Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.289 | 7.397 | 7.237 | 7.392 | 2,346,246 | +0.09(+1.17%) |
Feb 27, 2019 | 7.306 | 7.311 | 7.216 | 7.306 | 1,815,217 | +0.00(+0.00%) |
Feb 26, 2019 | 7.306 | 7.401 | 7.272 | 7.306 | 2,447,150 | +0.00(+0.00%) |
Feb 25, 2019 | 7.317 | 7.379 | 7.228 | 7.306 | 3,078,033 | +0.06(+0.77%) |
Feb 22, 2019 | 7.244 | 7.250 | 7.194 | 7.250 | 3,701,213 | +0.03(+0.39%) |
Feb 21, 2019 | 7.160 | 7.222 | 7.116 | 7.222 | 2,866,428 | +0.11(+1.49%) |
Feb 20, 2019 | 7.049 | 7.127 | 7.015 | 7.116 | 2,485,147 | +0.00(+0.00%) |
Feb 19, 2019 | 6.942 | 7.149 | 6.903 | 7.116 | 5,022,749 | +0.23(+3.41%) |
Feb 15, 2019 | 6.707 | 6.895 | 6.579 | 6.881 | 3,937,890 | +0.25(+3.71%) |
Feb 14, 2019 | 6.663 | 6.696 | 6.635 | 6.635 | 1,157,981 | -0.06(-0.84%) |
Feb 13, 2019 | 6.713 | 6.719 | 6.635 | 6.691 | 1,465,235 | -0.02(-0.33%) |
Feb 12, 2019 | 6.679 | 6.713 | 6.646 | 6.713 | 1,075,863 | +0.05(+0.76%) |
Feb 11, 2019 | 6.674 | 6.691 | 6.643 | 6.663 | 1,191,384 | +0.01(+0.08%) |
Feb 08, 2019 | 6.618 | 6.663 | 6.584 | 6.657 | 634,595 | +0.03(+0.42%) |
Feb 07, 2019 | 6.657 | 6.663 | 6.573 | 6.629 | 964,834 | -0.04(-0.59%) |
Feb 06, 2019 | 6.663 | 6.691 | 6.590 | 6.668 | 999,790 | -0.01(-0.17%) |
Feb 05, 2019 | 6.713 | 6.713 | 6.663 | 6.679 | 1,876,714 | -0.03(-0.42%) |
Feb 04, 2019 | 6.663 | 6.741 | 6.657 | 6.707 | 1,312,590 | +0.04(+0.67%) |
Feb 01, 2019 | 6.713 | 6.724 | 6.601 | 6.663 | 1,992,094 | -0.03(-0.42%) |
Jan 31, 2019 | 6.612 | 6.702 | 6.579 | 6.691 | 2,443,551 | +0.07(+1.01%) |
Jan 30, 2019 | 6.540 | 6.623 | 6.484 | 6.623 | 1,756,816 | +0.11(+1.63%) |
Jan 29, 2019 | 6.472 | 6.556 | 6.444 | 6.517 | 1,524,254 | +0.05(+0.78%) |
Jan 28, 2019 | 6.416 | 6.472 | 6.391 | 6.467 | 1,097,525 | +0.05(+0.78%) |
Jan 25, 2019 | 6.344 | 6.450 | 6.321 | 6.416 | 1,407,730 | +0.11(+1.68%) |
Jan 24, 2019 | 6.277 | 6.327 | 6.260 | 6.310 | 827,509 | +0.04(+0.62%) |
Jan 23, 2019 | 6.237 | 6.277 | 6.198 | 6.271 | 1,560,907 | +0.06(+0.90%) |
Jan 22, 2019 | 6.344 | 6.344 | 6.181 | 6.215 | 1,844,300 | -0.12(-1.94%) |
Jan 18, 2019 | 6.383 | 6.416 | 6.310 | 6.338 | 1,137,446 | -0.04(-0.61%) |
Jan 17, 2019 | 6.344 | 6.383 | 6.313 | 6.377 | 1,069,565 | +0.03(+0.44%) |
Jan 16, 2019 | 6.349 | 6.377 | 6.302 | 6.349 | 1,433,609 | +0.00(+0.00%) |
Jan 15, 2019 | 6.383 | 6.394 | 6.299 | 6.349 | 1,201,499 | +0.00(+0.00%) |
