Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.199 | 5.333 | 5.172 | 5.206 | 39,472,324 | -0.03(-0.48%) |
May 30, 2019 | 5.253 | 5.333 | 5.203 | 5.232 | 39,388,468 | -0.02(-0.34%) |
May 29, 2019 | 5.152 | 5.262 | 5.129 | 5.250 | 24,807,290 | +0.08(+1.61%) |
May 28, 2019 | 5.145 | 5.221 | 5.087 | 5.167 | 28,894,448 | +0.08(+1.56%) |
May 24, 2019 | 5.113 | 5.123 | 5.037 | 5.087 | 19,992,810 | +0.07(+1.37%) |
May 23, 2019 | 5.004 | 5.037 | 4.925 | 5.019 | 42,337,152 | -0.11(-2.18%) |
May 22, 2019 | 5.105 | 5.169 | 5.058 | 5.131 | 44,221,300 | +0.06(+1.23%) |
May 21, 2019 | 4.918 | 5.094 | 4.896 | 5.069 | 40,436,228 | +0.15(+3.07%) |
May 20, 2019 | 4.842 | 4.918 | 4.792 | 4.918 | 40,267,296 | +0.08(+1.63%) |
May 17, 2019 | 4.892 | 4.961 | 4.799 | 4.838 | 49,346,196 | -0.14(-2.82%) |
May 16, 2019 | 5.033 | 5.083 | 4.964 | 4.979 | 55,375,176 | -0.11(-2.19%) |
May 15, 2019 | 5.029 | 5.104 | 5.025 | 5.090 | 35,801,760 | -0.07(-1.39%) |
May 14, 2019 | 5.155 | 5.209 | 5.126 | 5.162 | 25,130,018 | +0.00(+0.07%) |
May 13, 2019 | 5.187 | 5.241 | 5.112 | 5.158 | 39,466,736 | -0.17(-3.11%) |
May 10, 2019 | 5.320 | 5.342 | 5.200 | 5.324 | 31,717,488 | +0.01(+0.20%) |
May 09, 2019 | 5.360 | 5.388 | 5.273 | 5.313 | 48,377,416 | -0.17(-3.15%) |
May 08, 2019 | 5.396 | 5.561 | 5.378 | 5.486 | 58,594,588 | +0.20(+3.81%) |
May 07, 2019 | 5.248 | 5.291 | 5.158 | 5.284 | 38,579,848 | -0.06(-1.08%) |
May 06, 2019 | 5.263 | 5.360 | 5.259 | 5.342 | 31,532,858 | -0.05(-1.00%) |
May 03, 2019 | 5.432 | 5.460 | 5.392 | 5.396 | 27,300,714 | +0.04(+0.67%) |
May 02, 2019 | 5.331 | 5.396 | 5.299 | 5.360 | 43,324,132 | -0.01(-0.13%) |
May 01, 2019 | 5.500 | 5.500 | 5.356 | 5.367 | 31,400,410 | -0.11(-1.97%) |
Apr 30, 2019 | 5.579 | 5.597 | 5.450 | 5.475 | 35,917,384 | -0.05(-0.91%) |
Apr 29, 2019 | 5.575 | 5.592 | 5.521 | 5.525 | 25,414,540 | -0.00(-0.07%) |
Apr 26, 2019 | 5.550 | 5.583 | 5.482 | 5.529 | 30,304,576 | -0.03(-0.58%) |
Apr 25, 2019 | 5.511 | 5.622 | 5.475 | 5.561 | 36,050,260 | +0.05(+0.85%) |
Apr 24, 2019 | 5.658 | 5.658 | 5.435 | 5.514 | 45,805,396 | -0.17(-2.91%) |
Apr 23, 2019 | 5.701 | 5.730 | 5.636 | 5.680 | 38,400,752 | +0.04(+0.70%) |
Apr 22, 2019 | 5.647 | 5.701 | 5.611 | 5.640 | 33,253,522 | +0.03(+0.45%) |
Apr 18, 2019 | 5.629 | 5.698 | 5.550 | 5.615 | 71,110,992 | +0.12(+2.09%) |
