Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.975 | 4.014 | 3.772 | 3.936 | 5,260,083 | -0.27(-6.39%) |
Oct 30, 2018 | 3.903 | 4.204 | 3.864 | 4.204 | 3,641,261 | +0.31(+8.08%) |
Oct 29, 2018 | 4.126 | 4.165 | 3.857 | 3.890 | 5,314,068 | -0.18(-4.35%) |
Oct 26, 2018 | 4.185 | 4.231 | 4.014 | 4.067 | 3,241,973 | -0.20(-4.75%) |
Oct 25, 2018 | 4.237 | 4.296 | 4.100 | 4.270 | 2,587,868 | +0.07(+1.56%) |
Oct 24, 2018 | 4.348 | 4.388 | 4.191 | 4.204 | 2,410,867 | -0.15(-3.46%) |
Oct 23, 2018 | 4.322 | 4.401 | 4.198 | 4.355 | 2,740,543 | -0.07(-1.48%) |
Oct 22, 2018 | 4.591 | 4.597 | 4.348 | 4.420 | 2,042,263 | -0.17(-3.71%) |
Oct 19, 2018 | 4.565 | 4.653 | 4.440 | 4.591 | 2,214,913 | +0.07(+1.45%) |
Oct 18, 2018 | 4.499 | 4.702 | 4.440 | 4.525 | 2,366,795 | +0.01(+0.29%) |
Oct 17, 2018 | 4.551 | 4.565 | 4.427 | 4.512 | 1,579,791 | -0.04(-0.86%) |
Oct 16, 2018 | 4.407 | 4.571 | 4.375 | 4.551 | 2,497,445 | +0.17(+3.89%) |
Oct 15, 2018 | 4.257 | 4.420 | 4.204 | 4.381 | 2,483,775 | +0.10(+2.45%) |
Oct 12, 2018 | 4.329 | 4.329 | 4.172 | 4.276 | 2,667,821 | +0.03(+0.77%) |
Oct 11, 2018 | 4.375 | 4.388 | 4.165 | 4.244 | 4,300,818 | -0.15(-3.43%) |
Oct 10, 2018 | 4.394 | 4.610 | 4.388 | 4.394 | 2,376,123 | -0.04(-0.89%) |
Oct 09, 2018 | 4.440 | 4.512 | 4.381 | 4.434 | 1,708,010 | -0.02(-0.44%) |
Oct 08, 2018 | 4.460 | 4.479 | 4.342 | 4.453 | 2,273,077 | -0.02(-0.44%) |
Oct 05, 2018 | 4.604 | 4.656 | 4.401 | 4.473 | 3,166,081 | -0.13(-2.85%) |
Oct 04, 2018 | 4.774 | 4.774 | 4.525 | 4.604 | 2,418,143 | -0.06(-1.26%) |
Oct 03, 2018 | 4.984 | 4.984 | 4.617 | 4.663 | 2,880,584 | -0.14(-2.86%) |
Oct 02, 2018 | 4.656 | 4.925 | 4.656 | 4.800 | 2,598,850 | +0.14(+3.09%) |
Oct 01, 2018 | 4.781 | 4.833 | 4.617 | 4.656 | 2,336,560 | -0.12(-2.60%) |
Sep 28, 2018 | 4.813 | 4.859 | 4.735 | 4.781 | 2,235,986 | -0.09(-1.88%) |
Sep 27, 2018 | 4.964 | 4.997 | 4.859 | 4.872 | 1,988,916 | -0.08(-1.59%) |
Sep 26, 2018 | 5.036 | 5.062 | 4.938 | 4.951 | 1,742,696 | -0.10(-2.07%) |
Sep 25, 2018 | 5.115 | 5.141 | 5.016 | 5.056 | 1,334,507 | -0.04(-0.77%) |
Sep 24, 2018 | 5.108 | 5.246 | 5.082 | 5.095 | 2,632,149 | -0.07(-1.39%) |
Sep 21, 2018 | 5.272 | 5.331 | 5.085 | 5.167 | 5,152,708 | -0.12(-2.23%) |
Sep 20, 2018 | 5.160 | 5.350 | 5.029 | 5.285 | 4,407,540 | +0.08(+1.51%) |
Sep 19, 2018 | 5.239 | 5.311 | 4.977 | 5.206 | 7,899,310 | +0.26(+5.30%) |
