Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.039 | 3.077 | 2.944 | 3.058 | 1,508,095 | +0.03(+0.94%) |
Nov 29, 2018 | 3.077 | 3.133 | 3.010 | 3.029 | 1,539,787 | -0.04(-1.24%) |
Nov 28, 2018 | 3.029 | 3.176 | 3.020 | 3.067 | 2,111,585 | +0.04(+1.25%) |
Nov 27, 2018 | 3.096 | 3.124 | 3.010 | 3.029 | 1,436,581 | -0.09(-2.74%) |
Nov 26, 2018 | 3.181 | 3.209 | 3.096 | 3.115 | 1,421,747 | -0.05(-1.50%) |
Nov 23, 2018 | 3.342 | 3.352 | 3.115 | 3.162 | 1,432,585 | -0.24(-6.98%) |
Nov 21, 2018 | 3.399 | 3.399 | 3.399 | 0 | +0.05(+1.42%) | |
Nov 20, 2018 | 3.409 | 3.418 | 3.257 | 3.352 | 2,636,696 | -0.06(-1.67%) |
Nov 19, 2018 | 3.456 | 3.494 | 3.390 | 3.409 | 1,265,456 | -0.06(-1.64%) |
Nov 16, 2018 | 3.447 | 3.542 | 3.418 | 3.466 | 1,595,926 | +0.08(+2.24%) |
Nov 15, 2018 | 3.371 | 3.447 | 3.333 | 3.390 | 1,225,513 | +0.05(+1.42%) |
Nov 14, 2018 | 3.209 | 3.409 | 3.190 | 3.342 | 1,575,351 | +0.11(+3.53%) |
Nov 13, 2018 | 3.314 | 3.352 | 3.152 | 3.228 | 2,942,972 | -0.09(-2.58%) |
Nov 12, 2018 | 3.409 | 3.447 | 3.276 | 3.314 | 1,553,813 | -0.09(-2.79%) |
Nov 09, 2018 | 3.542 | 3.561 | 3.399 | 3.409 | 2,058,255 | -0.19(-5.28%) |
Nov 08, 2018 | 3.646 | 3.694 | 3.589 | 3.599 | 1,521,447 | -0.09(-2.32%) |
Nov 07, 2018 | 3.703 | 3.732 | 3.656 | 3.684 | 1,549,940 | -0.01(-0.26%) |
Nov 06, 2018 | 3.770 | 3.808 | 3.599 | 3.694 | 1,400,743 | -0.08(-2.02%) |
Nov 05, 2018 | 3.732 | 3.798 | 3.656 | 3.770 | 1,560,602 | +0.09(+2.58%) |
Nov 02, 2018 | 3.855 | 3.941 | 3.551 | 3.675 | 3,091,279 | -0.33(-8.29%) |
Nov 01, 2018 | 3.922 | 4.026 | 3.874 | 4.007 | 2,545,146 | +0.22(+5.76%) |
Oct 31, 2018 | 3.912 | 3.912 | 3.770 | 3.789 | 2,644,687 | -0.15(-3.86%) |
Oct 30, 2018 | 3.922 | 4.017 | 3.865 | 3.941 | 2,100,088 | -0.01(-0.24%) |
Oct 29, 2018 | 4.131 | 4.187 | 3.941 | 3.950 | 2,074,239 | -0.18(-4.37%) |
Oct 26, 2018 | 4.168 | 4.311 | 4.121 | 4.131 | 1,632,154 | -0.01(-0.23%) |
Oct 25, 2018 | 4.463 | 4.491 | 4.131 | 4.140 | 2,394,372 | -0.30(-6.84%) |
Oct 24, 2018 | 4.482 | 4.529 | 4.415 | 4.444 | 1,178,562 | -0.05(-1.06%) |
Oct 23, 2018 | 4.396 | 4.567 | 4.396 | 4.491 | 2,254,599 | +0.26(+6.05%) |
Oct 22, 2018 | 4.358 | 4.358 | 4.235 | 4.235 | 1,438,803 | -0.14(-3.25%) |
Oct 19, 2018 | 4.396 | 4.453 | 4.377 | 4.377 | 1,442,379 | +0.05(+1.10%) |
Oct 18, 2018 | 4.567 | 4.596 | 4.311 | 4.330 | 3,523,605 | -0.28(-6.17%) |
