Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.791 | 5.795 | 5.502 | 5.555 | 79,032,576 | -0.25(-4.26%) |
Feb 27, 2019 | 5.777 | 5.855 | 5.731 | 5.802 | 35,089,960 | +0.05(+0.92%) |
Feb 26, 2019 | 5.788 | 5.834 | 5.707 | 5.749 | 36,513,624 | +0.01(+0.18%) |
Feb 25, 2019 | 5.848 | 5.859 | 5.738 | 5.738 | 44,846,488 | -0.14(-2.35%) |
Feb 22, 2019 | 5.901 | 5.917 | 5.841 | 5.876 | 32,683,924 | -0.01(-0.12%) |
Feb 21, 2019 | 5.876 | 5.933 | 5.797 | 5.883 | 39,121,212 | -0.02(-0.42%) |
Feb 20, 2019 | 5.901 | 6.035 | 5.883 | 5.908 | 46,330,300 | -0.03(-0.48%) |
Feb 19, 2019 | 5.876 | 5.975 | 5.873 | 5.936 | 31,623,288 | +0.02(+0.30%) |
Feb 15, 2019 | 5.933 | 5.947 | 5.859 | 5.919 | 32,098,666 | +0.01(+0.18%) |
Feb 14, 2019 | 5.728 | 5.936 | 5.707 | 5.908 | 52,557,512 | +0.16(+2.83%) |
Feb 13, 2019 | 5.692 | 5.788 | 5.685 | 5.745 | 42,535,800 | +0.08(+1.37%) |
Feb 12, 2019 | 5.615 | 5.707 | 5.593 | 5.668 | 47,450,568 | +0.25(+4.70%) |
Feb 11, 2019 | 5.477 | 5.477 | 5.385 | 5.413 | 38,059,332 | -0.13(-2.36%) |
Feb 08, 2019 | 5.593 | 5.601 | 5.440 | 5.544 | 30,242,140 | -0.07(-1.20%) |
Feb 07, 2019 | 5.735 | 5.749 | 5.523 | 5.611 | 57,295,140 | -0.12(-2.10%) |
Feb 06, 2019 | 5.735 | 5.781 | 5.689 | 5.731 | 54,915,020 | -0.14(-2.47%) |
Feb 05, 2019 | 5.795 | 5.901 | 5.784 | 5.876 | 33,336,166 | +0.05(+0.85%) |
Feb 04, 2019 | 5.714 | 5.859 | 5.703 | 5.827 | 44,873,040 | +0.02(+0.37%) |
Feb 01, 2019 | 5.717 | 5.809 | 5.707 | 5.806 | 42,464,652 | +0.05(+0.80%) |
Jan 31, 2019 | 5.738 | 5.791 | 5.689 | 5.760 | 70,236,872 | +0.11(+1.87%) |
Jan 30, 2019 | 5.586 | 5.654 | 5.533 | 5.654 | 44,679,120 | +0.15(+2.76%) |
Jan 29, 2019 | 5.498 | 5.558 | 5.456 | 5.502 | 38,734,656 | +0.17(+3.18%) |
Jan 28, 2019 | 5.452 | 5.459 | 5.290 | 5.332 | 69,479,088 | -0.26(-4.61%) |
Jan 25, 2019 | 5.523 | 5.604 | 5.514 | 5.590 | 35,403,340 | +0.11(+1.93%) |
Jan 24, 2019 | 5.452 | 5.530 | 5.427 | 5.484 | 30,023,022 | +0.01(+0.26%) |
Jan 23, 2019 | 5.417 | 5.470 | 5.360 | 5.470 | 32,730,644 | +0.11(+1.98%) |
Jan 22, 2019 | 5.434 | 5.463 | 5.309 | 5.364 | 33,694,988 | -0.08(-1.43%) |
Jan 18, 2019 | 5.512 | 5.519 | 5.403 | 5.442 | 45,374,812 | -0.01(-0.13%) |
Jan 17, 2019 | 5.336 | 5.479 | 5.328 | 5.449 | 43,046,184 | +0.04(+0.78%) |
Jan 16, 2019 | 5.336 | 5.424 | 5.304 | 5.406 | 40,211,968 | +0.02(+0.39%) |
Jan 15, 2019 | 5.420 | 5.449 | 5.332 | 5.385 | 36,244,220 | -0.03(-0.59%) |