Sep 18, 2018 | 4.381 | 5.003 | 4.348 | 4.944 | 10,357,413 | +0.64(+14.74%) |
Sep 17, 2018 | 4.375 | 4.381 | 4.263 | 4.309 | 1,483,993 | -0.08(-1.79%) |
Sep 14, 2018 | 4.355 | 4.394 | 4.276 | 4.388 | 1,783,688 | +0.04(+0.90%) |
Sep 13, 2018 | 4.506 | 4.571 | 4.335 | 4.348 | 1,920,088 | -0.14(-3.21%) |
Sep 12, 2018 | 4.506 | 4.551 | 4.388 | 4.492 | 1,745,832 | -0.01(-0.29%) |
Sep 11, 2018 | 4.198 | 4.525 | 4.165 | 4.506 | 3,686,297 | +0.28(+6.50%) |
Sep 10, 2018 | 4.191 | 4.263 | 4.178 | 4.231 | 1,376,130 | +0.06(+1.41%) |
Sep 07, 2018 | 4.342 | 4.342 | 4.165 | 4.172 | 2,126,500 | -0.10(-2.45%) |
Sep 06, 2018 | 4.381 | 4.427 | 4.257 | 4.276 | 2,091,498 | -0.12(-2.68%) |
Sep 05, 2018 | 4.394 | 4.407 | 4.276 | 4.394 | 1,895,402 | -0.01(-0.15%) |
Sep 04, 2018 | 4.420 | 4.427 | 4.276 | 4.401 | 1,931,616 | +0.00(+0.00%) |
Aug 31, 2018 | 4.401 | 4.401 | 4.401 | 0 | -0.01(-0.30%) | |
Aug 30, 2018 | 4.623 | 4.623 | 4.368 | 4.414 | 2,473,854 | -0.15(-3.30%) |
Aug 29, 2018 | 4.420 | 4.637 | 4.368 | 4.565 | 4,148,549 | +0.20(+4.65%) |
Aug 28, 2018 | 4.420 | 4.434 | 4.296 | 4.361 | 2,006,671 | -0.07(-1.48%) |
Aug 27, 2018 | 4.453 | 4.512 | 4.407 | 4.427 | 1,811,338 | -0.02(-0.44%) |
Aug 24, 2018 | 4.401 | 4.479 | 4.375 | 4.447 | 1,819,267 | +0.05(+1.19%) |
Aug 23, 2018 | 4.453 | 4.486 | 4.388 | 4.394 | 1,617,767 | -0.05(-1.18%) |
Aug 22, 2018 | 4.532 | 4.584 | 4.427 | 4.447 | 2,018,924 | -0.09(-1.88%) |
Aug 21, 2018 | 4.551 | 4.650 | 4.492 | 4.532 | 1,853,426 | +0.00(+0.00%) |
Aug 20, 2018 | 4.355 | 4.604 | 4.329 | 4.532 | 2,634,808 | +0.18(+4.22%) |
Aug 17, 2018 | 4.303 | 4.375 | 4.237 | 4.348 | 1,847,364 | +0.03(+0.61%) |
Aug 16, 2018 | 4.420 | 4.453 | 4.289 | 4.322 | 3,025,365 | -0.06(-1.35%) |
Aug 15, 2018 | 4.473 | 4.486 | 4.263 | 4.381 | 2,853,472 | -0.13(-2.90%) |
Aug 14, 2018 | 4.591 | 4.617 | 4.401 | 4.512 | 3,000,492 | -0.06(-1.29%) |
Aug 13, 2018 | 4.689 | 4.702 | 4.519 | 4.571 | 3,022,780 | -0.13(-2.79%) |
Aug 10, 2018 | 4.715 | 4.781 | 4.656 | 4.702 | 1,879,584 | -0.09(-1.91%) |
Aug 09, 2018 | 4.826 | 4.931 | 4.787 | 4.794 | 1,139,574 | -0.05(-0.95%) |
Aug 08, 2018 | 4.807 | 4.892 | 4.754 | 4.840 | 1,494,711 | +0.01(+0.27%) |
Aug 07, 2018 | 4.794 | 4.912 | 4.741 | 4.826 | 1,835,166 | +0.05(+1.10%) |
Aug 06, 2018 | 4.820 | 4.872 | 4.754 | 4.774 | 1,788,158 | -0.01(-0.14%) |
