Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.032 | 5.069 | 5.009 | 5.023 | 13,201,683 | -0.05(-0.91%) |
Nov 29, 2018 | 5.051 | 5.097 | 5.032 | 5.069 | 19,198,192 | +0.04(+0.73%) |
Nov 28, 2018 | 5.023 | 5.051 | 4.950 | 5.032 | 22,209,794 | +0.01(+0.18%) |
Nov 27, 2018 | 5.060 | 5.069 | 4.996 | 5.023 | 11,189,360 | -0.03(-0.55%) |
Nov 26, 2018 | 5.087 | 5.106 | 5.042 | 5.051 | 9,651,399 | +0.01(+0.18%) |
Nov 23, 2018 | 5.023 | 5.060 | 5.014 | 5.042 | 11,229,049 | -0.04(-0.72%) |
Nov 21, 2018 | 5.078 | 5.078 | 5.078 | 0 | +0.02(+0.36%) | |
Nov 20, 2018 | 5.078 | 5.152 | 5.032 | 5.060 | 25,535,052 | -0.19(-3.67%) |
Nov 19, 2018 | 5.335 | 5.354 | 5.253 | 5.253 | 14,391,585 | -0.08(-1.55%) |
Nov 16, 2018 | 5.354 | 5.372 | 5.308 | 5.335 | 18,977,592 | +0.05(+0.87%) |
Nov 15, 2018 | 5.216 | 5.299 | 5.188 | 5.289 | 21,697,442 | -0.03(-0.52%) |
Nov 14, 2018 | 5.391 | 5.400 | 5.308 | 5.317 | 14,229,518 | -0.06(-1.03%) |
Nov 13, 2018 | 5.317 | 5.409 | 5.299 | 5.372 | 17,773,620 | +0.09(+1.74%) |
Nov 12, 2018 | 5.335 | 5.354 | 5.271 | 5.280 | 13,019,271 | -0.11(-2.04%) |
Nov 09, 2018 | 5.418 | 5.427 | 5.345 | 5.391 | 12,885,780 | -0.06(-1.01%) |
Nov 08, 2018 | 5.455 | 5.482 | 5.409 | 5.446 | 13,976,650 | -0.05(-0.84%) |
Nov 07, 2018 | 5.501 | 5.501 | 5.446 | 5.492 | 19,056,624 | +0.11(+2.05%) |
Nov 06, 2018 | 5.372 | 5.400 | 5.345 | 5.381 | 11,398,091 | +0.00(+0.00%) |
Nov 05, 2018 | 5.372 | 5.400 | 5.335 | 5.381 | 13,611,525 | +0.06(+1.03%) |
Nov 02, 2018 | 5.363 | 5.391 | 5.299 | 5.326 | 22,806,998 | +0.02(+0.35%) |
Nov 01, 2018 | 5.262 | 5.317 | 5.234 | 5.308 | 28,321,030 | +0.15(+2.85%) |
Oct 31, 2018 | 5.198 | 5.253 | 5.161 | 5.161 | 24,853,160 | -0.01(-0.18%) |
Oct 30, 2018 | 5.060 | 5.179 | 5.042 | 5.170 | 19,780,258 | +0.07(+1.44%) |
Oct 29, 2018 | 5.161 | 5.179 | 5.051 | 5.097 | 21,720,880 | -0.03(-0.54%) |
Oct 26, 2018 | 5.078 | 5.193 | 5.032 | 5.124 | 50,217,532 | +0.24(+4.89%) |
Oct 25, 2018 | 4.876 | 4.977 | 4.840 | 4.885 | 26,104,368 | +0.06(+1.14%) |
Oct 24, 2018 | 4.996 | 5.005 | 4.812 | 4.830 | 32,070,808 | -0.27(-5.23%) |
Oct 23, 2018 | 5.087 | 5.129 | 4.996 | 5.097 | 26,948,558 | -0.07(-1.42%) |
Oct 22, 2018 | 5.161 | 5.195 | 5.118 | 5.170 | 19,052,110 | +0.01(+0.18%) |
Oct 19, 2018 | 5.152 | 5.198 | 5.124 | 5.161 | 19,476,222 | +0.06(+1.26%) |
Oct 18, 2018 | 5.115 | 5.188 | 5.087 | 5.097 | 26,526,468 | +0.03(+0.54%) |