Jan 14, 2019 | 5.360 | 5.484 | 5.350 | 5.417 | 26,235,808 | +0.01(+0.26%) |
Jan 11, 2019 | 5.378 | 5.427 | 5.341 | 5.403 | 28,842,104 | -0.07(-1.23%) |
Jan 10, 2019 | 5.449 | 5.502 | 5.389 | 5.470 | 43,274,200 | -0.05(-0.90%) |
Jan 09, 2019 | 5.502 | 5.548 | 5.480 | 5.519 | 51,205,168 | +0.15(+2.76%) |
Jan 08, 2019 | 5.420 | 5.452 | 5.325 | 5.371 | 49,687,228 | +0.05(+0.93%) |
Jan 07, 2019 | 5.268 | 5.489 | 5.106 | 5.321 | 105,491,848 | +0.11(+2.03%) |
Jan 04, 2019 | 5.099 | 5.230 | 5.055 | 5.215 | 59,668,928 | +0.18(+3.51%) |
Jan 03, 2019 | 5.088 | 5.095 | 4.922 | 5.039 | 72,681,624 | +0.09(+1.78%) |
Jan 02, 2019 | 4.661 | 4.986 | 4.625 | 4.950 | 87,725,720 | +0.35(+7.69%) |
Dec 31, 2018 | 4.668 | 4.703 | 4.551 | 4.597 | 29,918,096 | -0.01(-0.15%) |
Dec 28, 2018 | 4.597 | 4.657 | 4.537 | 4.604 | 46,753,056 | +0.09(+2.00%) |
Dec 27, 2018 | 4.429 | 4.514 | 4.373 | 4.514 | 40,097,320 | +0.03(+0.63%) |
Dec 26, 2018 | 4.232 | 4.489 | 4.193 | 4.486 | 77,076,656 | +0.22(+5.12%) |
Dec 24, 2018 | 4.331 | 4.405 | 4.264 | 4.267 | 21,729,958 | -0.10(-2.26%) |
Dec 21, 2018 | 4.408 | 4.519 | 4.331 | 4.366 | 60,169,184 | -0.07(-1.67%) |
Dec 20, 2018 | 4.433 | 4.535 | 4.380 | 4.440 | 69,777,104 | -0.03(-0.63%) |
Dec 19, 2018 | 4.461 | 4.676 | 4.444 | 4.468 | 96,523,920 | -0.07(-1.63%) |
Dec 18, 2018 | 4.659 | 4.676 | 4.535 | 4.542 | 64,507,588 | -0.11(-2.42%) |
Dec 17, 2018 | 4.722 | 4.814 | 4.652 | 4.655 | 48,674,800 | -0.07(-1.49%) |
Dec 14, 2018 | 4.722 | 4.816 | 4.704 | 4.726 | 35,484,260 | -0.08(-1.69%) |
Dec 13, 2018 | 4.761 | 4.828 | 4.750 | 4.807 | 36,904,308 | +0.01(+0.15%) |
Dec 12, 2018 | 4.860 | 4.923 | 4.789 | 4.800 | 60,687,916 | +0.06(+1.26%) |
Dec 11, 2018 | 4.874 | 4.874 | 4.669 | 4.740 | 57,183,784 | -0.03(-0.67%) |
Dec 10, 2018 | 4.803 | 4.846 | 4.729 | 4.771 | 66,458,640 | -0.25(-4.99%) |
Dec 07, 2018 | 5.103 | 5.207 | 4.987 | 5.022 | 62,973,296 | +0.04(+0.71%) |
Dec 06, 2018 | 4.951 | 5.001 | 4.846 | 4.987 | 78,082,976 | -0.19(-3.61%) |
Dec 04, 2018 | 5.318 | 5.348 | 5.138 | 5.174 | 64,346,004 | -0.13(-2.46%) |
Dec 03, 2018 | 5.343 | 5.389 | 5.251 | 5.304 | 65,621,972 | +0.17(+3.30%) |
Nov 30, 2018 | 5.068 | 5.170 | 5.001 | 5.135 | 46,603,164 | +0.08(+1.60%) |
Nov 29, 2018 | 5.040 | 5.117 | 4.992 | 5.054 | 60,143,800 | -0.02(-0.42%) |
Nov 28, 2018 | 5.117 | 5.138 | 4.916 | 5.075 | 66,989,612 | -0.00(-0.07%) |
