Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.680 | 2.719 | 2.467 | 2.545 | 11,541,845 | -0.09(-3.31%) |
Apr 29, 2019 | 2.729 | 2.738 | 2.632 | 2.632 | 3,221,731 | -0.10(-3.55%) |
Apr 26, 2019 | 2.719 | 2.758 | 2.651 | 2.729 | 3,595,643 | -0.02(-0.70%) |
Apr 25, 2019 | 2.845 | 2.854 | 2.729 | 2.748 | 3,196,656 | -0.07(-2.41%) |
Apr 24, 2019 | 2.980 | 2.995 | 2.806 | 2.816 | 3,658,533 | -0.16(-5.52%) |
Apr 23, 2019 | 2.893 | 3.000 | 2.845 | 2.980 | 5,697,531 | +0.11(+3.70%) |
Apr 22, 2019 | 2.758 | 2.913 | 2.758 | 2.874 | 7,704,216 | +0.15(+5.69%) |
Apr 18, 2019 | 2.719 | 2.787 | 2.690 | 2.719 | 2,957,477 | +0.00(+0.00%) |
Apr 17, 2019 | 2.758 | 2.796 | 2.661 | 2.719 | 3,986,809 | -0.03(-1.06%) |
Apr 16, 2019 | 2.777 | 2.787 | 2.646 | 2.748 | 4,838,312 | -0.01(-0.35%) |
Apr 15, 2019 | 2.854 | 2.864 | 2.748 | 2.758 | 3,436,017 | -0.10(-3.39%) |
Apr 12, 2019 | 2.922 | 2.932 | 2.835 | 2.854 | 3,327,872 | +0.03(+1.03%) |
Apr 11, 2019 | 2.874 | 2.932 | 2.806 | 2.825 | 3,365,968 | -0.07(-2.34%) |
Apr 10, 2019 | 2.951 | 2.988 | 2.879 | 2.893 | 3,528,061 | -0.04(-1.32%) |
Apr 09, 2019 | 2.864 | 2.961 | 2.811 | 2.932 | 4,256,907 | +0.06(+2.02%) |
Apr 08, 2019 | 2.961 | 3.000 | 2.869 | 2.874 | 4,702,517 | -0.08(-2.62%) |
Apr 05, 2019 | 2.922 | 2.985 | 2.874 | 2.951 | 5,974,068 | +0.04(+1.33%) |
Apr 04, 2019 | 2.893 | 2.932 | 2.758 | 2.913 | 8,094,636 | +0.01(+0.33%) |
Apr 03, 2019 | 3.000 | 3.067 | 2.864 | 2.903 | 5,532,660 | -0.07(-2.28%) |
Apr 02, 2019 | 2.883 | 3.000 | 2.864 | 2.971 | 5,521,209 | +0.08(+2.68%) |
Apr 01, 2019 | 2.825 | 2.942 | 2.758 | 2.893 | 4,269,366 | +0.12(+4.18%) |
Mar 29, 2019 | 2.825 | 2.835 | 2.651 | 2.777 | 5,860,077 | +0.02(+0.70%) |
Mar 28, 2019 | 2.690 | 2.787 | 2.661 | 2.758 | 3,264,154 | +0.03(+1.06%) |
Mar 27, 2019 | 2.825 | 2.854 | 2.709 | 2.729 | 3,396,584 | -0.11(-3.75%) |
Mar 26, 2019 | 2.922 | 2.990 | 2.816 | 2.835 | 2,861,057 | -0.02(-0.68%) |
Mar 25, 2019 | 2.825 | 2.903 | 2.767 | 2.854 | 4,362,329 | +0.00(+0.00%) |
Mar 22, 2019 | 2.922 | 2.951 | 2.729 | 2.854 | 7,396,741 | -0.12(-3.91%) |
Mar 21, 2019 | 2.961 | 2.971 | 2.874 | 2.971 | 4,864,130 | +0.02(+0.66%) |
Mar 20, 2019 | 2.951 | 3.019 | 2.883 | 2.951 | 5,284,847 | +0.01(+0.33%) |
Mar 19, 2019 | 3.048 | 3.106 | 2.922 | 2.942 | 6,286,377 | -0.07(-2.25%) |
Mar 18, 2019 | 2.816 | 3.009 | 2.806 | 3.009 | 6,148,690 | +0.21(+7.61%) |