Apr 17, 2019 | 5.619 | 5.622 | 5.403 | 5.500 | 50,251,180 | -0.03(-0.46%) |
Apr 16, 2019 | 5.363 | 5.608 | 5.360 | 5.525 | 66,236,404 | +0.13(+2.33%) |
Apr 15, 2019 | 5.532 | 5.536 | 5.367 | 5.399 | 81,551,392 | +0.03(+0.54%) |
Apr 12, 2019 | 5.647 | 5.672 | 5.353 | 5.370 | 172,915,744 | -0.55(-9.29%) |
Apr 11, 2019 | 6.018 | 6.043 | 5.885 | 5.920 | 60,814,852 | -0.19(-3.06%) |
Apr 10, 2019 | 6.057 | 6.161 | 6.032 | 6.107 | 53,827,320 | +0.04(+0.65%) |
Apr 09, 2019 | 6.086 | 6.097 | 5.982 | 6.068 | 41,641,320 | -0.04(-0.65%) |
Apr 08, 2019 | 6.000 | 6.172 | 5.996 | 6.107 | 76,330,000 | +0.18(+2.97%) |
Apr 05, 2019 | 5.798 | 5.971 | 5.789 | 5.931 | 58,315,500 | +0.12(+2.04%) |
Apr 04, 2019 | 5.593 | 5.841 | 5.590 | 5.813 | 45,263,260 | +0.16(+2.86%) |
Apr 03, 2019 | 5.798 | 5.827 | 5.633 | 5.651 | 49,317,744 | -0.11(-1.87%) |
Apr 02, 2019 | 5.741 | 5.766 | 5.669 | 5.759 | 39,867,384 | +0.03(+0.50%) |
Apr 01, 2019 | 5.805 | 5.834 | 5.703 | 5.730 | 41,760,532 | +0.01(+0.13%) |
Mar 29, 2019 | 5.769 | 5.820 | 5.681 | 5.723 | 39,133,120 | +0.04(+0.76%) |
Mar 28, 2019 | 5.493 | 5.716 | 5.482 | 5.680 | 53,625,624 | +0.11(+2.00%) |
Mar 27, 2019 | 5.723 | 5.759 | 5.550 | 5.568 | 66,652,404 | -0.32(-5.49%) |
Mar 26, 2019 | 5.823 | 5.910 | 5.777 | 5.892 | 49,438,020 | +0.18(+3.21%) |
Mar 25, 2019 | 5.719 | 5.769 | 5.626 | 5.708 | 54,523,244 | +0.02(+0.38%) |
Mar 22, 2019 | 5.870 | 5.935 | 5.672 | 5.687 | 98,789,200 | -0.44(-7.21%) |
Mar 21, 2019 | 6.208 | 6.280 | 5.971 | 6.129 | 84,800,408 | -0.21(-3.29%) |
Mar 20, 2019 | 6.237 | 6.435 | 6.226 | 6.337 | 58,998,984 | +0.09(+1.50%) |
Mar 19, 2019 | 6.179 | 6.312 | 6.147 | 6.244 | 89,518,480 | +0.09(+1.52%) |
Mar 18, 2019 | 5.974 | 6.151 | 5.967 | 6.151 | 63,693,028 | +0.19(+3.13%) |
Mar 15, 2019 | 5.852 | 5.978 | 5.849 | 5.964 | 67,593,312 | +0.12(+2.09%) |
Mar 14, 2019 | 5.841 | 5.902 | 5.795 | 5.841 | 38,984,328 | +0.00(+0.00%) |
Mar 13, 2019 | 5.662 | 5.881 | 5.658 | 5.841 | 38,352,260 | +0.15(+2.72%) |
Mar 12, 2019 | 5.726 | 5.813 | 5.672 | 5.687 | 30,669,392 | -0.02(-0.32%) |
Mar 11, 2019 | 5.525 | 5.741 | 5.518 | 5.705 | 56,223,172 | +0.32(+5.94%) |
Mar 08, 2019 | 5.345 | 5.396 | 5.300 | 5.385 | 35,088,004 | -0.02(-0.40%) |
Mar 07, 2019 | 5.503 | 5.503 | 5.374 | 5.406 | 29,327,408 | -0.09(-1.63%) |