Nov 27, 2018 | 4.913 | 5.121 | 4.902 | 5.078 | 69,643,968 | +0.24(+4.96%) |
Nov 26, 2018 | 4.930 | 4.973 | 4.796 | 4.838 | 75,073,392 | -0.05(-1.08%) |
Nov 23, 2018 | 4.874 | 4.948 | 4.842 | 4.891 | 77,020,512 | -0.16(-3.13%) |
Nov 21, 2018 | 5.049 | 5.049 | 5.049 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.092 | 5.127 | 4.902 | 4.912 | 72,431,424 | -0.31(-5.86%) |
Nov 19, 2018 | 5.250 | 5.250 | 5.116 | 5.218 | 64,571,028 | -0.00(-0.07%) |
Nov 16, 2018 | 5.176 | 5.263 | 5.118 | 5.222 | 57,330,084 | +0.11(+2.06%) |
Nov 15, 2018 | 5.014 | 5.146 | 5.014 | 5.116 | 54,960,600 | +0.11(+2.25%) |
Nov 14, 2018 | 5.025 | 5.056 | 4.916 | 5.004 | 77,949,360 | +0.12(+2.45%) |
Nov 13, 2018 | 4.986 | 5.060 | 4.853 | 4.884 | 119,502,704 | -0.29(-5.57%) |
Nov 12, 2018 | 5.338 | 5.345 | 5.172 | 5.172 | 51,643,420 | -0.08(-1.47%) |
Nov 09, 2018 | 5.253 | 5.285 | 5.102 | 5.250 | 80,147,432 | +0.00(+0.00%) |
Nov 08, 2018 | 5.439 | 5.446 | 5.232 | 5.250 | 74,348,992 | -0.21(-3.92%) |
Nov 07, 2018 | 5.580 | 5.591 | 5.362 | 5.464 | 73,140,744 | -0.11(-2.02%) |
Nov 06, 2018 | 5.633 | 5.801 | 5.534 | 5.577 | 68,485,048 | -0.19(-3.35%) |
Nov 05, 2018 | 5.721 | 5.777 | 5.661 | 5.770 | 59,551,140 | +0.10(+1.80%) |
Nov 02, 2018 | 5.664 | 5.791 | 5.575 | 5.668 | 57,380,172 | -0.01(-0.12%) |
Nov 01, 2018 | 5.791 | 5.801 | 5.598 | 5.675 | 65,545,000 | -0.04(-0.62%) |
Oct 31, 2018 | 5.777 | 5.801 | 5.584 | 5.710 | 85,337,448 | -0.06(-0.97%) |
Oct 30, 2018 | 5.524 | 5.784 | 5.468 | 5.766 | 117,444,456 | +0.30(+5.46%) |
Oct 29, 2018 | 5.861 | 5.917 | 5.394 | 5.468 | 170,743,584 | -0.24(-4.19%) |
Oct 26, 2018 | 5.506 | 5.728 | 5.420 | 5.707 | 116,400,704 | +0.24(+4.30%) |
Oct 25, 2018 | 5.411 | 5.566 | 5.302 | 5.471 | 84,532,568 | +0.16(+3.04%) |
Oct 24, 2018 | 5.577 | 5.643 | 5.306 | 5.309 | 81,587,872 | -0.22(-3.94%) |
Oct 23, 2018 | 5.482 | 5.566 | 5.415 | 5.527 | 83,153,912 | -0.11(-1.93%) |
Oct 22, 2018 | 5.569 | 5.650 | 5.506 | 5.636 | 58,697,784 | +0.19(+3.55%) |
Oct 19, 2018 | 5.471 | 5.520 | 5.418 | 5.443 | 76,264,240 | +0.06(+1.04%) |
Oct 18, 2018 | 5.587 | 5.598 | 5.383 | 5.387 | 73,595,864 | -0.26(-4.55%) |
Oct 17, 2018 | 5.524 | 5.664 | 5.524 | 5.643 | 79,882,864 | +0.03(+0.50%) |
Oct 16, 2018 | 5.555 | 5.615 | 5.497 | 5.615 | 76,786,568 | +0.20(+3.70%) |
Oct 15, 2018 | 5.401 | 5.450 | 5.320 | 5.415 | 95,329,232 | +0.02(+0.39%) |