Mar 15, 2019 | 2.806 | 2.874 | 2.796 | 2.796 | 4,425,519 | -0.01(-0.34%) |
Mar 14, 2019 | 2.806 | 2.883 | 2.796 | 2.806 | 2,550,891 | +0.00(+0.00%) |
Mar 13, 2019 | 2.796 | 2.854 | 2.758 | 2.806 | 3,832,180 | +0.06(+2.11%) |
Mar 12, 2019 | 2.603 | 2.796 | 2.603 | 2.748 | 7,542,620 | +0.16(+6.37%) |
Mar 11, 2019 | 2.574 | 2.642 | 2.506 | 2.584 | 6,566,129 | +0.03(+1.14%) |
Mar 08, 2019 | 2.622 | 2.651 | 2.525 | 2.554 | 5,152,047 | -0.15(-5.38%) |
Mar 07, 2019 | 2.903 | 2.903 | 2.690 | 2.700 | 9,092,020 | -0.20(-7.00%) |
Mar 06, 2019 | 2.932 | 2.980 | 2.864 | 2.903 | 3,709,387 | -0.06(-1.96%) |
Mar 05, 2019 | 2.961 | 3.058 | 2.942 | 2.961 | 3,102,270 | +0.00(+0.00%) |
Mar 04, 2019 | 3.009 | 3.077 | 2.903 | 2.961 | 3,355,083 | +0.00(+0.00%) |
Mar 01, 2019 | 2.913 | 3.000 | 2.903 | 2.961 | 4,587,153 | +0.05(+1.66%) |
Feb 28, 2019 | 2.951 | 2.990 | 2.767 | 2.913 | 6,322,405 | -0.04(-1.31%) |
Feb 27, 2019 | 2.942 | 3.000 | 2.898 | 2.951 | 3,242,196 | +0.04(+1.33%) |
Feb 26, 2019 | 2.961 | 2.980 | 2.864 | 2.913 | 3,782,079 | -0.05(-1.63%) |
Feb 25, 2019 | 2.961 | 3.048 | 2.942 | 2.961 | 3,569,914 | -0.02(-0.65%) |
Feb 22, 2019 | 3.058 | 3.058 | 2.951 | 2.980 | 4,727,498 | -0.05(-1.60%) |
Feb 21, 2019 | 3.280 | 3.522 | 2.971 | 3.029 | 8,042,904 | -0.17(-5.44%) |
Feb 20, 2019 | 3.029 | 3.232 | 3.029 | 3.203 | 7,189,751 | +0.15(+5.08%) |
Feb 19, 2019 | 3.019 | 3.096 | 2.980 | 3.048 | 2,560,777 | +0.02(+0.64%) |
Feb 15, 2019 | 3.019 | 3.077 | 2.942 | 3.029 | 7,216,504 | +0.05(+1.62%) |
Feb 14, 2019 | 2.922 | 3.009 | 2.922 | 2.980 | 2,762,086 | +0.06(+1.99%) |
Feb 13, 2019 | 2.864 | 3.009 | 2.854 | 2.922 | 2,723,396 | +0.07(+2.37%) |
Feb 12, 2019 | 2.980 | 3.019 | 2.845 | 2.854 | 3,773,649 | -0.04(-1.34%) |
Feb 11, 2019 | 2.980 | 3.009 | 2.874 | 2.893 | 4,387,239 | -0.13(-4.17%) |
Feb 08, 2019 | 3.135 | 3.193 | 2.971 | 3.019 | 3,996,113 | -0.15(-4.59%) |
Feb 07, 2019 | 3.261 | 3.304 | 3.087 | 3.164 | 4,234,228 | -0.14(-4.11%) |
Feb 06, 2019 | 3.232 | 3.338 | 3.174 | 3.300 | 6,301,821 | +0.03(+0.89%) |
Feb 05, 2019 | 3.319 | 3.372 | 3.222 | 3.271 | 2,070,762 | -0.07(-2.03%) |
Feb 04, 2019 | 3.193 | 3.348 | 3.193 | 3.338 | 2,191,006 | +0.09(+2.68%) |
Feb 01, 2019 | 3.212 | 3.377 | 3.183 | 3.251 | 3,409,309 | +0.06(+1.82%) |
Jan 31, 2019 | 3.203 | 3.290 | 3.174 | 3.193 | 2,858,040 | -0.01(-0.30%) |