Mar 06, 2019 | 5.593 | 5.611 | 5.450 | 5.496 | 31,020,048 | -0.13(-2.36%) |
Mar 05, 2019 | 5.565 | 5.640 | 5.547 | 5.629 | 17,162,250 | +0.04(+0.64%) |
Mar 04, 2019 | 5.619 | 5.644 | 5.539 | 5.593 | 23,153,020 | +0.03(+0.45%) |
Mar 01, 2019 | 5.636 | 5.698 | 5.547 | 5.568 | 40,678,724 | -0.08(-1.46%) |
Feb 28, 2019 | 5.892 | 5.895 | 5.597 | 5.651 | 77,686,504 | -0.25(-4.26%) |
Feb 27, 2019 | 5.877 | 5.956 | 5.831 | 5.902 | 34,492,316 | +0.05(+0.92%) |
Feb 26, 2019 | 5.888 | 5.935 | 5.805 | 5.849 | 35,891,732 | +0.01(+0.18%) |
Feb 25, 2019 | 5.949 | 5.960 | 5.838 | 5.838 | 44,082,668 | -0.14(-2.35%) |
Feb 22, 2019 | 6.003 | 6.019 | 5.942 | 5.978 | 32,127,258 | -0.01(-0.12%) |
Feb 21, 2019 | 5.978 | 6.036 | 5.897 | 5.985 | 38,454,908 | -0.03(-0.42%) |
Feb 20, 2019 | 6.003 | 6.140 | 5.985 | 6.010 | 45,541,208 | -0.03(-0.48%) |
Feb 19, 2019 | 5.978 | 6.079 | 5.974 | 6.039 | 31,084,686 | +0.02(+0.30%) |
Feb 15, 2019 | 6.036 | 6.050 | 5.960 | 6.021 | 31,551,968 | +0.01(+0.18%) |
Feb 14, 2019 | 5.827 | 6.039 | 5.805 | 6.010 | 51,662,360 | +0.17(+2.83%) |
Feb 13, 2019 | 5.791 | 5.888 | 5.784 | 5.845 | 41,811,340 | +0.08(+1.37%) |
Feb 12, 2019 | 5.712 | 5.805 | 5.690 | 5.766 | 46,642,396 | +0.26(+4.70%) |
Feb 11, 2019 | 5.572 | 5.572 | 5.478 | 5.507 | 37,411,112 | -0.13(-2.36%) |
Feb 08, 2019 | 5.690 | 5.698 | 5.534 | 5.640 | 29,727,060 | -0.07(-1.20%) |
Feb 07, 2019 | 5.834 | 5.849 | 5.619 | 5.708 | 56,319,300 | -0.12(-2.10%) |
Feb 06, 2019 | 5.834 | 5.881 | 5.787 | 5.831 | 53,979,720 | -0.15(-2.47%) |
Feb 05, 2019 | 5.895 | 6.003 | 5.885 | 5.978 | 32,768,390 | +0.05(+0.85%) |
Feb 04, 2019 | 5.813 | 5.960 | 5.802 | 5.928 | 44,108,768 | +0.02(+0.37%) |
Feb 01, 2019 | 5.816 | 5.910 | 5.805 | 5.906 | 41,741,400 | +0.05(+0.80%) |
Jan 31, 2019 | 5.838 | 5.892 | 5.787 | 5.859 | 69,040,608 | +0.11(+1.87%) |
Jan 30, 2019 | 5.683 | 5.752 | 5.629 | 5.752 | 43,918,156 | +0.15(+2.76%) |
Jan 29, 2019 | 5.593 | 5.654 | 5.550 | 5.597 | 38,074,936 | +0.17(+3.18%) |
Jan 28, 2019 | 5.547 | 5.554 | 5.381 | 5.424 | 68,295,736 | -0.26(-4.61%) |
Jan 25, 2019 | 5.619 | 5.701 | 5.610 | 5.687 | 34,800,356 | +0.11(+1.93%) |
Jan 24, 2019 | 5.547 | 5.626 | 5.521 | 5.579 | 29,511,674 | +0.01(+0.26%) |
Jan 23, 2019 | 5.511 | 5.565 | 5.453 | 5.565 | 32,173,180 | +0.11(+1.98%) |