Oct 12, 2018 | 5.334 | 5.404 | 5.295 | 5.394 | 73,793,168 | +0.17(+3.30%) |
Oct 11, 2018 | 5.387 | 5.482 | 5.169 | 5.222 | 147,266,272 | -0.08(-1.59%) |
Oct 10, 2018 | 5.464 | 5.478 | 5.288 | 5.306 | 127,793,808 | -0.34(-6.09%) |
Oct 09, 2018 | 5.436 | 5.654 | 5.348 | 5.650 | 130,858,496 | +0.25(+4.55%) |
Oct 08, 2018 | 5.485 | 5.513 | 5.285 | 5.404 | 232,751,232 | +0.52(+10.57%) |
Oct 05, 2018 | 4.863 | 4.972 | 4.800 | 4.888 | 123,864,576 | +0.08(+1.61%) |
Oct 04, 2018 | 4.726 | 4.930 | 4.659 | 4.810 | 123,447,832 | +0.05(+1.03%) |
Oct 03, 2018 | 5.025 | 5.028 | 4.719 | 4.761 | 202,692,944 | +0.14(+2.96%) |
Oct 02, 2018 | 4.498 | 4.659 | 4.442 | 4.624 | 150,727,392 | +0.38(+8.94%) |
Oct 01, 2018 | 4.259 | 4.294 | 4.171 | 4.245 | 50,350,824 | +0.00(+0.08%) |
Sep 28, 2018 | 4.245 | 4.396 | 4.222 | 4.241 | 85,294,760 | -0.06(-1.31%) |
Sep 27, 2018 | 4.146 | 4.326 | 4.143 | 4.297 | 95,170,512 | +0.20(+4.98%) |
Sep 26, 2018 | 4.051 | 4.125 | 4.020 | 4.094 | 53,540,512 | +0.08(+1.92%) |
Sep 25, 2018 | 3.907 | 4.030 | 3.900 | 4.016 | 45,583,576 | +0.01(+0.35%) |
Sep 24, 2018 | 4.069 | 4.122 | 3.990 | 4.002 | 57,559,708 | -0.04(-0.96%) |
Sep 21, 2018 | 4.013 | 4.085 | 3.978 | 4.041 | 64,089,884 | +0.05(+1.23%) |
Sep 20, 2018 | 4.023 | 4.030 | 3.918 | 3.992 | 38,499,756 | +0.04(+0.98%) |
Sep 19, 2018 | 3.939 | 4.016 | 3.932 | 3.953 | 52,666,104 | +0.01(+0.27%) |
Sep 18, 2018 | 3.858 | 3.974 | 3.855 | 3.943 | 75,420,864 | +0.11(+2.75%) |
Sep 17, 2018 | 3.732 | 3.851 | 3.728 | 3.837 | 80,190,072 | +0.12(+3.12%) |
Sep 14, 2018 | 3.711 | 3.749 | 3.647 | 3.721 | 44,255,580 | +0.05(+1.44%) |
Sep 13, 2018 | 3.735 | 3.760 | 3.654 | 3.668 | 54,922,744 | -0.11(-2.79%) |
Sep 12, 2018 | 3.742 | 3.809 | 3.700 | 3.774 | 54,625,020 | +0.11(+2.87%) |
Sep 11, 2018 | 3.675 | 3.732 | 3.623 | 3.668 | 74,435,984 | -0.15(-4.04%) |
Sep 10, 2018 | 3.827 | 3.893 | 3.784 | 3.823 | 69,146,976 | -0.06(-1.45%) |
Sep 07, 2018 | 3.802 | 3.916 | 3.770 | 3.879 | 68,616,816 | +0.14(+3.86%) |
Sep 06, 2018 | 3.739 | 3.756 | 3.651 | 3.735 | 54,150,656 | +0.02(+0.66%) |
Sep 05, 2018 | 3.612 | 3.742 | 3.582 | 3.711 | 56,929,956 | +0.06(+1.54%) |
Sep 04, 2018 | 3.665 | 3.711 | 3.626 | 3.654 | 49,668,396 | -0.17(-4.32%) |
Aug 31, 2018 | 3.820 | 3.820 | 3.820 | 0 | +0.13(+3.52%) | |
Aug 30, 2018 | 3.795 | 3.798 | 3.615 | 3.690 | 69,213,896 | -0.09(-2.33%) |
Aug 29, 2018 | 3.683 | 3.820 | 3.672 | 3.777 | 105,066,656 | +0.14(+3.86%) |
