Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.948 | 4.976 | 4.829 | 4.834 | 1,651,872 | -0.05(-0.97%) |
Mar 28, 2019 | 5.024 | 5.043 | 4.881 | 4.881 | 2,993,533 | -0.22(-4.29%) |
Mar 27, 2019 | 5.167 | 5.233 | 5.091 | 5.100 | 1,892,430 | -0.08(-1.47%) |
Mar 26, 2019 | 5.043 | 5.200 | 4.986 | 5.176 | 1,882,832 | +0.08(+1.49%) |
Mar 25, 2019 | 5.062 | 5.233 | 5.005 | 5.100 | 3,142,704 | +0.11(+2.29%) |
Mar 22, 2019 | 4.976 | 5.110 | 4.891 | 4.986 | 1,830,953 | -0.01(-0.19%) |
Mar 21, 2019 | 4.938 | 5.010 | 4.791 | 4.996 | 2,689,372 | -0.04(-0.76%) |
Mar 20, 2019 | 4.815 | 5.062 | 4.739 | 5.034 | 2,633,359 | +0.23(+4.75%) |
Mar 19, 2019 | 4.824 | 4.843 | 4.758 | 4.805 | 2,513,575 | +0.03(+0.60%) |
Mar 18, 2019 | 4.843 | 4.843 | 4.691 | 4.777 | 2,154,743 | +0.01(+0.20%) |
Mar 15, 2019 | 4.843 | 4.891 | 4.691 | 4.767 | 4,742,487 | -0.03(-0.60%) |
Mar 14, 2019 | 4.910 | 4.929 | 4.791 | 4.796 | 1,549,743 | -0.27(-5.26%) |
Mar 13, 2019 | 5.034 | 5.100 | 4.977 | 5.062 | 2,479,120 | +0.09(+1.91%) |
Mar 12, 2019 | 4.730 | 4.977 | 4.720 | 4.967 | 1,942,739 | +0.26(+5.44%) |
Mar 11, 2019 | 4.806 | 4.863 | 4.616 | 4.711 | 1,779,005 | -0.09(-1.98%) |
Mar 08, 2019 | 4.616 | 4.825 | 4.616 | 4.806 | 2,662,199 | +0.30(+6.75%) |
Mar 07, 2019 | 4.426 | 4.597 | 4.359 | 4.502 | 1,791,319 | +0.05(+1.07%) |
Mar 06, 2019 | 4.559 | 4.564 | 4.435 | 4.454 | 1,241,390 | -0.11(-2.49%) |
Mar 05, 2019 | 4.568 | 4.606 | 4.530 | 4.568 | 1,348,419 | -0.01(-0.21%) |
Mar 04, 2019 | 4.549 | 4.606 | 4.435 | 4.578 | 1,680,067 | +0.00(+0.00%) |
Mar 01, 2019 | 4.511 | 4.777 | 4.473 | 4.578 | 2,350,956 | -0.02(-0.41%) |
Feb 28, 2019 | 4.559 | 4.611 | 4.511 | 4.597 | 1,369,404 | +0.00(+0.00%) |
Feb 27, 2019 | 4.644 | 4.663 | 4.540 | 4.597 | 1,138,106 | -0.08(-1.63%) |
Feb 26, 2019 | 4.616 | 4.749 | 4.606 | 4.673 | 1,628,528 | +0.05(+1.03%) |
Feb 25, 2019 | 4.701 | 4.734 | 4.597 | 4.625 | 2,751,511 | -0.06(-1.22%) |
Feb 22, 2019 | 4.578 | 4.796 | 4.578 | 4.682 | 1,996,228 | +0.10(+2.28%) |
Feb 21, 2019 | 4.492 | 4.701 | 4.359 | 4.578 | 3,421,394 | -0.06(-1.23%) |
Feb 20, 2019 | 4.663 | 4.768 | 4.568 | 4.635 | 4,093,347 | +0.07(+1.46%) |
Feb 19, 2019 | 4.388 | 4.663 | 4.350 | 4.568 | 3,464,079 | +0.26(+5.95%) |
Feb 15, 2019 | 4.340 | 4.378 | 4.236 | 4.312 | 1,726,260 | +0.00(+0.00%) |
Feb 14, 2019 | 4.198 | 4.340 | 4.150 | 4.312 | 1,346,306 | +0.11(+2.71%) |