Oct 17, 2018 | 5.014 | 5.124 | 4.977 | 5.069 | 19,323,348 | +0.06(+1.28%) |
Oct 16, 2018 | 4.977 | 5.023 | 4.968 | 5.005 | 17,396,756 | +0.15(+3.02%) |
Oct 15, 2018 | 4.849 | 4.876 | 4.812 | 4.858 | 10,697,270 | +0.04(+0.76%) |
Oct 12, 2018 | 4.821 | 4.830 | 4.748 | 4.821 | 14,609,154 | +0.09(+1.94%) |
Oct 11, 2018 | 4.784 | 4.821 | 4.702 | 4.729 | 20,961,054 | -0.01(-0.19%) |
Oct 10, 2018 | 4.821 | 4.821 | 4.729 | 4.739 | 23,178,414 | -0.13(-2.64%) |
Oct 09, 2018 | 4.876 | 4.904 | 4.830 | 4.867 | 13,178,192 | -0.02(-0.38%) |
Oct 08, 2018 | 4.895 | 4.931 | 4.830 | 4.885 | 12,717,887 | -0.06(-1.12%) |
Oct 05, 2018 | 4.968 | 4.986 | 4.895 | 4.941 | 8,232,690 | -0.09(-1.82%) |
Oct 04, 2018 | 5.051 | 5.092 | 5.014 | 5.032 | 11,160,641 | +0.01(+0.18%) |
Oct 03, 2018 | 5.087 | 5.087 | 5.014 | 5.023 | 16,892,724 | -0.01(-0.18%) |
Oct 02, 2018 | 5.051 | 5.078 | 5.014 | 5.032 | 21,551,816 | -0.12(-2.32%) |
Oct 01, 2018 | 5.143 | 5.188 | 5.133 | 5.152 | 18,548,568 | +0.03(+0.54%) |
Sep 28, 2018 | 5.106 | 5.152 | 5.097 | 5.124 | 17,217,302 | -0.10(-1.93%) |
Sep 27, 2018 | 5.124 | 5.234 | 5.115 | 5.225 | 20,445,860 | +0.15(+2.89%) |
Sep 26, 2018 | 5.097 | 5.143 | 5.074 | 5.078 | 8,069,395 | -0.06(-1.25%) |
Sep 25, 2018 | 5.087 | 5.161 | 5.087 | 5.143 | 14,194,351 | +0.05(+0.90%) |
Sep 24, 2018 | 5.097 | 5.124 | 5.060 | 5.097 | 6,465,246 | -0.04(-0.72%) |
Sep 21, 2018 | 5.106 | 5.152 | 5.078 | 5.133 | 17,134,760 | +0.06(+1.27%) |
Sep 20, 2018 | 5.051 | 5.078 | 5.014 | 5.069 | 14,788,054 | +0.06(+1.10%) |
Sep 19, 2018 | 4.950 | 5.042 | 4.950 | 5.014 | 16,670,524 | -0.17(-3.19%) |
Sep 18, 2018 | 5.124 | 5.188 | 5.115 | 5.179 | 11,790,669 | +0.13(+2.55%) |
Sep 17, 2018 | 5.051 | 5.087 | 5.023 | 5.051 | 9,638,228 | +0.00(+0.00%) |
Sep 14, 2018 | 5.051 | 5.087 | 5.005 | 5.051 | 9,606,185 | +0.03(+0.55%) |
Sep 13, 2018 | 5.087 | 5.115 | 4.996 | 5.023 | 11,930,992 | +0.15(+3.01%) |
Sep 12, 2018 | 4.867 | 4.904 | 4.840 | 4.876 | 8,510,806 | -0.05(-0.93%) |
Sep 11, 2018 | 4.913 | 4.931 | 4.885 | 4.922 | 4,517,348 | -0.03(-0.56%) |
Sep 10, 2018 | 4.986 | 4.996 | 4.931 | 4.950 | 7,507,776 | +0.06(+1.32%) |
Sep 07, 2018 | 4.904 | 4.941 | 4.885 | 4.885 | 15,403,217 | -0.06(-1.30%) |
Sep 06, 2018 | 4.996 | 5.014 | 4.931 | 4.950 | 7,069,106 | -0.01(-0.19%) |
Sep 05, 2018 | 4.996 | 5.005 | 4.922 | 4.959 | 12,614,458 | -0.10(-2.00%) |
