Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.669 | 4.704 | 4.552 | 4.598 | 29,909,270 | -0.01(-0.15%) |
Dec 28, 2018 | 4.598 | 4.659 | 4.538 | 4.605 | 46,739,264 | +0.09(+2.00%) |
Dec 27, 2018 | 4.431 | 4.515 | 4.374 | 4.515 | 40,085,492 | +0.03(+0.63%) |
Dec 26, 2018 | 4.233 | 4.491 | 4.194 | 4.487 | 77,053,920 | +0.22(+5.12%) |
Dec 24, 2018 | 4.332 | 4.406 | 4.265 | 4.268 | 21,723,548 | -0.10(-2.26%) |
Dec 21, 2018 | 4.410 | 4.521 | 4.332 | 4.367 | 60,151,432 | -0.07(-1.67%) |
Dec 20, 2018 | 4.434 | 4.537 | 4.381 | 4.441 | 69,756,520 | -0.03(-0.63%) |
Dec 19, 2018 | 4.462 | 4.678 | 4.445 | 4.470 | 96,495,448 | -0.07(-1.63%) |
Dec 18, 2018 | 4.660 | 4.678 | 4.537 | 4.544 | 64,488,556 | -0.11(-2.42%) |
Dec 17, 2018 | 4.724 | 4.815 | 4.653 | 4.656 | 48,660,440 | -0.07(-1.49%) |
Dec 14, 2018 | 4.724 | 4.817 | 4.706 | 4.727 | 35,473,792 | -0.08(-1.69%) |
Dec 13, 2018 | 4.762 | 4.829 | 4.752 | 4.808 | 36,893,420 | +0.01(+0.15%) |
Dec 12, 2018 | 4.861 | 4.925 | 4.791 | 4.801 | 60,670,012 | +0.06(+1.26%) |
Dec 11, 2018 | 4.875 | 4.875 | 4.671 | 4.741 | 57,166,916 | -0.03(-0.67%) |
Dec 10, 2018 | 4.805 | 4.847 | 4.731 | 4.773 | 66,439,036 | -0.25(-4.99%) |
Dec 07, 2018 | 5.104 | 5.209 | 4.988 | 5.023 | 62,954,716 | +0.04(+0.71%) |
Dec 06, 2018 | 4.953 | 5.002 | 4.847 | 4.988 | 78,059,936 | -0.19(-3.61%) |
Dec 04, 2018 | 5.320 | 5.350 | 5.140 | 5.175 | 64,327,020 | -0.13(-2.46%) |
Dec 03, 2018 | 5.344 | 5.390 | 5.253 | 5.306 | 65,602,612 | +0.17(+3.30%) |
Nov 30, 2018 | 5.069 | 5.172 | 5.002 | 5.136 | 46,589,416 | +0.08(+1.60%) |
Nov 29, 2018 | 5.041 | 5.119 | 4.993 | 5.055 | 60,126,056 | -0.02(-0.42%) |
Nov 28, 2018 | 5.119 | 5.140 | 4.918 | 5.076 | 66,969,848 | -0.00(-0.07%) |
Nov 27, 2018 | 4.914 | 5.122 | 4.903 | 5.080 | 69,623,424 | +0.24(+4.96%) |
Nov 26, 2018 | 4.932 | 4.974 | 4.798 | 4.840 | 75,051,248 | -0.05(-1.08%) |
Nov 23, 2018 | 4.875 | 4.949 | 4.843 | 4.893 | 76,997,792 | -0.16(-3.13%) |
Nov 21, 2018 | 5.051 | 5.051 | 5.051 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.093 | 5.128 | 4.903 | 4.914 | 72,410,056 | -0.31(-5.86%) |
Nov 19, 2018 | 5.251 | 5.251 | 5.118 | 5.220 | 64,551,984 | -0.00(-0.07%) |
Nov 16, 2018 | 5.177 | 5.264 | 5.119 | 5.223 | 57,313,172 | +0.11(+2.06%) |
Nov 15, 2018 | 5.016 | 5.148 | 5.016 | 5.118 | 54,944,388 | +0.11(+2.25%) |
Nov 14, 2018 | 5.026 | 5.058 | 4.917 | 5.005 | 77,926,368 | +0.12(+2.45%) |