Feb 13, 2019 | 4.150 | 4.274 | 4.150 | 4.198 | 1,423,215 | +0.00(+0.00%) |
Feb 12, 2019 | 4.217 | 4.245 | 4.122 | 4.198 | 1,059,792 | +0.03(+0.68%) |
Feb 11, 2019 | 4.122 | 4.245 | 4.093 | 4.169 | 1,503,786 | -0.02(-0.45%) |
Feb 08, 2019 | 4.122 | 4.198 | 4.055 | 4.188 | 1,295,195 | +0.10(+2.56%) |
Feb 07, 2019 | 4.160 | 4.198 | 4.017 | 4.084 | 1,999,900 | -0.09(-2.27%) |
Feb 06, 2019 | 4.198 | 4.359 | 4.160 | 4.179 | 2,395,792 | -0.04(-0.90%) |
Feb 05, 2019 | 4.207 | 4.226 | 4.112 | 4.217 | 1,012,621 | +0.01(+0.23%) |
Feb 04, 2019 | 4.141 | 4.226 | 4.103 | 4.207 | 1,183,790 | -0.01(-0.23%) |
Feb 01, 2019 | 4.274 | 4.274 | 4.117 | 4.217 | 1,649,607 | -0.02(-0.45%) |
Jan 31, 2019 | 4.264 | 4.312 | 4.188 | 4.236 | 1,863,888 | +0.03(+0.68%) |
Jan 30, 2019 | 4.179 | 4.283 | 4.074 | 4.207 | 2,580,662 | +0.03(+0.68%) |
Jan 29, 2019 | 4.103 | 4.198 | 4.017 | 4.179 | 2,589,395 | +0.13(+3.29%) |
Jan 28, 2019 | 3.837 | 4.098 | 3.837 | 4.046 | 4,582,071 | +0.22(+5.71%) |
Jan 25, 2019 | 3.761 | 3.970 | 3.761 | 3.827 | 2,913,004 | +0.15(+4.13%) |
Jan 24, 2019 | 3.638 | 3.747 | 3.638 | 3.675 | 1,408,513 | -0.01(-0.26%) |
Jan 23, 2019 | 3.723 | 3.738 | 3.647 | 3.685 | 1,391,115 | -0.08(-2.02%) |
Jan 22, 2019 | 3.628 | 3.808 | 3.552 | 3.761 | 3,860,273 | +0.12(+3.39%) |
Jan 18, 2019 | 3.818 | 3.818 | 3.600 | 3.638 | 2,704,632 | -0.22(-5.67%) |
Jan 17, 2019 | 3.894 | 3.960 | 3.846 | 3.856 | 2,334,050 | -0.04(-0.98%) |
Jan 16, 2019 | 3.723 | 3.908 | 3.694 | 3.894 | 2,820,142 | +0.17(+4.59%) |
Jan 15, 2019 | 3.619 | 3.799 | 3.605 | 3.723 | 2,842,772 | +0.10(+2.89%) |
Jan 14, 2019 | 3.628 | 3.675 | 3.524 | 3.619 | 1,764,862 | -0.03(-0.78%) |
Jan 11, 2019 | 3.619 | 3.680 | 3.590 | 3.647 | 3,363,864 | +0.03(+0.79%) |
Jan 10, 2019 | 3.675 | 3.723 | 3.552 | 3.619 | 2,252,622 | -0.08(-2.06%) |
Jan 09, 2019 | 3.656 | 3.713 | 3.600 | 3.694 | 1,969,471 | +0.07(+1.83%) |
Jan 08, 2019 | 3.562 | 3.656 | 3.495 | 3.628 | 1,776,808 | +0.03(+0.79%) |
Jan 07, 2019 | 3.666 | 3.799 | 3.562 | 3.600 | 2,846,101 | +0.00(+0.00%) |
Jan 04, 2019 | 3.628 | 3.647 | 3.500 | 3.600 | 2,806,344 | -0.06(-1.56%) |
Jan 03, 2019 | 3.619 | 3.680 | 3.552 | 3.656 | 1,768,546 | +0.08(+2.12%) |
Jan 02, 2019 | 3.391 | 3.638 | 3.391 | 3.581 | 2,220,369 | +0.16(+4.72%) |
Dec 31, 2018 | 3.419 | 3.467 | 3.334 | 3.419 | 2,508,684 | -0.01(-0.28%) |