Sep 04, 2018 | 5.032 | 5.069 | 5.023 | 5.060 | 7,699,765 | -0.04(-0.72%) |
Aug 31, 2018 | 5.097 | 5.097 | 5.097 | 0 | -0.06(-1.25%) | |
Aug 30, 2018 | 5.161 | 5.188 | 5.143 | 5.161 | 7,236,961 | -0.08(-1.58%) |
Aug 29, 2018 | 5.216 | 5.253 | 5.198 | 5.244 | 7,081,172 | -0.02(-0.35%) |
Aug 28, 2018 | 5.299 | 5.308 | 5.244 | 5.262 | 10,899,368 | +0.02(+0.35%) |
Aug 27, 2018 | 5.179 | 5.271 | 5.179 | 5.244 | 9,925,763 | +0.12(+2.33%) |
Aug 24, 2018 | 5.069 | 5.124 | 5.060 | 5.124 | 10,976,848 | +0.14(+2.76%) |
Aug 23, 2018 | 5.032 | 5.042 | 4.977 | 4.986 | 9,471,542 | +0.02(+0.37%) |
Aug 22, 2018 | 4.986 | 5.005 | 4.941 | 4.968 | 10,273,280 | +0.05(+0.93%) |
Aug 21, 2018 | 4.895 | 4.922 | 4.885 | 4.922 | 10,723,481 | +0.10(+2.10%) |
Aug 20, 2018 | 4.840 | 4.858 | 4.812 | 4.821 | 12,689,840 | +0.02(+0.38%) |
Aug 17, 2018 | 4.775 | 4.812 | 4.757 | 4.803 | 13,244,480 | +0.07(+1.55%) |
Aug 16, 2018 | 4.739 | 4.774 | 4.711 | 4.729 | 9,934,788 | +0.06(+1.18%) |
Aug 15, 2018 | 4.720 | 4.729 | 4.656 | 4.674 | 13,908,221 | -0.10(-2.12%) |
Aug 14, 2018 | 4.775 | 4.794 | 4.739 | 4.775 | 8,157,406 | +0.01(+0.19%) |
Aug 13, 2018 | 4.784 | 4.794 | 4.757 | 4.766 | 4,641,712 | -0.03(-0.57%) |
Aug 10, 2018 | 4.812 | 4.830 | 4.775 | 4.794 | 11,902,565 | -0.13(-2.61%) |
Aug 09, 2018 | 4.941 | 4.959 | 4.913 | 4.922 | 7,659,393 | -0.03(-0.56%) |
Aug 08, 2018 | 4.977 | 4.982 | 4.941 | 4.950 | 8,725,876 | +0.00(+0.00%) |
Aug 07, 2018 | 4.959 | 4.986 | 4.922 | 4.950 | 15,636,897 | +0.06(+1.32%) |
Aug 06, 2018 | 4.913 | 4.941 | 4.885 | 4.885 | 13,179,775 | -0.04(-0.75%) |
Aug 03, 2018 | 4.913 | 4.941 | 4.904 | 4.922 | 8,442,640 | -0.01(-0.19%) |
Aug 02, 2018 | 4.913 | 4.941 | 4.885 | 4.931 | 16,548,488 | -0.06(-1.10%) |
Aug 01, 2018 | 5.014 | 5.023 | 4.959 | 4.986 | 16,062,121 | +0.03(+0.56%) |
Jul 31, 2018 | 5.042 | 5.051 | 4.959 | 4.959 | 18,870,956 | -0.09(-1.82%) |
Jul 30, 2018 | 5.097 | 5.133 | 5.023 | 5.051 | 29,787,884 | +0.09(+1.85%) |
Jul 27, 2018 | 5.078 | 5.078 | 4.950 | 4.959 | 33,997,064 | -0.14(-2.70%) |
Jul 26, 2018 | 5.179 | 5.198 | 5.078 | 5.097 | 67,719,280 | -0.39(-7.19%) |
Jul 25, 2018 | 5.464 | 5.501 | 5.413 | 5.492 | 22,580,882 | +0.07(+1.36%) |
Jul 24, 2018 | 5.464 | 5.482 | 5.372 | 5.418 | 18,988,104 | -0.04(-0.67%) |
Jul 23, 2018 | 5.473 | 5.482 | 5.436 | 5.455 | 14,008,732 | -0.03(-0.50%) |
Jul 20, 2018 | 5.519 | 5.473 | 5.482 | 13,339,555 | +0.01(+0.17%) | |
