Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.12 | 74.37 | 73.12 | 74.05 | 83,166 | +1.14(+1.56%) |
Sep 27, 2019 | 73.05 | 73.39 | 72.24 | 72.91 | 40,134 | -0.14(-0.19%) |
Sep 26, 2019 | 72.82 | 73.49 | 72.77 | 73.05 | 57,672 | +0.44(+0.60%) |
Sep 25, 2019 | 71.10 | 72.81 | 71.09 | 72.61 | 86,352 | +1.32(+1.85%) |
Sep 24, 2019 | 71.76 | 72.04 | 70.88 | 71.29 | 59,110 | -0.12(-0.17%) |
Sep 23, 2019 | 71.60 | 72.37 | 71.37 | 71.41 | 87,591 | -0.62(-0.87%) |
Sep 20, 2019 | 71.56 | 72.49 | 71.55 | 72.03 | 121,614 | +0.09(+0.12%) |
Sep 19, 2019 | 72.18 | 72.37 | 71.54 | 71.94 | 55,999 | -0.06(-0.08%) |
Sep 18, 2019 | 72.35 | 72.36 | 71.69 | 72.00 | 47,778 | +0.10(+0.14%) |
Sep 17, 2019 | 71.39 | 72.04 | 71.26 | 71.91 | 66,069 | +0.34(+0.47%) |
Sep 16, 2019 | 71.13 | 71.78 | 70.86 | 71.57 | 60,349 | +0.85(+1.21%) |
Sep 13, 2019 | 70.83 | 71.29 | 70.17 | 70.72 | 47,697 | +0.02(+0.03%) |
Sep 12, 2019 | 70.55 | 70.82 | 68.32 | 70.70 | 85,393 | +0.53(+0.76%) |
Sep 11, 2019 | 70.01 | 70.38 | 69.70 | 70.17 | 80,482 | +0.18(+0.25%) |
Sep 10, 2019 | 70.67 | 70.77 | 69.70 | 69.99 | 102,270 | -0.82(-1.15%) |
Sep 09, 2019 | 70.63 | 71.12 | 70.40 | 70.80 | 45,004 | +0.24(+0.33%) |
Sep 06, 2019 | 70.33 | 70.67 | 69.97 | 70.57 | 54,072 | +0.44(+0.63%) |
Sep 05, 2019 | 69.23 | 70.22 | 69.23 | 70.13 | 75,416 | +0.54(+0.78%) |
Sep 04, 2019 | 69.16 | 69.81 | 68.94 | 69.59 | 59,195 | +0.76(+1.10%) |
Sep 03, 2019 | 67.96 | 69.11 | 67.77 | 68.83 | 74,211 | +0.82(+1.21%) |
Aug 30, 2019 | 68.87 | 68.87 | 67.74 | 68.00 | 67,106 | -0.81(-1.17%) |
Aug 29, 2019 | 69.13 | 69.13 | 68.41 | 68.81 | 37,125 | +0.14(+0.20%) |
Aug 28, 2019 | 68.94 | 69.41 | 68.31 | 68.67 | 95,517 | -0.24(-0.34%) |
Aug 27, 2019 | 69.45 | 69.61 | 68.49 | 68.91 | 63,624 | -0.10(-0.14%) |
Aug 26, 2019 | 68.87 | 69.01 | 68.10 | 69.01 | 49,362 | +0.62(+0.90%) |
Aug 23, 2019 | 67.98 | 70.11 | 67.86 | 68.39 | 149,691 | +0.25(+0.36%) |
Aug 22, 2019 | 68.04 | 68.62 | 67.29 | 68.14 | 48,086 | +0.25(+0.36%) |
Aug 21, 2019 | 68.75 | 69.23 | 67.03 | 67.90 | 52,994 | -0.44(-0.65%) |
Aug 20, 2019 | 69.09 | 69.72 | 68.25 | 68.34 | 49,310 | -0.79(-1.14%) |
Aug 19, 2019 | 67.68 | 69.20 | 67.53 | 69.12 | 86,239 | +1.82(+2.70%) |
Aug 16, 2019 | 66.45 | 67.73 | 66.11 | 67.31 | 49,795 | +1.16(+1.75%) |
Aug 15, 2019 | 65.06 | 66.38 | 64.76 | 66.15 | 66,917 | +1.33(+2.05%) |
Aug 14, 2019 | 65.81 | 66.66 | 64.51 | 64.82 | 82,952 | -1.50(-2.27%) |
Aug 13, 2019 | 66.08 | 66.59 | 65.46 | 66.33 | 48,418 | +0.07(+0.10%) |
Aug 12, 2019 | 66.41 | 66.96 | 65.20 | 66.26 | 35,883 | -0.01(-0.01%) |