Dec 28, 2018 | 3.457 | 3.514 | 3.372 | 3.429 | 2,030,974 | -0.02(-0.55%) |
Dec 27, 2018 | 3.476 | 3.590 | 3.419 | 3.448 | 2,953,871 | +0.04(+1.11%) |
Dec 26, 2018 | 3.571 | 3.590 | 3.324 | 3.410 | 2,564,038 | -0.10(-2.97%) |
Dec 24, 2018 | 3.429 | 3.552 | 3.410 | 3.514 | 2,513,106 | +0.16(+4.82%) |
Dec 21, 2018 | 3.324 | 3.419 | 3.229 | 3.353 | 17,868,662 | +0.03(+0.86%) |
Dec 20, 2018 | 3.201 | 3.362 | 3.201 | 3.324 | 5,709,261 | +0.21(+6.71%) |
Dec 19, 2018 | 3.315 | 3.448 | 3.115 | 3.115 | 6,638,496 | -0.15(-4.65%) |
Dec 18, 2018 | 3.087 | 3.315 | 3.039 | 3.267 | 4,238,238 | +0.24(+7.84%) |
Dec 17, 2018 | 2.859 | 3.139 | 2.849 | 3.030 | 5,775,924 | +0.21(+7.41%) |
Dec 14, 2018 | 2.935 | 2.963 | 2.754 | 2.821 | 8,454,411 | -0.20(-6.60%) |
Dec 13, 2018 | 3.229 | 3.229 | 2.935 | 3.020 | 7,753,740 | -0.22(-6.74%) |
Dec 12, 2018 | 3.296 | 3.353 | 3.234 | 3.239 | 2,767,986 | -0.09(-2.57%) |
Dec 11, 2018 | 3.495 | 3.524 | 3.305 | 3.324 | 2,374,525 | -0.14(-4.11%) |
Dec 10, 2018 | 3.391 | 3.495 | 3.381 | 3.467 | 2,322,471 | +0.05(+1.39%) |
Dec 07, 2018 | 3.220 | 3.467 | 3.220 | 3.419 | 2,624,821 | +0.22(+6.82%) |
Dec 06, 2018 | 3.172 | 3.258 | 3.134 | 3.201 | 2,356,984 | +0.01(+0.30%) |
Dec 04, 2018 | 3.229 | 3.277 | 3.153 | 3.191 | 1,752,162 | +0.01(+0.30%) |
Dec 03, 2018 | 3.153 | 3.220 | 3.115 | 3.182 | 1,474,791 | +0.12(+4.04%) |
Nov 30, 2018 | 3.039 | 3.077 | 2.944 | 3.058 | 1,507,779 | +0.03(+0.94%) |
Nov 29, 2018 | 3.077 | 3.134 | 3.011 | 3.030 | 1,539,465 | -0.04(-1.24%) |
Nov 28, 2018 | 3.030 | 3.177 | 3.020 | 3.068 | 2,111,143 | +0.04(+1.25%) |
Nov 27, 2018 | 3.096 | 3.125 | 3.011 | 3.030 | 1,436,281 | -0.09(-2.74%) |
Nov 26, 2018 | 3.182 | 3.210 | 3.096 | 3.115 | 1,421,449 | -0.05(-1.50%) |
Nov 23, 2018 | 3.343 | 3.353 | 3.115 | 3.163 | 1,432,285 | -0.24(-6.98%) |
Nov 21, 2018 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.42%) | |
Nov 20, 2018 | 3.410 | 3.419 | 3.258 | 3.353 | 2,636,145 | -0.06(-1.67%) |
Nov 19, 2018 | 3.457 | 3.495 | 3.391 | 3.410 | 1,265,191 | -0.06(-1.64%) |
Nov 16, 2018 | 3.448 | 3.543 | 3.419 | 3.467 | 1,595,593 | +0.08(+2.24%) |
Nov 15, 2018 | 3.372 | 3.448 | 3.334 | 3.391 | 1,225,257 | +0.05(+1.42%) |
Nov 14, 2018 | 3.210 | 3.410 | 3.191 | 3.343 | 1,575,022 | +0.11(+3.53%) |
Nov 13, 2018 | 3.315 | 3.353 | 3.153 | 3.229 | 2,942,357 | -0.09(-2.58%) |