Jan 22, 2019 | 5.529 | 5.557 | 5.401 | 5.457 | 33,121,100 | -0.08(-1.43%) |
Jan 18, 2019 | 5.608 | 5.615 | 5.496 | 5.536 | 44,601,996 | -0.01(-0.13%) |
Jan 17, 2019 | 5.428 | 5.574 | 5.421 | 5.543 | 42,313,028 | +0.04(+0.78%) |
Jan 16, 2019 | 5.428 | 5.518 | 5.396 | 5.500 | 39,527,084 | +0.02(+0.39%) |
Jan 15, 2019 | 5.514 | 5.543 | 5.424 | 5.478 | 35,626,912 | -0.03(-0.59%) |
Jan 14, 2019 | 5.453 | 5.579 | 5.442 | 5.511 | 25,788,964 | +0.01(+0.26%) |
Jan 11, 2019 | 5.471 | 5.521 | 5.433 | 5.496 | 28,350,870 | -0.07(-1.23%) |
Jan 10, 2019 | 5.543 | 5.597 | 5.482 | 5.565 | 42,537,160 | -0.05(-0.90%) |
Jan 09, 2019 | 5.597 | 5.644 | 5.575 | 5.615 | 50,333,048 | +0.15(+2.76%) |
Jan 08, 2019 | 5.514 | 5.547 | 5.417 | 5.464 | 48,840,964 | +0.05(+0.93%) |
Jan 07, 2019 | 5.360 | 5.584 | 5.194 | 5.414 | 103,695,128 | +0.11(+2.03%) |
Jan 04, 2019 | 5.187 | 5.320 | 5.142 | 5.306 | 58,652,660 | +0.18(+3.51%) |
Jan 03, 2019 | 5.176 | 5.184 | 5.007 | 5.126 | 71,443,720 | +0.09(+1.78%) |
Jan 02, 2019 | 4.741 | 5.072 | 4.705 | 5.036 | 86,231,584 | +0.36(+7.69%) |
Dec 31, 2018 | 4.749 | 4.785 | 4.630 | 4.677 | 29,408,536 | -0.01(-0.15%) |
Dec 28, 2018 | 4.677 | 4.738 | 4.616 | 4.684 | 45,956,768 | +0.09(+2.00%) |
Dec 27, 2018 | 4.506 | 4.592 | 4.449 | 4.592 | 39,414,396 | +0.03(+0.63%) |
Dec 26, 2018 | 4.305 | 4.567 | 4.266 | 4.564 | 75,763,912 | +0.22(+5.12%) |
Dec 24, 2018 | 4.406 | 4.481 | 4.338 | 4.341 | 21,359,862 | -0.10(-2.26%) |
Dec 21, 2018 | 4.485 | 4.598 | 4.406 | 4.442 | 59,144,404 | -0.08(-1.67%) |
Dec 20, 2018 | 4.510 | 4.614 | 4.456 | 4.517 | 68,588,688 | -0.03(-0.63%) |
Dec 19, 2018 | 4.538 | 4.757 | 4.521 | 4.546 | 94,879,960 | -0.08(-1.63%) |
Dec 18, 2018 | 4.739 | 4.757 | 4.614 | 4.621 | 63,408,916 | -0.11(-2.42%) |
Dec 17, 2018 | 4.804 | 4.897 | 4.732 | 4.736 | 47,845,788 | -0.07(-1.49%) |
Dec 14, 2018 | 4.804 | 4.899 | 4.786 | 4.808 | 34,879,904 | -0.08(-1.69%) |
Dec 13, 2018 | 4.843 | 4.912 | 4.833 | 4.890 | 36,275,768 | +0.01(+0.15%) |
Dec 12, 2018 | 4.944 | 5.008 | 4.872 | 4.883 | 59,654,300 | +0.06(+1.26%) |
Dec 11, 2018 | 4.958 | 4.958 | 4.750 | 4.822 | 56,209,852 | -0.03(-0.67%) |
Dec 10, 2018 | 4.886 | 4.930 | 4.811 | 4.854 | 65,326,740 | -0.25(-4.99%) |
Dec 07, 2018 | 5.191 | 5.297 | 5.073 | 5.109 | 61,900,756 | +0.04(+0.71%) |