Jan 14, 2019 | 6.333 | 6.369 | 6.305 | 6.349 | 1,286,604 | +0.02(+0.27%) |
Jan 11, 2019 | 6.333 | 6.394 | 6.288 | 6.333 | 1,171,589 | +0.02(+0.27%) |
Jan 10, 2019 | 6.282 | 6.333 | 6.198 | 6.316 | 1,880,768 | +0.04(+0.62%) |
Jan 09, 2019 | 6.215 | 6.288 | 6.131 | 6.277 | 2,158,777 | +0.10(+1.54%) |
Jan 08, 2019 | 6.120 | 6.181 | 6.058 | 6.181 | 2,337,441 | +0.10(+1.56%) |
Jan 07, 2019 | 5.958 | 6.120 | 5.935 | 6.086 | 2,723,127 | +0.15(+2.45%) |
Jan 04, 2019 | 5.863 | 5.949 | 5.795 | 5.941 | 2,327,268 | +0.16(+2.71%) |
Jan 03, 2019 | 5.672 | 5.801 | 5.667 | 5.784 | 1,525,909 | +0.09(+1.57%) |
Jan 02, 2019 | 5.594 | 5.700 | 5.561 | 5.695 | 1,280,138 | +0.06(+1.09%) |
Dec 31, 2018 | 5.751 | 5.762 | 5.583 | 5.633 | 2,734,303 | -0.10(-1.66%) |
Dec 28, 2018 | 5.723 | 5.779 | 5.675 | 5.728 | 1,723,776 | +0.01(+0.20%) |
Dec 27, 2018 | 5.633 | 5.717 | 5.510 | 5.717 | 2,849,912 | -0.01(-0.20%) |
Dec 26, 2018 | 5.483 | 5.751 | 5.472 | 5.728 | 2,576,007 | +0.27(+5.01%) |
Dec 24, 2018 | 5.533 | 5.572 | 5.366 | 5.455 | 2,454,923 | -0.10(-1.81%) |
Dec 21, 2018 | 5.661 | 5.784 | 5.555 | 5.555 | 4,329,148 | -0.08(-1.39%) |
Dec 20, 2018 | 6.002 | 6.024 | 5.561 | 5.634 | 5,377,258 | -0.28(-4.72%) |
Dec 19, 2018 | 6.063 | 6.069 | 5.873 | 5.912 | 3,600,575 | -0.14(-2.30%) |
Dec 18, 2018 | 6.108 | 6.247 | 5.924 | 6.052 | 3,193,999 | -0.04(-0.73%) |
Dec 17, 2018 | 6.414 | 6.426 | 6.052 | 6.096 | 5,169,107 | -0.30(-4.62%) |
Dec 14, 2018 | 6.420 | 6.493 | 6.381 | 6.392 | 1,507,949 | -0.03(-0.43%) |
Dec 13, 2018 | 6.565 | 6.610 | 6.420 | 6.420 | 1,499,930 | -0.15(-2.21%) |
Dec 12, 2018 | 6.526 | 6.615 | 6.509 | 6.565 | 2,977,185 | +0.07(+1.03%) |
Dec 11, 2018 | 6.532 | 6.543 | 6.451 | 6.498 | 2,071,456 | +0.03(+0.43%) |
Dec 10, 2018 | 6.582 | 6.615 | 6.379 | 6.470 | 3,441,937 | -0.11(-1.69%) |
Dec 07, 2018 | 6.610 | 6.646 | 6.582 | 6.582 | 3,108,947 | -0.01(-0.08%) |
Dec 06, 2018 | 6.526 | 6.615 | 6.476 | 6.587 | 2,765,882 | +0.06(+0.94%) |
Dec 04, 2018 | 6.638 | 6.710 | 6.498 | 6.526 | 2,352,911 | -0.11(-1.60%) |
Dec 03, 2018 | 6.643 | 6.721 | 6.604 | 6.632 | 3,172,041 | +0.02(+0.34%) |
Nov 30, 2018 | 6.598 | 6.688 | 6.598 | 6.610 | 10,977,502 | -0.22(-3.19%) |
Nov 29, 2018 | 6.833 | 6.866 | 6.799 | 6.827 | 1,256,306 | -0.02(-0.33%) |
Nov 28, 2018 | 6.855 | 6.872 | 6.783 | 6.849 | 1,499,190 | +0.02(+0.33%) |