Oct 17, 2018 | 4.643 | 4.748 | 4.567 | 4.615 | 1,663,597 | -0.02(-0.41%) |
Oct 16, 2018 | 4.681 | 4.729 | 4.567 | 4.634 | 2,171,126 | -0.04(-0.81%) |
Oct 15, 2018 | 4.710 | 4.814 | 4.624 | 4.672 | 1,658,373 | +0.03(+0.61%) |
Oct 12, 2018 | 4.700 | 4.738 | 4.529 | 4.643 | 2,334,282 | -0.13(-2.78%) |
Oct 11, 2018 | 4.463 | 4.805 | 4.321 | 4.776 | 3,214,430 | +0.41(+9.33%) |
Oct 10, 2018 | 4.312 | 4.407 | 4.208 | 4.369 | 1,349,032 | +0.08(+1.77%) |
Oct 09, 2018 | 4.416 | 4.454 | 4.283 | 4.293 | 1,377,478 | -0.18(-4.03%) |
Oct 08, 2018 | 4.255 | 4.492 | 4.227 | 4.473 | 1,693,705 | +0.09(+2.16%) |
Oct 05, 2018 | 4.416 | 4.482 | 4.350 | 4.378 | 1,582,849 | -0.04(-0.86%) |
Oct 04, 2018 | 4.445 | 4.568 | 4.397 | 4.416 | 1,271,715 | -0.01(-0.21%) |
Oct 03, 2018 | 4.530 | 4.530 | 4.350 | 4.426 | 932,768 | -0.07(-1.48%) |
Oct 02, 2018 | 4.435 | 4.610 | 4.397 | 4.492 | 2,228,666 | +0.13(+3.04%) |
Oct 01, 2018 | 4.359 | 4.397 | 4.302 | 4.359 | 1,106,989 | -0.01(-0.22%) |
Sep 28, 2018 | 4.264 | 4.416 | 4.260 | 4.369 | 1,457,276 | +0.12(+2.90%) |
Sep 27, 2018 | 4.274 | 4.293 | 4.170 | 4.246 | 1,651,700 | -0.07(-1.54%) |
Sep 26, 2018 | 4.416 | 4.416 | 4.264 | 4.312 | 1,786,421 | -0.12(-2.78%) |
Sep 25, 2018 | 4.501 | 4.549 | 4.407 | 4.435 | 1,481,174 | +0.00(+0.00%) |
Sep 24, 2018 | 4.416 | 4.544 | 4.378 | 4.435 | 2,057,431 | +0.04(+0.86%) |
Sep 21, 2018 | 4.350 | 4.426 | 4.264 | 4.397 | 5,229,733 | -0.03(-0.64%) |
Sep 20, 2018 | 4.454 | 4.463 | 4.350 | 4.426 | 1,592,462 | +0.05(+1.08%) |
Sep 19, 2018 | 4.255 | 4.416 | 4.255 | 4.378 | 1,555,530 | +0.16(+3.82%) |
Sep 18, 2018 | 4.255 | 4.307 | 4.155 | 4.217 | 1,509,277 | -0.03(-0.67%) |
Sep 17, 2018 | 4.331 | 4.369 | 4.170 | 4.246 | 4,710,188 | -0.02(-0.44%) |
Sep 14, 2018 | 4.246 | 4.302 | 4.179 | 4.264 | 1,505,711 | +0.02(+0.45%) |
Sep 13, 2018 | 4.359 | 4.492 | 4.198 | 4.246 | 1,350,459 | -0.06(-1.32%) |
Sep 12, 2018 | 4.009 | 4.359 | 3.933 | 4.302 | 2,188,941 | +0.32(+8.10%) |
Sep 11, 2018 | 3.923 | 4.009 | 3.847 | 3.980 | 1,199,897 | +0.04(+0.96%) |
Sep 10, 2018 | 4.065 | 4.113 | 3.942 | 3.942 | 1,496,359 | -0.15(-3.70%) |
Sep 07, 2018 | 4.037 | 4.151 | 3.980 | 4.094 | 1,284,112 | +0.03(+0.70%) |
Sep 06, 2018 | 4.009 | 4.132 | 3.990 | 4.065 | 2,027,416 | +0.13(+3.37%) |
Sep 05, 2018 | 4.028 | 4.065 | 3.885 | 3.933 | 1,545,891 | -0.08(-1.89%) |