Aug 09, 2019 | 67.36 | 67.47 | 65.19 | 66.27 | 75,151 | -1.34(-1.98%) |
Aug 08, 2019 | 64.17 | 68.25 | 64.17 | 67.60 | 113,216 | +3.74(+5.86%) |
Aug 07, 2019 | 62.35 | 64.81 | 62.03 | 63.86 | 76,630 | +1.18(+1.88%) |
Aug 06, 2019 | 61.45 | 63.29 | 61.42 | 62.68 | 68,747 | +1.27(+2.06%) |
Aug 05, 2019 | 62.45 | 62.85 | 60.79 | 61.42 | 89,699 | -1.72(-2.72%) |
Aug 02, 2019 | 63.05 | 63.46 | 61.97 | 63.13 | 29,429 | -0.09(-0.14%) |
Aug 01, 2019 | 62.53 | 63.78 | 62.17 | 63.22 | 56,041 | +0.62(+0.99%) |
Jul 31, 2019 | 63.21 | 63.63 | 62.46 | 62.60 | 70,621 | -0.31(-0.50%) |
Jul 30, 2019 | 61.93 | 63.39 | 61.93 | 62.92 | 128,760 | +0.78(+1.25%) |
Jul 29, 2019 | 60.95 | 62.23 | 60.95 | 62.14 | 66,941 | +1.14(+1.87%) |
Jul 26, 2019 | 60.44 | 61.25 | 60.44 | 61.00 | 52,442 | +0.55(+0.91%) |
Jul 25, 2019 | 60.05 | 60.63 | 59.63 | 60.45 | 59,444 | +0.33(+0.56%) |
Jul 24, 2019 | 59.53 | 60.41 | 59.49 | 60.12 | 53,583 | +0.44(+0.74%) |
Jul 23, 2019 | 59.71 | 59.97 | 59.46 | 59.68 | 43,681 | +0.10(+0.16%) |
Jul 22, 2019 | 59.26 | 59.66 | 58.97 | 59.58 | 33,515 | +0.95(+1.62%) |
Jul 19, 2019 | 59.26 | 59.60 | 58.63 | 58.63 | 27,188 | -0.78(-1.31%) |
Jul 18, 2019 | 58.70 | 59.59 | 58.08 | 59.40 | 57,356 | +0.74(+1.26%) |
Jul 17, 2019 | 59.05 | 59.54 | 58.14 | 58.67 | 36,689 | -0.31(-0.53%) |
Jul 16, 2019 | 58.92 | 59.31 | 58.51 | 58.98 | 29,316 | +0.15(+0.25%) |
Jul 15, 2019 | 59.17 | 59.28 | 58.66 | 58.83 | 18,355 | -0.39(-0.66%) |
Jul 12, 2019 | 59.19 | 59.62 | 58.71 | 59.23 | 30,447 | +0.13(+0.22%) |
Jul 11, 2019 | 60.15 | 60.41 | 58.92 | 59.10 | 40,999 | -1.13(-1.88%) |
Jul 10, 2019 | 60.35 | 60.68 | 59.97 | 60.23 | 27,173 | +0.03(+0.05%) |
Jul 09, 2019 | 59.66 | 60.39 | 59.48 | 60.20 | 20,927 | +0.04(+0.07%) |
Jul 08, 2019 | 59.25 | 60.49 | 59.04 | 60.16 | 27,616 | +0.72(+1.21%) |
Jul 05, 2019 | 59.20 | 59.58 | 58.82 | 59.44 | 38,390 | +0.02(+0.03%) |
Jul 03, 2019 | 58.87 | 59.67 | 58.87 | 59.42 | 11,710 | +0.60(+1.02%) |
Jul 02, 2019 | 58.15 | 59.13 | 58.12 | 58.82 | 29,151 | +0.67(+1.15%) |
Jul 01, 2019 | 58.41 | 59.01 | 56.94 | 58.16 | 56,979 | +0.54(+0.94%) |
Jun 28, 2019 | 56.69 | 57.88 | 56.67 | 57.62 | 76,475 | +0.91(+1.61%) |
Jun 27, 2019 | 56.32 | 57.14 | 56.17 | 56.70 | 45,218 | +0.54(+0.96%) |
Jun 26, 2019 | 57.40 | 57.40 | 55.36 | 56.16 | 39,246 | -0.89(-1.57%) |
Jun 25, 2019 | 58.18 | 58.30 | 56.98 | 57.06 | 42,876 | -1.14(-1.96%) |
Jun 24, 2019 | 58.71 | 59.06 | 57.95 | 58.19 | 47,049 | -0.40(-0.69%) |
Jun 21, 2019 | 59.38 | 59.75 | 58.44 | 58.60 | 107,329 | -1.18(-1.97%) |
Jun 20, 2019 | 60.06 | 60.20 | 59.37 | 59.78 | 46,627 | +0.03(+0.05%) |