Jan 30, 2019 | 3.203 | 3.242 | 3.125 | 3.203 | 3,199,335 | +0.04(+1.22%) |
Jan 29, 2019 | 3.203 | 3.309 | 3.154 | 3.164 | 3,149,870 | +0.00(+0.00%) |
Jan 28, 2019 | 3.271 | 3.271 | 3.116 | 3.164 | 2,730,465 | -0.14(-4.11%) |
Jan 25, 2019 | 3.183 | 3.319 | 3.174 | 3.300 | 3,223,388 | +0.14(+4.28%) |
Jan 24, 2019 | 3.058 | 3.164 | 2.971 | 3.164 | 2,724,263 | +0.12(+3.81%) |
Jan 23, 2019 | 3.164 | 3.183 | 3.000 | 3.048 | 2,541,879 | -0.09(-2.78%) |
Jan 22, 2019 | 3.232 | 3.242 | 3.116 | 3.135 | 2,907,845 | -0.18(-5.54%) |
Jan 18, 2019 | 3.280 | 3.333 | 3.222 | 3.319 | 3,844,503 | +0.10(+3.00%) |
Jan 17, 2019 | 3.174 | 3.242 | 3.135 | 3.222 | 3,849,553 | +0.00(+0.00%) |
Jan 16, 2019 | 3.261 | 3.348 | 3.212 | 3.222 | 2,828,547 | -0.09(-2.63%) |
Jan 15, 2019 | 3.271 | 3.367 | 3.242 | 3.309 | 2,294,985 | +0.06(+1.79%) |
Jan 14, 2019 | 3.183 | 3.309 | 3.145 | 3.251 | 2,926,838 | +0.00(+0.00%) |
Jan 11, 2019 | 3.300 | 3.319 | 3.193 | 3.251 | 3,233,929 | -0.13(-3.72%) |
Jan 10, 2019 | 3.251 | 3.387 | 3.154 | 3.377 | 5,174,995 | +0.08(+2.35%) |
Jan 09, 2019 | 3.309 | 3.338 | 3.183 | 3.300 | 6,919,697 | +0.07(+2.10%) |
Jan 08, 2019 | 3.338 | 3.377 | 3.106 | 3.232 | 6,707,560 | +0.00(+0.00%) |
Jan 07, 2019 | 3.000 | 3.261 | 2.951 | 3.232 | 7,096,164 | +0.28(+9.51%) |
Jan 04, 2019 | 2.787 | 2.951 | 2.738 | 2.951 | 7,572,637 | +0.27(+10.11%) |
Jan 03, 2019 | 2.680 | 2.748 | 2.550 | 2.680 | 5,143,338 | +0.02(+0.73%) |
Jan 02, 2019 | 2.467 | 2.671 | 2.380 | 2.661 | 4,470,963 | +0.13(+4.96%) |
Dec 31, 2018 | 2.671 | 2.690 | 2.458 | 2.535 | 5,188,735 | -0.11(-4.03%) |
Dec 28, 2018 | 2.613 | 2.743 | 2.574 | 2.642 | 5,120,733 | +0.06(+2.25%) |
Dec 27, 2018 | 2.554 | 2.593 | 2.429 | 2.584 | 4,445,377 | -0.03(-1.11%) |
Dec 26, 2018 | 2.351 | 2.632 | 2.274 | 2.613 | 5,492,137 | +0.32(+13.92%) |
Dec 24, 2018 | 2.429 | 2.467 | 2.293 | 2.293 | 3,313,713 | -0.17(-7.06%) |
Dec 21, 2018 | 2.477 | 2.642 | 2.448 | 2.467 | 10,787,552 | -0.01(-0.39%) |
Dec 20, 2018 | 2.738 | 2.767 | 2.419 | 2.477 | 10,898,544 | -0.36(-12.63%) |
Dec 19, 2018 | 2.864 | 3.038 | 2.806 | 2.835 | 5,880,931 | -0.03(-1.01%) |
Dec 18, 2018 | 2.961 | 3.019 | 2.835 | 2.864 | 7,815,603 | -0.10(-3.27%) |
Dec 17, 2018 | 3.116 | 3.183 | 2.922 | 2.961 | 5,172,054 | -0.15(-4.97%) |
Dec 14, 2018 | 3.290 | 3.290 | 3.087 | 3.116 | 8,217,935 | -0.20(-6.12%) |