Jul 19, 2018 | 5.492 | 5.501 | 5.446 | 5.473 | 17,924,112 | -0.07(-1.32%) |
Jul 18, 2018 | 5.574 | 5.593 | 5.510 | 5.547 | 31,434,882 | +0.21(+3.96%) |
Jul 17, 2018 | 5.326 | 5.363 | 5.317 | 5.335 | 7,886,426 | -0.06(-1.19%) |
Jul 16, 2018 | 5.391 | 5.418 | 5.363 | 5.400 | 10,983,660 | +0.06(+1.20%) |
Jul 13, 2018 | 5.381 | 5.400 | 5.326 | 5.335 | 15,514,326 | -0.08(-1.53%) |
Jul 12, 2018 | 5.354 | 5.436 | 5.354 | 5.418 | 15,591,860 | +0.06(+1.03%) |
Jul 11, 2018 | 5.354 | 5.363 | 13,855,298 | -0.10(-1.85%) | ||
Jul 10, 2018 | 5.446 | 5.482 | 5.427 | 5.464 | 10,572,064 | +0.09(+1.71%) |
Jul 09, 2018 | 5.372 | 5.391 | 5.326 | 5.372 | 15,486,355 | +0.08(+1.56%) |
Jul 06, 2018 | 5.289 | 5.317 | 5.271 | 5.289 | 17,544,186 | +0.03(+0.52%) |
Jul 05, 2018 | 5.225 | 5.271 | 5.202 | 5.262 | 12,292,420 | +0.05(+0.88%) |
Jul 03, 2018 | 5.216 | 5.216 | 5.216 | 0 | +0.03(+0.53%) | |
Jul 02, 2018 | 5.161 | 5.207 | 5.152 | 5.188 | 13,651,780 | -0.09(-1.74%) |
Jun 29, 2018 | 5.289 | 5.335 | 5.280 | 5.280 | 10,847,374 | +0.04(+0.70%) |
Jun 28, 2018 | 5.179 | 5.271 | 5.161 | 5.244 | 17,427,258 | -0.02(-0.35%) |
Jun 27, 2018 | 5.363 | 5.400 | 5.262 | 5.262 | 20,109,608 | -0.09(-1.72%) |
Jun 26, 2018 | 5.354 | 5.372 | 5.322 | 5.354 | 17,565,234 | +0.00(+0.00%) |
Jun 25, 2018 | 5.400 | 5.400 | 5.289 | 5.354 | 19,788,756 | -0.11(-2.02%) |
Jun 22, 2018 | 5.473 | 5.492 | 5.391 | 5.464 | 15,335,635 | +0.04(+0.68%) |
Jun 21, 2018 | 5.455 | 5.455 | 5.395 | 5.427 | 17,743,372 | -0.06(-1.01%) |
Jun 20, 2018 | 5.473 | 5.519 | 5.446 | 5.482 | 21,814,746 | +0.01(+0.17%) |
Jun 19, 2018 | 5.455 | 5.492 | 5.418 | 5.473 | 25,536,506 | -0.09(-1.65%) |
Jun 18, 2018 | 5.492 | 5.583 | 5.473 | 5.565 | 16,713,403 | -0.06(-0.98%) |
Jun 15, 2018 | 5.620 | 5.611 | 5.620 | 12,349,862 | +0.01(+0.16%) | |
Jun 14, 2018 | 5.620 | 5.638 | 5.602 | 5.611 | 11,326,517 | +0.03(+0.49%) |
Jun 13, 2018 | 5.519 | 5.620 | 5.510 | 5.583 | 18,543,626 | +0.14(+2.53%) |
Jun 12, 2018 | 5.418 | 5.482 | 5.409 | 5.446 | 11,178,842 | +0.03(+0.51%) |
Jun 11, 2018 | 5.363 | 5.446 | 5.354 | 5.418 | 8,770,661 | +0.06(+1.03%) |
Jun 08, 2018 | 5.381 | 5.400 | 5.335 | 5.363 | 8,162,343 | +0.00(+0.00%) |
Jun 07, 2018 | 5.381 | 5.409 | 5.335 | 5.363 | 11,566,494 | -0.05(-0.85%) |
Jun 06, 2018 | 5.427 | 5.409 | 13,315,347 | -0.01(-0.17%) | ||