Aug 03, 2018 | 5.036 | 5.108 | 4.728 | 4.781 | 3,084,540 | -0.30(-5.93%) |
Aug 02, 2018 | 4.912 | 5.102 | 4.905 | 5.082 | 2,304,966 | +0.15(+3.05%) |
Aug 01, 2018 | 4.735 | 4.944 | 4.676 | 4.931 | 3,981,903 | +0.18(+3.72%) |
Jul 31, 2018 | 4.761 | 4.774 | 4.453 | 4.754 | 5,164,746 | +0.31(+7.08%) |
Jul 30, 2018 | 4.532 | 4.591 | 4.303 | 4.440 | 4,112,968 | -0.07(-1.60%) |
Jul 27, 2018 | 4.715 | 4.722 | 4.453 | 4.512 | 4,811,577 | -0.20(-4.17%) |
Jul 26, 2018 | 4.866 | 4.938 | 4.702 | 4.709 | 2,783,589 | -0.22(-4.52%) |
Jul 25, 2018 | 4.768 | 4.944 | 4.722 | 4.931 | 2,178,494 | +0.15(+3.15%) |
Jul 24, 2018 | 4.840 | 4.885 | 4.754 | 4.781 | 1,733,459 | -0.03(-0.54%) |
Jul 23, 2018 | 4.820 | 4.912 | 4.768 | 4.807 | 1,859,779 | -0.03(-0.54%) |
Jul 20, 2018 | 4.957 | 5.003 | 4.813 | 4.833 | 1,402,375 | -0.12(-2.38%) |
Jul 19, 2018 | 4.840 | 5.046 | 4.840 | 4.951 | 2,975,970 | +0.12(+2.44%) |
Jul 18, 2018 | 4.944 | 4.951 | 4.774 | 4.833 | 3,212,779 | -0.09(-1.86%) |
Jul 17, 2018 | 5.049 | 5.088 | 4.912 | 4.925 | 2,745,045 | -0.17(-3.34%) |
Jul 16, 2018 | 5.134 | 5.174 | 5.075 | 5.095 | 1,098,369 | -0.04(-0.77%) |
Jul 13, 2018 | 5.232 | 5.265 | 5.115 | 5.134 | 1,322,269 | -0.09(-1.63%) |
Jul 12, 2018 | 5.206 | 5.265 | 5.115 | 5.219 | 2,030,354 | +0.03(+0.50%) |
Jul 11, 2018 | 5.141 | 5.259 | 5.134 | 5.193 | 1,876,683 | -0.03(-0.63%) |
Jul 10, 2018 | 5.206 | 5.265 | 5.174 | 5.226 | 1,152,526 | +0.01(+0.25%) |
Jul 09, 2018 | 5.174 | 5.265 | 5.121 | 5.213 | 1,651,262 | +0.06(+1.14%) |
Jul 06, 2018 | 5.167 | 5.193 | 5.121 | 5.154 | 1,316,365 | -0.01(-0.25%) |
Jul 05, 2018 | 5.088 | 5.174 | 5.026 | 5.167 | 1,367,689 | +0.12(+2.47%) |
Jul 03, 2018 | 5.043 | 5.043 | 5.043 | 0 | -0.23(-4.35%) | |
Jul 02, 2018 | 5.003 | 5.278 | 4.957 | 5.272 | 2,582,228 | +0.25(+4.95%) |
Jun 29, 2018 | 5.128 | 5.167 | 4.997 | 5.023 | 1,614,613 | -0.05(-0.90%) |
Jun 28, 2018 | 5.043 | 5.137 | 4.997 | 5.069 | 1,654,751 | +0.04(+0.78%) |
Jun 27, 2018 | 5.082 | 5.174 | 4.988 | 5.029 | 1,811,765 | -0.07(-1.29%) |
Jun 26, 2018 | 5.075 | 5.108 | 4.859 | 5.095 | 2,936,101 | -0.01(-0.13%) |
Jun 25, 2018 | 5.396 | 5.422 | 5.016 | 5.102 | 3,251,992 | -0.29(-5.35%) |
Jun 22, 2018 | 5.259 | 5.419 | 5.242 | 5.390 | 4,204,622 | +0.16(+3.13%) |
Jun 21, 2018 | 5.239 | 5.367 | 5.180 | 5.226 | 1,727,974 | -0.05(-0.99%) |
