Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.502 | 5.510 | 5.289 | 5.416 | 63,940,028 | -0.10(-1.86%) |
Oct 30, 2018 | 5.243 | 5.523 | 5.227 | 5.519 | 76,593,568 | +0.21(+4.03%) |
Oct 29, 2018 | 5.642 | 5.667 | 5.249 | 5.305 | 65,142,344 | -0.14(-2.64%) |
Oct 26, 2018 | 5.383 | 5.490 | 5.309 | 5.449 | 39,242,324 | +0.11(+2.08%) |
Oct 25, 2018 | 5.276 | 5.432 | 5.229 | 5.338 | 50,579,096 | +0.14(+2.61%) |
Oct 24, 2018 | 5.407 | 5.412 | 5.202 | 5.202 | 31,489,418 | -0.19(-3.51%) |
Oct 23, 2018 | 5.309 | 5.416 | 5.272 | 5.391 | 31,609,268 | -0.03(-0.53%) |
Oct 22, 2018 | 5.403 | 5.465 | 5.393 | 5.420 | 21,103,846 | +0.11(+2.09%) |
Oct 19, 2018 | 5.358 | 5.385 | 5.278 | 5.309 | 37,598,424 | +0.01(+0.16%) |
Oct 18, 2018 | 5.432 | 5.449 | 5.292 | 5.301 | 27,562,904 | -0.17(-3.16%) |
Oct 17, 2018 | 5.449 | 5.580 | 5.428 | 5.473 | 34,874,068 | +0.00(+0.08%) |
Oct 16, 2018 | 5.370 | 5.479 | 5.338 | 5.469 | 30,936,150 | +0.21(+3.99%) |
Oct 15, 2018 | 5.251 | 5.342 | 5.243 | 5.259 | 25,656,948 | -0.02(-0.47%) |
Oct 12, 2018 | 5.268 | 5.292 | 5.198 | 5.284 | 33,809,912 | +0.14(+2.64%) |
Oct 11, 2018 | 5.284 | 5.301 | 5.107 | 5.148 | 48,931,184 | -0.09(-1.73%) |
Oct 10, 2018 | 5.354 | 5.387 | 5.239 | 5.239 | 43,280,896 | -0.24(-4.35%) |
Oct 09, 2018 | 5.453 | 5.562 | 5.387 | 5.477 | 50,965,420 | +0.03(+0.53%) |
Oct 08, 2018 | 5.510 | 5.568 | 5.370 | 5.449 | 107,338,176 | +0.42(+8.43%) |
Oct 05, 2018 | 5.062 | 5.095 | 4.976 | 5.025 | 44,544,152 | +0.03(+0.66%) |
Oct 04, 2018 | 4.959 | 5.025 | 4.836 | 4.992 | 76,598,976 | +0.00(+0.08%) |
Oct 03, 2018 | 5.153 | 5.153 | 4.939 | 4.988 | 157,235,728 | +0.27(+5.66%) |
Oct 02, 2018 | 4.667 | 4.782 | 4.651 | 4.721 | 60,971,824 | +0.25(+5.61%) |
Oct 01, 2018 | 4.507 | 4.513 | 4.425 | 4.470 | 27,593,884 | -0.04(-0.97%) |
Sep 28, 2018 | 4.505 | 4.542 | 4.446 | 4.513 | 39,805,144 | -0.07(-1.44%) |
Sep 27, 2018 | 4.493 | 4.616 | 4.472 | 4.579 | 55,137,680 | +0.16(+3.72%) |
Sep 26, 2018 | 4.394 | 4.505 | 4.374 | 4.415 | 36,142,136 | +0.08(+1.80%) |
Sep 25, 2018 | 4.205 | 4.357 | 4.197 | 4.337 | 32,201,330 | +0.01(+0.29%) |
Sep 24, 2018 | 4.439 | 4.464 | 4.294 | 4.324 | 35,737,844 | -0.14(-3.22%) |
Sep 21, 2018 | 4.382 | 4.528 | 4.368 | 4.468 | 36,281,368 | +0.09(+2.16%) |
Sep 20, 2018 | 4.394 | 4.444 | 4.320 | 4.374 | 28,417,246 | +0.05(+1.24%) |
Sep 19, 2018 | 4.263 | 4.386 | 4.246 | 4.320 | 39,423,820 | +0.04(+0.96%) |
