Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.486 | 5.503 | 5.358 | 5.383 | 36,528,944 | -0.05(-0.91%) |
Apr 29, 2019 | 5.482 | 5.498 | 5.429 | 5.433 | 25,847,268 | -0.00(-0.07%) |
Apr 26, 2019 | 5.457 | 5.489 | 5.390 | 5.436 | 30,820,566 | -0.03(-0.58%) |
Apr 25, 2019 | 5.418 | 5.528 | 5.383 | 5.468 | 36,664,084 | +0.05(+0.85%) |
Apr 24, 2019 | 5.563 | 5.563 | 5.344 | 5.422 | 46,585,316 | -0.16(-2.91%) |
Apr 23, 2019 | 5.606 | 5.634 | 5.542 | 5.585 | 39,054,596 | +0.04(+0.70%) |
Apr 22, 2019 | 5.553 | 5.606 | 5.517 | 5.546 | 33,819,724 | +0.02(+0.45%) |
Apr 18, 2019 | 5.535 | 5.602 | 5.457 | 5.521 | 72,321,784 | +0.11(+2.09%) |
Apr 17, 2019 | 5.524 | 5.528 | 5.312 | 5.408 | 51,106,796 | -0.02(-0.46%) |
Apr 16, 2019 | 5.274 | 5.514 | 5.270 | 5.433 | 67,364,200 | +0.12(+2.33%) |
Apr 15, 2019 | 5.440 | 5.443 | 5.277 | 5.309 | 82,939,952 | +0.03(+0.54%) |
Apr 12, 2019 | 5.553 | 5.577 | 5.263 | 5.281 | 175,859,936 | -0.54(-9.29%) |
Apr 11, 2019 | 5.917 | 5.942 | 5.786 | 5.821 | 61,850,332 | -0.18(-3.06%) |
Apr 10, 2019 | 5.956 | 6.058 | 5.931 | 6.005 | 54,743,828 | +0.04(+0.65%) |
Apr 09, 2019 | 5.984 | 5.995 | 5.881 | 5.966 | 42,350,340 | -0.04(-0.65%) |
Apr 08, 2019 | 5.899 | 6.069 | 5.896 | 6.005 | 77,629,656 | +0.17(+2.97%) |
Apr 05, 2019 | 5.701 | 5.871 | 5.692 | 5.832 | 59,308,428 | +0.12(+2.04%) |
Apr 04, 2019 | 5.500 | 5.744 | 5.496 | 5.715 | 46,033,948 | +0.16(+2.86%) |
Apr 03, 2019 | 5.701 | 5.729 | 5.539 | 5.556 | 50,157,468 | -0.11(-1.87%) |
Apr 02, 2019 | 5.645 | 5.669 | 5.574 | 5.662 | 40,546,200 | +0.03(+0.50%) |
Apr 01, 2019 | 5.708 | 5.737 | 5.608 | 5.634 | 42,471,580 | +0.01(+0.13%) |
Mar 29, 2019 | 5.673 | 5.722 | 5.586 | 5.627 | 39,799,432 | +0.04(+0.76%) |
Mar 28, 2019 | 5.401 | 5.620 | 5.390 | 5.585 | 54,538,700 | +0.11(+2.00%) |
Mar 27, 2019 | 5.627 | 5.662 | 5.457 | 5.475 | 67,787,280 | -0.32(-5.49%) |
Mar 26, 2019 | 5.726 | 5.811 | 5.680 | 5.793 | 50,279,792 | +0.18(+3.21%) |
Mar 25, 2019 | 5.623 | 5.673 | 5.532 | 5.613 | 55,451,604 | +0.02(+0.38%) |
Mar 22, 2019 | 5.772 | 5.835 | 5.577 | 5.592 | 100,471,264 | -0.43(-7.21%) |
Mar 21, 2019 | 6.104 | 6.175 | 5.871 | 6.026 | 86,244,280 | -0.20(-3.29%) |
Mar 20, 2019 | 6.132 | 6.327 | 6.122 | 6.231 | 60,003,548 | +0.09(+1.50%) |
Mar 19, 2019 | 6.076 | 6.206 | 6.044 | 6.139 | 91,042,696 | +0.09(+1.52%) |
Mar 18, 2019 | 5.874 | 6.048 | 5.867 | 6.048 | 64,777,516 | +0.18(+3.13%) |
Mar 15, 2019 | 5.754 | 5.878 | 5.751 | 5.864 | 68,744,216 | +0.12(+2.09%) |
Mar 14, 2019 | 5.744 | 5.804 | 5.698 | 5.744 | 39,648,104 | +0.00(+0.00%) |
Mar 13, 2019 | 5.567 | 5.782 | 5.563 | 5.744 | 39,005,276 | +0.15(+2.72%) |
Mar 12, 2019 | 5.630 | 5.715 | 5.577 | 5.592 | 31,191,592 | -0.02(-0.32%) |
Mar 11, 2019 | 5.433 | 5.645 | 5.425 | 5.609 | 57,180,476 | +0.31(+5.94%) |
Mar 08, 2019 | 5.256 | 5.305 | 5.212 | 5.295 | 35,685,440 | -0.02(-0.40%) |
Mar 07, 2019 | 5.411 | 5.411 | 5.284 | 5.316 | 29,826,760 | -0.09(-1.64%) |
Mar 06, 2019 | 5.500 | 5.517 | 5.358 | 5.404 | 31,548,220 | -0.13(-2.36%) |
Mar 05, 2019 | 5.471 | 5.546 | 5.454 | 5.535 | 17,454,468 | +0.04(+0.64%) |
Mar 04, 2019 | 5.524 | 5.549 | 5.447 | 5.500 | 23,547,242 | +0.02(+0.45%) |