Jun 20, 2018 | 5.272 | 5.350 | 5.200 | 5.278 | 2,072,386 | -0.02(-0.37%) |
Jun 19, 2018 | 5.167 | 5.337 | 5.069 | 5.298 | 2,260,532 | +0.09(+1.63%) |
Jun 18, 2018 | 4.944 | 5.219 | 4.906 | 5.213 | 1,772,937 | +0.22(+4.46%) |
Jun 15, 2018 | 5.252 | 4.951 | 4.990 | 3,530,517 | -0.26(-4.99%) | |
Jun 14, 2018 | 5.213 | 5.337 | 5.154 | 5.252 | 3,184,750 | +0.03(+0.50%) |
Jun 13, 2018 | 5.239 | 5.311 | 5.076 | 5.226 | 3,715,276 | +0.08(+1.53%) |
Jun 12, 2018 | 4.905 | 5.200 | 4.879 | 5.147 | 4,767,330 | +0.26(+5.22%) |
Jun 11, 2018 | 4.637 | 4.905 | 4.604 | 4.892 | 4,965,999 | +0.28(+5.96%) |
Jun 08, 2018 | 4.722 | 4.826 | 4.597 | 4.617 | 4,515,946 | -0.15(-3.16%) |
Jun 07, 2018 | 4.774 | 4.833 | 4.623 | 4.768 | 4,640,507 | -0.03(-0.55%) |
Jun 06, 2018 | 4.794 | 7,706,413 | -0.36(-6.99%) | |||
Jun 05, 2018 | 5.337 | 5.370 | 5.121 | 5.154 | 4,259,649 | -0.20(-3.79%) |
Jun 04, 2018 | 5.553 | 5.625 | 5.272 | 5.357 | 5,109,861 | -0.17(-3.08%) |
Jun 01, 2018 | 5.501 | 5.560 | 5.429 | 5.527 | 2,734,708 | +0.03(+0.60%) |
May 31, 2018 | 5.639 | 5.717 | 5.494 | 5.494 | 2,640,285 | -0.13(-2.33%) |
May 30, 2018 | 5.796 | 5.815 | 5.593 | 5.625 | 3,324,535 | -0.16(-2.72%) |
May 29, 2018 | 5.887 | 5.887 | 5.665 | 5.783 | 2,836,773 | +0.02(+0.34%) |
May 25, 2018 | 5.763 | 5.763 | 5.763 | 0 | -0.05(-0.79%) | |
May 24, 2018 | 5.783 | 5.822 | 5.586 | 5.809 | 2,493,012 | +0.03(+0.57%) |
May 23, 2018 | 5.966 | 6.031 | 5.750 | 5.776 | 3,379,689 | -0.25(-4.13%) |
May 22, 2018 | 6.234 | 6.280 | 6.012 | 6.025 | 2,105,896 | -0.16(-2.65%) |
May 21, 2018 | 6.169 | 6.287 | 6.143 | 6.189 | 2,677,663 | +0.10(+1.61%) |
May 18, 2018 | 6.156 | 6.215 | 5.973 | 6.090 | 3,180,628 | +0.01(+0.22%) |
May 17, 2018 | 5.914 | 6.215 | 5.842 | 6.077 | 4,501,222 | +0.12(+2.09%) |
May 16, 2018 | 6.058 | 6.165 | 5.933 | 5.953 | 2,738,995 | -0.07(-1.20%) |
May 15, 2018 | 5.776 | 6.064 | 5.697 | 6.025 | 3,613,575 | +0.22(+3.84%) |
May 14, 2018 | 5.769 | 5.953 | 5.697 | 5.802 | 2,939,287 | +0.10(+1.72%) |
May 11, 2018 | 5.894 | 5.894 | 5.606 | 5.704 | 3,813,711 | -0.20(-3.33%) |
May 10, 2018 | 5.946 | 5.973 | 5.580 | 5.900 | 6,943,296 | +0.00(+0.00%) |
May 09, 2018 | 5.435 | 5.927 | 5.265 | 5.900 | 6,670,997 | +0.35(+6.38%) |
May 08, 2018 | 5.435 | 5.585 | 5.403 | 5.547 | 2,314,582 | +0.03(+0.59%) |
May 07, 2018 | 5.396 | 5.612 | 5.370 | 5.514 | 2,133,132 | +0.21(+3.95%) |