Dec 13, 2018 | 3.454 | 3.483 | 3.256 | 3.319 | 4,120,605 | -0.17(-4.99%) |
Dec 12, 2018 | 3.532 | 3.687 | 3.479 | 3.493 | 4,004,207 | +0.02(+0.56%) |
Dec 11, 2018 | 3.590 | 3.638 | 3.421 | 3.474 | 5,441,085 | +0.00(+0.00%) |
Dec 10, 2018 | 3.464 | 3.532 | 3.280 | 3.474 | 9,164,398 | -0.09(-2.45%) |
Dec 07, 2018 | 3.948 | 3.958 | 3.522 | 3.561 | 9,468,949 | -0.17(-4.66%) |
Dec 06, 2018 | 3.851 | 3.851 | 3.629 | 3.735 | 9,008,060 | -0.25(-6.31%) |
Dec 04, 2018 | 4.248 | 4.287 | 3.967 | 3.987 | 6,394,897 | -0.28(-6.58%) |
Dec 03, 2018 | 4.190 | 4.267 | 4.069 | 4.267 | 4,681,940 | +0.23(+5.76%) |
Nov 30, 2018 | 4.132 | 4.170 | 3.958 | 4.035 | 5,564,194 | -0.18(-4.36%) |
Nov 29, 2018 | 4.238 | 4.335 | 4.103 | 4.219 | 3,651,707 | +0.01(+0.23%) |
Nov 28, 2018 | 4.083 | 4.258 | 4.016 | 4.209 | 4,429,817 | +0.13(+3.08%) |
Nov 27, 2018 | 4.025 | 4.122 | 3.967 | 4.083 | 4,005,101 | +0.04(+0.96%) |
Nov 26, 2018 | 4.064 | 4.112 | 3.958 | 4.045 | 5,347,015 | +0.07(+1.70%) |
Nov 23, 2018 | 4.016 | 4.079 | 3.919 | 3.977 | 3,047,078 | -0.28(-6.59%) |
Nov 21, 2018 | 4.258 | 4.258 | 4.258 | 0 | +0.23(+5.77%) | |
Nov 20, 2018 | 4.199 | 4.199 | 3.880 | 4.025 | 8,140,658 | -0.29(-6.73%) |
Nov 19, 2018 | 4.199 | 4.374 | 4.140 | 4.316 | 6,216,559 | +0.02(+0.45%) |
Nov 16, 2018 | 4.306 | 4.364 | 4.112 | 4.296 | 5,845,711 | +0.09(+2.07%) |
Nov 15, 2018 | 4.006 | 4.258 | 4.006 | 4.209 | 3,996,902 | +0.15(+3.82%) |
Nov 14, 2018 | 4.074 | 4.199 | 3.967 | 4.054 | 5,843,635 | +0.11(+2.70%) |
Nov 13, 2018 | 4.161 | 4.238 | 3.938 | 3.948 | 6,107,278 | -0.22(-5.34%) |
Nov 12, 2018 | 4.557 | 4.596 | 4.161 | 4.170 | 6,368,734 | -0.32(-7.11%) |
Nov 09, 2018 | 4.432 | 4.548 | 4.209 | 4.490 | 6,539,479 | -0.05(-1.07%) |
Nov 08, 2018 | 4.819 | 4.819 | 4.509 | 4.538 | 6,235,477 | -0.28(-5.82%) |
Nov 07, 2018 | 4.857 | 4.964 | 4.741 | 4.819 | 4,227,157 | +0.07(+1.43%) |
Nov 06, 2018 | 4.819 | 5.032 | 4.683 | 4.751 | 6,692,341 | -0.08(-1.60%) |
Nov 05, 2018 | 4.877 | 4.906 | 4.683 | 4.828 | 5,451,711 | +0.12(+2.46%) |
Nov 02, 2018 | 4.780 | 4.949 | 4.635 | 4.712 | 7,869,656 | -0.01(-0.20%) |
Nov 01, 2018 | 4.993 | 5.022 | 4.528 | 4.722 | 10,552,960 | -0.14(-2.79%) |
Oct 31, 2018 | 4.790 | 5.225 | 4.761 | 4.857 | 8,167,463 | +0.11(+2.24%) |
Oct 30, 2018 | 4.577 | 4.780 | 4.509 | 4.751 | 5,437,675 | +0.11(+2.29%) |