Sep 18, 2018 | 4.300 | 4.341 | 4.263 | 4.279 | 34,193,832 | -0.02(-0.38%) |
Sep 17, 2018 | 4.148 | 4.316 | 4.148 | 4.296 | 33,754,364 | +0.14(+3.26%) |
Sep 14, 2018 | 4.131 | 4.195 | 4.070 | 4.160 | 30,552,104 | +0.09(+2.12%) |
Sep 13, 2018 | 4.115 | 4.156 | 4.049 | 4.074 | 45,312,368 | -0.07(-1.69%) |
Sep 12, 2018 | 4.197 | 4.211 | 4.121 | 4.144 | 40,304,044 | +0.03(+0.80%) |
Sep 11, 2018 | 4.144 | 4.172 | 4.086 | 4.111 | 46,128,124 | -0.20(-4.67%) |
Sep 10, 2018 | 4.316 | 4.335 | 4.259 | 4.312 | 26,011,724 | -0.04(-0.85%) |
Sep 07, 2018 | 4.398 | 4.398 | 4.304 | 4.349 | 26,471,728 | +0.09(+2.03%) |
Sep 06, 2018 | 4.164 | 4.300 | 4.111 | 4.263 | 39,127,472 | +0.12(+2.88%) |
Sep 05, 2018 | 4.070 | 4.193 | 4.059 | 4.144 | 39,085,232 | +0.05(+1.20%) |
Sep 04, 2018 | 4.070 | 4.139 | 4.065 | 4.094 | 56,649,652 | -0.19(-4.38%) |
Aug 31, 2018 | 4.282 | 4.282 | 4.282 | 0 | +0.14(+3.48%) | |
Aug 30, 2018 | 4.257 | 4.278 | 4.115 | 4.138 | 43,717,068 | -0.19(-4.37%) |
Aug 29, 2018 | 4.294 | 4.343 | 4.261 | 4.327 | 22,842,640 | +0.07(+1.74%) |
Aug 28, 2018 | 4.282 | 4.298 | 4.208 | 4.253 | 28,656,082 | -0.07(-1.52%) |
Aug 27, 2018 | 4.257 | 4.343 | 4.228 | 4.319 | 20,738,268 | +0.14(+3.24%) |
Aug 24, 2018 | 4.220 | 4.237 | 4.113 | 4.183 | 24,763,082 | +0.03(+0.79%) |
Aug 23, 2018 | 4.360 | 4.376 | 4.130 | 4.150 | 37,289,792 | -0.21(-4.81%) |
Aug 22, 2018 | 4.212 | 4.372 | 4.200 | 4.360 | 38,409,976 | +0.06(+1.43%) |
Aug 21, 2018 | 4.364 | 4.397 | 4.261 | 4.298 | 71,431,696 | -0.14(-3.06%) |
Aug 20, 2018 | 4.409 | 4.458 | 4.401 | 4.434 | 60,788,876 | -0.00(-0.09%) |
Aug 17, 2018 | 4.494 | 4.503 | 4.402 | 4.438 | 38,103,348 | -0.11(-2.48%) |
Aug 16, 2018 | 4.612 | 4.636 | 4.519 | 4.551 | 34,608,756 | -0.01(-0.18%) |
Aug 15, 2018 | 4.539 | 4.607 | 4.490 | 4.559 | 34,292,192 | -0.08(-1.65%) |
Aug 14, 2018 | 4.599 | 4.648 | 4.539 | 4.636 | 28,725,894 | +0.11(+2.50%) |
Aug 13, 2018 | 4.402 | 4.551 | 4.398 | 4.523 | 59,088,200 | -0.02(-0.44%) |
Aug 10, 2018 | 4.591 | 4.612 | 4.458 | 4.543 | 54,862,820 | -0.22(-4.58%) |
Aug 09, 2018 | 4.801 | 4.833 | 4.722 | 4.761 | 23,827,416 | -0.10(-2.07%) |
Aug 08, 2018 | 4.995 | 5.023 | 4.831 | 4.862 | 31,548,032 | -0.08(-1.63%) |
Aug 07, 2018 | 5.051 | 5.084 | 4.890 | 4.942 | 44,074,412 | -0.07(-1.45%) |
Aug 06, 2018 | 5.051 | 5.084 | 4.999 | 5.015 | 31,105,146 | -0.08(-1.51%) |