Aug 28, 2018 | 3.697 | 3.709 | 3.614 | 3.637 | 44,483,664 | -0.05(-1.43%) |
Aug 27, 2018 | 3.654 | 3.707 | 3.637 | 3.690 | 74,676,664 | +0.07(+1.84%) |
Aug 24, 2018 | 3.683 | 3.683 | 3.570 | 3.623 | 53,603,416 | +0.03(+0.88%) |
Aug 23, 2018 | 3.690 | 3.697 | 3.584 | 3.591 | 60,729,644 | -0.10(-2.76%) |
Aug 22, 2018 | 3.588 | 3.707 | 3.581 | 3.693 | 101,512,040 | +0.09(+2.44%) |
Aug 21, 2018 | 3.693 | 3.749 | 3.595 | 3.605 | 82,405,080 | -0.13(-3.57%) |
Aug 20, 2018 | 3.735 | 3.749 | 3.672 | 3.739 | 62,442,716 | -0.02(-0.65%) |
Aug 17, 2018 | 3.777 | 3.788 | 3.735 | 3.763 | 64,920,880 | -0.08(-2.01%) |
Aug 16, 2018 | 3.911 | 3.920 | 3.788 | 3.841 | 54,340,256 | -0.05(-1.18%) |
Aug 15, 2018 | 3.967 | 3.981 | 3.844 | 3.886 | 56,481,960 | -0.17(-4.24%) |
Aug 14, 2018 | 4.115 | 4.129 | 3.988 | 4.059 | 32,599,312 | +0.03(+0.65%) |
Aug 13, 2018 | 3.969 | 4.078 | 3.927 | 4.032 | 59,997,752 | -0.01(-0.35%) |
Aug 10, 2018 | 4.060 | 4.113 | 4.001 | 4.046 | 62,501,920 | -0.15(-3.51%) |
Aug 09, 2018 | 4.239 | 4.246 | 4.127 | 4.194 | 44,746,412 | -0.06(-1.32%) |
Aug 08, 2018 | 4.341 | 4.397 | 4.239 | 4.250 | 45,254,904 | -0.09(-2.10%) |
Aug 07, 2018 | 4.453 | 4.464 | 4.285 | 4.341 | 63,691,844 | -0.04(-0.96%) |
Aug 06, 2018 | 4.404 | 4.460 | 4.369 | 4.383 | 34,230,392 | -0.01(-0.24%) |
Aug 03, 2018 | 4.373 | 4.506 | 4.355 | 4.394 | 84,656,888 | +0.21(+5.12%) |
Aug 02, 2018 | 4.134 | 4.246 | 4.085 | 4.180 | 59,231,580 | +0.07(+1.71%) |
Aug 01, 2018 | 4.088 | 4.144 | 4.067 | 4.110 | 30,612,584 | -0.00(-0.09%) |
Jul 31, 2018 | 4.099 | 4.120 | 4.015 | 4.113 | 53,734,232 | -0.05(-1.10%) |
Jul 30, 2018 | 4.218 | 4.234 | 4.099 | 4.159 | 50,046,092 | -0.02(-0.42%) |
Jul 27, 2018 | 4.110 | 4.201 | 4.099 | 4.176 | 60,950,488 | +0.11(+2.76%) |
Jul 26, 2018 | 4.148 | 4.162 | 4.053 | 4.064 | 48,519,088 | -0.13(-3.01%) |
Jul 25, 2018 | 4.152 | 4.208 | 4.117 | 4.190 | 45,317,872 | +0.09(+2.31%) |
Jul 24, 2018 | 4.057 | 4.169 | 4.046 | 4.096 | 48,497,052 | +0.11(+2.64%) |
Jul 23, 2018 | 3.976 | 4.015 | 3.917 | 3.990 | 34,881,796 | +0.01(+0.35%) |
Jul 20, 2018 | 3.966 | 4.025 | 3.934 | 3.976 | 106,613,512 | +0.20(+5.29%) |
Jul 19, 2018 | 3.724 | 3.799 | 3.673 | 3.776 | 62,143,704 | +0.01(+0.37%) |
Jul 18, 2018 | 3.847 | 3.850 | 3.740 | 3.762 | 47,486,256 | -0.08(-2.10%) |
Jul 17, 2018 | 3.703 | 3.847 | 3.682 | 3.843 | 42,541,200 | +0.12(+3.30%) |