Nov 12, 2018 | 3.410 | 3.448 | 3.277 | 3.315 | 1,553,487 | -0.09(-2.79%) |
Nov 09, 2018 | 3.543 | 3.562 | 3.400 | 3.410 | 2,057,824 | -0.19(-5.28%) |
Nov 08, 2018 | 3.647 | 3.694 | 3.590 | 3.600 | 1,521,129 | -0.09(-2.32%) |
Nov 07, 2018 | 3.704 | 3.732 | 3.656 | 3.685 | 1,549,616 | -0.01(-0.26%) |
Nov 06, 2018 | 3.770 | 3.808 | 3.600 | 3.694 | 1,400,450 | -0.08(-2.02%) |
Nov 05, 2018 | 3.732 | 3.799 | 3.656 | 3.770 | 1,560,276 | +0.09(+2.58%) |
Nov 02, 2018 | 3.856 | 3.941 | 3.552 | 3.675 | 3,090,632 | -0.33(-8.29%) |
Nov 01, 2018 | 3.922 | 4.027 | 3.875 | 4.008 | 2,544,614 | +0.22(+5.76%) |
Oct 31, 2018 | 3.913 | 3.913 | 3.770 | 3.789 | 2,644,133 | -0.15(-3.86%) |
Oct 30, 2018 | 3.922 | 4.017 | 3.865 | 3.941 | 2,099,649 | -0.01(-0.24%) |
Oct 29, 2018 | 4.131 | 4.188 | 3.941 | 3.951 | 2,073,805 | -0.18(-4.37%) |
Oct 26, 2018 | 4.169 | 4.312 | 4.122 | 4.131 | 1,631,813 | -0.01(-0.23%) |
Oct 25, 2018 | 4.464 | 4.492 | 4.131 | 4.141 | 2,393,871 | -0.30(-6.84%) |
Oct 24, 2018 | 4.483 | 4.530 | 4.416 | 4.445 | 1,178,316 | -0.05(-1.06%) |
Oct 23, 2018 | 4.397 | 4.568 | 4.397 | 4.492 | 2,254,127 | +0.26(+6.05%) |
Oct 22, 2018 | 4.359 | 4.359 | 4.236 | 4.236 | 1,438,502 | -0.14(-3.25%) |
Oct 19, 2018 | 4.397 | 4.454 | 4.378 | 4.378 | 1,442,077 | +0.05(+1.10%) |
Oct 18, 2018 | 4.568 | 4.597 | 4.312 | 4.331 | 3,522,868 | -0.28(-6.17%) |
Oct 17, 2018 | 4.644 | 4.749 | 4.568 | 4.616 | 1,663,249 | -0.02(-0.41%) |
Oct 16, 2018 | 4.682 | 4.730 | 4.568 | 4.635 | 2,170,672 | -0.04(-0.81%) |
Oct 15, 2018 | 4.711 | 4.815 | 4.625 | 4.673 | 1,658,026 | +0.03(+0.61%) |
Oct 12, 2018 | 4.701 | 4.739 | 4.530 | 4.644 | 2,333,794 | -0.13(-2.78%) |
Oct 11, 2018 | 4.464 | 4.806 | 4.322 | 4.777 | 3,213,757 | +0.41(+9.33%) |
Oct 10, 2018 | 4.313 | 4.408 | 4.208 | 4.370 | 1,348,750 | +0.08(+1.77%) |
Oct 09, 2018 | 4.417 | 4.455 | 4.284 | 4.294 | 1,377,190 | -0.18(-4.03%) |
Oct 08, 2018 | 4.256 | 4.493 | 4.227 | 4.474 | 1,693,351 | +0.09(+2.16%) |
Oct 05, 2018 | 4.417 | 4.483 | 4.351 | 4.379 | 1,582,518 | -0.04(-0.86%) |
Oct 04, 2018 | 4.445 | 4.569 | 4.398 | 4.417 | 1,271,449 | -0.01(-0.21%) |
Oct 03, 2018 | 4.531 | 4.531 | 4.351 | 4.426 | 932,573 | -0.07(-1.48%) |
Oct 02, 2018 | 4.436 | 4.611 | 4.398 | 4.493 | 2,228,200 | +0.13(+3.04%) |
Oct 01, 2018 | 4.360 | 4.398 | 4.303 | 4.360 | 1,106,758 | -0.01(-0.22%) |