Mar 01, 2019 | 5.542 | 5.602 | 5.454 | 5.475 | 41,371,352 | -0.08(-1.46%) |
Feb 28, 2019 | 5.793 | 5.797 | 5.503 | 5.556 | 79,009,256 | -0.25(-4.26%) |
Feb 27, 2019 | 5.779 | 5.857 | 5.733 | 5.804 | 35,079,608 | +0.05(+0.92%) |
Feb 26, 2019 | 5.790 | 5.835 | 5.708 | 5.751 | 36,502,852 | +0.01(+0.18%) |
Feb 25, 2019 | 5.850 | 5.860 | 5.740 | 5.740 | 44,833,256 | -0.14(-2.35%) |
Feb 22, 2019 | 5.903 | 5.919 | 5.843 | 5.878 | 32,674,282 | -0.01(-0.12%) |
Feb 21, 2019 | 5.878 | 5.934 | 5.798 | 5.885 | 39,109,672 | -0.02(-0.42%) |
Feb 20, 2019 | 5.903 | 6.037 | 5.885 | 5.910 | 46,316,628 | -0.03(-0.48%) |
Feb 19, 2019 | 5.878 | 5.977 | 5.874 | 5.938 | 31,613,958 | +0.02(+0.30%) |
Feb 15, 2019 | 5.934 | 5.949 | 5.860 | 5.920 | 32,089,196 | +0.01(+0.18%) |
Feb 14, 2019 | 5.729 | 5.938 | 5.708 | 5.910 | 52,542,004 | +0.16(+2.83%) |
Feb 13, 2019 | 5.694 | 5.790 | 5.687 | 5.747 | 42,523,252 | +0.08(+1.37%) |
Feb 12, 2019 | 5.616 | 5.708 | 5.595 | 5.669 | 47,436,568 | +0.25(+4.70%) |
Feb 11, 2019 | 5.479 | 5.479 | 5.387 | 5.415 | 38,048,104 | -0.13(-2.36%) |
Feb 08, 2019 | 5.595 | 5.602 | 5.441 | 5.546 | 30,233,218 | -0.07(-1.20%) |
Feb 07, 2019 | 5.737 | 5.751 | 5.524 | 5.613 | 57,278,236 | -0.12(-2.10%) |
Feb 06, 2019 | 5.737 | 5.782 | 5.691 | 5.733 | 54,898,820 | -0.14(-2.47%) |
Feb 05, 2019 | 5.797 | 5.903 | 5.786 | 5.878 | 33,326,330 | +0.05(+0.85%) |
Feb 04, 2019 | 5.715 | 5.860 | 5.705 | 5.828 | 44,859,800 | +0.02(+0.37%) |
Feb 01, 2019 | 5.719 | 5.811 | 5.708 | 5.807 | 42,452,124 | +0.05(+0.80%) |
Jan 31, 2019 | 5.740 | 5.793 | 5.691 | 5.761 | 70,216,152 | +0.11(+1.87%) |
Jan 30, 2019 | 5.588 | 5.655 | 5.535 | 5.655 | 44,665,940 | +0.15(+2.76%) |
Jan 29, 2019 | 5.500 | 5.560 | 5.457 | 5.503 | 38,723,228 | +0.17(+3.18%) |
Jan 28, 2019 | 5.454 | 5.461 | 5.291 | 5.334 | 69,458,592 | -0.26(-4.61%) |
Jan 25, 2019 | 5.524 | 5.606 | 5.516 | 5.592 | 35,392,896 | +0.11(+1.93%) |
Jan 24, 2019 | 5.454 | 5.532 | 5.429 | 5.486 | 30,014,164 | +0.01(+0.26%) |
Jan 23, 2019 | 5.418 | 5.471 | 5.362 | 5.471 | 32,720,988 | +0.11(+1.98%) |
Jan 22, 2019 | 5.436 | 5.464 | 5.311 | 5.365 | 33,685,048 | -0.08(-1.43%) |
Jan 18, 2019 | 5.514 | 5.521 | 5.404 | 5.443 | 45,361,424 | -0.01(-0.13%) |
Jan 17, 2019 | 5.337 | 5.480 | 5.330 | 5.450 | 43,033,484 | +0.04(+0.78%) |
Jan 16, 2019 | 5.337 | 5.425 | 5.305 | 5.408 | 40,200,104 | +0.02(+0.39%) |
Jan 15, 2019 | 5.422 | 5.450 | 5.334 | 5.387 | 36,233,528 | -0.03(-0.59%) |
Jan 14, 2019 | 5.362 | 5.486 | 5.351 | 5.418 | 26,228,068 | +0.01(+0.26%) |
Jan 11, 2019 | 5.380 | 5.429 | 5.342 | 5.404 | 28,833,594 | -0.07(-1.23%) |
Jan 10, 2019 | 5.450 | 5.503 | 5.390 | 5.471 | 43,261,432 | -0.05(-0.90%) |
Jan 09, 2019 | 5.503 | 5.549 | 5.482 | 5.521 | 51,190,060 | +0.15(+2.76%) |
Jan 08, 2019 | 5.422 | 5.454 | 5.327 | 5.372 | 49,672,572 | +0.05(+0.93%) |
Jan 07, 2019 | 5.270 | 5.491 | 5.107 | 5.323 | 105,460,728 | +0.11(+2.03%) |
Jan 04, 2019 | 5.100 | 5.231 | 5.056 | 5.217 | 59,651,324 | +0.18(+3.51%) |
Jan 03, 2019 | 5.090 | 5.097 | 4.924 | 5.040 | 72,660,184 | +0.09(+1.78%) |
Jan 02, 2019 | 4.662 | 4.987 | 4.627 | 4.952 | 87,699,832 | +0.35(+7.69%) |
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%) |