Oct 29, 2018 | 4.857 | 4.886 | 4.616 | 4.645 | 8,459,645 | -0.19(-4.00%) |
Oct 26, 2018 | 4.983 | 5.080 | 4.727 | 4.838 | 8,500,692 | -0.31(-6.01%) |
Oct 25, 2018 | 5.090 | 5.215 | 5.003 | 5.148 | 4,200,684 | +0.15(+3.10%) |
Oct 24, 2018 | 5.554 | 5.583 | 4.954 | 4.993 | 10,629,180 | -0.51(-9.31%) |
Oct 23, 2018 | 5.806 | 5.854 | 5.496 | 5.506 | 7,461,238 | -0.53(-8.81%) |
Oct 22, 2018 | 6.096 | 6.202 | 5.941 | 6.038 | 4,697,356 | -0.07(-1.11%) |
Oct 19, 2018 | 6.144 | 6.362 | 6.057 | 6.106 | 2,749,026 | +0.01(+0.16%) |
Oct 18, 2018 | 6.299 | 6.377 | 6.086 | 6.096 | 6,194,750 | -0.35(-5.41%) |
Oct 17, 2018 | 6.531 | 6.580 | 6.362 | 6.444 | 3,165,363 | -0.19(-2.92%) |
Oct 16, 2018 | 6.706 | 6.706 | 6.464 | 6.638 | 3,118,638 | -0.01(-0.15%) |
Oct 15, 2018 | 6.638 | 6.735 | 6.483 | 6.648 | 3,381,608 | +0.07(+1.03%) |
Oct 12, 2018 | 6.580 | 6.725 | 6.406 | 6.580 | 7,723,007 | +0.28(+4.45%) |
Oct 11, 2018 | 6.222 | 6.618 | 6.096 | 6.299 | 7,313,178 | -0.10(-1.51%) |
Oct 10, 2018 | 6.967 | 7.044 | 6.386 | 6.396 | 12,151,763 | -0.56(-8.07%) |
Oct 09, 2018 | 6.957 | 7.199 | 6.725 | 6.957 | 8,767,554 | +0.02(+0.28%) |
Oct 08, 2018 | 6.735 | 6.977 | 6.686 | 6.938 | 4,215,383 | +0.05(+0.70%) |
Oct 05, 2018 | 6.754 | 6.996 | 6.710 | 6.889 | 5,839,304 | +0.13(+1.86%) |
Oct 04, 2018 | 6.812 | 6.938 | 6.638 | 6.764 | 4,942,465 | -0.15(-2.24%) |
Oct 03, 2018 | 6.802 | 7.025 | 6.648 | 6.918 | 5,705,708 | +0.15(+2.14%) |
Oct 02, 2018 | 6.822 | 6.851 | 6.570 | 6.773 | 4,252,005 | -0.07(-0.99%) |
Oct 01, 2018 | 6.947 | 6.977 | 6.773 | 6.841 | 5,690,898 | +0.04(+0.57%) |
Sep 28, 2018 | 6.580 | 6.841 | 6.580 | 6.802 | 6,043,207 | +0.21(+3.23%) |
Sep 27, 2018 | 6.696 | 6.735 | 6.560 | 6.589 | 6,383,575 | +0.03(+0.44%) |
Sep 26, 2018 | 6.802 | 6.822 | 6.512 | 6.560 | 6,422,240 | -0.33(-4.78%) |
Sep 25, 2018 | 6.909 | 7.044 | 6.831 | 6.889 | 4,882,367 | +0.03(+0.42%) |
Sep 24, 2018 | 6.822 | 6.986 | 6.696 | 6.860 | 7,349,223 | +0.24(+3.65%) |
Sep 21, 2018 | 6.357 | 6.831 | 6.328 | 6.618 | 12,841,467 | +0.32(+5.07%) |
Sep 20, 2018 | 6.309 | 6.328 | 6.125 | 6.299 | 7,197,200 | +0.20(+3.33%) |
Sep 19, 2018 | 5.931 | 6.241 | 5.902 | 6.096 | 7,469,412 | +0.15(+2.44%) |
Sep 18, 2018 | 5.854 | 6.048 | 5.849 | 5.951 | 3,372,326 | +0.18(+3.19%) |
Sep 17, 2018 | 5.902 | 5.922 | 5.728 | 5.767 | 3,645,252 | -0.09(-1.49%) |
Sep 14, 2018 | 5.757 | 5.883 | 5.661 | 5.854 | 4,468,408 | +0.09(+1.51%) |