Sep 28, 2018 | 4.265 | 4.417 | 4.261 | 4.370 | 1,456,971 | +0.12(+2.90%) |
Sep 27, 2018 | 4.275 | 4.294 | 4.171 | 4.246 | 1,651,355 | -0.07(-1.54%) |
Sep 26, 2018 | 4.417 | 4.417 | 4.265 | 4.313 | 1,786,047 | -0.12(-2.78%) |
Sep 25, 2018 | 4.502 | 4.550 | 4.408 | 4.436 | 1,480,864 | +0.00(+0.00%) |
Sep 24, 2018 | 4.417 | 4.545 | 4.379 | 4.436 | 2,057,001 | +0.04(+0.86%) |
Sep 21, 2018 | 4.351 | 4.426 | 4.265 | 4.398 | 5,228,639 | -0.03(-0.64%) |
Sep 20, 2018 | 4.455 | 4.464 | 4.351 | 4.426 | 1,592,129 | +0.05(+1.08%) |
Sep 19, 2018 | 4.256 | 4.417 | 4.256 | 4.379 | 1,555,204 | +0.16(+3.82%) |
Sep 18, 2018 | 4.256 | 4.308 | 4.156 | 4.218 | 1,508,961 | -0.03(-0.67%) |
Sep 17, 2018 | 4.332 | 4.370 | 4.171 | 4.246 | 4,709,203 | -0.02(-0.44%) |
Sep 14, 2018 | 4.246 | 4.303 | 4.180 | 4.265 | 1,505,396 | +0.02(+0.45%) |
Sep 13, 2018 | 4.360 | 4.493 | 4.199 | 4.246 | 1,350,177 | -0.06(-1.32%) |
Sep 12, 2018 | 4.009 | 4.360 | 3.934 | 4.303 | 2,188,483 | +0.32(+8.10%) |
Sep 11, 2018 | 3.924 | 4.009 | 3.848 | 3.981 | 1,199,646 | +0.04(+0.96%) |
Sep 10, 2018 | 4.066 | 4.114 | 3.943 | 3.943 | 1,496,046 | -0.15(-3.70%) |
Sep 07, 2018 | 4.038 | 4.152 | 3.981 | 4.095 | 1,283,844 | +0.03(+0.70%) |
Sep 06, 2018 | 4.009 | 4.133 | 3.990 | 4.066 | 2,026,992 | +0.13(+3.37%) |
Sep 05, 2018 | 4.028 | 4.066 | 3.886 | 3.934 | 1,545,568 | -0.08(-1.89%) |
Sep 04, 2018 | 4.076 | 4.114 | 3.886 | 4.009 | 1,951,319 | -0.15(-3.64%) |
Aug 31, 2018 | 4.161 | 4.161 | 4.161 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.284 | 4.313 | 4.133 | 4.161 | 1,244,251 | -0.16(-3.73%) |
Aug 29, 2018 | 4.341 | 4.398 | 4.265 | 4.322 | 954,453 | +0.02(+0.44%) |
Aug 28, 2018 | 4.512 | 4.531 | 4.275 | 4.303 | 1,012,632 | -0.17(-3.81%) |
Aug 27, 2018 | 4.322 | 4.483 | 4.322 | 4.474 | 1,290,822 | +0.18(+4.19%) |
Aug 24, 2018 | 4.095 | 4.389 | 4.095 | 4.294 | 1,435,871 | +0.27(+6.59%) |
Aug 23, 2018 | 4.246 | 4.256 | 3.990 | 4.028 | 1,652,804 | -0.25(-5.76%) |
Aug 22, 2018 | 4.265 | 4.284 | 4.213 | 4.275 | 1,737,043 | +0.03(+0.67%) |
Aug 21, 2018 | 4.208 | 4.270 | 4.180 | 4.246 | 1,084,559 | +0.04(+0.90%) |
Aug 20, 2018 | 4.190 | 4.265 | 4.114 | 4.208 | 1,329,815 | +0.06(+1.37%) |
Aug 17, 2018 | 4.085 | 4.227 | 4.057 | 4.152 | 2,474,214 | +0.09(+2.34%) |
Aug 16, 2018 | 4.265 | 4.408 | 4.052 | 4.057 | 1,973,526 | -0.16(-3.82%) |