Jun 05, 2018 | 5.446 | 5.464 | 5.404 | 5.418 | 13,796,669 | -0.03(-0.51%) |
Jun 04, 2018 | 5.446 | 5.473 | 5.427 | 5.446 | 12,807,881 | +0.07(+1.37%) |
Jun 01, 2018 | 5.372 | 5.381 | 5.335 | 5.372 | 14,051,521 | +0.06(+1.04%) |
May 31, 2018 | 5.326 | 5.360 | 5.271 | 5.317 | 21,897,304 | +0.04(+0.75%) |
May 30, 2018 | 5.260 | 5.304 | 5.216 | 5.277 | 20,712,448 | +0.02(+0.34%) |
May 29, 2018 | 5.189 | 5.286 | 5.180 | 5.260 | 36,781,696 | -0.17(-3.09%) |
May 25, 2018 | 5.428 | 5.428 | 5.428 | 0 | +0.04(+0.82%) | |
May 24, 2018 | 5.392 | 5.414 | 5.348 | 5.383 | 9,811,577 | +0.00(+0.00%) |
May 23, 2018 | 5.339 | 5.392 | 5.330 | 5.383 | 13,031,750 | -0.10(-1.77%) |
May 22, 2018 | 5.463 | 5.525 | 5.454 | 5.481 | 9,383,015 | -0.04(-0.64%) |
May 21, 2018 | 5.498 | 5.525 | 5.476 | 5.516 | 6,839,857 | +0.04(+0.65%) |
May 18, 2018 | 5.507 | 5.525 | 5.467 | 5.481 | 10,509,484 | +0.01(+0.16%) |
May 17, 2018 | 5.481 | 5.516 | 5.454 | 5.472 | 9,627,012 | -0.04(-0.80%) |
May 16, 2018 | 5.507 | 5.542 | 5.463 | 5.516 | 9,594,320 | -0.02(-0.32%) |
May 15, 2018 | 5.481 | 5.542 | 5.463 | 5.534 | 11,902,860 | -0.04(-0.63%) |
May 14, 2018 | 5.534 | 5.631 | 5.498 | 5.569 | 30,223,794 | -0.07(-1.25%) |
May 11, 2018 | 5.622 | 5.666 | 5.613 | 5.640 | 13,086,362 | +0.03(+0.47%) |
May 10, 2018 | 5.596 | 5.666 | 5.582 | 5.613 | 14,193,885 | +0.00(+0.00%) |
May 09, 2018 | 5.542 | 5.613 | 5.507 | 5.613 | 13,865,161 | +0.07(+1.28%) |
May 08, 2018 | 5.481 | 5.560 | 5.463 | 5.542 | 17,878,188 | +0.07(+1.29%) |
May 07, 2018 | 5.481 | 5.516 | 5.454 | 5.472 | 13,410,594 | +0.08(+1.48%) |
May 04, 2018 | 5.286 | 5.405 | 5.277 | 5.392 | 24,110,138 | +0.19(+3.57%) |
May 03, 2018 | 5.189 | 5.215 | 5.114 | 5.207 | 15,347,993 | +0.10(+1.90%) |
May 02, 2018 | 5.198 | 5.207 | 5.093 | 5.109 | 23,316,194 | -0.13(-2.53%) |
May 01, 2018 | 5.304 | 5.313 | 5.198 | 5.242 | 14,347,315 | -0.07(-1.33%) |
Apr 30, 2018 | 5.286 | 5.330 | 5.277 | 5.313 | 22,464,860 | +0.04(+0.84%) |
Apr 27, 2018 | 5.242 | 5.313 | 5.242 | 5.268 | 21,477,762 | +0.08(+1.53%) |
Apr 26, 2018 | 5.180 | 5.286 | 5.154 | 5.189 | 50,184,160 | -0.04(-0.84%) |
Apr 25, 2018 | 5.313 | 5.321 | 5.215 | 5.233 | 29,937,902 | -0.01(-0.17%) |
Apr 24, 2018 | 5.233 | 5.268 | 5.189 | 5.242 | 15,039,423 | +0.04(+0.68%) |
Apr 23, 2018 | 5.242 | 5.251 | 5.180 | 5.207 | 12,920,084 | -0.06(-1.17%) |
Apr 20, 2018 | 5.348 | 5.401 | 5.242 | 5.268 | 27,589,604 | +0.11(+2.23%) |