Nov 13, 2018 | 4.988 | 5.061 | 4.854 | 4.886 | 119,467,456 | -0.29(-5.57%) |
Nov 12, 2018 | 5.339 | 5.346 | 5.174 | 5.174 | 51,628,184 | -0.08(-1.47%) |
Nov 09, 2018 | 5.255 | 5.286 | 5.104 | 5.251 | 80,123,792 | +0.00(+0.00%) |
Nov 08, 2018 | 5.441 | 5.448 | 5.234 | 5.251 | 74,327,056 | -0.21(-3.92%) |
Nov 07, 2018 | 5.582 | 5.592 | 5.364 | 5.466 | 73,119,168 | -0.11(-2.02%) |
Nov 06, 2018 | 5.634 | 5.803 | 5.536 | 5.578 | 68,464,848 | -0.19(-3.35%) |
Nov 05, 2018 | 5.722 | 5.778 | 5.662 | 5.771 | 59,533,572 | +0.10(+1.80%) |
Nov 02, 2018 | 5.666 | 5.793 | 5.576 | 5.670 | 57,363,248 | -0.01(-0.12%) |
Nov 01, 2018 | 5.793 | 5.803 | 5.599 | 5.677 | 65,525,668 | -0.04(-0.62%) |
Oct 31, 2018 | 5.778 | 5.803 | 5.585 | 5.712 | 85,312,272 | -0.06(-0.98%) |
Oct 30, 2018 | 5.525 | 5.786 | 5.469 | 5.768 | 117,409,816 | +0.30(+5.46%) |
Oct 29, 2018 | 5.863 | 5.919 | 5.395 | 5.469 | 170,693,216 | -0.24(-4.19%) |
Oct 26, 2018 | 5.508 | 5.729 | 5.422 | 5.708 | 116,366,368 | +0.24(+4.30%) |
Oct 25, 2018 | 5.413 | 5.568 | 5.304 | 5.473 | 84,507,632 | +0.16(+3.04%) |
Oct 24, 2018 | 5.578 | 5.645 | 5.308 | 5.311 | 81,563,808 | -0.22(-3.94%) |
Oct 23, 2018 | 5.483 | 5.568 | 5.416 | 5.529 | 83,129,384 | -0.11(-1.93%) |
Oct 22, 2018 | 5.571 | 5.652 | 5.508 | 5.638 | 58,680,468 | +0.19(+3.55%) |
Oct 19, 2018 | 5.473 | 5.522 | 5.420 | 5.445 | 76,241,744 | +0.06(+1.04%) |
Oct 18, 2018 | 5.589 | 5.599 | 5.385 | 5.388 | 73,574,152 | -0.26(-4.55%) |
Oct 17, 2018 | 5.525 | 5.666 | 5.525 | 5.645 | 79,859,304 | +0.03(+0.50%) |
Oct 16, 2018 | 5.557 | 5.617 | 5.499 | 5.617 | 76,763,920 | +0.20(+3.70%) |
Oct 15, 2018 | 5.402 | 5.452 | 5.322 | 5.416 | 95,301,112 | +0.02(+0.39%) |
Oct 12, 2018 | 5.336 | 5.406 | 5.297 | 5.395 | 73,771,400 | +0.17(+3.30%) |
Oct 11, 2018 | 5.388 | 5.483 | 5.170 | 5.223 | 147,222,832 | -0.08(-1.59%) |
Oct 10, 2018 | 5.466 | 5.480 | 5.290 | 5.308 | 127,756,112 | -0.34(-6.09%) |
Oct 09, 2018 | 5.438 | 5.655 | 5.350 | 5.652 | 130,819,896 | +0.25(+4.55%) |
Oct 08, 2018 | 5.487 | 5.515 | 5.286 | 5.406 | 232,682,576 | +0.52(+10.57%) |
Oct 05, 2018 | 4.865 | 4.974 | 4.801 | 4.889 | 123,828,032 | +0.08(+1.61%) |
Oct 04, 2018 | 4.728 | 4.931 | 4.661 | 4.812 | 123,411,416 | +0.05(+1.03%) |
Oct 03, 2018 | 5.026 | 5.030 | 4.721 | 4.763 | 202,633,168 | +0.14(+2.96%) |
Oct 02, 2018 | 4.499 | 4.661 | 4.443 | 4.626 | 150,682,928 | +0.38(+8.94%) |