Sep 04, 2018 | 4.075 | 4.113 | 3.885 | 4.009 | 1,951,727 | -0.15(-3.64%) |
Aug 31, 2018 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.283 | 4.312 | 4.132 | 4.160 | 1,244,512 | -0.16(-3.73%) |
Aug 29, 2018 | 4.340 | 4.397 | 4.264 | 4.321 | 954,653 | +0.02(+0.44%) |
Aug 28, 2018 | 4.511 | 4.530 | 4.274 | 4.302 | 1,012,844 | -0.17(-3.81%) |
Aug 27, 2018 | 4.321 | 4.482 | 4.321 | 4.473 | 1,291,092 | +0.18(+4.19%) |
Aug 24, 2018 | 4.094 | 4.388 | 4.094 | 4.293 | 1,436,171 | +0.27(+6.59%) |
Aug 23, 2018 | 4.246 | 4.255 | 3.990 | 4.028 | 1,653,149 | -0.25(-5.76%) |
Aug 22, 2018 | 4.264 | 4.283 | 4.212 | 4.274 | 1,737,406 | +0.03(+0.67%) |
Aug 21, 2018 | 4.208 | 4.269 | 4.179 | 4.246 | 1,084,786 | +0.04(+0.90%) |
Aug 20, 2018 | 4.189 | 4.264 | 4.113 | 4.208 | 1,330,093 | +0.06(+1.37%) |
Aug 17, 2018 | 4.084 | 4.227 | 4.056 | 4.151 | 2,474,731 | +0.09(+2.34%) |
Aug 16, 2018 | 4.264 | 4.407 | 4.051 | 4.056 | 1,973,939 | -0.16(-3.82%) |
Aug 15, 2018 | 4.321 | 4.340 | 4.146 | 4.217 | 2,930,880 | -0.17(-3.89%) |
Aug 14, 2018 | 4.416 | 4.454 | 4.350 | 4.388 | 1,379,683 | -0.03(-0.64%) |
Aug 13, 2018 | 4.539 | 4.558 | 4.397 | 4.416 | 2,410,924 | -0.13(-2.92%) |
Aug 10, 2018 | 4.549 | 4.681 | 4.520 | 4.549 | 1,482,496 | -0.03(-0.62%) |
Aug 09, 2018 | 4.700 | 4.710 | 4.568 | 4.577 | 1,181,392 | -0.08(-1.63%) |
Aug 08, 2018 | 4.691 | 4.719 | 4.615 | 4.653 | 1,307,145 | -0.03(-0.61%) |
Aug 07, 2018 | 4.985 | 5.061 | 4.653 | 4.681 | 3,080,284 | -0.27(-5.54%) |
Aug 06, 2018 | 4.918 | 5.004 | 4.890 | 4.956 | 856,800 | +0.00(+0.00%) |
Aug 03, 2018 | 5.174 | 5.203 | 4.947 | 4.956 | 1,851,933 | -0.21(-4.04%) |
Aug 02, 2018 | 5.117 | 5.288 | 5.117 | 5.165 | 1,243,004 | +0.01(+0.18%) |
Aug 01, 2018 | 5.146 | 5.241 | 5.117 | 5.155 | 1,599,631 | +0.01(+0.18%) |
Jul 31, 2018 | 5.136 | 5.231 | 5.117 | 5.146 | 1,405,295 | -0.06(-1.09%) |
Jul 30, 2018 | 5.269 | 5.307 | 5.155 | 5.203 | 1,186,758 | -0.08(-1.44%) |
Jul 27, 2018 | 5.288 | 5.402 | 5.260 | 5.278 | 1,760,339 | +0.00(+0.00%) |
Jul 26, 2018 | 5.335 | 5.477 | 5.269 | 5.278 | 2,269,674 | -0.09(-1.76%) |
Jul 25, 2018 | 5.136 | 5.484 | 5.127 | 5.373 | 3,872,120 | +0.28(+5.59%) |
Jul 24, 2018 | 5.061 | 5.141 | 5.039 | 5.089 | 1,566,955 | +0.05(+0.94%) |
Jul 23, 2018 | 5.184 | 5.184 | 5.018 | 5.042 | 1,596,179 | -0.15(-2.92%) |