Aug 03, 2018 | 4.987 | 5.110 | 4.984 | 5.092 | 21,614,782 | +0.19(+3.95%) |
Aug 02, 2018 | 4.817 | 4.942 | 4.797 | 4.898 | 24,928,640 | +0.02(+0.33%) |
Aug 01, 2018 | 4.878 | 4.922 | 4.841 | 4.882 | 21,192,518 | +0.05(+0.95%) |
Jul 31, 2018 | 4.901 | 4.949 | 4.820 | 4.836 | 43,733,228 | -0.25(-4.99%) |
Jul 30, 2018 | 5.066 | 5.122 | 5.034 | 5.090 | 21,565,354 | +0.08(+1.61%) |
Jul 27, 2018 | 5.034 | 5.070 | 4.969 | 5.009 | 26,429,416 | +0.04(+0.73%) |
Jul 26, 2018 | 5.046 | 5.074 | 4.935 | 4.973 | 39,871,632 | -0.15(-2.84%) |
Jul 25, 2018 | 5.009 | 5.130 | 4.989 | 5.118 | 41,011,580 | +0.22(+4.53%) |
Jul 24, 2018 | 4.896 | 4.927 | 4.860 | 4.896 | 23,111,070 | +0.07(+1.42%) |
Jul 23, 2018 | 4.888 | 4.901 | 4.808 | 4.828 | 27,149,466 | -0.09(-1.89%) |
Jul 20, 2018 | 4.921 | 4.973 | 4.892 | 4.921 | 54,976,796 | +0.22(+4.72%) |
Jul 19, 2018 | 4.542 | 4.711 | 4.513 | 4.699 | 30,404,820 | +0.03(+0.69%) |
Jul 18, 2018 | 4.683 | 4.737 | 4.659 | 4.667 | 23,258,010 | -0.04(-0.77%) |
Jul 17, 2018 | 4.594 | 4.727 | 4.562 | 4.703 | 28,269,096 | +0.10(+2.19%) |
Jul 16, 2018 | 4.606 | 4.650 | 4.564 | 4.602 | 29,010,406 | -0.04(-0.78%) |
Jul 13, 2018 | 4.493 | 4.652 | 4.465 | 4.638 | 30,730,794 | +0.16(+3.51%) |
Jul 12, 2018 | 4.449 | 4.533 | 4.449 | 4.481 | 29,871,386 | +0.08(+1.83%) |
Jul 11, 2018 | 4.425 | 4.455 | 4.386 | 4.400 | 44,480,916 | -0.05(-1.18%) |
Jul 10, 2018 | 4.441 | 4.467 | 4.388 | 4.453 | 39,341,224 | +0.05(+1.19%) |
Jul 09, 2018 | 4.388 | 4.437 | 4.356 | 4.400 | 17,265,212 | +0.01(+0.28%) |
Jul 06, 2018 | 4.275 | 4.404 | 4.255 | 4.388 | 19,959,898 | +0.09(+2.06%) |
Jul 05, 2018 | 4.324 | 4.328 | 4.223 | 4.300 | 33,016,152 | +0.02(+0.47%) |
Jul 03, 2018 | 4.279 | 4.279 | 4.279 | 0 | +0.11(+2.61%) | |
Jul 02, 2018 | 4.122 | 4.168 | 4.110 | 4.170 | 15,576,932 | -0.01(-0.35%) |
Jun 29, 2018 | 4.193 | 4.266 | 4.169 | 4.185 | 24,017,374 | +0.03(+0.78%) |
Jun 28, 2018 | 4.108 | 4.189 | 4.073 | 4.153 | 21,159,970 | +0.15(+3.62%) |
Jun 27, 2018 | 4.169 | 4.183 | 4.000 | 4.008 | 23,268,142 | -0.16(-3.87%) |
Jun 26, 2018 | 4.266 | 4.266 | 4.141 | 4.169 | 23,519,744 | -0.05(-1.24%) |
Jun 25, 2018 | 4.250 | 4.274 | 4.131 | 4.221 | 25,202,462 | +0.02(+0.48%) |
Jun 22, 2018 | 4.237 | 4.245 | 4.161 | 4.201 | 26,326,274 | +0.01(+0.19%) |
Jun 21, 2018 | 4.262 | 4.294 | 4.161 | 4.193 | 35,501,364 | -0.08(-1.79%) |
Jun 20, 2018 | 4.379 | 4.395 | 4.209 | 4.270 | 46,774,268 | +0.03(+0.67%) |