May 04, 2018 | 5.305 | 5.508 | 5.272 | 5.305 | 1,898,210 | -0.03(-0.49%) |
May 03, 2018 | 5.488 | 5.501 | 5.272 | 5.331 | 2,358,008 | -0.14(-2.63%) |
May 02, 2018 | 5.501 | 5.599 | 5.465 | 5.475 | 1,352,299 | -0.04(-0.71%) |
May 01, 2018 | 5.566 | 5.606 | 5.396 | 5.514 | 1,730,236 | -0.07(-1.29%) |
Apr 30, 2018 | 5.868 | 5.900 | 5.566 | 5.586 | 2,785,663 | -0.28(-4.80%) |
Apr 27, 2018 | 5.842 | 6.097 | 5.842 | 5.868 | 2,558,445 | +0.05(+0.79%) |
Apr 26, 2018 | 5.802 | 5.868 | 5.750 | 5.822 | 1,622,353 | +0.07(+1.14%) |
Apr 25, 2018 | 5.815 | 5.828 | 5.652 | 5.756 | 1,455,991 | -0.09(-1.57%) |
Apr 24, 2018 | 5.861 | 5.966 | 5.730 | 5.848 | 2,491,560 | -0.01(-0.22%) |
Apr 23, 2018 | 5.986 | 6.058 | 5.711 | 5.861 | 5,874,149 | -0.48(-7.64%) |
Apr 20, 2018 | 6.320 | 6.549 | 6.241 | 6.346 | 5,839,228 | -0.05(-0.82%) |
Apr 19, 2018 | 6.189 | 6.411 | 6.026 | 6.398 | 7,055,558 | +0.28(+4.60%) |
Apr 18, 2018 | 5.769 | 6.385 | 5.704 | 6.117 | 11,667,970 | +0.65(+11.86%) |
Apr 17, 2018 | 5.265 | 5.513 | 5.216 | 5.468 | 3,162,838 | +0.18(+3.47%) |
Apr 16, 2018 | 5.357 | 5.363 | 5.206 | 5.285 | 2,019,677 | -0.09(-1.59%) |
Apr 13, 2018 | 5.357 | 5.494 | 5.305 | 5.370 | 2,101,355 | +0.04(+0.74%) |
Apr 12, 2018 | 5.246 | 5.390 | 5.206 | 5.331 | 2,737,743 | +0.12(+2.39%) |
Apr 11, 2018 | 5.403 | 5.468 | 5.187 | 5.206 | 3,123,486 | -0.23(-4.22%) |
Apr 10, 2018 | 5.429 | 5.560 | 5.409 | 5.435 | 2,741,930 | +0.10(+1.84%) |
Apr 09, 2018 | 5.350 | 5.435 | 5.318 | 5.337 | 2,316,671 | +0.03(+0.62%) |
Apr 06, 2018 | 5.232 | 5.449 | 5.232 | 5.305 | 2,915,727 | +0.02(+0.37%) |
Apr 05, 2018 | 5.043 | 5.318 | 5.023 | 5.285 | 2,599,618 | +0.27(+5.35%) |
Apr 04, 2018 | 4.807 | 5.043 | 4.800 | 5.016 | 2,114,354 | +0.07(+1.46%) |
Apr 03, 2018 | 5.010 | 5.069 | 4.754 | 4.944 | 2,321,340 | -0.05(-1.05%) |
Apr 02, 2018 | 5.174 | 5.180 | 4.938 | 4.997 | 2,746,549 | -0.23(-4.39%) |
Mar 29, 2018 | 5.226 | 5.226 | 5.226 | 0 | +0.21(+4.18%) | |
Mar 28, 2018 | 5.167 | 5.285 | 4.978 | 5.016 | 2,463,095 | -0.14(-2.79%) |
Mar 27, 2018 | 5.442 | 5.449 | 5.128 | 5.160 | 3,470,397 | -0.24(-4.37%) |
Mar 26, 2018 | 5.134 | 5.435 | 5.010 | 5.396 | 3,299,025 | +0.33(+6.46%) |
Mar 23, 2018 | 5.075 | 5.187 | 4.964 | 5.069 | 2,617,076 | -0.01(-0.26%) |
Mar 22, 2018 | 5.187 | 5.331 | 5.082 | 5.082 | 2,625,963 | -0.18(-3.48%) |
Mar 21, 2018 | 5.246 | 5.494 | 5.121 | 5.265 | 5,180,469 | +0.00(+0.00%) |