Apr 19, 2018 | 5.162 | 5.189 | 5.149 | 5.154 | 12,176,213 | -0.02(-0.34%) |
Apr 18, 2018 | 5.189 | 5.207 | 5.154 | 5.171 | 8,269,297 | -0.01(-0.17%) |
Apr 17, 2018 | 5.101 | 5.198 | 5.065 | 5.180 | 28,119,652 | +0.22(+4.46%) |
Apr 16, 2018 | 4.933 | 5.003 | 4.897 | 4.959 | 13,836,371 | +0.08(+1.63%) |
Apr 13, 2018 | 4.888 | 4.915 | 4.853 | 4.880 | 9,807,992 | -0.04(-0.72%) |
Apr 12, 2018 | 4.933 | 4.950 | 4.906 | 4.915 | 12,541,403 | -0.01(-0.18%) |
Apr 11, 2018 | 4.888 | 4.986 | 4.888 | 4.924 | 15,842,763 | +0.04(+0.91%) |
Apr 10, 2018 | 4.888 | 4.906 | 4.844 | 4.880 | 21,049,610 | +0.10(+2.03%) |
Apr 09, 2018 | 4.818 | 4.853 | 4.782 | 4.782 | 10,110,192 | +0.02(+0.37%) |
Apr 06, 2018 | 4.818 | 4.862 | 4.738 | 4.765 | 15,396,554 | -0.02(-0.37%) |
Apr 05, 2018 | 4.844 | 4.862 | 4.782 | 4.782 | 13,095,015 | -0.02(-0.37%) |
Apr 04, 2018 | 4.712 | 4.809 | 4.703 | 4.800 | 12,865,119 | +0.01(+0.18%) |
Apr 03, 2018 | 4.782 | 4.809 | 4.756 | 4.791 | 13,376,165 | +0.03(+0.56%) |
Apr 02, 2018 | 4.818 | 4.835 | 4.720 | 4.765 | 10,213,657 | -0.07(-1.46%) |
Mar 29, 2018 | 4.835 | 4.835 | 4.835 | 0 | +0.04(+0.74%) | |
Mar 28, 2018 | 4.800 | 4.844 | 4.769 | 4.800 | 21,574,530 | -0.01(-0.18%) |
Mar 27, 2018 | 4.888 | 4.906 | 4.782 | 4.809 | 18,735,648 | -0.09(-1.80%) |
Mar 26, 2018 | 4.897 | 4.906 | 4.809 | 4.897 | 16,335,691 | +0.07(+1.47%) |
Mar 23, 2018 | 4.933 | 4.946 | 4.809 | 4.826 | 19,364,556 | -0.04(-0.73%) |
Mar 22, 2018 | 4.906 | 4.941 | 4.862 | 4.862 | 16,096,247 | -0.19(-3.68%) |
Mar 21, 2018 | 5.039 | 5.061 | 5.003 | 5.047 | 24,123,246 | -0.04(-0.70%) |
Mar 20, 2018 | 5.065 | 5.118 | 5.047 | 5.083 | 11,997,164 | +0.03(+0.52%) |
Mar 19, 2018 | 5.074 | 5.092 | 5.030 | 5.056 | 14,976,907 | -0.01(-0.17%) |
Mar 16, 2018 | 5.092 | 5.118 | 5.047 | 5.065 | 11,869,509 | -0.03(-0.52%) |
Mar 15, 2018 | 5.127 | 5.145 | 5.075 | 5.092 | 15,641,725 | -0.05(-1.03%) |
Mar 14, 2018 | 5.189 | 5.198 | 5.109 | 5.145 | 19,507,034 | -0.04(-0.68%) |
Mar 13, 2018 | 5.242 | 5.251 | 5.162 | 5.180 | 13,101,847 | -0.06(-1.18%) |
Mar 12, 2018 | 5.215 | 5.251 | 5.215 | 5.242 | 8,884,122 | +0.04(+0.68%) |
Mar 09, 2018 | 5.198 | 5.251 | 5.184 | 5.207 | 8,645,673 | +0.02(+0.34%) |
Mar 08, 2018 | 5.233 | 5.264 | 5.154 | 5.189 | 12,275,631 | -0.01(-0.17%) |
Mar 07, 2018 | 5.229 | 5.145 | 5.198 | 15,676,569 | +0.05(+1.03%) | |