Jul 16, 2018 | 3.692 | 3.729 | 3.636 | 3.720 | 35,821,540 | -0.03(-0.75%) |
Jul 13, 2018 | 3.738 | 3.769 | 3.689 | 3.748 | 32,308,588 | +0.02(+0.56%) |
Jul 12, 2018 | 3.685 | 3.738 | 3.657 | 3.727 | 38,185,560 | +0.10(+2.71%) |
Jul 11, 2018 | 3.717 | 3.801 | 3.601 | 3.629 | 60,586,196 | -0.11(-3.00%) |
Jul 10, 2018 | 3.766 | 3.783 | 3.696 | 3.741 | 39,264,972 | -0.01(-0.19%) |
Jul 09, 2018 | 3.657 | 3.783 | 3.657 | 3.748 | 51,354,224 | +0.09(+2.59%) |
Jul 06, 2018 | 3.563 | 3.682 | 3.542 | 3.654 | 37,299,024 | +0.06(+1.56%) |
Jul 05, 2018 | 3.706 | 3.727 | 3.531 | 3.598 | 60,659,696 | +0.01(+0.39%) |
Jul 03, 2018 | 3.584 | 3.584 | 3.584 | 0 | +0.05(+1.49%) | |
Jul 02, 2018 | 3.471 | 3.540 | 3.443 | 3.531 | 41,737,444 | +0.01(+0.40%) |
Jun 29, 2018 | 3.475 | 3.556 | 3.471 | 3.517 | 60,368,632 | +0.07(+1.93%) |
Jun 28, 2018 | 3.503 | 3.517 | 3.419 | 3.450 | 86,425,912 | +0.02(+0.61%) |
Jun 27, 2018 | 3.419 | 3.547 | 3.403 | 3.429 | 94,070,984 | +0.01(+0.41%) |
Jun 26, 2018 | 3.433 | 3.440 | 3.319 | 3.415 | 57,377,048 | +0.05(+1.56%) |
Jun 25, 2018 | 3.366 | 3.392 | 3.266 | 3.363 | 61,241,344 | +0.06(+1.70%) |
Jun 22, 2018 | 3.349 | 3.394 | 3.275 | 3.307 | 68,202,936 | +0.01(+0.21%) |
Jun 21, 2018 | 3.433 | 3.440 | 3.275 | 3.300 | 81,866,056 | -0.15(-4.37%) |
Jun 20, 2018 | 3.482 | 3.552 | 3.419 | 3.450 | 121,227,512 | +0.11(+3.36%) |
Jun 19, 2018 | 3.180 | 3.450 | 3.163 | 3.338 | 139,069,168 | +0.09(+2.70%) |
Jun 18, 2018 | 3.268 | 3.307 | 3.240 | 3.250 | 54,810,040 | -0.06(-1.80%) |
Jun 15, 2018 | 3.321 | 3.242 | 3.310 | 61,849,836 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.426 | 3.443 | 3.331 | 3.338 | 52,607,212 | -0.05(-1.55%) |
Jun 13, 2018 | 3.443 | 3.459 | 3.300 | 3.391 | 77,215,560 | -0.04(-1.12%) |
Jun 12, 2018 | 3.506 | 3.513 | 3.426 | 3.429 | 71,353,768 | -0.04(-1.01%) |
Jun 11, 2018 | 3.492 | 3.506 | 3.415 | 3.464 | 86,240,632 | +0.04(+1.02%) |
Jun 08, 2018 | 3.534 | 3.538 | 3.296 | 3.429 | 161,309,072 | +0.04(+1.24%) |
Jun 07, 2018 | 3.450 | 3.471 | 3.233 | 3.387 | 232,886,160 | -0.13(-3.78%) |
Jun 06, 2018 | 3.450 | 3.520 | 117,758,336 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.696 | 3.787 | 3.559 | 3.594 | 97,618,976 | -0.16(-4.21%) |
Jun 04, 2018 | 3.766 | 3.875 | 3.720 | 3.752 | 113,462,704 | +0.20(+5.63%) |
Jun 01, 2018 | 4.250 | 4.313 | 3.226 | 3.552 | 516,320,032 | -0.61(-14.59%) |