Oct 01, 2018 | 4.260 | 4.295 | 4.172 | 4.246 | 50,335,972 | +0.00(+0.08%) |
Sep 28, 2018 | 4.246 | 4.397 | 4.223 | 4.242 | 85,269,600 | -0.06(-1.31%) |
Sep 27, 2018 | 4.148 | 4.327 | 4.144 | 4.299 | 95,142,440 | +0.20(+4.98%) |
Sep 26, 2018 | 4.053 | 4.126 | 4.021 | 4.095 | 53,524,716 | +0.08(+1.92%) |
Sep 25, 2018 | 3.909 | 4.032 | 3.902 | 4.018 | 45,570,128 | +0.01(+0.35%) |
Sep 24, 2018 | 4.070 | 4.123 | 3.991 | 4.003 | 57,542,728 | -0.04(-0.96%) |
Sep 21, 2018 | 4.014 | 4.086 | 3.979 | 4.042 | 64,070,980 | +0.05(+1.23%) |
Sep 20, 2018 | 4.025 | 4.032 | 3.919 | 3.993 | 38,488,400 | +0.04(+0.98%) |
Sep 19, 2018 | 3.940 | 4.018 | 3.933 | 3.954 | 52,650,568 | +0.01(+0.27%) |
Sep 18, 2018 | 3.859 | 3.975 | 3.856 | 3.944 | 75,398,616 | +0.11(+2.75%) |
Sep 17, 2018 | 3.733 | 3.852 | 3.729 | 3.838 | 80,166,416 | +0.12(+3.12%) |
Sep 14, 2018 | 3.712 | 3.750 | 3.648 | 3.722 | 44,242,528 | +0.05(+1.44%) |
Sep 13, 2018 | 3.736 | 3.761 | 3.655 | 3.670 | 54,906,544 | -0.11(-2.79%) |
Sep 12, 2018 | 3.743 | 3.810 | 3.701 | 3.775 | 54,608,908 | +0.11(+2.87%) |
Sep 11, 2018 | 3.677 | 3.733 | 3.624 | 3.670 | 74,414,024 | -0.15(-4.04%) |
Sep 10, 2018 | 3.828 | 3.895 | 3.786 | 3.824 | 69,126,576 | -0.06(-1.45%) |
Sep 07, 2018 | 3.803 | 3.917 | 3.771 | 3.880 | 68,596,576 | +0.14(+3.86%) |
Sep 06, 2018 | 3.740 | 3.757 | 3.652 | 3.736 | 54,134,680 | +0.02(+0.66%) |
Sep 05, 2018 | 3.613 | 3.743 | 3.583 | 3.712 | 56,913,160 | +0.06(+1.54%) |
Sep 04, 2018 | 3.666 | 3.712 | 3.627 | 3.655 | 49,653,744 | -0.17(-4.32%) |
Aug 31, 2018 | 3.821 | 3.821 | 3.821 | 0 | +0.13(+3.52%) | |
Aug 30, 2018 | 3.796 | 3.800 | 3.616 | 3.691 | 69,193,480 | -0.09(-2.33%) |
Aug 29, 2018 | 3.684 | 3.821 | 3.673 | 3.779 | 105,035,664 | +0.14(+3.86%) |
Aug 28, 2018 | 3.698 | 3.710 | 3.615 | 3.638 | 44,470,540 | -0.05(-1.43%) |
Aug 27, 2018 | 3.655 | 3.708 | 3.638 | 3.691 | 74,654,632 | +0.07(+1.84%) |
Aug 24, 2018 | 3.684 | 3.684 | 3.571 | 3.624 | 53,587,604 | +0.03(+0.88%) |
Aug 23, 2018 | 3.691 | 3.698 | 3.585 | 3.592 | 60,711,728 | -0.10(-2.76%) |
Aug 22, 2018 | 3.589 | 3.708 | 3.582 | 3.694 | 101,482,096 | +0.09(+2.44%) |
Aug 21, 2018 | 3.694 | 3.750 | 3.596 | 3.606 | 82,380,768 | -0.13(-3.57%) |
Aug 20, 2018 | 3.736 | 3.750 | 3.673 | 3.740 | 62,424,296 | -0.02(-0.65%) |
Aug 17, 2018 | 3.779 | 3.789 | 3.736 | 3.764 | 64,901,728 | -0.08(-2.01%) |