Jul 20, 2018 | 5.278 | 5.302 | 5.174 | 5.193 | 976,609 | +0.01(+0.18%) |
Jul 19, 2018 | 5.070 | 5.312 | 5.042 | 5.184 | 2,207,684 | +0.02(+0.37%) |
Jul 18, 2018 | 5.288 | 5.307 | 5.165 | 5.165 | 1,775,406 | -0.16(-3.02%) |
Jul 17, 2018 | 5.231 | 5.368 | 5.222 | 5.326 | 1,372,193 | +0.04(+0.72%) |
Jul 16, 2018 | 5.269 | 5.350 | 5.260 | 5.288 | 809,228 | -0.01(-0.18%) |
Jul 13, 2018 | 5.288 | 5.350 | 5.288 | 5.297 | 980,510 | -0.04(-0.71%) |
Jul 12, 2018 | 5.288 | 5.364 | 5.250 | 5.335 | 816,648 | +0.09(+1.62%) |
Jul 11, 2018 | 5.354 | 5.427 | 5.231 | 5.250 | 1,855,497 | -0.17(-3.15%) |
Jul 10, 2018 | 5.411 | 5.459 | 5.331 | 5.421 | 1,092,375 | -0.01(-0.17%) |
Jul 09, 2018 | 5.582 | 5.610 | 5.424 | 5.430 | 2,209,952 | -0.11(-2.05%) |
Jul 06, 2018 | 5.544 | 5.591 | 5.515 | 5.544 | 1,810,823 | -0.03(-0.51%) |
Jul 05, 2018 | 5.610 | 5.610 | 5.473 | 5.572 | 2,333,829 | +0.09(+1.55%) |
Jul 03, 2018 | 5.487 | 5.487 | 5.487 | 0 | +0.11(+2.12%) | |
Jul 02, 2018 | 5.316 | 5.444 | 5.316 | 5.373 | 903,887 | -0.02(-0.35%) |
Jun 29, 2018 | 5.326 | 5.440 | 5.316 | 5.392 | 1,016,015 | +0.10(+1.97%) |
Jun 28, 2018 | 5.288 | 5.383 | 5.288 | 5.288 | 1,214,960 | +0.01(+0.18%) |
Jun 27, 2018 | 5.288 | 5.326 | 5.260 | 5.278 | 1,025,348 | -0.06(-1.07%) |
Jun 26, 2018 | 5.231 | 5.392 | 5.231 | 5.335 | 829,812 | +0.05(+0.90%) |
Jun 25, 2018 | 5.383 | 5.430 | 5.278 | 5.288 | 1,145,181 | -0.10(-1.93%) |
Jun 22, 2018 | 5.335 | 5.402 | 5.307 | 5.392 | 858,069 | +0.09(+1.61%) |
Jun 21, 2018 | 5.297 | 5.378 | 5.283 | 5.307 | 1,566,000 | -0.02(-0.36%) |
Jun 20, 2018 | 5.411 | 5.430 | 5.316 | 5.326 | 1,353,648 | -0.07(-1.23%) |
Jun 19, 2018 | 5.421 | 5.477 | 5.383 | 5.392 | 1,271,437 | -0.10(-1.90%) |
Jun 18, 2018 | 5.487 | 5.563 | 5.459 | 5.496 | 927,162 | +0.00(+0.00%) |
Jun 15, 2018 | 5.620 | 5.477 | 5.496 | 5,593,794 | -0.12(-2.19%) | |
Jun 14, 2018 | 5.714 | 5.809 | 5.601 | 5.620 | 2,038,360 | -0.04(-0.67%) |
Jun 13, 2018 | 5.601 | 5.714 | 5.544 | 5.658 | 2,176,040 | +0.05(+0.84%) |
Jun 12, 2018 | 5.610 | 5.658 | 5.572 | 5.610 | 1,993,614 | -0.04(-0.67%) |
Jun 11, 2018 | 5.639 | 5.676 | 5.553 | 5.648 | 1,761,143 | -0.01(-0.17%) |
Jun 08, 2018 | 5.591 | 5.667 | 5.563 | 5.658 | 1,612,998 | +0.07(+1.19%) |
Jun 07, 2018 | 5.629 | 5.686 | 5.530 | 5.591 | 2,914,459 | +0.09(+1.72%) |
Jun 06, 2018 | 5.525 | 5.496 | 3,029,234 | +0.20(+3.76%) | ||