Nov 27, 2018 | 6.777 | 6.838 | 6.688 | 6.827 | 1,800,131 | +0.05(+0.74%) |
Nov 26, 2018 | 6.738 | 6.788 | 6.704 | 6.777 | 2,332,591 | +0.09(+1.42%) |
Nov 23, 2018 | 6.632 | 6.704 | 6.615 | 6.682 | 592,709 | +0.06(+0.84%) |
Nov 21, 2018 | 6.626 | 6.626 | 6.626 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.649 | 6.682 | 6.481 | 6.593 | 3,219,011 | -0.09(-1.42%) |
Nov 19, 2018 | 6.766 | 6.799 | 6.665 | 6.688 | 1,223,225 | -0.06(-0.91%) |
Nov 16, 2018 | 6.654 | 6.760 | 6.643 | 6.749 | 1,487,870 | +0.06(+0.83%) |
Nov 15, 2018 | 6.760 | 6.760 | 6.615 | 6.693 | 3,487,582 | -0.10(-1.48%) |
Nov 14, 2018 | 6.950 | 6.955 | 6.760 | 6.794 | 2,955,886 | -0.12(-1.69%) |
Nov 13, 2018 | 6.824 | 6.927 | 6.813 | 6.911 | 2,845,773 | +0.10(+1.52%) |
Nov 12, 2018 | 6.774 | 6.982 | 6.774 | 6.807 | 3,920,403 | +0.08(+1.22%) |
Nov 09, 2018 | 6.616 | 6.731 | 6.594 | 6.725 | 2,100,822 | +0.13(+1.99%) |
Nov 08, 2018 | 6.627 | 6.643 | 6.567 | 6.594 | 1,455,710 | -0.03(-0.41%) |
Nov 07, 2018 | 6.660 | 6.682 | 6.583 | 6.622 | 2,118,487 | -0.02(-0.25%) |
Nov 06, 2018 | 6.654 | 6.659 | 6.523 | 6.638 | 2,371,053 | +0.01(+0.16%) |
Nov 05, 2018 | 6.698 | 6.720 | 6.611 | 6.627 | 2,101,429 | -0.05(-0.82%) |
Nov 02, 2018 | 6.551 | 6.774 | 6.496 | 6.682 | 3,580,997 | +0.19(+2.94%) |
Nov 01, 2018 | 6.605 | 6.605 | 6.458 | 6.491 | 1,884,345 | -0.10(-1.57%) |
Oct 31, 2018 | 6.578 | 6.632 | 6.554 | 6.594 | 2,283,005 | +0.04(+0.58%) |
Oct 30, 2018 | 6.441 | 6.561 | 6.420 | 6.556 | 1,579,934 | +0.13(+1.95%) |
Oct 29, 2018 | 6.474 | 6.572 | 6.403 | 6.430 | 1,792,761 | +0.02(+0.26%) |
Oct 26, 2018 | 6.458 | 6.480 | 6.381 | 6.414 | 1,679,485 | -0.07(-1.01%) |
Oct 25, 2018 | 6.420 | 6.507 | 6.332 | 6.480 | 1,483,963 | +0.07(+1.02%) |
Oct 24, 2018 | 6.289 | 6.466 | 6.267 | 6.414 | 2,470,373 | -0.01(-0.09%) |
Oct 23, 2018 | 6.436 | 6.516 | 6.373 | 6.420 | 1,326,363 | -0.05(-0.84%) |
Oct 22, 2018 | 6.458 | 6.540 | 6.458 | 6.474 | 907,305 | +0.04(+0.68%) |
Oct 19, 2018 | 6.430 | 6.510 | 6.398 | 6.430 | 932,437 | -0.03(-0.51%) |
Oct 18, 2018 | 6.501 | 6.545 | 6.441 | 6.463 | 1,064,212 | -0.04(-0.67%) |
Oct 17, 2018 | 6.474 | 6.507 | 6.447 | 6.507 | 1,041,103 | +0.02(+0.25%) |
Oct 16, 2018 | 6.409 | 6.491 | 6.360 | 6.491 | 1,659,767 | +0.10(+1.62%) |
Oct 15, 2018 | 6.360 | 6.417 | 6.316 | 6.387 | 1,310,724 | +0.03(+0.52%) |