Aug 16, 2018 | 3.912 | 3.921 | 3.789 | 3.842 | 54,324,228 | -0.05(-1.18%) |
Aug 15, 2018 | 3.968 | 3.982 | 3.845 | 3.887 | 56,465,296 | -0.17(-4.24%) |
Aug 14, 2018 | 4.116 | 4.130 | 3.989 | 4.060 | 32,589,696 | +0.03(+0.65%) |
Aug 13, 2018 | 3.970 | 4.079 | 3.928 | 4.034 | 59,980,052 | -0.01(-0.35%) |
Aug 10, 2018 | 4.062 | 4.114 | 4.002 | 4.048 | 62,483,480 | -0.15(-3.51%) |
Aug 09, 2018 | 4.241 | 4.248 | 4.128 | 4.195 | 44,733,208 | -0.06(-1.32%) |
Aug 08, 2018 | 4.342 | 4.398 | 4.241 | 4.251 | 45,241,552 | -0.09(-2.10%) |
Aug 07, 2018 | 4.454 | 4.465 | 4.286 | 4.342 | 63,673,056 | -0.04(-0.96%) |
Aug 06, 2018 | 4.405 | 4.462 | 4.370 | 4.384 | 34,220,292 | -0.01(-0.24%) |
Aug 03, 2018 | 4.374 | 4.507 | 4.356 | 4.395 | 84,631,920 | +0.21(+5.12%) |
Aug 02, 2018 | 4.135 | 4.248 | 4.086 | 4.181 | 59,214,104 | +0.07(+1.71%) |
Aug 01, 2018 | 4.090 | 4.145 | 4.069 | 4.111 | 30,603,554 | -0.00(-0.09%) |
Jul 31, 2018 | 4.100 | 4.121 | 4.016 | 4.114 | 53,718,380 | -0.05(-1.10%) |
Jul 30, 2018 | 4.219 | 4.235 | 4.100 | 4.160 | 50,031,328 | -0.02(-0.42%) |
Jul 27, 2018 | 4.111 | 4.202 | 4.100 | 4.177 | 60,932,504 | +0.11(+2.76%) |
Jul 26, 2018 | 4.149 | 4.163 | 4.055 | 4.065 | 48,504,776 | -0.13(-3.01%) |
Jul 25, 2018 | 4.153 | 4.209 | 4.118 | 4.191 | 45,304,504 | +0.09(+2.31%) |
Jul 24, 2018 | 4.058 | 4.170 | 4.048 | 4.097 | 48,482,744 | +0.11(+2.64%) |
Jul 23, 2018 | 3.977 | 4.016 | 3.918 | 3.991 | 34,871,508 | +0.01(+0.35%) |
Jul 20, 2018 | 3.967 | 4.027 | 3.935 | 3.977 | 106,582,056 | +0.20(+5.29%) |
Jul 19, 2018 | 3.725 | 3.800 | 3.674 | 3.778 | 62,125,372 | +0.01(+0.37%) |
Jul 18, 2018 | 3.848 | 3.851 | 3.741 | 3.764 | 47,472,248 | -0.08(-2.10%) |
Jul 17, 2018 | 3.704 | 3.848 | 3.683 | 3.844 | 42,528,648 | +0.12(+3.30%) |
Jul 16, 2018 | 3.693 | 3.731 | 3.637 | 3.721 | 35,810,972 | -0.03(-0.75%) |
Jul 13, 2018 | 3.739 | 3.771 | 3.690 | 3.749 | 32,299,058 | +0.02(+0.56%) |
Jul 12, 2018 | 3.686 | 3.739 | 3.658 | 3.728 | 38,174,296 | +0.10(+2.71%) |
Jul 11, 2018 | 3.718 | 3.802 | 3.602 | 3.630 | 60,568,324 | -0.11(-3.00%) |
Jul 10, 2018 | 3.767 | 3.785 | 3.697 | 3.742 | 39,253,388 | -0.01(-0.19%) |
Jul 09, 2018 | 3.658 | 3.785 | 3.658 | 3.749 | 51,339,076 | +0.09(+2.59%) |
Jul 06, 2018 | 3.564 | 3.683 | 3.543 | 3.655 | 37,288,024 | +0.06(+1.56%) |
Jul 05, 2018 | 3.707 | 3.728 | 3.532 | 3.599 | 60,641,800 | +0.01(+0.39%) |
Jul 03, 2018 | 3.585 | 3.585 | 3.585 | 0 | +0.05(+1.49%) | |