Jun 05, 2018 | 5.193 | 5.350 | 5.165 | 5.297 | 1,573,187 | +0.11(+2.19%) |
Jun 04, 2018 | 5.307 | 5.307 | 5.141 | 5.184 | 1,398,938 | -0.07(-1.26%) |
Jun 01, 2018 | 5.212 | 5.316 | 5.136 | 5.250 | 1,645,863 | +0.00(+0.00%) |
May 31, 2018 | 5.184 | 5.288 | 5.117 | 5.250 | 1,821,280 | +0.07(+1.28%) |
May 30, 2018 | 5.117 | 5.241 | 5.098 | 5.184 | 1,243,650 | +0.09(+1.67%) |
May 29, 2018 | 5.032 | 5.193 | 5.004 | 5.098 | 1,429,360 | -0.07(-1.28%) |
May 25, 2018 | 5.165 | 5.165 | 5.165 | 0 | -0.04(-0.73%) | |
May 24, 2018 | 5.070 | 5.222 | 5.023 | 5.203 | 2,749,247 | +0.23(+4.57%) |
May 23, 2018 | 4.748 | 4.975 | 4.729 | 4.975 | 2,233,658 | +0.23(+4.79%) |
May 22, 2018 | 4.947 | 4.999 | 4.738 | 4.748 | 2,406,124 | -0.19(-3.84%) |
May 21, 2018 | 4.843 | 4.947 | 4.833 | 4.937 | 981,386 | +0.09(+1.96%) |
May 18, 2018 | 4.871 | 4.899 | 4.814 | 4.843 | 2,524,226 | -0.04(-0.78%) |
May 17, 2018 | 4.786 | 4.899 | 4.767 | 4.880 | 1,295,556 | +0.11(+2.39%) |
May 16, 2018 | 4.805 | 4.843 | 4.729 | 4.767 | 2,524,610 | -0.04(-0.79%) |
May 15, 2018 | 4.852 | 4.871 | 4.738 | 4.805 | 1,918,941 | -0.15(-3.06%) |
May 14, 2018 | 5.023 | 5.051 | 4.937 | 4.956 | 1,601,541 | -0.07(-1.32%) |
May 11, 2018 | 5.079 | 5.098 | 4.909 | 5.023 | 2,105,825 | -0.04(-0.75%) |
May 10, 2018 | 4.985 | 5.089 | 4.895 | 5.061 | 2,420,558 | +0.11(+2.30%) |
May 09, 2018 | 5.004 | 5.023 | 4.928 | 4.947 | 1,912,471 | -0.03(-0.57%) |
May 08, 2018 | 5.023 | 5.032 | 4.904 | 4.975 | 1,556,298 | -0.06(-1.13%) |
May 07, 2018 | 5.108 | 5.146 | 5.023 | 5.032 | 1,013,192 | -0.06(-1.12%) |
May 04, 2018 | 5.136 | 5.160 | 5.079 | 5.089 | 886,185 | -0.09(-1.65%) |
May 03, 2018 | 5.335 | 5.335 | 5.141 | 5.174 | 1,017,076 | -0.06(-1.09%) |
May 02, 2018 | 5.127 | 5.350 | 4.994 | 5.231 | 2,843,456 | +0.23(+4.55%) |
May 01, 2018 | 5.079 | 5.098 | 4.880 | 5.004 | 1,683,508 | -0.11(-2.22%) |
Apr 30, 2018 | 5.108 | 5.193 | 5.098 | 5.117 | 1,140,202 | -0.07(-1.28%) |
Apr 27, 2018 | 5.108 | 5.231 | 5.098 | 5.184 | 1,110,716 | +0.08(+1.48%) |
Apr 26, 2018 | 5.079 | 5.155 | 5.061 | 5.108 | 1,107,712 | -0.01(-0.19%) |
Apr 25, 2018 | 5.070 | 5.222 | 5.070 | 5.117 | 764,628 | -0.04(-0.74%) |
Apr 24, 2018 | 5.136 | 5.174 | 5.108 | 5.155 | 1,187,583 | +0.06(+1.12%) |
Apr 23, 2018 | 5.155 | 5.160 | 5.079 | 5.098 | 1,376,352 | -0.12(-2.36%) |