Jun 19, 2019 | 58.76 | 60.15 | 58.40 | 59.75 | 45,970 | +0.60(+1.01%) |
Jun 18, 2019 | 59.56 | 59.68 | 58.98 | 59.15 | 40,583 | -0.27(-0.46%) |
Jun 17, 2019 | 58.92 | 59.60 | 58.64 | 59.42 | 47,839 | +0.48(+0.82%) |
Jun 14, 2019 | 58.80 | 59.18 | 58.75 | 58.94 | 43,889 | +0.46(+0.79%) |
Jun 13, 2019 | 58.24 | 58.53 | 57.55 | 58.48 | 25,731 | +0.58(+1.01%) |
Jun 12, 2019 | 57.99 | 58.48 | 57.69 | 57.90 | 30,250 | +0.12(+0.20%) |
Jun 11, 2019 | 57.87 | 58.29 | 56.97 | 57.78 | 30,943 | +0.07(+0.12%) |
Jun 10, 2019 | 58.18 | 58.40 | 57.50 | 57.71 | 31,417 | -0.69(-1.18%) |
Jun 07, 2019 | 58.42 | 58.48 | 57.72 | 58.40 | 29,466 | +0.65(+1.13%) |
Jun 06, 2019 | 57.67 | 58.40 | 57.11 | 57.75 | 30,330 | +0.08(+0.13%) |
Jun 05, 2019 | 56.54 | 57.67 | 56.09 | 57.67 | 79,682 | +1.15(+2.03%) |
Jun 04, 2019 | 56.87 | 57.32 | 56.13 | 56.53 | 30,376 | -0.02(-0.03%) |
Jun 03, 2019 | 56.07 | 56.57 | 55.51 | 56.55 | 58,641 | +0.36(+0.64%) |
May 31, 2019 | 55.71 | 56.75 | 55.45 | 56.19 | 45,435 | -0.10(-0.17%) |
May 30, 2019 | 57.09 | 57.49 | 55.56 | 56.29 | 49,693 | -0.69(-1.21%) |
May 29, 2019 | 57.04 | 57.20 | 56.38 | 56.97 | 34,497 | -0.38(-0.66%) |
May 28, 2019 | 57.30 | 58.14 | 57.25 | 57.35 | 71,913 | -0.06(-0.10%) |
May 24, 2019 | 57.94 | 58.60 | 57.12 | 57.41 | 32,144 | -0.23(-0.40%) |
May 23, 2019 | 57.12 | 58.01 | 56.93 | 57.64 | 31,242 | +0.16(+0.29%) |
May 22, 2019 | 57.29 | 57.72 | 56.82 | 57.48 | 28,052 | -0.10(-0.17%) |
May 21, 2019 | 57.16 | 57.91 | 57.16 | 57.58 | 21,974 | +0.49(+0.85%) |
May 20, 2019 | 57.73 | 57.99 | 56.85 | 57.09 | 44,553 | -0.97(-1.67%) |
May 17, 2019 | 57.79 | 58.41 | 57.63 | 58.06 | 23,490 | -0.17(-0.30%) |
May 16, 2019 | 57.46 | 58.61 | 57.46 | 58.24 | 23,744 | +0.70(+1.21%) |
May 15, 2019 | 57.86 | 58.27 | 57.06 | 57.54 | 45,606 | -0.37(-0.64%) |
May 14, 2019 | 58.30 | 58.71 | 57.68 | 57.91 | 30,968 | -0.36(-0.62%) |
May 13, 2019 | 57.98 | 58.63 | 57.30 | 58.27 | 27,577 | -0.49(-0.83%) |
May 10, 2019 | 57.56 | 58.75 | 57.56 | 58.75 | 37,090 | +0.72(+1.24%) |
May 09, 2019 | 57.98 | 58.29 | 57.54 | 58.03 | 23,284 | +0.45(+0.78%) |
May 08, 2019 | 57.38 | 58.15 | 57.19 | 57.59 | 31,474 | +0.20(+0.36%) |
May 07, 2019 | 58.36 | 58.89 | 57.02 | 57.38 | 59,430 | -1.35(-2.30%) |
May 06, 2019 | 58.36 | 59.69 | 58.36 | 58.73 | 47,023 | -0.32(-0.54%) |
May 03, 2019 | 57.73 | 59.49 | 57.73 | 59.05 | 75,107 | +1.47(+2.55%) |
May 02, 2019 | 57.72 | 58.46 | 57.25 | 57.59 | 32,409 | -0.44(-0.75%) |
May 01, 2019 | 58.47 | 58.95 | 57.72 | 58.02 | 29,928 | -0.49(-0.83%) |
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%) |