Jul 02, 2018 | 3.472 | 3.541 | 3.444 | 3.532 | 41,725,132 | +0.01(+0.40%) |
Jun 29, 2018 | 3.476 | 3.557 | 3.472 | 3.518 | 60,350,820 | +0.07(+1.93%) |
Jun 28, 2018 | 3.504 | 3.518 | 3.420 | 3.451 | 86,400,416 | +0.02(+0.61%) |
Jun 27, 2018 | 3.420 | 3.548 | 3.404 | 3.430 | 94,043,232 | +0.01(+0.41%) |
Jun 26, 2018 | 3.434 | 3.441 | 3.320 | 3.416 | 57,360,120 | +0.05(+1.56%) |
Jun 25, 2018 | 3.367 | 3.393 | 3.267 | 3.364 | 61,223,280 | +0.06(+1.70%) |
Jun 22, 2018 | 3.350 | 3.395 | 3.276 | 3.308 | 68,182,816 | +0.01(+0.21%) |
Jun 21, 2018 | 3.434 | 3.441 | 3.276 | 3.301 | 81,841,904 | -0.15(-4.37%) |
Jun 20, 2018 | 3.483 | 3.553 | 3.420 | 3.451 | 121,191,752 | +0.11(+3.36%) |
Jun 19, 2018 | 3.181 | 3.451 | 3.164 | 3.339 | 139,028,128 | +0.09(+2.70%) |
Jun 18, 2018 | 3.269 | 3.308 | 3.241 | 3.251 | 54,793,872 | -0.06(-1.80%) |
Jun 15, 2018 | 3.322 | 3.243 | 3.311 | 61,831,592 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.427 | 3.444 | 3.332 | 3.339 | 52,591,692 | -0.05(-1.55%) |
Jun 13, 2018 | 3.444 | 3.460 | 3.301 | 3.392 | 77,192,776 | -0.04(-1.12%) |
Jun 12, 2018 | 3.507 | 3.514 | 3.427 | 3.430 | 71,332,720 | -0.04(-1.01%) |
Jun 11, 2018 | 3.493 | 3.507 | 3.416 | 3.465 | 86,215,192 | +0.04(+1.02%) |
Jun 08, 2018 | 3.536 | 3.539 | 3.297 | 3.430 | 161,261,488 | +0.04(+1.24%) |
Jun 07, 2018 | 3.451 | 3.472 | 3.234 | 3.388 | 232,817,456 | -0.13(-3.78%) |
Jun 06, 2018 | 3.451 | 3.522 | 117,723,600 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.697 | 3.788 | 3.560 | 3.595 | 97,590,176 | -0.16(-4.21%) |
Jun 04, 2018 | 3.767 | 3.876 | 3.721 | 3.753 | 113,429,232 | +0.20(+5.63%) |
Jun 01, 2018 | 4.251 | 4.314 | 3.227 | 3.553 | 516,167,712 | -0.61(-14.59%) |
May 31, 2018 | 4.170 | 4.244 | 4.146 | 4.160 | 54,287,200 | -0.02(-0.50%) |
May 30, 2018 | 4.111 | 4.349 | 4.051 | 4.181 | 118,975,200 | +0.00(+0.00%) |
May 29, 2018 | 3.872 | 4.262 | 3.865 | 4.181 | 177,364,528 | -0.24(-5.47%) |
May 25, 2018 | 4.423 | 4.423 | 4.423 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.605 | 4.714 | 4.430 | 4.483 | 277,996,160 | -0.82(-15.42%) |
May 23, 2018 | 5.405 | 5.461 | 5.272 | 5.300 | 59,803,816 | -0.21(-3.76%) |
May 22, 2018 | 5.461 | 5.626 | 5.421 | 5.507 | 69,222,664 | -0.06(-1.09%) |
May 21, 2018 | 5.799 | 5.837 | 5.519 | 5.568 | 75,056,704 | -0.10(-1.73%) |
May 18, 2018 | 5.666 | 5.767 | 5.550 | 5.666 | 73,119,048 | -0.11(-1.82%) |