Oct 12, 2018 | 6.349 | 6.392 | 6.305 | 6.354 | 1,363,483 | +0.05(+0.87%) |
Oct 11, 2018 | 6.332 | 6.392 | 6.278 | 6.299 | 1,500,078 | -0.06(-0.94%) |
Oct 10, 2018 | 6.414 | 6.458 | 6.354 | 6.360 | 1,536,363 | -0.08(-1.19%) |
Oct 09, 2018 | 6.414 | 6.463 | 6.354 | 6.436 | 2,340,244 | +0.13(+1.99%) |
Oct 08, 2018 | 6.278 | 6.310 | 6.234 | 6.310 | 819,110 | +0.08(+1.23%) |
Oct 05, 2018 | 6.245 | 6.272 | 6.212 | 6.234 | 721,768 | +0.00(+0.00%) |
Oct 04, 2018 | 6.289 | 6.289 | 6.218 | 6.234 | 1,481,292 | -0.05(-0.87%) |
Oct 03, 2018 | 6.250 | 6.351 | 6.245 | 6.289 | 1,613,588 | +0.05(+0.79%) |
Oct 02, 2018 | 6.212 | 6.245 | 6.196 | 6.239 | 1,098,352 | +0.02(+0.26%) |
Oct 01, 2018 | 6.278 | 6.310 | 6.207 | 6.223 | 1,609,476 | -0.04(-0.70%) |
Sep 28, 2018 | 6.179 | 6.283 | 6.179 | 6.267 | 1,546,856 | +0.08(+1.32%) |
Sep 27, 2018 | 6.141 | 6.216 | 6.130 | 6.185 | 1,149,202 | +0.05(+0.89%) |
Sep 26, 2018 | 6.256 | 6.261 | 6.130 | 6.130 | 2,199,018 | -0.13(-2.01%) |
Sep 25, 2018 | 6.278 | 6.297 | 6.250 | 6.256 | 1,674,297 | +0.01(+0.09%) |
Sep 24, 2018 | 6.360 | 6.370 | 6.250 | 6.250 | 1,659,551 | -0.09(-1.46%) |
Sep 21, 2018 | 6.321 | 6.398 | 6.310 | 6.343 | 4,220,697 | +0.03(+0.43%) |
Sep 20, 2018 | 6.392 | 6.420 | 6.256 | 6.316 | 2,960,681 | -0.08(-1.20%) |
Sep 19, 2018 | 6.545 | 6.545 | 6.321 | 6.392 | 3,508,414 | -0.15(-2.34%) |
Sep 18, 2018 | 6.561 | 6.600 | 6.540 | 6.545 | 1,639,030 | -0.02(-0.25%) |
Sep 17, 2018 | 6.578 | 6.583 | 6.540 | 6.561 | 1,794,259 | +0.00(+0.00%) |
Sep 14, 2018 | 6.583 | 6.616 | 6.545 | 6.561 | 1,313,472 | -0.03(-0.41%) |
Sep 13, 2018 | 6.600 | 6.632 | 6.551 | 6.589 | 1,226,466 | +0.02(+0.25%) |
Sep 12, 2018 | 6.643 | 6.654 | 6.551 | 6.572 | 1,312,321 | -0.08(-1.15%) |
Sep 11, 2018 | 6.600 | 6.665 | 6.594 | 6.649 | 1,239,315 | +0.04(+0.58%) |
Sep 10, 2018 | 6.583 | 6.616 | 6.567 | 6.611 | 1,336,882 | +0.05(+0.75%) |
Sep 07, 2018 | 6.616 | 6.630 | 6.551 | 6.561 | 1,295,885 | -0.04(-0.66%) |
Sep 06, 2018 | 6.600 | 6.671 | 6.589 | 6.605 | 1,680,465 | +0.01(+0.08%) |
Sep 05, 2018 | 6.518 | 6.611 | 6.518 | 6.600 | 2,716,971 | +0.07(+1.09%) |
Sep 04, 2018 | 6.693 | 6.742 | 6.501 | 6.529 | 4,187,272 | -0.16(-2.45%) |
Aug 31, 2018 | 6.693 | 6.693 | 6.693 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.583 | 6.641 | 6.578 | 6.622 | 1,574,470 | +0.05(+0.75%) |