Sep 13, 2018 | 5.902 | 5.941 | 5.738 | 5.767 | 4,385,504 | -0.18(-3.09%) |
Sep 12, 2018 | 5.796 | 5.980 | 5.757 | 5.951 | 5,834,998 | +0.27(+4.77%) |
Sep 11, 2018 | 5.467 | 5.680 | 5.428 | 5.680 | 3,013,248 | +0.18(+3.35%) |
Sep 10, 2018 | 5.554 | 5.641 | 5.457 | 5.496 | 2,693,981 | -0.02(-0.35%) |
Sep 07, 2018 | 5.419 | 5.535 | 5.303 | 5.515 | 3,454,575 | +0.06(+1.06%) |
Sep 06, 2018 | 5.670 | 5.670 | 5.409 | 5.457 | 4,732,338 | -0.19(-3.42%) |
Sep 05, 2018 | 5.748 | 5.748 | 5.496 | 5.651 | 3,615,040 | -0.11(-1.85%) |
Sep 04, 2018 | 5.941 | 5.941 | 5.564 | 5.757 | 5,519,176 | -0.15(-2.46%) |
Aug 31, 2018 | 5.902 | 5.902 | 5.902 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.009 | 6.009 | 5.796 | 5.902 | 3,488,853 | -0.09(-1.45%) |
Aug 29, 2018 | 5.902 | 6.057 | 5.878 | 5.990 | 3,684,521 | +0.12(+1.98%) |
Aug 28, 2018 | 6.038 | 6.106 | 5.864 | 5.873 | 4,777,618 | -0.15(-2.41%) |
Aug 27, 2018 | 6.086 | 6.193 | 5.980 | 6.019 | 4,719,075 | -0.07(-1.11%) |
Aug 24, 2018 | 6.038 | 6.096 | 5.999 | 6.086 | 4,040,862 | +0.15(+2.44%) |
Aug 23, 2018 | 5.873 | 5.980 | 5.835 | 5.941 | 6,266,357 | +0.01(+0.16%) |
Aug 22, 2018 | 5.806 | 6.009 | 5.762 | 5.931 | 6,244,480 | +0.25(+4.43%) |
Aug 21, 2018 | 5.719 | 5.825 | 5.641 | 5.680 | 4,755,101 | +0.05(+0.86%) |
Aug 20, 2018 | 5.438 | 5.670 | 5.419 | 5.632 | 4,761,431 | +0.19(+3.56%) |
Aug 17, 2018 | 5.283 | 5.496 | 5.225 | 5.438 | 5,284,435 | +0.18(+3.50%) |
Aug 16, 2018 | 5.254 | 5.307 | 5.119 | 5.254 | 5,231,036 | +0.09(+1.69%) |
Aug 15, 2018 | 5.322 | 5.322 | 4.848 | 5.167 | 6,954,509 | -0.22(-4.13%) |
Aug 14, 2018 | 5.496 | 5.622 | 5.390 | 5.390 | 3,787,644 | -0.03(-0.54%) |
Aug 13, 2018 | 5.670 | 5.690 | 5.409 | 5.419 | 4,749,419 | -0.26(-4.60%) |
Aug 10, 2018 | 5.554 | 5.709 | 5.467 | 5.680 | 4,788,783 | +0.10(+1.73%) |
Aug 09, 2018 | 5.670 | 5.777 | 5.525 | 5.583 | 5,875,632 | -0.32(-5.41%) |
Aug 08, 2018 | 5.844 | 5.931 | 5.748 | 5.902 | 3,702,231 | -0.03(-0.49%) |
Aug 07, 2018 | 5.902 | 6.096 | 5.835 | 5.931 | 5,606,633 | +0.16(+2.85%) |
Aug 06, 2018 | 5.622 | 5.815 | 5.573 | 5.767 | 5,348,498 | +0.19(+3.47%) |
Aug 03, 2018 | 5.438 | 5.931 | 5.419 | 5.573 | 5,112,569 | -0.09(-1.54%) |
Aug 02, 2018 | 5.515 | 5.777 | 5.506 | 5.661 | 3,545,462 | +0.08(+1.39%) |
Aug 01, 2018 | 5.525 | 5.656 | 5.404 | 5.583 | 3,880,648 | -0.07(-1.20%) |
