -0.03(-0.54%) |
Oct 02, 2018 | 5.195 | 5.195 | 5.124 | 5.144 | 2,686 | -0.02(-0.46%) |
Oct 01, 2018 | 5.168 | 5.243 | 5.057 | 5.168 | 13,028 | +0.01(+0.23%) |
Sep 28, 2018 | 5.045 | 5.259 | 5.025 | 5.156 | 19,444 | +0.11(+2.28%) |
Sep 27, 2018 | 5.057 | 5.057 | 4.955 | 5.041 | 7,012 | +0.02(+0.39%) |
Sep 26, 2018 | 4.997 | 5.053 | 4.978 | 5.021 | 11,449 | -0.03(-0.67%) |
Sep 25, 2018 | 5.085 | 5.085 | 4.930 | 5.055 | 32,483 | -0.03(-0.50%) |
Sep 24, 2018 | 4.962 | 5.160 | 4.946 | 5.081 | 26,647 | +0.31(+6.47%) |
Sep 21, 2018 | 5.187 | 5.215 | 4.772 | 4.772 | 93,689 | -0.47(-8.88%) |
Sep 20, 2018 | 5.255 | 5.255 | 5.164 | 5.237 | 7,419 | +0.04(+0.72%) |
Sep 19, 2018 | 5.148 | 5.381 | 5.013 | 5.199 | 219,740 | -0.25(-4.58%) |
Sep 18, 2018 | 5.409 | 5.450 | 5.148 | 5.449 | 75,087 | -0.02(-0.29%) |
Sep 17, 2018 | 5.405 | 5.520 | 5.381 | 5.465 | 24,513 | +0.14(+2.60%) |
Sep 14, 2018 | 5.413 | 5.504 | 5.148 | 5.326 | 34,344 | -0.12(-2.25%) |
Sep 13, 2018 | 5.342 | 5.449 | 5.302 | 5.449 | 24,268 | +0.12(+2.30%) |
Sep 12, 2018 | 5.342 | 5.346 | 5.265 | 5.326 | 4,032 | +0.14(+2.75%) |
Sep 11, 2018 | 5.484 | 5.504 | 5.184 | 5.184 | 31,250 | -0.16(-3.04%) |
Sep 10, 2018 | 5.346 | 5.346 | 5.338 | 5.346 | 5,222 | +0.01(+0.15%) |
Sep 07, 2018 | 5.235 | 5.370 | 5.235 | 5.338 | 6,060 | -0.04(-0.81%) |
Sep 06, 2018 | 5.330 | 5.381 | 5.330 | 5.381 | 1,298 | +0.00(+0.00%) |
Sep 05, 2018 | 5.186 | 5.381 | 5.186 | 5.381 | 6,709 | +0.12(+2.26%) |