Aug 29, 2018 | 6.583 | 6.600 | 6.551 | 6.572 | 1,389,981 | -0.02(-0.25%) |
Aug 28, 2018 | 6.605 | 6.621 | 6.534 | 6.589 | 1,659,921 | -0.01(-0.17%) |
Aug 27, 2018 | 6.594 | 6.611 | 6.570 | 6.600 | 1,587,000 | +0.03(+0.42%) |
Aug 24, 2018 | 6.529 | 6.578 | 6.512 | 6.572 | 2,096,059 | +0.05(+0.84%) |
Aug 23, 2018 | 6.463 | 6.529 | 6.463 | 6.518 | 2,318,397 | +0.07(+1.02%) |
Aug 22, 2018 | 6.398 | 6.452 | 6.376 | 6.452 | 2,578,525 | +0.04(+0.68%) |
Aug 21, 2018 | 6.381 | 6.436 | 6.354 | 6.409 | 1,950,751 | +0.04(+0.60%) |
Aug 20, 2018 | 6.349 | 6.406 | 6.321 | 6.370 | 1,935,121 | +0.03(+0.43%) |
Aug 17, 2018 | 6.305 | 6.354 | 6.267 | 6.343 | 1,879,162 | +0.05(+0.78%) |
Aug 16, 2018 | 6.218 | 6.310 | 6.207 | 6.294 | 3,140,843 | +0.07(+1.05%) |
Aug 15, 2018 | 6.234 | 6.245 | 6.144 | 6.229 | 2,532,687 | -0.02(-0.26%) |
Aug 14, 2018 | 6.168 | 6.261 | 6.130 | 6.245 | 2,745,647 | +0.11(+1.87%) |
Aug 13, 2018 | 6.136 | 6.184 | 6.109 | 6.130 | 3,194,199 | +0.02(+0.35%) |
Aug 10, 2018 | 6.141 | 6.146 | 6.098 | 6.109 | 1,916,127 | -0.01(-0.17%) |
Aug 09, 2018 | 6.050 | 6.146 | 6.034 | 6.120 | 2,144,228 | +0.07(+1.24%) |
Aug 08, 2018 | 6.146 | 6.146 | 6.018 | 6.045 | 3,095,518 | -0.06(-0.96%) |
Aug 07, 2018 | 6.232 | 6.232 | 6.077 | 6.104 | 3,824,892 | -0.07(-1.21%) |
Aug 06, 2018 | 6.274 | 6.306 | 6.173 | 6.178 | 3,043,862 | -0.09(-1.45%) |
Aug 03, 2018 | 6.136 | 6.274 | 6.098 | 6.269 | 3,492,925 | +0.19(+3.16%) |
Aug 02, 2018 | 6.082 | 6.120 | 6.066 | 6.077 | 2,331,076 | +0.00(+0.00%) |
Aug 01, 2018 | 6.061 | 6.093 | 5.991 | 6.077 | 1,792,712 | +0.01(+0.09%) |
Jul 31, 2018 | 6.077 | 6.093 | 6.013 | 6.072 | 2,229,785 | +0.00(+0.00%) |
Jul 30, 2018 | 6.061 | 6.123 | 5.997 | 6.072 | 3,362,384 | +0.11(+1.88%) |
Jul 27, 2018 | 5.975 | 5.975 | 5.917 | 5.959 | 1,951,708 | -0.01(-0.18%) |
Jul 26, 2018 | 5.970 | 5.981 | 5.933 | 5.970 | 1,188,624 | +0.01(+0.09%) |
Jul 25, 2018 | 5.911 | 5.997 | 5.904 | 5.965 | 1,778,470 | +0.05(+0.81%) |
Jul 24, 2018 | 5.938 | 5.970 | 5.895 | 5.917 | 2,732,087 | -0.10(-1.69%) |
Jul 23, 2018 | 6.039 | 6.088 | 5.970 | 6.018 | 2,555,255 | +0.02(+0.36%) |
Jul 20, 2018 | 5.981 | 6.023 | 5.975 | 5.997 | 1,665,675 | +0.01(+0.18%) |
Jul 19, 2018 | 5.986 | 6.013 | 5.949 | 5.986 | 2,605,795 | -0.01(-0.09%) |
Jul 18, 2018 | 6.194 | 6.205 | 5.970 | 5.991 | 7,033,106 | -0.25(-3.94%) |
Jul 17, 2018 | 5.917 | 6.258 | 5.863 | 6.237 | 16,599,538 | +0.42(+7.16%) |