Jul 31, 2018 | 5.583 | 5.796 | 5.496 | 5.651 | 3,962,128 | +0.04(+0.69%) |
Jul 30, 2018 | 5.544 | 5.709 | 5.525 | 5.612 | 4,690,568 | +0.20(+3.76%) |
Jul 27, 2018 | 5.544 | 5.632 | 5.390 | 5.409 | 3,736,402 | -0.16(-2.95%) |
Jul 26, 2018 | 5.515 | 5.690 | 5.438 | 5.573 | 3,560,411 | +0.03(+0.52%) |
Jul 25, 2018 | 5.496 | 5.573 | 5.370 | 5.544 | 3,901,799 | +0.07(+1.24%) |
Jul 24, 2018 | 5.554 | 5.612 | 5.457 | 5.477 | 3,974,128 | -0.01(-0.18%) |
Jul 23, 2018 | 5.709 | 5.748 | 5.477 | 5.486 | 4,551,750 | -0.20(-3.57%) |
Jul 20, 2018 | 5.767 | 5.777 | 5.602 | 5.690 | 4,352,590 | -0.11(-1.84%) |
Jul 19, 2018 | 5.864 | 5.946 | 5.767 | 5.796 | 3,489,226 | -0.09(-1.48%) |
Jul 18, 2018 | 5.931 | 5.975 | 5.777 | 5.883 | 4,513,004 | -0.05(-0.82%) |
Jul 17, 2018 | 6.019 | 6.077 | 5.864 | 5.931 | 4,291,165 | -0.13(-2.08%) |
Jul 16, 2018 | 6.048 | 6.173 | 5.912 | 6.057 | 4,065,379 | -0.18(-2.95%) |
Jul 13, 2018 | 6.377 | 6.386 | 6.183 | 6.241 | 4,181,372 | -0.06(-0.92%) |
Jul 12, 2018 | 6.338 | 6.386 | 6.115 | 6.299 | 5,022,012 | +0.05(+0.77%) |
Jul 11, 2018 | 6.290 | 6.609 | 6.193 | 6.251 | 7,497,141 | -0.23(-3.58%) |
Jul 10, 2018 | 6.309 | 6.618 | 6.309 | 6.483 | 7,202,722 | +0.25(+4.04%) |
Jul 09, 2018 | 5.970 | 6.260 | 5.951 | 6.231 | 5,338,923 | +0.34(+5.75%) |
Jul 06, 2018 | 5.738 | 5.902 | 5.661 | 5.893 | 2,990,411 | +0.09(+1.50%) |
Jul 05, 2018 | 5.806 | 5.883 | 5.723 | 5.806 | 3,651,263 | +0.04(+0.67%) |
Jul 03, 2018 | 5.767 | 5.767 | 5.767 | 0 | -0.11(-1.81%) | |
Jul 02, 2018 | 6.009 | 6.028 | 5.757 | 5.873 | 6,145,435 | -0.25(-4.11%) |
Jun 29, 2018 | 6.067 | 6.299 | 6.038 | 6.125 | 5,578,927 | +0.13(+2.10%) |
Jun 28, 2018 | 5.941 | 6.193 | 5.922 | 5.999 | 6,728,237 | +0.06(+0.98%) |
Jun 27, 2018 | 5.670 | 6.125 | 5.670 | 5.941 | 10,895,732 | +0.40(+7.16%) |
Jun 26, 2018 | 5.428 | 5.607 | 5.259 | 5.544 | 4,792,939 | +0.15(+2.87%) |
Jun 25, 2018 | 5.535 | 5.593 | 5.341 | 5.390 | 5,448,732 | -0.15(-2.62%) |
Jun 22, 2018 | 5.409 | 5.641 | 5.352 | 5.535 | 11,319,708 | +0.49(+9.79%) |
Jun 21, 2018 | 5.157 | 5.211 | 5.003 | 5.041 | 6,648,638 | -0.30(-5.62%) |
Jun 20, 2018 | 5.264 | 5.370 | 5.124 | 5.341 | 4,784,087 | +0.19(+3.76%) |
Jun 19, 2018 | 4.974 | 5.167 | 4.945 | 5.148 | 4,341,808 | +0.05(+0.95%) |
Jun 18, 2018 | 4.993 | 5.196 | 4.964 | 5.099 | 4,471,262 | +0.09(+1.74%) |