Aug 15, 2018 | 4.322 | 4.341 | 4.147 | 4.218 | 2,930,267 | -0.17(-3.89%) |
Aug 14, 2018 | 4.417 | 4.455 | 4.351 | 4.389 | 1,379,394 | -0.03(-0.64%) |
Aug 13, 2018 | 4.540 | 4.559 | 4.398 | 4.417 | 2,410,419 | -0.13(-2.92%) |
Aug 10, 2018 | 4.550 | 4.682 | 4.521 | 4.550 | 1,482,186 | -0.03(-0.62%) |
Aug 09, 2018 | 4.701 | 4.711 | 4.569 | 4.578 | 1,181,145 | -0.08(-1.63%) |
Aug 08, 2018 | 4.692 | 4.720 | 4.616 | 4.654 | 1,306,871 | -0.03(-0.61%) |
Aug 07, 2018 | 4.986 | 5.062 | 4.654 | 4.682 | 3,079,640 | -0.27(-5.54%) |
Aug 06, 2018 | 4.919 | 5.005 | 4.891 | 4.957 | 856,621 | +0.00(+0.00%) |
Aug 03, 2018 | 5.175 | 5.204 | 4.948 | 4.957 | 1,851,546 | -0.21(-4.04%) |
Aug 02, 2018 | 5.118 | 5.289 | 5.118 | 5.166 | 1,242,744 | +0.01(+0.18%) |
Aug 01, 2018 | 5.147 | 5.242 | 5.118 | 5.156 | 1,599,297 | +0.01(+0.18%) |
Jul 31, 2018 | 5.137 | 5.232 | 5.118 | 5.147 | 1,405,001 | -0.06(-1.09%) |
Jul 30, 2018 | 5.270 | 5.308 | 5.156 | 5.204 | 1,186,509 | -0.08(-1.44%) |
Jul 27, 2018 | 5.289 | 5.403 | 5.261 | 5.280 | 1,759,971 | +0.00(+0.00%) |
Jul 26, 2018 | 5.336 | 5.479 | 5.270 | 5.280 | 2,269,200 | -0.09(-1.76%) |
Jul 25, 2018 | 5.137 | 5.485 | 5.128 | 5.374 | 3,871,310 | +0.28(+5.59%) |
Jul 24, 2018 | 5.062 | 5.142 | 5.040 | 5.090 | 1,566,627 | +0.05(+0.94%) |
Jul 23, 2018 | 5.185 | 5.185 | 5.019 | 5.043 | 1,595,846 | -0.15(-2.92%) |
Jul 20, 2018 | 5.280 | 5.303 | 5.175 | 5.194 | 976,405 | +0.01(+0.18%) |
Jul 19, 2018 | 5.071 | 5.313 | 5.043 | 5.185 | 2,207,222 | +0.02(+0.37%) |
Jul 18, 2018 | 5.289 | 5.308 | 5.166 | 5.166 | 1,775,035 | -0.16(-3.02%) |
Jul 17, 2018 | 5.232 | 5.370 | 5.223 | 5.327 | 1,371,906 | +0.04(+0.72%) |
Jul 16, 2018 | 5.270 | 5.351 | 5.261 | 5.289 | 809,059 | -0.01(-0.18%) |
Jul 13, 2018 | 5.289 | 5.351 | 5.289 | 5.299 | 980,305 | -0.04(-0.71%) |
Jul 12, 2018 | 5.289 | 5.365 | 5.251 | 5.336 | 816,478 | +0.09(+1.62%) |
Jul 11, 2018 | 5.355 | 5.428 | 5.232 | 5.251 | 1,855,108 | -0.17(-3.15%) |
Jul 10, 2018 | 5.412 | 5.460 | 5.332 | 5.422 | 1,092,147 | -0.01(-0.17%) |
Jul 09, 2018 | 5.583 | 5.611 | 5.425 | 5.431 | 2,209,490 | -0.11(-2.05%) |
Jul 06, 2018 | 5.545 | 5.592 | 5.517 | 5.545 | 1,810,445 | -0.03(-0.51%) |
Jul 05, 2018 | 5.611 | 5.611 | 5.474 | 5.573 | 2,333,341 | +0.09(+1.55%) |
Jul 03, 2018 | 5.488 | 5.488 | 5.488 | 0 | +0.11(+2.12%) | |
Jul 02, 2018 | 5.317 | 5.445 | 5.317 | 5.374 | 903,698 | -0.02(-0.35%) |