Jun 19, 2018 | 4.084 | 4.318 | 4.080 | 4.241 | 47,186,012 | +0.17(+4.16%) |
Jun 18, 2018 | 4.068 | 4.118 | 4.028 | 4.072 | 35,059,204 | -0.09(-2.23%) |
Jun 15, 2018 | 4.197 | 4.012 | 4.165 | 43,061,576 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.314 | 4.326 | 4.056 | 4.072 | 52,541,344 | -0.21(-4.99%) |
Jun 13, 2018 | 4.362 | 4.379 | 4.217 | 4.286 | 28,967,408 | -0.06(-1.48%) |
Jun 12, 2018 | 4.366 | 4.443 | 4.316 | 4.350 | 23,102,010 | -0.00(-0.09%) |
Jun 11, 2018 | 4.512 | 4.524 | 4.332 | 4.354 | 27,872,240 | -0.10(-2.26%) |
Jun 08, 2018 | 4.423 | 4.516 | 4.229 | 4.455 | 68,386,976 | +0.21(+4.94%) |
Jun 07, 2018 | 4.330 | 4.342 | 4.040 | 4.245 | 77,169,696 | -0.21(-4.79%) |
Jun 06, 2018 | 4.431 | 4.459 | 33,186,070 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.782 | 4.802 | 4.580 | 4.612 | 30,168,776 | -0.21(-4.43%) |
Jun 04, 2018 | 4.814 | 4.850 | 4.786 | 4.826 | 33,220,566 | +0.12(+2.66%) |
Jun 01, 2018 | 4.733 | 4.786 | 4.596 | 4.701 | 37,448,256 | +0.05(+0.99%) |
May 31, 2018 | 4.675 | 4.685 | 4.627 | 4.655 | 17,525,636 | +0.02(+0.35%) |
May 30, 2018 | 4.691 | 4.700 | 4.569 | 4.639 | 33,000,478 | +0.01(+0.17%) |
May 29, 2018 | 4.708 | 4.764 | 4.611 | 4.631 | 70,462,640 | -0.30(-6.13%) |
May 25, 2018 | 4.933 | 4.933 | 4.933 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.945 | 5.022 | 4.893 | 5.014 | 27,077,678 | +0.03(+0.65%) |
May 23, 2018 | 5.002 | 5.050 | 4.949 | 4.982 | 27,093,880 | -0.05(-1.04%) |
May 22, 2018 | 4.949 | 5.131 | 4.946 | 5.034 | 39,852,380 | +0.17(+3.48%) |
May 21, 2018 | 4.978 | 4.978 | 4.814 | 4.865 | 32,166,282 | -0.00(-0.08%) |
May 18, 2018 | 4.812 | 4.873 | 4.740 | 4.869 | 81,627,792 | -0.10(-2.11%) |
May 17, 2018 | 5.191 | 5.203 | 4.941 | 4.974 | 43,603,488 | -0.29(-5.51%) |
May 16, 2018 | 5.236 | 5.296 | 5.232 | 5.264 | 14,395,678 | +0.04(+0.69%) |
May 15, 2018 | 5.119 | 5.244 | 5.078 | 5.228 | 34,142,324 | -0.06(-1.07%) |
May 14, 2018 | 5.401 | 5.461 | 5.215 | 5.284 | 25,296,988 | -0.12(-2.31%) |
May 11, 2018 | 5.534 | 5.558 | 5.373 | 5.409 | 18,530,412 | -0.13(-2.40%) |
May 10, 2018 | 5.433 | 5.568 | 5.417 | 5.542 | 22,651,628 | +0.20(+3.77%) |
May 09, 2018 | 5.328 | 5.352 | 5.270 | 5.340 | 23,047,034 | -0.02(-0.30%) |
May 08, 2018 | 5.377 | 5.415 | 5.292 | 5.356 | 19,598,046 | -0.01(-0.23%) |
May 07, 2018 | 5.377 | 5.447 | 5.338 | 5.369 | 21,220,870 | -0.05(-0.89%) |