May 17, 2018 | 5.911 | 5.995 | 5.666 | 5.771 | 97,493,208 | -0.23(-3.85%) |
May 16, 2018 | 5.932 | 6.023 | 5.886 | 6.002 | 58,369,920 | +0.10(+1.72%) |
May 15, 2018 | 5.739 | 5.932 | 5.729 | 5.900 | 72,004,664 | +0.07(+1.20%) |
May 14, 2018 | 5.739 | 5.911 | 5.708 | 5.830 | 75,680,432 | +0.16(+2.84%) |
May 11, 2018 | 5.715 | 5.848 | 5.634 | 5.669 | 84,036,896 | -0.01(-0.12%) |
May 10, 2018 | 5.434 | 5.785 | 5.406 | 5.676 | 115,610,200 | +0.38(+7.14%) |
May 09, 2018 | 4.909 | 5.326 | 4.906 | 5.298 | 109,552,872 | +0.44(+9.08%) |
May 08, 2018 | 4.923 | 4.951 | 4.741 | 4.857 | 48,086,580 | -0.04(-0.86%) |
May 07, 2018 | 4.773 | 4.986 | 4.769 | 4.899 | 63,945,680 | +0.11(+2.19%) |
May 04, 2018 | 4.790 | 4.850 | 4.738 | 4.794 | 45,896,532 | -0.01(-0.29%) |
May 03, 2018 | 4.836 | 4.860 | 4.703 | 4.808 | 32,299,446 | -0.03(-0.65%) |
May 02, 2018 | 4.790 | 4.916 | 4.783 | 4.839 | 33,146,402 | +0.02(+0.36%) |
May 01, 2018 | 4.920 | 4.927 | 4.780 | 4.822 | 27,027,728 | -0.11(-2.27%) |
Apr 30, 2018 | 4.944 | 4.965 | 4.892 | 4.934 | 23,833,632 | -0.02(-0.35%) |
Apr 27, 2018 | 4.965 | 4.990 | 4.934 | 4.951 | 33,517,732 | +0.03(+0.64%) |
Apr 26, 2018 | 4.762 | 4.927 | 4.759 | 4.920 | 44,411,588 | +0.19(+4.07%) |
Apr 25, 2018 | 4.769 | 4.776 | 4.654 | 4.727 | 49,373,408 | -0.16(-3.30%) |
Apr 24, 2018 | 4.955 | 4.986 | 4.836 | 4.888 | 27,347,030 | -0.05(-0.92%) |
Apr 23, 2018 | 4.913 | 4.953 | 4.836 | 4.934 | 27,465,148 | -0.07(-1.47%) |
Apr 20, 2018 | 4.965 | 5.042 | 4.916 | 5.007 | 34,029,820 | -0.03(-0.56%) |
Apr 19, 2018 | 5.025 | 5.074 | 4.962 | 5.035 | 39,053,320 | +0.05(+0.98%) |
Apr 18, 2018 | 4.902 | 5.014 | 4.881 | 4.986 | 35,555,700 | +0.19(+4.02%) |
Apr 17, 2018 | 4.731 | 4.820 | 4.692 | 4.794 | 29,002,108 | +0.09(+2.01%) |
Apr 16, 2018 | 4.850 | 4.850 | 4.682 | 4.699 | 33,137,252 | -0.15(-3.17%) |
Apr 13, 2018 | 4.986 | 5.000 | 4.829 | 4.853 | 42,675,796 | -0.14(-2.87%) |
Apr 12, 2018 | 5.056 | 5.069 | 4.993 | 4.997 | 33,539,156 | -0.02(-0.42%) |
Apr 11, 2018 | 4.930 | 5.053 | 4.909 | 5.018 | 45,657,180 | +0.11(+2.28%) |
Apr 10, 2018 | 4.748 | 4.923 | 4.720 | 4.906 | 48,900,456 | +0.22(+4.71%) |
Apr 09, 2018 | 4.885 | 4.885 | 4.675 | 4.685 | 37,796,620 | -0.19(-3.88%) |
Apr 06, 2018 | 4.857 | 4.894 | 4.787 | 4.874 | 48,788,504 | -0.02(-0.43%) |
Apr 05, 2018 | 4.944 | 5.032 | 4.885 | 4.895 | 48,235,328 | +0.12(+2.57%) |