Jun 15, 2018 | 5.274 | 4.915 | 5.012 | 7,277,349 | -0.26(-4.95%) | |
Jun 14, 2018 | 5.438 | 5.448 | 5.225 | 5.274 | 4,885,974 | -0.13(-2.33%) |
Jun 13, 2018 | 5.477 | 5.504 | 5.303 | 5.399 | 4,629,061 | -0.11(-1.93%) |
Jun 12, 2018 | 5.670 | 5.719 | 5.496 | 5.506 | 4,087,279 | -0.17(-3.07%) |
Jun 11, 2018 | 5.632 | 5.723 | 5.564 | 5.680 | 4,283,623 | -0.03(-0.51%) |
Jun 08, 2018 | 5.806 | 5.835 | 5.632 | 5.709 | 4,322,434 | -0.10(-1.67%) |
Jun 07, 2018 | 5.699 | 5.902 | 5.690 | 5.806 | 5,357,209 | +0.20(+3.63%) |
Jun 06, 2018 | 5.602 | 5,132,728 | +0.08(+1.40%) | |||
Jun 05, 2018 | 5.409 | 5.554 | 5.314 | 5.525 | 6,388,462 | +0.17(+3.25%) |
Jun 04, 2018 | 5.496 | 5.520 | 5.264 | 5.351 | 4,452,015 | -0.10(-1.78%) |
Jun 01, 2018 | 5.370 | 5.506 | 5.361 | 5.448 | 5,142,090 | +0.07(+1.26%) |
May 31, 2018 | 5.525 | 5.583 | 5.370 | 5.380 | 5,842,920 | -0.21(-3.81%) |
May 30, 2018 | 5.254 | 5.622 | 5.215 | 5.593 | 7,011,498 | +0.34(+6.45%) |
May 29, 2018 | 5.138 | 5.274 | 5.119 | 5.254 | 5,732,180 | +0.01(+0.18%) |
May 25, 2018 | 5.244 | 5.244 | 5.244 | 0 | -0.24(-4.41%) | |
May 24, 2018 | 5.515 | 5.576 | 5.409 | 5.486 | 5,320,759 | -0.15(-2.58%) |
May 23, 2018 | 5.583 | 5.728 | 5.496 | 5.632 | 6,169,240 | -0.04(-0.68%) |
May 22, 2018 | 5.815 | 6.125 | 5.641 | 5.670 | 9,700,855 | -0.15(-2.50%) |
May 21, 2018 | 5.825 | 5.864 | 5.670 | 5.815 | 4,307,016 | +0.03(+0.50%) |
May 18, 2018 | 5.680 | 5.825 | 5.602 | 5.786 | 5,810,147 | +0.13(+2.22%) |
May 17, 2018 | 5.554 | 5.902 | 5.544 | 5.661 | 10,303,632 | +0.18(+3.36%) |
May 16, 2018 | 5.370 | 5.496 | 5.307 | 5.477 | 5,724,346 | +0.10(+1.80%) |
May 15, 2018 | 5.215 | 5.399 | 5.167 | 5.380 | 4,737,176 | +0.17(+3.35%) |
May 14, 2018 | 5.070 | 5.303 | 5.041 | 5.206 | 4,440,235 | +0.17(+3.46%) |
May 11, 2018 | 5.138 | 5.149 | 5.032 | 5.032 | 4,713,113 | -0.10(-1.89%) |
May 10, 2018 | 5.041 | 5.133 | 4.954 | 5.128 | 5,899,194 | +0.11(+2.12%) |
May 09, 2018 | 4.877 | 5.157 | 4.838 | 5.022 | 8,429,296 | +0.28(+5.92%) |
May 08, 2018 | 4.683 | 4.741 | 4.456 | 4.741 | 7,048,170 | +0.11(+2.30%) |
May 07, 2018 | 4.596 | 4.906 | 4.577 | 4.635 | 6,251,568 | +0.15(+3.23%) |
May 04, 2018 | 4.316 | 4.577 | 4.287 | 4.490 | 4,380,767 | +0.15(+3.57%) |
May 03, 2018 | 4.345 | 4.403 | 4.199 | 4.335 | 4,948,651 | +0.05(+1.13%) |
May 02, 2018 | 4.267 | 4.412 | 4.219 | 4.287 | 7,126,663 | +0.01(+0.23%) |