Mar 20, 2018 | 4.885 | 5.291 | 4.872 | 5.265 | 5,802,481 | +0.37(+7.63%) |
Mar 19, 2018 | 4.722 | 4.912 | 4.722 | 4.892 | 5,353,562 | +0.17(+3.61%) |
Mar 16, 2018 | 4.591 | 4.728 | 4.591 | 4.722 | 5,556,719 | +0.12(+2.56%) |
Mar 15, 2018 | 4.689 | 4.754 | 4.565 | 4.604 | 3,371,408 | -0.10(-2.09%) |
Mar 14, 2018 | 4.702 | 4.781 | 4.656 | 4.702 | 2,674,381 | -0.01(-0.14%) |
Mar 13, 2018 | 4.781 | 4.853 | 4.702 | 4.709 | 2,398,124 | -0.06(-1.24%) |
Mar 12, 2018 | 4.728 | 4.820 | 4.689 | 4.768 | 2,754,228 | +0.08(+1.68%) |
Mar 09, 2018 | 4.879 | 4.938 | 4.656 | 4.689 | 4,521,573 | -0.18(-3.76%) |
Mar 08, 2018 | 4.846 | 4.914 | 4.731 | 4.872 | 3,175,650 | +0.06(+1.22%) |
Mar 07, 2018 | 4.892 | 4.761 | 4.813 | 3,169,977 | -0.01(-0.27%) | |
Mar 06, 2018 | 4.748 | 4.892 | 4.748 | 4.826 | 2,445,742 | +0.08(+1.66%) |
Mar 05, 2018 | 4.669 | 4.938 | 4.669 | 4.748 | 4,618,205 | +0.04(+0.83%) |
Mar 02, 2018 | 4.545 | 4.725 | 4.499 | 4.709 | 3,344,644 | +0.09(+1.84%) |
Mar 01, 2018 | 4.623 | 4.735 | 4.551 | 4.623 | 3,241,604 | -0.02(-0.42%) |
Feb 28, 2018 | 4.807 | 4.807 | 4.610 | 4.643 | 3,829,097 | -0.12(-2.48%) |
Feb 27, 2018 | 4.997 | 4.997 | 4.735 | 4.761 | 3,092,688 | -0.22(-4.34%) |
Feb 26, 2018 | 4.741 | 5.023 | 4.597 | 4.977 | 3,689,291 | +0.29(+6.15%) |
Feb 23, 2018 | 4.689 | 4.717 | 4.502 | 4.689 | 3,610,069 | +0.03(+0.56%) |
Feb 22, 2018 | 4.820 | 4.872 | 4.637 | 4.663 | 2,845,089 | -0.16(-3.26%) |
Feb 21, 2018 | 4.938 | 5.003 | 4.794 | 4.820 | 3,032,632 | -0.09(-1.74%) |
Feb 20, 2018 | 4.971 | 5.075 | 4.859 | 4.905 | 2,499,899 | -0.10(-1.96%) |
Feb 16, 2018 | 5.003 | 5.003 | 5.003 | 0 | +0.16(+3.38%) | |
Feb 15, 2018 | 4.519 | 4.879 | 4.289 | 4.840 | 10,528,480 | -0.06(-1.20%) |
Feb 14, 2018 | 4.748 | 4.944 | 4.650 | 4.898 | 5,705,733 | +0.07(+1.35%) |
Feb 13, 2018 | 4.479 | 4.853 | 4.453 | 4.833 | 5,848,182 | +0.32(+7.11%) |
Feb 12, 2018 | 4.551 | 4.551 | 4.368 | 4.512 | 3,920,662 | +0.03(+0.58%) |
Feb 09, 2018 | 4.466 | 4.676 | 4.283 | 4.486 | 6,776,287 | +0.04(+0.88%) |
Feb 08, 2018 | 4.604 | 4.689 | 4.257 | 4.447 | 10,007,483 | -0.16(-3.55%) |
Feb 07, 2018 | 4.689 | 4.741 | 4.597 | 4.610 | 4,300,439 | -0.01(-0.14%) |
Feb 06, 2018 | 4.637 | 4.879 | 4.597 | 4.617 | 4,863,470 | -0.09(-1.95%) |
Feb 05, 2018 | 4.826 | 4.912 | 4.663 | 4.709 | 4,822,812 | -0.24(-4.77%) |