Apr 04, 2018 | 4.647 | 4.776 | 4.615 | 4.773 | 44,459,236 | -0.01(-0.29%) |
Apr 03, 2018 | 4.843 | 4.874 | 4.734 | 4.787 | 31,400,058 | -0.02(-0.36%) |
Apr 02, 2018 | 4.902 | 4.944 | 4.745 | 4.804 | 30,492,218 | -0.15(-2.97%) |
Mar 29, 2018 | 4.951 | 4.951 | 4.951 | 0 | +0.13(+2.76%) | |
Mar 28, 2018 | 4.860 | 4.895 | 4.774 | 4.818 | 35,386,528 | -0.07(-1.43%) |
Mar 27, 2018 | 5.060 | 5.063 | 4.853 | 4.888 | 47,936,404 | -0.18(-3.52%) |
Mar 26, 2018 | 5.109 | 5.119 | 4.983 | 5.067 | 39,469,756 | +0.06(+1.12%) |
Mar 23, 2018 | 5.011 | 5.084 | 4.948 | 5.011 | 42,915,208 | +0.04(+0.85%) |
Mar 22, 2018 | 4.979 | 5.056 | 4.934 | 4.969 | 38,706,528 | -0.10(-2.00%) |
Mar 21, 2018 | 4.846 | 5.095 | 4.836 | 5.070 | 49,442,516 | +0.26(+5.31%) |
Mar 20, 2018 | 4.843 | 4.906 | 4.804 | 4.815 | 37,604,824 | +0.01(+0.15%) |
Mar 19, 2018 | 4.892 | 4.916 | 4.794 | 4.808 | 39,079,976 | -0.13(-2.62%) |
Mar 16, 2018 | 4.923 | 4.997 | 4.916 | 4.937 | 36,980,172 | +0.01(+0.21%) |
Mar 15, 2018 | 4.997 | 5.021 | 4.874 | 4.927 | 42,841,164 | -0.14(-2.83%) |
Mar 14, 2018 | 5.091 | 5.112 | 5.025 | 5.070 | 28,837,974 | +0.01(+0.28%) |
Mar 13, 2018 | 5.154 | 5.189 | 5.042 | 5.056 | 30,924,654 | -0.08(-1.57%) |
Mar 12, 2018 | 5.158 | 5.189 | 5.095 | 5.137 | 25,156,578 | -0.01(-0.27%) |
Mar 09, 2018 | 5.074 | 5.151 | 5.058 | 5.151 | 39,450,592 | +0.15(+3.08%) |
Mar 08, 2018 | 5.039 | 5.058 | 4.927 | 4.997 | 32,610,516 | -0.02(-0.42%) |
Mar 07, 2018 | 4.944 | 5.018 | 65,555,560 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.203 | 5.228 | 5.105 | 5.133 | 52,586,184 | +0.01(+0.27%) |
Mar 05, 2018 | 4.965 | 5.147 | 4.955 | 5.119 | 57,379,544 | +0.15(+2.96%) |
Mar 02, 2018 | 4.804 | 4.985 | 4.752 | 4.972 | 41,374,780 | +0.08(+1.57%) |
Mar 01, 2018 | 4.951 | 4.985 | 4.816 | 4.895 | 48,464,996 | -0.02(-0.43%) |
Feb 28, 2018 | 5.039 | 5.046 | 4.913 | 4.916 | 63,383,264 | -0.06(-1.20%) |
Feb 27, 2018 | 5.077 | 5.105 | 4.969 | 4.976 | 59,410,428 | -0.06(-1.25%) |
Feb 26, 2018 | 4.993 | 5.049 | 4.939 | 5.039 | 69,633,632 | +0.16(+3.23%) |
Feb 23, 2018 | 4.811 | 4.915 | 4.769 | 4.881 | 60,349,928 | +0.14(+3.03%) |
Feb 22, 2018 | 4.738 | 44,048,412 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.706 | 4.755 | 4.605 | 4.608 | 49,800,064 | -0.05(-0.98%) |
Feb 20, 2018 | 4.542 | 4.720 | 4.535 | 4.654 | 54,435,044 | +0.19(+4.24%) |