Apr 20, 2018 | 5.231 | 5.241 | 5.174 | 5.222 | 946,890 | -0.04(-0.72%) |
Apr 19, 2018 | 5.430 | 5.440 | 5.222 | 5.260 | 1,756,647 | -0.15(-2.80%) |
Apr 18, 2018 | 5.440 | 5.487 | 5.354 | 5.411 | 2,436,391 | +0.06(+1.06%) |
Apr 17, 2018 | 5.345 | 5.392 | 5.312 | 5.354 | 1,073,427 | +0.00(+0.00%) |
Apr 16, 2018 | 5.440 | 5.459 | 5.307 | 5.354 | 1,320,267 | -0.07(-1.22%) |
Apr 13, 2018 | 5.297 | 5.430 | 5.255 | 5.421 | 1,689,195 | +0.21(+4.00%) |
Apr 12, 2018 | 5.231 | 5.340 | 5.174 | 5.212 | 1,527,308 | -0.06(-1.08%) |
Apr 11, 2018 | 5.240 | 5.458 | 5.240 | 5.269 | 3,307,480 | +0.09(+1.64%) |
Apr 10, 2018 | 5.146 | 5.259 | 5.094 | 5.184 | 1,542,171 | +0.12(+2.43%) |
Apr 09, 2018 | 5.165 | 5.174 | 5.013 | 5.061 | 2,341,680 | -0.13(-2.55%) |
Apr 06, 2018 | 5.061 | 5.203 | 5.061 | 5.193 | 1,728,789 | +0.15(+3.00%) |
Apr 05, 2018 | 4.919 | 5.099 | 4.900 | 5.042 | 2,329,913 | +0.07(+1.33%) |
Apr 04, 2018 | 4.957 | 5.179 | 4.938 | 4.976 | 2,864,679 | +0.09(+1.74%) |
Apr 03, 2018 | 4.995 | 5.013 | 4.862 | 4.891 | 2,360,780 | -0.12(-2.45%) |
Apr 02, 2018 | 4.957 | 5.118 | 4.919 | 5.013 | 1,678,724 | +0.09(+1.73%) |
Mar 29, 2018 | 4.928 | 4.928 | 4.928 | 0 | +0.14(+2.96%) | |
Mar 28, 2018 | 4.786 | 4.886 | 4.786 | 4.786 | 3,214,728 | -0.04(-0.78%) |
Mar 27, 2018 | 4.881 | 4.919 | 4.786 | 4.824 | 4,150,923 | -0.12(-2.49%) |
Mar 26, 2018 | 5.136 | 5.165 | 4.900 | 4.947 | 2,563,527 | -0.16(-3.15%) |
Mar 23, 2018 | 5.013 | 5.165 | 4.995 | 5.108 | 2,657,357 | +0.25(+5.06%) |
Mar 22, 2018 | 4.843 | 4.938 | 4.815 | 4.862 | 1,684,361 | -0.04(-0.77%) |
Mar 21, 2018 | 4.796 | 4.919 | 4.749 | 4.900 | 2,324,637 | +0.20(+4.23%) |
Mar 20, 2018 | 4.777 | 4.787 | 4.697 | 4.701 | 3,096,426 | -0.09(-1.97%) |
Mar 19, 2018 | 4.891 | 4.919 | 4.701 | 4.796 | 2,380,242 | -0.11(-2.31%) |
Mar 16, 2018 | 4.872 | 4.966 | 4.801 | 4.909 | 4,018,995 | +0.06(+1.17%) |
Mar 15, 2018 | 4.786 | 4.881 | 4.720 | 4.853 | 3,946,582 | +0.02(+0.39%) |
Mar 14, 2018 | 4.805 | 4.876 | 4.777 | 4.834 | 1,179,203 | +0.03(+0.59%) |
Mar 13, 2018 | 4.673 | 4.853 | 4.663 | 4.805 | 1,845,010 | +0.14(+3.04%) |
Mar 12, 2018 | 4.682 | 4.692 | 4.569 | 4.663 | 2,898,660 | -0.07(-1.40%) |
Mar 09, 2018 | 4.701 | 4.810 | 4.692 | 4.730 | 1,488,594 | +0.01(+0.20%) |
Mar 08, 2018 | 4.749 | 4.772 | 4.635 | 4.720 | 2,481,114 | -0.03(-0.60%) |
Mar 07, 2018 | 4.739 | 4.749 | 2,343,333 | -0.21(-4.20%) | ||