May 04, 2018 | 5.413 | 5.485 | 5.401 | 5.417 | 26,935,936 | -0.05(-0.88%) |
May 03, 2018 | 5.546 | 5.556 | 5.409 | 5.465 | 28,766,376 | -0.08(-1.45%) |
May 02, 2018 | 5.711 | 5.723 | 5.510 | 5.546 | 34,312,808 | -0.30(-5.08%) |
May 01, 2018 | 5.851 | 5.871 | 5.718 | 5.843 | 10,545,629 | -0.01(-0.21%) |
Apr 30, 2018 | 5.992 | 6.004 | 5.841 | 5.855 | 12,913,348 | -0.15(-2.42%) |
Apr 27, 2018 | 6.048 | 6.052 | 5.971 | 6.000 | 13,646,399 | +0.02(+0.34%) |
Apr 26, 2018 | 5.891 | 5.992 | 5.845 | 5.980 | 15,793,641 | +0.14(+2.34%) |
Apr 25, 2018 | 5.798 | 5.857 | 5.770 | 5.843 | 15,499,837 | -0.05(-0.89%) |
Apr 24, 2018 | 5.971 | 6.022 | 5.867 | 5.895 | 14,675,207 | -0.04(-0.68%) |
Apr 23, 2018 | 5.939 | 5.976 | 5.871 | 5.935 | 12,917,083 | -0.08(-1.27%) |
Apr 20, 2018 | 6.028 | 6.052 | 5.963 | 6.012 | 17,640,404 | -0.08(-1.26%) |
Apr 19, 2018 | 6.056 | 6.121 | 6.012 | 6.088 | 19,161,398 | -0.08(-1.31%) |
Apr 18, 2018 | 6.125 | 6.203 | 6.076 | 6.169 | 17,232,344 | +0.17(+2.89%) |
Apr 17, 2018 | 5.927 | 6.018 | 5.879 | 5.996 | 20,345,670 | +0.12(+1.99%) |
Apr 16, 2018 | 5.984 | 5.988 | 5.835 | 5.879 | 27,012,536 | -0.06(-1.08%) |
Apr 13, 2018 | 6.076 | 6.092 | 5.931 | 5.943 | 14,777,789 | -0.17(-2.83%) |
Apr 12, 2018 | 6.141 | 6.149 | 6.088 | 6.117 | 12,053,233 | +0.04(+0.60%) |
Apr 11, 2018 | 5.984 | 6.115 | 5.971 | 6.080 | 15,119,878 | +0.09(+1.48%) |
Apr 10, 2018 | 5.927 | 6.010 | 5.877 | 5.992 | 18,658,348 | +0.08(+1.36%) |
Apr 09, 2018 | 6.088 | 6.109 | 5.903 | 5.911 | 22,668,322 | -0.21(-3.36%) |
Apr 06, 2018 | 6.137 | 6.181 | 6.024 | 6.117 | 16,172,965 | -0.04(-0.72%) |
Apr 05, 2018 | 6.306 | 6.350 | 6.149 | 6.161 | 28,567,490 | +0.00(+0.00%) |
Apr 04, 2018 | 5.984 | 6.173 | 5.941 | 6.161 | 26,605,306 | +0.04(+0.66%) |
Apr 03, 2018 | 6.250 | 6.294 | 6.092 | 6.121 | 23,913,710 | -0.10(-1.68%) |
Apr 02, 2018 | 6.282 | 6.322 | 6.157 | 6.225 | 25,213,690 | -0.06(-0.93%) |
Mar 29, 2018 | 6.284 | 6.284 | 6.284 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.054 | 6.139 | 6.018 | 6.131 | 20,620,690 | +0.07(+1.13%) |
Mar 27, 2018 | 6.187 | 6.210 | 6.030 | 6.063 | 16,291,034 | -0.13(-2.15%) |
Mar 26, 2018 | 6.208 | 6.236 | 6.115 | 6.195 | 12,324,450 | +0.10(+1.59%) |
Mar 23, 2018 | 6.083 | 6.220 | 6.063 | 6.099 | 24,977,696 | +0.04(+0.66%) |
Mar 22, 2018 | 6.079 | 6.153 | 6.028 | 6.059 | 18,157,618 | -0.10(-1.70%) |