Jul 16, 2018 | 5.821 | 5.842 | 5.794 | 5.821 | 2,039,663 | +0.01(+0.09%) |
Jul 13, 2018 | 5.847 | 5.853 | 5.799 | 5.815 | 1,656,253 | -0.03(-0.46%) |
Jul 12, 2018 | 5.847 | 5.874 | 5.821 | 5.842 | 1,815,478 | +0.00(+0.00%) |
Jul 11, 2018 | 5.772 | 5.847 | 5.772 | 5.842 | 3,700,501 | +0.07(+1.30%) |
Jul 10, 2018 | 5.794 | 5.813 | 5.756 | 5.767 | 1,862,752 | -0.03(-0.46%) |
Jul 09, 2018 | 5.842 | 5.863 | 5.778 | 5.794 | 5,300,267 | +0.00(+0.00%) |
Jul 06, 2018 | 5.703 | 5.837 | 5.703 | 5.794 | 5,433,057 | +0.10(+1.78%) |
Jul 05, 2018 | 5.666 | 5.692 | 5.644 | 5.692 | 1,218,881 | +0.04(+0.66%) |
Jul 03, 2018 | 5.655 | 5.655 | 5.655 | 0 | +0.02(+0.38%) | |
Jul 02, 2018 | 5.570 | 5.671 | 5.570 | 5.634 | 2,332,758 | +0.06(+1.15%) |
Jun 29, 2018 | 5.548 | 5.570 | 4,261,128 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.447 | 5.698 | 5.447 | 5.580 | 17,039,436 | +0.20(+3.77%) |
Jun 27, 2018 | 5.420 | 5.425 | 5.361 | 5.377 | 1,395,569 | -0.04(-0.69%) |
Jun 26, 2018 | 5.393 | 5.431 | 5.367 | 5.415 | 1,309,540 | +0.02(+0.40%) |
Jun 25, 2018 | 5.351 | 5.436 | 5.351 | 5.393 | 1,472,028 | +0.04(+0.80%) |
Jun 22, 2018 | 5.393 | 5.420 | 5.319 | 5.351 | 10,596,101 | -0.03(-0.60%) |
Jun 21, 2018 | 5.415 | 5.447 | 5.377 | 5.383 | 1,520,316 | -0.03(-0.49%) |
Jun 20, 2018 | 5.393 | 5.433 | 5.383 | 5.409 | 2,042,105 | +0.03(+0.60%) |
Jun 19, 2018 | 5.452 | 5.468 | 5.356 | 5.377 | 2,187,408 | -0.07(-1.37%) |
Jun 18, 2018 | 5.313 | 5.484 | 5.313 | 5.452 | 3,553,934 | +0.14(+2.72%) |
Jun 15, 2018 | 5.340 | 5.292 | 5.308 | 7,105,090 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.313 | 5.393 | 5.292 | 5.340 | 2,911,793 | +0.03(+0.60%) |
Jun 13, 2018 | 5.308 | 5.367 | 5.287 | 5.308 | 3,908,889 | +0.03(+0.51%) |
Jun 12, 2018 | 5.206 | 5.287 | 5.201 | 5.281 | 2,621,984 | +0.07(+1.33%) |
Jun 11, 2018 | 5.110 | 5.222 | 5.110 | 5.212 | 3,379,304 | +0.12(+2.31%) |
Jun 08, 2018 | 5.084 | 5.121 | 5.078 | 5.094 | 1,187,609 | +0.02(+0.42%) |
Jun 07, 2018 | 5.073 | 5.105 | 5.065 | 5.073 | 2,138,651 | +0.01(+0.11%) |
Jun 06, 2018 | 5.068 | 5.068 | 1,556,299 | +0.09(+1.71%) | ||
Jun 05, 2018 | 5.041 | 5.046 | 4.947 | 4.982 | 1,374,964 | -0.04(-0.85%) |
Jun 04, 2018 | 5.057 | 5.073 | 5.020 | 5.025 | 1,184,330 | -0.02(-0.32%) |
Jun 01, 2018 | 5.116 | 5.126 | 5.041 | 5.041 | 10,222,385 | -0.06(-1.26%) |