Mar 06, 2018 | 5.061 | 5.103 | 4.947 | 4.957 | 1,989,742 | -0.02(-0.38%) |
Mar 05, 2018 | 4.919 | 5.004 | 4.891 | 4.976 | 1,275,438 | +0.05(+0.96%) |
Mar 02, 2018 | 4.966 | 5.051 | 4.909 | 4.928 | 1,670,950 | +0.00(+0.00%) |
Mar 01, 2018 | 4.758 | 5.004 | 4.682 | 4.928 | 2,731,519 | +0.12(+2.56%) |
Feb 28, 2018 | 4.815 | 4.876 | 4.749 | 4.805 | 1,662,995 | +0.01(+0.20%) |
Feb 27, 2018 | 4.862 | 4.919 | 4.786 | 4.796 | 2,758,569 | -0.13(-2.69%) |
Feb 26, 2018 | 4.853 | 4.952 | 4.838 | 4.928 | 1,459,648 | +0.11(+2.36%) |
Feb 23, 2018 | 4.682 | 4.843 | 4.646 | 4.815 | 1,639,575 | +0.13(+2.83%) |
Feb 22, 2018 | 4.682 | 4,416,283 | -0.38(-7.48%) | |||
Feb 21, 2018 | 5.146 | 5.250 | 5.042 | 5.061 | 2,230,588 | -0.02(-0.37%) |
Feb 20, 2018 | 5.203 | 5.259 | 5.080 | 5.080 | 1,690,619 | -0.24(-4.45%) |
Feb 16, 2018 | 5.316 | 5.316 | 5.316 | 0 | -0.07(-1.23%) | |
Feb 15, 2018 | 5.373 | 5.420 | 5.297 | 5.382 | 2,034,480 | +0.00(+0.00%) |
Feb 14, 2018 | 5.099 | 5.449 | 5.089 | 5.382 | 2,448,464 | +0.29(+5.76%) |
Feb 13, 2018 | 5.155 | 5.165 | 5.042 | 5.089 | 983,120 | -0.05(-0.92%) |
Feb 12, 2018 | 4.919 | 5.212 | 4.824 | 5.136 | 2,448,833 | +0.26(+5.44%) |
Feb 09, 2018 | 5.108 | 5.127 | 4.739 | 4.872 | 3,413,938 | -0.21(-4.10%) |
Feb 08, 2018 | 5.118 | 5.184 | 5.032 | 5.080 | 2,503,274 | -0.01(-0.19%) |
Feb 07, 2018 | 5.193 | 5.278 | 5.084 | 5.089 | 3,843,719 | -0.13(-2.54%) |
Feb 06, 2018 | 5.345 | 5.430 | 5.222 | 5.222 | 2,337,337 | -0.17(-3.24%) |
Feb 05, 2018 | 5.411 | 5.458 | 5.307 | 5.397 | 2,065,275 | +0.04(+0.80%) |
Feb 02, 2018 | 5.553 | 5.572 | 5.354 | 5.354 | 2,700,899 | -0.30(-5.35%) |
Feb 01, 2018 | 5.638 | 5.704 | 5.590 | 5.657 | 1,972,383 | +0.00(+0.00%) |
Jan 31, 2018 | 5.723 | 5.728 | 5.543 | 5.657 | 2,324,855 | +0.01(+0.17%) |
Jan 30, 2018 | 5.789 | 5.818 | 5.619 | 5.647 | 2,265,462 | -0.10(-1.81%) |
Jan 29, 2018 | 6.007 | 6.007 | 5.751 | 5.751 | 2,780,673 | -0.28(-4.70%) |
Jan 26, 2018 | 5.997 | 6.092 | 5.959 | 6.035 | 2,466,889 | +0.21(+3.57%) |
Jan 25, 2018 | 6.082 | 6.101 | 5.799 | 5.827 | 2,460,275 | -0.24(-3.90%) |
Jan 24, 2018 | 6.054 | 6.130 | 5.945 | 6.063 | 2,188,648 | +0.14(+2.40%) |
Jan 23, 2018 | 5.723 | 5.936 | 5.704 | 5.922 | 1,649,484 | +0.14(+2.45%) |
Jan 22, 2018 | 5.770 | 5.827 | 5.695 | 5.780 | 1,168,642 | +0.06(+0.99%) |