Mar 21, 2018 | 6.135 | 6.183 | 6.099 | 6.163 | 24,851,288 | +0.04(+0.72%) |
Mar 20, 2018 | 6.139 | 6.147 | 6.034 | 6.119 | 25,452,302 | -0.01(-0.20%) |
Mar 19, 2018 | 6.244 | 6.276 | 6.123 | 6.131 | 35,103,524 | -0.14(-2.19%) |
Mar 16, 2018 | 6.292 | 6.383 | 6.252 | 6.268 | 30,898,358 | -0.04(-0.70%) |
Mar 15, 2018 | 6.304 | 6.340 | 6.199 | 6.312 | 20,934,010 | -0.05(-0.76%) |
Mar 14, 2018 | 6.486 | 6.486 | 6.302 | 6.361 | 21,733,822 | -0.10(-1.56%) |
Mar 13, 2018 | 6.538 | 6.550 | 6.431 | 6.461 | 18,268,558 | -0.07(-1.05%) |
Mar 12, 2018 | 6.465 | 6.542 | 6.445 | 6.530 | 15,672,660 | +0.07(+1.12%) |
Mar 09, 2018 | 6.437 | 6.490 | 6.401 | 6.457 | 12,688,143 | +0.10(+1.58%) |
Mar 08, 2018 | 6.425 | 6.433 | 6.300 | 6.357 | 17,775,394 | -0.06(-0.88%) |
Mar 07, 2018 | 6.330 | 6.413 | 14,804,112 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.558 | 6.590 | 6.502 | 6.518 | 18,489,644 | +0.04(+0.62%) |
Mar 05, 2018 | 6.296 | 6.481 | 6.276 | 6.477 | 18,693,338 | +0.15(+2.29%) |
Mar 02, 2018 | 6.264 | 6.353 | 6.199 | 6.332 | 31,280,472 | +0.01(+0.19%) |
Mar 01, 2018 | 6.304 | 6.409 | 6.232 | 6.320 | 27,780,486 | +0.05(+0.80%) |
Feb 28, 2018 | 6.447 | 6.457 | 6.266 | 6.270 | 32,478,110 | -0.19(-2.93%) |
Feb 27, 2018 | 6.576 | 6.592 | 6.447 | 6.459 | 23,784,118 | -0.14(-2.20%) |
Feb 26, 2018 | 6.633 | 6.633 | 6.536 | 6.604 | 20,073,736 | +0.02(+0.31%) |
Feb 23, 2018 | 6.568 | 6.588 | 6.443 | 6.584 | 20,588,118 | +0.06(+0.99%) |
Feb 22, 2018 | 6.480 | 6.520 | 22,226,432 | +0.07(+1.12%) | ||
Feb 21, 2018 | 6.496 | 6.608 | 6.439 | 6.447 | 21,960,198 | +0.06(+0.88%) |
Feb 20, 2018 | 6.278 | 6.451 | 6.266 | 6.391 | 27,820,490 | +0.09(+1.47%) |
Feb 16, 2018 | 6.298 | 6.298 | 6.298 | 0 | +0.03(+0.41%) | |
Feb 15, 2018 | 6.362 | 6.365 | 6.246 | 6.273 | 24,224,608 | -0.01(-0.18%) |
Feb 14, 2018 | 5.995 | 6.325 | 5.961 | 6.284 | 36,561,300 | +0.25(+4.15%) |
Feb 13, 2018 | 5.995 | 6.070 | 5.972 | 6.034 | 13,011,019 | +0.01(+0.13%) |
Feb 12, 2018 | 6.018 | 6.080 | 5.964 | 6.026 | 18,919,614 | +0.06(+1.03%) |
Feb 09, 2018 | 5.941 | 5.995 | 5.764 | 5.964 | 36,707,220 | +0.14(+2.38%) |
Feb 08, 2018 | 6.080 | 6.088 | 5.826 | 5.826 | 36,152,012 | -0.09(-1.50%) |
Feb 07, 2018 | 6.173 | 6.180 | 5.914 | 5.914 | 44,232,664 | -0.27(-4.36%) |
Feb 06, 2018 | 6.015 | 6.230 | 5.991 | 6.184 | 34,263,904 | +0.21(+3.58%) |
Feb 05, 2018 | 6.153 | 6.234 | 5.853 | 5.970 | 19,966,946 | -0.20(-3.28%) |