May 31, 2018 | 4.169 | 4.243 | 4.145 | 4.159 | 54,303,220 | -0.02(-0.50%) |
May 30, 2018 | 4.110 | 4.348 | 4.050 | 4.180 | 119,010,312 | +0.00(+0.00%) |
May 29, 2018 | 3.871 | 4.260 | 3.864 | 4.180 | 177,416,864 | -0.24(-5.47%) |
May 25, 2018 | 4.422 | 4.422 | 4.422 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.604 | 4.713 | 4.429 | 4.481 | 278,078,208 | -0.82(-15.42%) |
May 23, 2018 | 5.403 | 5.460 | 5.270 | 5.298 | 59,821,464 | -0.21(-3.76%) |
May 22, 2018 | 5.460 | 5.624 | 5.419 | 5.505 | 69,243,088 | -0.06(-1.09%) |
May 21, 2018 | 5.797 | 5.836 | 5.517 | 5.566 | 75,078,864 | -0.10(-1.73%) |
May 18, 2018 | 5.664 | 5.765 | 5.548 | 5.664 | 73,140,632 | -0.11(-1.82%) |
May 17, 2018 | 5.909 | 5.993 | 5.664 | 5.769 | 97,521,984 | -0.23(-3.85%) |
May 16, 2018 | 5.930 | 6.021 | 5.884 | 6.000 | 58,387,152 | +0.10(+1.72%) |
May 15, 2018 | 5.737 | 5.930 | 5.727 | 5.898 | 72,025,912 | +0.07(+1.20%) |
May 14, 2018 | 5.737 | 5.909 | 5.706 | 5.828 | 75,702,768 | +0.16(+2.84%) |
May 11, 2018 | 5.713 | 5.846 | 5.632 | 5.667 | 84,061,696 | -0.01(-0.12%) |
May 10, 2018 | 5.433 | 5.783 | 5.405 | 5.674 | 115,644,328 | +0.38(+7.14%) |
May 09, 2018 | 4.908 | 5.324 | 4.904 | 5.296 | 109,585,208 | +0.44(+9.08%) |
May 08, 2018 | 4.922 | 4.950 | 4.740 | 4.855 | 48,100,772 | -0.04(-0.86%) |
May 07, 2018 | 4.771 | 4.985 | 4.768 | 4.897 | 63,964,556 | +0.11(+2.19%) |
May 04, 2018 | 4.789 | 4.848 | 4.736 | 4.792 | 45,910,080 | -0.01(-0.29%) |
May 03, 2018 | 4.834 | 4.859 | 4.701 | 4.806 | 32,308,978 | -0.03(-0.65%) |
May 02, 2018 | 4.789 | 4.915 | 4.782 | 4.838 | 33,156,186 | +0.02(+0.36%) |
May 01, 2018 | 4.918 | 4.925 | 4.778 | 4.820 | 27,035,706 | -0.11(-2.27%) |
Apr 30, 2018 | 4.943 | 4.964 | 4.890 | 4.932 | 23,840,666 | -0.02(-0.35%) |
Apr 27, 2018 | 4.964 | 4.988 | 4.932 | 4.950 | 33,527,624 | +0.03(+0.64%) |
Apr 26, 2018 | 4.761 | 4.925 | 4.757 | 4.918 | 44,424,696 | +0.19(+4.07%) |
Apr 25, 2018 | 4.768 | 4.775 | 4.652 | 4.726 | 49,387,980 | -0.16(-3.30%) |
Apr 24, 2018 | 4.953 | 4.985 | 4.834 | 4.887 | 27,355,102 | -0.05(-0.92%) |
Apr 23, 2018 | 4.911 | 4.952 | 4.834 | 4.932 | 27,473,254 | -0.07(-1.47%) |
Apr 20, 2018 | 4.964 | 5.041 | 4.915 | 5.006 | 34,039,864 | -0.03(-0.56%) |
Apr 19, 2018 | 5.023 | 5.072 | 4.960 | 5.034 | 39,064,848 | +0.05(+0.98%) |
Apr 18, 2018 | 4.901 | 5.013 | 4.880 | 4.985 | 35,566,192 | +0.19(+4.02%) |
Apr 17, 2018 | 4.729 | 4.819 | 4.691 | 4.792 | 29,010,668 | +0.09(+2.01%) |