Jan 19, 2018 | 5.761 | 5.770 | 5.704 | 5.723 | 1,215,803 | +0.00(+0.00%) |
Jan 18, 2018 | 5.855 | 5.855 | 5.695 | 5.723 | 2,026,650 | -0.13(-2.26%) |
Jan 17, 2018 | 5.818 | 5.959 | 5.778 | 5.855 | 2,121,061 | +0.00(+0.00%) |
Jan 16, 2018 | 5.827 | 5.893 | 5.671 | 5.855 | 2,700,184 | +0.07(+1.14%) |
Jan 12, 2018 | 5.789 | 5.789 | 5.789 | 0 | +0.22(+3.90%) | |
Jan 11, 2018 | 5.988 | 5.988 | 5.524 | 5.572 | 7,002,883 | -0.42(-6.95%) |
Jan 10, 2018 | 6.054 | 5.988 | 1,910,660 | +0.07(+1.12%) | ||
Jan 09, 2018 | 6.149 | 6.186 | 5.922 | 5.922 | 2,676,945 | -0.31(-5.01%) |
Jan 08, 2018 | 6.470 | 6.470 | 6.186 | 6.234 | 2,167,409 | -0.13(-2.08%) |
Jan 05, 2018 | 6.366 | 6.395 | 6.300 | 6.366 | 1,200,427 | -0.03(-0.44%) |
Jan 04, 2018 | 6.376 | 6.404 | 6.281 | 6.395 | 2,396,499 | +0.03(+0.45%) |
Jan 03, 2018 | 6.300 | 6.385 | 6.149 | 6.366 | 3,104,139 | +0.07(+1.05%) |
Jan 02, 2018 | 6.215 | 6.347 | 6.186 | 6.300 | 3,158,631 | +0.14(+2.30%) |
Dec 29, 2017 | 6.158 | 6.158 | 6.158 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 6.177 | 6.272 | 6.111 | 6.168 | 1,048,165 | +0.02(+0.31%) |
Dec 27, 2017 | 6.290 | 6.290 | 6.101 | 6.149 | 2,913,249 | -0.13(-2.11%) |
Dec 26, 2017 | 6.300 | 6.385 | 6.253 | 6.281 | 1,080,898 | +0.01(+0.15%) |
Dec 22, 2017 | 6.130 | 6.281 | 6.073 | 6.272 | 1,501,195 | +0.16(+2.63%) |
Dec 21, 2017 | 5.997 | 6.130 | 5.950 | 6.111 | 1,309,927 | +0.11(+1.89%) |
Dec 20, 2017 | 5.846 | 6.035 | 5.799 | 5.997 | 1,241,614 | +0.18(+3.09%) |
Dec 19, 2017 | 5.789 | 5.836 | 5.751 | 5.818 | 1,209,611 | +0.00(+0.00%) |
Dec 18, 2017 | 5.789 | 5.874 | 5.742 | 5.818 | 1,837,268 | +0.11(+1.99%) |
Dec 15, 2017 | 5.865 | 5.874 | 5.614 | 5.704 | 6,257,734 | -0.11(-1.95%) |
Dec 14, 2017 | 5.959 | 5.978 | 5.751 | 5.818 | 2,410,714 | -0.20(-3.30%) |
Dec 13, 2017 | 5.808 | 6.111 | 5.808 | 6.016 | 2,464,303 | +0.20(+3.41%) |
Dec 12, 2017 | 5.723 | 5.846 | 5.647 | 5.818 | 2,188,686 | +0.05(+0.82%) |
Dec 11, 2017 | 5.959 | 6.035 | 5.732 | 5.770 | 3,083,733 | -0.19(-3.17%) |
Dec 08, 2017 | 5.884 | 6.002 | 5.799 | 5.959 | 1,762,763 | +0.16(+2.77%) |
Dec 07, 2017 | 5.676 | 5.846 | 5.657 | 5.799 | 2,018,876 | +0.02(+0.33%) |
Dec 06, 2017 | 5.836 | 5.647 | 5.780 | 2,183,540 | +0.03(+0.49%) | |
Dec 05, 2017 | 5.751 | 5.851 | 5.609 | 5.751 | 2,701,901 | -0.06(-0.98%) |
Dec 04, 2017 | 5.912 | 5.950 | 5.775 | 5.808 | 2,243,509 | -0.17(-2.85%) |