May 31, 2018 | 5.089 | 5.116 | 5.052 | 5.105 | 1,849,842 | +0.02(+0.31%) |
May 30, 2018 | 5.105 | 5.120 | 5.073 | 5.089 | 969,734 | +0.00(+0.00%) |
May 29, 2018 | 5.041 | 5.105 | 5.041 | 5.089 | 2,156,692 | +0.05(+0.95%) |
May 25, 2018 | 5.041 | 5.041 | 5.041 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.046 | 5.068 | 5.036 | 5.057 | 1,271,005 | +0.02(+0.32%) |
May 23, 2018 | 5.020 | 5.041 | 5.004 | 5.041 | 947,149 | -0.01(-0.11%) |
May 22, 2018 | 5.009 | 5.057 | 4.993 | 5.046 | 2,255,444 | +0.05(+1.07%) |
May 21, 2018 | 4.950 | 5.004 | 4.942 | 4.993 | 1,871,535 | +0.05(+0.97%) |
May 18, 2018 | 4.945 | 4.963 | 4.929 | 4.945 | 1,124,777 | +0.02(+0.33%) |
May 17, 2018 | 4.875 | 4.955 | 4.875 | 4.929 | 2,191,885 | +0.06(+1.21%) |
May 16, 2018 | 4.806 | 4.894 | 4.766 | 4.870 | 9,523,549 | -0.11(-2.25%) |
May 15, 2018 | 4.955 | 4.998 | 4.939 | 4.982 | 1,623,547 | +0.03(+0.54%) |
May 14, 2018 | 4.966 | 5.013 | 4.950 | 4.955 | 1,813,426 | +0.04(+0.87%) |
May 11, 2018 | 4.913 | 4.928 | 4.892 | 4.913 | 1,494,904 | +0.01(+0.21%) |
May 10, 2018 | 4.939 | 4.939 | 4.892 | 4.902 | 1,700,248 | -0.02(-0.42%) |
May 09, 2018 | 4.923 | 4.941 | 4.902 | 4.923 | 1,285,198 | +0.03(+0.64%) |
May 08, 2018 | 4.887 | 4.908 | 4.866 | 4.892 | 2,105,133 | +0.01(+0.21%) |
May 07, 2018 | 4.767 | 4.882 | 4.767 | 4.882 | 3,779,521 | +0.12(+2.51%) |
May 04, 2018 | 4.575 | 4.772 | 4.549 | 4.762 | 3,842,095 | +0.20(+4.33%) |
May 03, 2018 | 4.559 | 4.564 | 4.523 | 4.564 | 1,029,417 | +0.01(+0.11%) |
May 02, 2018 | 4.533 | 4.564 | 4.523 | 4.559 | 729,690 | +0.02(+0.46%) |
May 01, 2018 | 4.549 | 4.559 | 4.512 | 4.538 | 522,978 | -0.02(-0.34%) |
Apr 30, 2018 | 4.575 | 4.577 | 4.533 | 4.554 | 710,139 | -0.01(-0.23%) |
Apr 27, 2018 | 4.528 | 4.575 | 4.525 | 4.564 | 777,697 | +0.04(+0.80%) |
Apr 26, 2018 | 4.507 | 4.544 | 4.484 | 4.528 | 734,416 | +0.03(+0.69%) |
Apr 25, 2018 | 4.497 | 4.507 | 4.466 | 4.497 | 525,990 | +0.00(+0.00%) |
Apr 24, 2018 | 4.533 | 4.533 | 4.486 | 4.497 | 612,933 | -0.03(-0.69%) |
Apr 23, 2018 | 4.507 | 4.549 | 4.486 | 4.528 | 698,948 | +0.03(+0.69%) |
Apr 20, 2018 | 4.486 | 4.512 | 4.471 | 4.497 | 554,478 | +0.02(+0.46%) |
Apr 19, 2018 | 4.497 | 4.507 | 4.471 | 4.476 | 506,902 | -0.03(-0.58%) |
Apr 18, 2018 | 4.512 | 4.528 | 4.499 | 4.502 | 485,593 | -0.02(-0.46%) |
Apr 17, 2018 | 4.523 | 4.528 | 4.492 | 4.523 | 534,294 | +0.03(+0.58%) |