Feb 02, 2018 | 5.088 | 5.118 | 4.931 | 4.944 | 3,663,743 | -0.17(-3.33%) |
Feb 01, 2018 | 5.075 | 5.206 | 5.088 | 5.115 | 3,639,311 | -0.08(-1.51%) |
Jan 31, 2018 | 5.403 | 5.560 | 5.180 | 5.193 | 4,926,858 | -0.16(-3.06%) |
Jan 30, 2018 | 5.219 | 5.435 | 5.154 | 5.357 | 4,578,932 | +0.03(+0.49%) |
Jan 29, 2018 | 5.298 | 5.377 | 5.160 | 5.331 | 3,594,936 | +0.00(+0.00%) |
Jan 26, 2018 | 5.193 | 5.357 | 5.043 | 5.331 | 4,083,859 | +0.14(+2.65%) |
Jan 25, 2018 | 5.174 | 5.252 | 5.082 | 5.193 | 4,072,422 | +0.10(+2.06%) |
Jan 24, 2018 | 5.350 | 5.462 | 4.925 | 5.088 | 13,243,903 | -0.26(-4.78%) |
Jan 23, 2018 | 5.842 | 6.097 | 5.246 | 5.344 | 15,771,341 | -0.37(-6.42%) |
Jan 22, 2018 | 5.652 | 5.986 | 5.632 | 5.711 | 4,553,544 | +0.05(+0.81%) |
Jan 19, 2018 | 5.580 | 5.691 | 5.507 | 5.665 | 2,214,553 | +0.07(+1.17%) |
Jan 18, 2018 | 5.639 | 5.711 | 5.435 | 5.599 | 4,006,997 | -0.06(-1.04%) |
Jan 17, 2018 | 5.684 | 5.733 | 5.597 | 5.658 | 3,745,961 | +0.01(+0.23%) |
Jan 16, 2018 | 6.031 | 6.090 | 5.580 | 5.645 | 5,439,604 | -0.31(-5.27%) |
Jan 12, 2018 | 5.959 | 5.959 | 5.959 | 0 | -0.24(-3.91%) | |
Jan 11, 2018 | 5.573 | 6.254 | 5.573 | 6.202 | 9,510,409 | +0.64(+11.54%) |
Jan 10, 2018 | 5.632 | 5.508 | 5.560 | 2,598,784 | -0.02(-0.35%) | |
Jan 09, 2018 | 5.704 | 5.711 | 5.547 | 5.580 | 3,050,307 | -0.14(-2.41%) |
Jan 08, 2018 | 5.665 | 5.769 | 5.613 | 5.717 | 2,368,210 | +0.05(+0.92%) |
Jan 05, 2018 | 5.743 | 5.769 | 5.606 | 5.665 | 2,313,105 | -0.03(-0.57%) |
Jan 04, 2018 | 5.815 | 5.927 | 5.547 | 5.697 | 3,385,728 | -0.09(-1.47%) |
Jan 03, 2018 | 5.927 | 6.012 | 5.724 | 5.783 | 3,606,074 | -0.09(-1.56%) |
Jan 02, 2018 | 5.586 | 5.881 | 5.519 | 5.874 | 3,510,096 | +0.35(+6.41%) |
Dec 29, 2017 | 5.521 | 5.521 | 5.521 | 0 | -0.16(-2.88%) | |
Dec 28, 2017 | 5.809 | 5.868 | 5.665 | 5.684 | 2,434,453 | -0.07(-1.25%) |
Dec 27, 2017 | 5.658 | 5.789 | 5.632 | 5.756 | 2,885,978 | +0.07(+1.15%) |
Dec 26, 2017 | 5.848 | 5.868 | 5.639 | 5.691 | 2,518,717 | -0.23(-3.87%) |
Dec 22, 2017 | 5.920 | 5.979 | 5.835 | 5.920 | 2,000,253 | -0.02(-0.33%) |
Dec 21, 2017 | 5.835 | 6.031 | 5.815 | 5.940 | 3,463,953 | +0.11(+1.91%) |
Dec 20, 2017 | 5.900 | 6.048 | 5.809 | 5.828 | 2,991,426 | -0.13(-2.20%) |
Dec 19, 2017 | 6.149 | 6.234 | 5.900 | 5.959 | 4,441,310 | -0.21(-3.40%) |
Dec 18, 2017 | 6.189 | 6.248 | 6.045 | 6.169 | 4,243,139 | +0.03(+0.53%) |