Mar 06, 2018 | 5.180 | 5.198 | 5.131 | 5.145 | 12,372,132 | -0.03(-0.51%) |
Mar 05, 2018 | 5.109 | 5.202 | 5.101 | 5.171 | 10,621,609 | +0.07(+1.39%) |
Mar 02, 2018 | 5.074 | 5.118 | 5.021 | 5.101 | 12,725,531 | +0.01(+0.17%) |
Mar 01, 2018 | 5.101 | 5.171 | 5.047 | 5.092 | 18,372,700 | -0.04(-0.69%) |
Feb 28, 2018 | 5.198 | 5.211 | 5.118 | 5.127 | 12,538,683 | -0.06(-1.19%) |
Feb 27, 2018 | 5.224 | 5.260 | 5.180 | 5.189 | 19,460,964 | -0.05(-1.01%) |
Feb 26, 2018 | 5.215 | 5.251 | 5.189 | 5.242 | 13,190,397 | +0.11(+2.24%) |
Feb 23, 2018 | 5.047 | 5.154 | 5.039 | 5.127 | 18,502,488 | +0.08(+1.58%) |
Feb 22, 2018 | 5.047 | 5.092 | 5.025 | 5.047 | 15,217,708 | +0.02(+0.35%) |
Feb 21, 2018 | 5.083 | 5.136 | 5.030 | 5.030 | 20,070,096 | -0.04(-0.70%) |
Feb 20, 2018 | 5.074 | 5.109 | 5.043 | 5.065 | 16,849,926 | -0.03(-0.52%) |
Feb 16, 2018 | 5.092 | 5.092 | 5.092 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.074 | 5.092 | 5.012 | 5.065 | 21,435,198 | +0.07(+1.42%) |
Feb 14, 2018 | 4.844 | 5.017 | 4.835 | 4.994 | 26,159,450 | +0.12(+2.54%) |
Feb 13, 2018 | 4.844 | 4.871 | 14,760,261 | +0.00(+0.00%) | ||
Feb 12, 2018 | 4.853 | 4.897 | 4.826 | 4.871 | 20,808,416 | +0.10(+2.04%) |
Feb 09, 2018 | 4.809 | 4.844 | 4.623 | 4.773 | 31,167,906 | +0.04(+0.75%) |
Feb 08, 2018 | 4.862 | 4.871 | 4.729 | 4.738 | 29,844,798 | -0.13(-2.72%) |
Feb 07, 2018 | 4.906 | 4.933 | 4.853 | 4.871 | 28,389,090 | +0.00(+0.00%) |
Feb 06, 2018 | 4.765 | 4.906 | 4.756 | 4.871 | 61,289,752 | +0.14(+2.89%) |
Feb 05, 2018 | 4.871 | 4.919 | 4.676 | 4.734 | 43,117,580 | -0.04(-0.83%) |
Feb 02, 2018 | 4.871 | 4.887 | 4.756 | 4.773 | 37,520,768 | +0.00(+0.00%) |
Feb 01, 2018 | 4.729 | 4.800 | 4.685 | 4.773 | 77,391,496 | +0.52(+12.27%) |
Jan 31, 2018 | 4.278 | 4.287 | 4.199 | 4.252 | 29,704,550 | -0.13(-3.02%) |
Jan 30, 2018 | 4.367 | 4.384 | 4.349 | 4.384 | 13,072,178 | +0.00(+0.00%) |
Jan 29, 2018 | 4.331 | 4.393 | 4.323 | 4.384 | 39,993,424 | +0.13(+3.12%) |
Jan 26, 2018 | 4.261 | 4.278 | 4.217 | 4.252 | 24,155,626 | +0.01(+0.21%) |
Jan 25, 2018 | 4.323 | 4.323 | 4.208 | 4.243 | 26,600,616 | -0.10(-2.24%) |
Jan 24, 2018 | 4.331 | 4.358 | 4.314 | 4.340 | 14,664,544 | -0.01(-0.20%) |
Jan 23, 2018 | 4.331 | 4.358 | 4.331 | 4.349 | 7,753,288 | +0.02(+0.41%) |
Jan 22, 2018 | 4.323 | 4.349 | 4.287 | 4.331 | 18,178,598 | +0.05(+1.24%) |