Jun 29, 2018 | 5.327 | 5.441 | 5.317 | 5.393 | 1,015,802 | +0.10(+1.97%) |
Jun 28, 2018 | 5.289 | 5.384 | 5.289 | 5.289 | 1,214,706 | +0.01(+0.18%) |
Jun 27, 2018 | 5.289 | 5.327 | 5.261 | 5.280 | 1,025,134 | -0.06(-1.07%) |
Jun 26, 2018 | 5.232 | 5.393 | 5.232 | 5.336 | 829,639 | +0.05(+0.90%) |
Jun 25, 2018 | 5.384 | 5.431 | 5.280 | 5.289 | 1,144,942 | -0.10(-1.93%) |
Jun 22, 2018 | 5.336 | 5.403 | 5.308 | 5.393 | 857,890 | +0.09(+1.61%) |
Jun 21, 2018 | 5.299 | 5.379 | 5.284 | 5.308 | 1,565,672 | -0.02(-0.36%) |
Jun 20, 2018 | 5.412 | 5.431 | 5.317 | 5.327 | 1,353,365 | -0.07(-1.23%) |
Jun 19, 2018 | 5.422 | 5.479 | 5.384 | 5.393 | 1,271,171 | -0.10(-1.90%) |
Jun 18, 2018 | 5.488 | 5.564 | 5.461 | 5.498 | 926,968 | +0.00(+0.00%) |
Jun 15, 2018 | 5.621 | 5.479 | 5.498 | 5,592,624 | -0.12(-2.19%) | |
Jun 14, 2018 | 5.716 | 5.810 | 5.602 | 5.621 | 2,037,934 | -0.04(-0.67%) |
Jun 13, 2018 | 5.602 | 5.716 | 5.545 | 5.659 | 2,175,585 | +0.05(+0.84%) |
Jun 12, 2018 | 5.611 | 5.659 | 5.573 | 5.611 | 1,993,197 | -0.04(-0.67%) |
Jun 11, 2018 | 5.640 | 5.678 | 5.554 | 5.649 | 1,760,775 | -0.01(-0.17%) |
Jun 08, 2018 | 5.592 | 5.668 | 5.564 | 5.659 | 1,612,660 | +0.07(+1.19%) |
Jun 07, 2018 | 5.630 | 5.687 | 5.531 | 5.592 | 2,913,849 | +0.09(+1.72%) |
Jun 06, 2018 | 5.526 | 5.498 | 3,028,601 | +0.20(+3.76%) | ||
Jun 05, 2018 | 5.194 | 5.351 | 5.166 | 5.299 | 1,572,858 | +0.11(+2.19%) |
Jun 04, 2018 | 5.308 | 5.308 | 5.142 | 5.185 | 1,398,646 | -0.07(-1.26%) |
Jun 01, 2018 | 5.213 | 5.317 | 5.137 | 5.251 | 1,645,519 | +0.00(+0.00%) |
May 31, 2018 | 5.185 | 5.289 | 5.118 | 5.251 | 1,820,899 | +0.07(+1.28%) |
May 30, 2018 | 5.118 | 5.242 | 5.099 | 5.185 | 1,243,390 | +0.09(+1.67%) |
May 29, 2018 | 5.033 | 5.194 | 5.005 | 5.099 | 1,429,061 | -0.07(-1.28%) |
May 25, 2018 | 5.166 | 5.166 | 5.166 | 0 | -0.04(-0.73%) | |
May 24, 2018 | 5.071 | 5.223 | 5.024 | 5.204 | 2,748,672 | +0.23(+4.57%) |
May 23, 2018 | 4.749 | 4.976 | 4.730 | 4.976 | 2,233,191 | +0.23(+4.79%) |
May 22, 2018 | 4.948 | 5.000 | 4.739 | 4.749 | 2,405,621 | -0.19(-3.84%) |
May 21, 2018 | 4.844 | 4.948 | 4.834 | 4.938 | 981,181 | +0.09(+1.96%) |
May 18, 2018 | 4.872 | 4.900 | 4.815 | 4.844 | 2,523,698 | -0.04(-0.78%) |
May 17, 2018 | 4.787 | 4.900 | 4.768 | 4.881 | 1,295,285 | +0.11(+2.39%) |
May 16, 2018 | 4.806 | 4.844 | 4.730 | 4.768 | 2,524,082 | -0.04(-0.79%) |