Feb 16, 2018 | 4.465 | 4.465 | 4.465 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.475 | 4.505 | 4.437 | 4.489 | 36,535,312 | +0.05(+1.10%) |
Feb 14, 2018 | 4.317 | 4.475 | 4.272 | 4.440 | 70,365,384 | +0.07(+1.68%) |
Feb 13, 2018 | 4.335 | 4.388 | 4.314 | 4.367 | 31,332,432 | +0.00(+0.08%) |
Feb 12, 2018 | 4.391 | 4.454 | 4.317 | 4.363 | 34,626,764 | +0.04(+0.97%) |
Feb 09, 2018 | 4.370 | 4.412 | 4.156 | 4.321 | 82,146,528 | +0.05(+1.06%) |
Feb 08, 2018 | 4.538 | 4.559 | 4.268 | 4.275 | 68,251,432 | -0.19(-4.31%) |
Feb 07, 2018 | 4.675 | 4.678 | 4.458 | 4.468 | 77,705,408 | -0.20(-4.28%) |
Feb 06, 2018 | 4.405 | 4.678 | 4.398 | 4.668 | 85,737,440 | +0.20(+4.55%) |
Feb 05, 2018 | 4.605 | 4.659 | 4.381 | 4.465 | 88,726,640 | -0.20(-4.28%) |
Feb 02, 2018 | 4.808 | 4.808 | 4.662 | 4.664 | 50,241,824 | -0.22(-4.52%) |
Feb 01, 2018 | 4.797 | 4.899 | 4.752 | 4.885 | 53,451,676 | +0.21(+4.42%) |
Jan 31, 2018 | 4.783 | 4.804 | 4.661 | 4.678 | 54,409,044 | +0.02(+0.45%) |
Jan 30, 2018 | 4.734 | 4.734 | 4.587 | 4.657 | 86,105,032 | -0.12(-2.42%) |
Jan 29, 2018 | 4.797 | 4.864 | 4.734 | 4.773 | 65,108,988 | -0.07(-1.45%) |
Jan 26, 2018 | 4.608 | 4.857 | 4.577 | 4.843 | 117,397,096 | +0.20(+4.30%) |
Jan 25, 2018 | 4.636 | 4.776 | 4.580 | 4.643 | 100,761,144 | +0.06(+1.30%) |
Jan 24, 2018 | 4.412 | 4.648 | 4.367 | 4.584 | 180,190,960 | +0.36(+8.63%) |
Jan 23, 2018 | 4.191 | 4.230 | 4.154 | 4.219 | 72,675,624 | -0.07(-1.63%) |
Jan 22, 2018 | 4.219 | 4.296 | 4.219 | 4.289 | 34,960,492 | +0.03(+0.74%) |
Jan 19, 2018 | 4.226 | 4.265 | 4.205 | 4.258 | 44,871,460 | +0.01(+0.25%) |
Jan 18, 2018 | 4.268 | 4.282 | 4.184 | 4.247 | 91,212,272 | +0.00(+0.08%) |
Jan 17, 2018 | 4.139 | 4.244 | 4.118 | 4.244 | 68,400,880 | +0.15(+3.59%) |
Jan 16, 2018 | 4.079 | 4.099 | 4.056 | 4.097 | 78,282,960 | +0.08(+2.01%) |
Jan 12, 2018 | 4.016 | 4.016 | 4.016 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.887 | 3.985 | 3.869 | 3.985 | 80,315,344 | +0.12(+2.99%) |
Jan 10, 2018 | 3.901 | 3.911 | 3.848 | 3.869 | 40,941,376 | -0.03(-0.81%) |
Jan 09, 2018 | 3.922 | 3.950 | 3.901 | 3.901 | 41,774,628 | -0.03(-0.71%) |
Jan 08, 2018 | 3.873 | 3.929 | 3.860 | 3.929 | 38,541,652 | +0.05(+1.26%) |
Jan 05, 2018 | 3.848 | 3.882 | 3.813 | 3.880 | 34,927,248 | +0.03(+0.73%) |
Jan 04, 2018 | 3.852 | 3.894 | 3.829 | 3.852 | 65,520,064 | +0.01(+0.27%) |
Jan 03, 2018 | 3.782 | 3.852 | 3.722 | 3.841 | 61,403,548 | +0.09(+2.52%) |