Feb 02, 2018 | 6.200 | 6.250 | 6.142 | 6.173 | 20,880,828 | -0.22(-3.50%) |
Feb 01, 2018 | 6.346 | 6.396 | 6.300 | 6.396 | 18,838,118 | +0.08(+1.19%) |
Jan 31, 2018 | 6.441 | 6.450 | 6.302 | 6.321 | 28,669,870 | +0.02(+0.31%) |
Jan 30, 2018 | 6.202 | 6.310 | 6.190 | 6.302 | 39,237,044 | +0.04(+0.62%) |
Jan 29, 2018 | 6.391 | 6.433 | 6.263 | 6.263 | 56,842,744 | -0.28(-4.30%) |
Jan 26, 2018 | 6.329 | 6.545 | 6.313 | 6.545 | 58,426,704 | +0.18(+2.78%) |
Jan 25, 2018 | 6.190 | 6.466 | 6.167 | 6.367 | 46,219,036 | +0.16(+2.61%) |
Jan 24, 2018 | 5.920 | 6.217 | 5.882 | 6.206 | 39,395,528 | +0.46(+8.05%) |
Jan 23, 2018 | 5.755 | 5.805 | 5.705 | 5.743 | 42,248,756 | -0.08(-1.46%) |
Jan 22, 2018 | 5.685 | 5.828 | 5.685 | 5.828 | 61,424,540 | +0.13(+2.30%) |
Jan 19, 2018 | 5.624 | 5.701 | 5.595 | 5.697 | 24,312,268 | +0.08(+1.51%) |
Jan 18, 2018 | 5.627 | 5.654 | 5.581 | 5.612 | 21,785,826 | +0.01(+0.21%) |
Jan 17, 2018 | 5.489 | 5.624 | 5.473 | 5.600 | 17,254,784 | +0.09(+1.61%) |
Jan 16, 2018 | 5.493 | 5.519 | 5.481 | 5.512 | 20,917,476 | +0.07(+1.27%) |
Jan 12, 2018 | 5.442 | 5.442 | 5.442 | 0 | -0.01(-0.14%) | |
Jan 11, 2018 | 5.323 | 5.450 | 5.317 | 5.450 | 34,662,616 | +0.16(+3.06%) |
Jan 10, 2018 | 5.319 | 5.288 | 14,280,173 | +0.02(+0.29%) | ||
Jan 09, 2018 | 5.323 | 5.327 | 5.269 | 5.273 | 17,464,834 | -0.07(-1.30%) |
Jan 08, 2018 | 5.381 | 5.412 | 5.336 | 5.342 | 28,377,816 | -0.07(-1.35%) |
Jan 05, 2018 | 5.331 | 5.421 | 5.311 | 5.415 | 18,919,738 | +0.07(+1.22%) |
Jan 04, 2018 | 5.354 | 5.406 | 5.334 | 5.350 | 51,641,776 | +0.07(+1.24%) |
Jan 03, 2018 | 5.207 | 5.292 | 5.192 | 5.284 | 46,412,896 | +0.07(+1.33%) |
Jan 02, 2018 | 5.130 | 5.215 | 5.115 | 5.215 | 15,679,603 | +0.21(+4.11%) |
Dec 29, 2017 | 5.009 | 5.009 | 5.009 | 0 | +0.03(+0.54%) | |
Dec 28, 2017 | 4.970 | 4.997 | 4.961 | 4.982 | 18,158,034 | +0.04(+0.86%) |
Dec 27, 2017 | 4.990 | 5.005 | 4.936 | 4.940 | 9,203,929 | -0.03(-0.62%) |
Dec 26, 2017 | 4.974 | 4.986 | 4.947 | 4.970 | 10,108,592 | +0.02(+0.47%) |
Dec 22, 2017 | 4.920 | 4.951 | 4.909 | 4.947 | 21,693,646 | -0.03(-0.62%) |
Dec 21, 2017 | 4.832 | 5.007 | 4.830 | 4.978 | 50,884,664 | +0.18(+3.78%) |
Dec 20, 2017 | 4.805 | 4.843 | 4.780 | 4.797 | 13,241,948 | +0.00(+0.08%) |
Dec 19, 2017 | 4.778 | 4.805 | 4.755 | 4.793 | 25,141,836 | -0.02(-0.40%) |
Dec 18, 2017 | 4.855 | 4.905 | 4.803 | 4.812 | 23,697,176 | +0.05(+1.05%) |