May 15, 2018 | 4.853 | 4.872 | 4.739 | 4.806 | 1,918,540 | -0.15(-3.06%) |
May 14, 2018 | 5.024 | 5.052 | 4.938 | 4.957 | 1,601,206 | -0.07(-1.32%) |
May 11, 2018 | 5.081 | 5.099 | 4.910 | 5.024 | 2,105,385 | -0.04(-0.75%) |
May 10, 2018 | 4.986 | 5.090 | 4.896 | 5.062 | 2,420,052 | +0.11(+2.30%) |
May 09, 2018 | 5.005 | 5.024 | 4.929 | 4.948 | 1,912,071 | -0.03(-0.57%) |
May 08, 2018 | 5.024 | 5.033 | 4.905 | 4.976 | 1,555,972 | -0.06(-1.13%) |
May 07, 2018 | 5.109 | 5.147 | 5.024 | 5.033 | 1,012,980 | -0.06(-1.12%) |
May 04, 2018 | 5.137 | 5.161 | 5.081 | 5.090 | 886,000 | -0.09(-1.65%) |
May 03, 2018 | 5.336 | 5.336 | 5.142 | 5.175 | 1,016,863 | -0.06(-1.09%) |
May 02, 2018 | 5.128 | 5.351 | 4.995 | 5.232 | 2,842,861 | +0.23(+4.55%) |
May 01, 2018 | 5.081 | 5.099 | 4.881 | 5.005 | 1,683,156 | -0.11(-2.22%) |
Apr 30, 2018 | 5.109 | 5.194 | 5.099 | 5.118 | 1,139,963 | -0.07(-1.28%) |
Apr 27, 2018 | 5.109 | 5.232 | 5.099 | 5.185 | 1,110,484 | +0.08(+1.48%) |
Apr 26, 2018 | 5.081 | 5.156 | 5.062 | 5.109 | 1,107,481 | -0.01(-0.19%) |
Apr 25, 2018 | 5.071 | 5.223 | 5.071 | 5.118 | 764,468 | -0.04(-0.74%) |
Apr 24, 2018 | 5.137 | 5.175 | 5.109 | 5.156 | 1,187,334 | +0.06(+1.12%) |
Apr 23, 2018 | 5.156 | 5.161 | 5.081 | 5.099 | 1,376,064 | -0.12(-2.36%) |
Apr 20, 2018 | 5.232 | 5.242 | 5.175 | 5.223 | 946,692 | -0.04(-0.72%) |
Apr 19, 2018 | 5.431 | 5.441 | 5.223 | 5.261 | 1,756,279 | -0.15(-2.80%) |
Apr 18, 2018 | 5.441 | 5.488 | 5.355 | 5.412 | 2,435,881 | +0.06(+1.06%) |
Apr 17, 2018 | 5.346 | 5.393 | 5.313 | 5.355 | 1,073,202 | +0.00(+0.00%) |
Apr 16, 2018 | 5.441 | 5.460 | 5.308 | 5.355 | 1,319,991 | -0.07(-1.22%) |
Apr 13, 2018 | 5.299 | 5.431 | 5.256 | 5.422 | 1,688,842 | +0.21(+4.00%) |
Apr 12, 2018 | 5.232 | 5.341 | 5.175 | 5.213 | 1,526,988 | -0.06(-1.08%) |
Apr 11, 2018 | 5.242 | 5.459 | 5.242 | 5.270 | 3,306,788 | +0.09(+1.64%) |
Apr 10, 2018 | 5.147 | 5.261 | 5.095 | 5.185 | 1,541,849 | +0.12(+2.43%) |
Apr 09, 2018 | 5.166 | 5.175 | 5.015 | 5.062 | 2,341,190 | -0.13(-2.55%) |
Apr 06, 2018 | 5.062 | 5.204 | 5.062 | 5.194 | 1,728,427 | +0.15(+3.00%) |
Apr 05, 2018 | 4.920 | 5.100 | 4.901 | 5.043 | 2,329,426 | +0.07(+1.33%) |
Apr 04, 2018 | 4.958 | 5.180 | 4.939 | 4.977 | 2,864,080 | +0.09(+1.74%) |
Apr 03, 2018 | 4.996 | 5.015 | 4.863 | 4.892 | 2,360,286 | -0.12(-2.45%) |