Apr 16, 2018 | 4.848 | 4.848 | 4.680 | 4.698 | 33,147,034 | -0.15(-3.17%) |
Apr 13, 2018 | 4.985 | 4.999 | 4.827 | 4.852 | 42,688,392 | -0.14(-2.87%) |
Apr 12, 2018 | 5.055 | 5.067 | 4.992 | 4.995 | 33,549,056 | -0.02(-0.42%) |
Apr 11, 2018 | 4.929 | 5.051 | 4.908 | 5.016 | 45,670,656 | +0.11(+2.28%) |
Apr 10, 2018 | 4.747 | 4.922 | 4.719 | 4.904 | 48,914,892 | +0.22(+4.71%) |
Apr 09, 2018 | 4.883 | 4.883 | 4.673 | 4.684 | 37,807,776 | -0.19(-3.88%) |
Apr 06, 2018 | 4.855 | 4.892 | 4.785 | 4.873 | 48,802,904 | -0.02(-0.43%) |
Apr 05, 2018 | 4.943 | 5.030 | 4.883 | 4.894 | 48,249,568 | +0.12(+2.57%) |
Apr 04, 2018 | 4.645 | 4.775 | 4.614 | 4.771 | 44,472,360 | -0.01(-0.29%) |
Apr 03, 2018 | 4.841 | 4.873 | 4.733 | 4.785 | 31,409,326 | -0.02(-0.36%) |
Apr 02, 2018 | 4.901 | 4.943 | 4.743 | 4.803 | 30,501,218 | -0.15(-2.97%) |
Mar 29, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.13(+2.76%) | |
Mar 28, 2018 | 4.859 | 4.894 | 4.773 | 4.817 | 35,396,972 | -0.07(-1.43%) |
Mar 27, 2018 | 5.058 | 5.062 | 4.852 | 4.887 | 47,950,552 | -0.18(-3.52%) |
Mar 26, 2018 | 5.107 | 5.118 | 4.981 | 5.065 | 39,481,408 | +0.06(+1.12%) |
Mar 23, 2018 | 5.009 | 5.083 | 4.946 | 5.009 | 42,927,876 | +0.04(+0.85%) |
Mar 22, 2018 | 4.978 | 5.055 | 4.932 | 4.967 | 38,717,956 | -0.10(-2.00%) |
Mar 21, 2018 | 4.845 | 5.093 | 4.834 | 5.069 | 49,457,112 | +0.26(+5.31%) |
Mar 20, 2018 | 4.841 | 4.904 | 4.803 | 4.813 | 37,615,924 | +0.01(+0.15%) |
Mar 19, 2018 | 4.890 | 4.915 | 4.792 | 4.806 | 39,091,512 | -0.13(-2.62%) |
Mar 16, 2018 | 4.922 | 4.995 | 4.915 | 4.936 | 36,991,088 | +0.01(+0.21%) |
Mar 15, 2018 | 4.995 | 5.020 | 4.873 | 4.925 | 42,853,808 | -0.14(-2.83%) |
Mar 14, 2018 | 5.090 | 5.111 | 5.023 | 5.069 | 28,846,486 | +0.01(+0.28%) |
Mar 13, 2018 | 5.153 | 5.188 | 5.041 | 5.055 | 30,933,782 | -0.08(-1.57%) |
Mar 12, 2018 | 5.156 | 5.188 | 5.093 | 5.135 | 25,164,004 | -0.01(-0.27%) |
Mar 09, 2018 | 5.072 | 5.149 | 5.057 | 5.149 | 39,462,240 | +0.15(+3.08%) |
Mar 08, 2018 | 5.037 | 5.057 | 4.925 | 4.995 | 32,620,142 | -0.02(-0.42%) |
Mar 07, 2018 | 4.943 | 5.016 | 65,574,908 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.202 | 5.226 | 5.104 | 5.132 | 52,601,704 | +0.01(+0.27%) |
Mar 05, 2018 | 4.964 | 5.146 | 4.953 | 5.118 | 57,396,480 | +0.15(+2.96%) |
Mar 02, 2018 | 4.803 | 4.983 | 4.750 | 4.971 | 41,386,992 | +0.08(+1.57%) |