Apr 16, 2018 | 4.471 | 4.512 | 4.466 | 4.497 | 476,862 | +0.03(+0.58%) |
Apr 13, 2018 | 4.523 | 4.528 | 4.460 | 4.471 | 1,060,437 | -0.06(-1.26%) |
Apr 12, 2018 | 4.518 | 4.544 | 4.502 | 4.528 | 436,163 | +0.03(+0.58%) |
Apr 11, 2018 | 4.528 | 4.541 | 4.494 | 4.502 | 726,093 | -0.02(-0.46%) |
Apr 10, 2018 | 4.570 | 4.572 | 4.518 | 4.523 | 911,202 | -0.02(-0.34%) |
Apr 09, 2018 | 4.544 | 4.583 | 4.538 | 4.538 | 543,221 | +0.00(+0.00%) |
Apr 06, 2018 | 4.559 | 4.575 | 4.528 | 4.538 | 712,386 | -0.02(-0.46%) |
Apr 05, 2018 | 4.564 | 4.580 | 4.549 | 4.559 | 937,297 | -0.01(-0.23%) |
Apr 04, 2018 | 4.538 | 4.580 | 4.533 | 4.570 | 969,005 | +0.01(+0.23%) |
Apr 03, 2018 | 4.549 | 4.562 | 4.531 | 4.559 | 1,287,856 | +0.04(+0.80%) |
Apr 02, 2018 | 4.580 | 4.590 | 4.507 | 4.523 | 975,067 | -0.06(-1.36%) |
Mar 29, 2018 | 4.585 | 4.585 | 4.585 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.559 | 4.575 | 4.523 | 4.549 | 660,592 | +0.01(+0.11%) |
Mar 27, 2018 | 4.559 | 4.575 | 4.528 | 4.544 | 723,294 | -0.01(-0.23%) |
Mar 26, 2018 | 4.575 | 4.596 | 4.538 | 4.554 | 931,557 | +0.00(+0.00%) |
Mar 23, 2018 | 4.596 | 4.611 | 4.544 | 4.554 | 1,244,561 | -0.03(-0.57%) |
Mar 22, 2018 | 4.611 | 4.632 | 4.570 | 4.580 | 1,159,287 | -0.04(-0.79%) |
Mar 21, 2018 | 4.601 | 4.653 | 4.596 | 4.616 | 846,986 | +0.02(+0.45%) |
Mar 20, 2018 | 4.585 | 4.616 | 4.577 | 4.596 | 590,593 | +0.01(+0.11%) |
Mar 19, 2018 | 4.616 | 4.622 | 4.570 | 4.590 | 1,445,077 | -0.03(-0.56%) |
Mar 16, 2018 | 4.601 | 4.632 | 4.585 | 4.616 | 900,809 | +0.03(+0.57%) |
Mar 15, 2018 | 4.601 | 4.606 | 4.562 | 4.590 | 668,082 | +0.00(+0.00%) |
Mar 14, 2018 | 4.580 | 4.614 | 4.570 | 4.590 | 1,286,654 | +0.03(+0.68%) |
Mar 13, 2018 | 4.616 | 4.642 | 4.554 | 4.559 | 1,306,965 | -0.04(-0.90%) |
Mar 12, 2018 | 4.549 | 4.606 | 4.538 | 4.601 | 2,204,568 | +0.06(+1.26%) |
Mar 09, 2018 | 4.502 | 4.554 | 4.486 | 4.544 | 1,839,725 | +0.05(+1.16%) |
Mar 08, 2018 | 4.419 | 4.502 | 4.419 | 4.492 | 1,352,359 | +0.07(+1.65%) |
Mar 07, 2018 | 4.466 | 4.398 | 4.419 | 3,957,053 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.388 | 4.419 | 4.365 | 4.414 | 1,424,673 | +0.03(+0.69%) |
Mar 05, 2018 | 4.348 | 4.419 | 4.348 | 4.383 | 2,510,502 | +0.04(+0.93%) |
Mar 02, 2018 | 4.373 | 4.404 | 4.332 | 4.343 | 2,277,043 | -0.05(-1.04%) |