Dec 15, 2017 | 4.793 | 4.826 | 4.751 | 4.762 | 28,999,350 | +0.03(+0.61%) |
Dec 14, 2017 | 4.707 | 4.757 | 4.695 | 4.734 | 32,409,852 | -0.09(-1.91%) |
Dec 13, 2017 | 4.975 | 5.006 | 4.803 | 4.826 | 46,302,480 | -0.25(-4.92%) |
Dec 12, 2017 | 4.841 | 5.075 | 4.826 | 5.075 | 37,493,800 | +0.12(+2.48%) |
Dec 11, 2017 | 4.952 | 4.987 | 4.914 | 4.952 | 22,867,964 | +0.01(+0.23%) |
Dec 08, 2017 | 4.964 | 4.979 | 4.906 | 4.941 | 25,940,956 | +0.02(+0.47%) |
Dec 07, 2017 | 4.741 | 4.935 | 4.726 | 4.918 | 29,574,690 | -0.05(-1.00%) |
Dec 06, 2017 | 4.945 | 4.998 | 4.854 | 4.968 | 17,182,500 | +0.05(+1.09%) |
Dec 05, 2017 | 5.037 | 5.045 | 4.895 | 4.914 | 14,234,913 | -0.03(-0.70%) |
Dec 04, 2017 | 4.933 | 5.016 | 4.902 | 4.949 | 13,687,715 | +0.10(+2.06%) |
Dec 01, 2017 | 4.830 | 4.876 | 4.807 | 4.849 | 15,411,553 | +0.03(+0.67%) |
Nov 30, 2017 | 4.901 | 4.926 | 4.805 | 4.816 | 39,194,228 | -0.16(-3.16%) |
Nov 29, 2017 | 5.054 | 5.058 | 4.954 | 4.974 | 22,513,246 | -0.13(-2.56%) |
Nov 28, 2017 | 5.131 | 5.177 | 5.058 | 5.104 | 19,934,740 | +0.06(+1.22%) |
Nov 27, 2017 | 5.027 | 5.073 | 4.993 | 5.043 | 14,842,211 | -0.03(-0.68%) |
Nov 24, 2017 | 5.047 | 5.077 | 5.039 | 5.077 | 8,877,800 | -0.01(-0.23%) |
Nov 22, 2017 | 5.096 | 5.112 | 5.056 | 5.089 | 17,466,762 | +0.01(+0.15%) |
Nov 21, 2017 | 5.089 | 5.177 | 5.073 | 5.081 | 24,166,248 | +0.03(+0.53%) |
Nov 20, 2017 | 5.000 | 5.070 | 4.947 | 5.054 | 17,175,852 | +0.05(+1.00%) |
Nov 17, 2017 | 4.905 | 5.020 | 4.905 | 5.004 | 20,075,382 | +0.10(+2.03%) |
Nov 16, 2017 | 4.855 | 4.931 | 4.828 | 4.905 | 18,874,186 | +0.10(+2.00%) |
Nov 15, 2017 | 4.693 | 4.816 | 4.682 | 4.809 | 18,871,874 | +0.06(+1.29%) |
Nov 14, 2017 | 4.862 | 4.872 | 4.724 | 4.747 | 23,728,316 | -0.12(-2.52%) |
Nov 13, 2017 | 4.832 | 4.901 | 4.797 | 4.870 | 19,761,546 | +0.00(+0.00%) |
Nov 10, 2017 | 4.847 | 4.889 | 4.822 | 4.870 | 35,996,096 | -0.03(-0.55%) |
Nov 09, 2017 | 4.912 | 4.974 | 4.866 | 4.897 | 32,400,146 | -0.11(-2.22%) |
Nov 08, 2017 | 4.905 | 5.025 | 4.866 | 5.008 | 31,578,420 | +0.18(+3.82%) |
Nov 07, 2017 | 4.908 | 4.912 | 4.774 | 4.824 | 31,768,714 | -0.13(-2.63%) |
Nov 06, 2017 | 4.901 | 4.962 | 4.870 | 4.954 | 25,257,118 | +0.10(+2.06%) |
Nov 03, 2017 | 4.897 | 4.897 | 4.778 | 4.855 | 43,221,460 | -0.01(-0.24%) |
Nov 02, 2017 | 4.855 | 4.885 | 4.782 | 4.866 | 25,146,088 | +0.01(+0.24%) |