Dec 15, 2017 | 5.907 | 6.136 | 5.809 | 6.136 | 7,059,420 | +0.25(+4.23%) |
Dec 14, 2017 | 5.645 | 5.927 | 5.619 | 5.887 | 4,276,843 | +0.26(+4.66%) |
Dec 13, 2017 | 5.697 | 5.730 | 5.596 | 5.625 | 3,311,853 | -0.06(-1.04%) |
Dec 12, 2017 | 6.012 | 6.025 | 5.658 | 5.684 | 6,153,655 | -0.36(-5.96%) |
Dec 11, 2017 | 5.730 | 6.320 | 5.657 | 6.045 | 11,373,081 | +0.58(+10.67%) |
Dec 08, 2017 | 5.344 | 5.501 | 5.337 | 5.462 | 4,767,120 | +0.16(+2.96%) |
Dec 07, 2017 | 5.016 | 5.344 | 4.990 | 5.305 | 5,142,606 | +0.31(+6.16%) |
Dec 06, 2017 | 4.853 | 5.160 | 4.820 | 4.997 | 5,907,201 | +0.12(+2.42%) |
Dec 05, 2017 | 4.623 | 4.918 | 4.623 | 4.879 | 8,575,950 | +0.24(+5.15%) |
Dec 04, 2017 | 5.193 | 4.627 | 4.640 | 10,950,318 | -0.51(-9.97%) | |
Dec 01, 2017 | 5.377 | 5.377 | 5.272 | 5.154 | 6,241,053 | -0.26(-4.72%) |
Nov 30, 2017 | 5.383 | 5.462 | 5.311 | 5.409 | 3,202,564 | +0.03(+0.61%) |
Nov 29, 2017 | 5.697 | 5.776 | 5.344 | 5.377 | 5,985,096 | -0.28(-4.87%) |
Nov 28, 2017 | 5.396 | 5.750 | 5.396 | 5.652 | 6,127,193 | +0.26(+4.73%) |
Nov 27, 2017 | 5.494 | 5.246 | 5.396 | 4,080,964 | +0.12(+2.23%) | |
Nov 24, 2017 | 5.305 | 5.344 | 5.242 | 5.278 | 1,291,235 | +0.02(+0.37%) |
Nov 22, 2017 | 5.187 | 5.291 | 5.075 | 5.259 | 3,190,162 | +0.08(+1.52%) |
Nov 21, 2017 | 5.252 | 5.324 | 5.121 | 5.180 | 3,920,177 | -0.05(-0.88%) |
Nov 20, 2017 | 5.239 | 5.239 | 5.082 | 5.226 | 3,388,458 | +0.01(+0.25%) |
Nov 17, 2017 | 5.383 | 5.416 | 5.141 | 5.213 | 4,494,260 | -0.10(-1.97%) |
Nov 16, 2017 | 5.442 | 5.547 | 5.305 | 5.318 | 3,857,366 | -0.14(-2.52%) |
Nov 15, 2017 | 5.390 | 5.547 | 5.272 | 5.455 | 2,884,923 | -0.02(-0.36%) |
Nov 14, 2017 | 5.665 | 5.697 | 5.377 | 5.475 | 4,185,641 | -0.20(-3.58%) |
Nov 13, 2017 | 5.671 | 5.730 | 5.527 | 5.678 | 3,380,124 | -0.02(-0.34%) |
Nov 10, 2017 | 5.599 | 5.776 | 5.540 | 5.697 | 4,490,949 | +0.09(+1.64%) |
Nov 09, 2017 | 5.593 | 5.665 | 5.462 | 5.606 | 4,561,217 | -0.10(-1.83%) |
Nov 08, 2017 | 5.625 | 5.842 | 5.455 | 5.711 | 4,130,524 | +0.09(+1.51%) |
Nov 07, 2017 | 5.704 | 5.756 | 5.573 | 5.625 | 4,432,604 | -0.13(-2.28%) |
Nov 06, 2017 | 5.593 | 5.940 | 5.580 | 5.756 | 7,479,229 | +0.10(+1.74%) |
Nov 03, 2017 | 5.311 | 5.665 | 5.305 | 5.658 | 9,077,258 | +0.26(+4.73%) |
Nov 02, 2017 | 5.075 | 5.606 | 5.056 | 5.403 | 16,752,211 | +0.73(+15.71%) |