Jan 19, 2018 | 4.331 | 4.340 | 4.270 | 4.278 | 14,213,908 | +0.00(+0.00%) |
Jan 18, 2018 | 4.305 | 4.340 | 4.261 | 4.278 | 18,528,964 | -0.10(-2.22%) |
Jan 17, 2018 | 4.393 | 4.420 | 4.367 | 4.376 | 12,216,851 | -0.01(-0.20%) |
Jan 16, 2018 | 4.393 | 4.402 | 4.354 | 4.384 | 14,027,531 | +0.08(+1.85%) |
Jan 12, 2018 | 4.305 | 4.305 | 4.305 | 0 | +0.04(+1.04%) | |
Jan 11, 2018 | 4.261 | 4.270 | 4.243 | 4.261 | 11,170,522 | -0.03(-0.62%) |
Jan 10, 2018 | 4.296 | 4.287 | 18,435,498 | -0.04(-1.02%) | ||
Jan 09, 2018 | 4.323 | 4.340 | 4.305 | 4.331 | 9,126,991 | +0.02(+0.41%) |
Jan 08, 2018 | 4.305 | 4.323 | 4.296 | 4.314 | 11,694,285 | -0.04(-0.81%) |
Jan 05, 2018 | 4.305 | 4.349 | 4.278 | 4.349 | 16,303,722 | +0.03(+0.61%) |
Jan 04, 2018 | 4.314 | 4.340 | 4.296 | 4.323 | 11,188,048 | +0.05(+1.24%) |
Jan 03, 2018 | 4.234 | 4.270 | 4.225 | 4.270 | 10,189,473 | +0.06(+1.47%) |
Jan 02, 2018 | 4.172 | 4.225 | 4.141 | 4.208 | 12,707,718 | +0.09(+2.15%) |
Dec 29, 2017 | 4.119 | 4.119 | 4.119 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 4.155 | 4.181 | 4.146 | 4.163 | 10,790,130 | -0.02(-0.42%) |
Dec 27, 2017 | 4.172 | 4.208 | 4.155 | 4.181 | 12,451,439 | -0.04(-1.05%) |
Dec 26, 2017 | 4.217 | 4.243 | 4.190 | 4.225 | 8,649,034 | +0.00(+0.00%) |
Dec 22, 2017 | 4.261 | 4.270 | 4.199 | 4.225 | 8,475,789 | -0.01(-0.21%) |
Dec 21, 2017 | 4.155 | 4.270 | 4.146 | 4.234 | 26,179,848 | +0.15(+3.68%) |
Dec 20, 2017 | 4.102 | 4.102 | 4.066 | 4.084 | 13,225,127 | -0.04(-1.07%) |
Dec 19, 2017 | 4.172 | 4.181 | 4.128 | 4.128 | 7,117,784 | -0.02(-0.43%) |
Dec 18, 2017 | 4.137 | 4.163 | 4.128 | 4.146 | 9,399,593 | +0.07(+1.74%) |
Dec 15, 2017 | 4.102 | 4.110 | 4.044 | 4.075 | 21,504,844 | +0.00(+0.00%) |
Dec 14, 2017 | 4.110 | 4.128 | 4.075 | 4.075 | 8,944,450 | -0.06(-1.50%) |
Dec 13, 2017 | 4.093 | 4.172 | 4.085 | 4.137 | 21,373,688 | +0.11(+2.86%) |
Dec 12, 2017 | 4.031 | 4.040 | 3.987 | 4.022 | 19,514,660 | -0.03(-0.65%) |
Dec 11, 2017 | 4.066 | 4.084 | 4.040 | 4.049 | 22,270,492 | -0.05(-1.29%) |
Dec 08, 2017 | 4.093 | 4.110 | 4.075 | 4.102 | 10,769,468 | +0.01(+0.22%) |
Dec 07, 2017 | 4.146 | 4.172 | 4.084 | 4.093 | 17,997,992 | -0.08(-1.91%) |
Dec 06, 2017 | 4.207 | 4.137 | 4.172 | 12,332,624 | +0.02(+0.43%) | |
Dec 05, 2017 | 4.212 | 4.225 | 4.155 | 4.155 | 16,689,854 | -0.04(-0.84%) |
Dec 04, 2017 | 4.234 | 4.234 | 4.225 | 4.190 | 20,796,348 | -0.19(-4.24%) |