Dec 06, 2018 | 5.037 | 5.087 | 4.930 | 5.073 | 76,753,096 | -0.19(-3.61%) |
Dec 04, 2018 | 5.410 | 5.441 | 5.227 | 5.263 | 63,250,084 | -0.13(-2.46%) |
Dec 03, 2018 | 5.435 | 5.482 | 5.342 | 5.396 | 64,504,324 | +0.17(+3.30%) |
Nov 30, 2018 | 5.156 | 5.260 | 5.087 | 5.224 | 45,809,436 | +0.08(+1.61%) |
Nov 29, 2018 | 5.127 | 5.206 | 5.078 | 5.141 | 59,119,452 | -0.02(-0.42%) |
Nov 28, 2018 | 5.206 | 5.227 | 5.001 | 5.163 | 65,848,668 | -0.00(-0.07%) |
Nov 27, 2018 | 4.998 | 5.209 | 4.987 | 5.166 | 68,457,816 | +0.24(+4.96%) |
Nov 26, 2018 | 5.016 | 5.059 | 4.879 | 4.922 | 73,794,768 | -0.05(-1.08%) |
Nov 23, 2018 | 4.958 | 5.034 | 4.926 | 4.976 | 75,708,728 | -0.16(-3.13%) |
Nov 21, 2018 | 5.137 | 5.137 | 5.137 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.180 | 5.216 | 4.987 | 4.997 | 71,197,784 | -0.31(-5.86%) |
Nov 19, 2018 | 5.341 | 5.341 | 5.205 | 5.309 | 63,471,268 | -0.00(-0.07%) |
Nov 16, 2018 | 5.266 | 5.354 | 5.207 | 5.312 | 56,353,652 | +0.11(+2.06%) |
Nov 15, 2018 | 5.101 | 5.235 | 5.101 | 5.205 | 54,024,524 | +0.11(+2.25%) |
Nov 14, 2018 | 5.112 | 5.144 | 5.001 | 5.090 | 76,621,744 | +0.12(+2.45%) |
Nov 13, 2018 | 5.073 | 5.148 | 4.937 | 4.969 | 117,467,360 | -0.29(-5.57%) |
Nov 12, 2018 | 5.430 | 5.437 | 5.262 | 5.262 | 50,763,840 | -0.08(-1.47%) |
Nov 09, 2018 | 5.344 | 5.376 | 5.191 | 5.341 | 78,782,376 | +0.00(+0.00%) |
Nov 08, 2018 | 5.534 | 5.541 | 5.323 | 5.341 | 73,082,696 | -0.22(-3.92%) |
Nov 07, 2018 | 5.677 | 5.687 | 5.455 | 5.559 | 71,895,024 | -0.11(-2.02%) |
Nov 06, 2018 | 5.730 | 5.902 | 5.630 | 5.673 | 67,318,624 | -0.20(-3.35%) |
Nov 05, 2018 | 5.820 | 5.877 | 5.759 | 5.870 | 58,536,876 | +0.10(+1.80%) |
Nov 02, 2018 | 5.762 | 5.891 | 5.671 | 5.766 | 56,402,884 | -0.01(-0.12%) |
Nov 01, 2018 | 5.891 | 5.902 | 5.695 | 5.773 | 64,428,652 | -0.04(-0.62%) |
Oct 31, 2018 | 5.877 | 5.902 | 5.680 | 5.809 | 83,883,992 | -0.06(-0.98%) |
Oct 30, 2018 | 5.620 | 5.884 | 5.562 | 5.866 | 115,444,168 | +0.30(+5.46%) |
Oct 29, 2018 | 5.963 | 6.020 | 5.487 | 5.562 | 167,835,504 | -0.24(-4.19%) |
Oct 26, 2018 | 5.602 | 5.827 | 5.514 | 5.805 | 114,418,192 | +0.24(+4.30%) |
Oct 25, 2018 | 5.505 | 5.662 | 5.394 | 5.566 | 83,092,824 | +0.16(+3.04%) |
Oct 24, 2018 | 5.673 | 5.741 | 5.398 | 5.401 | 80,198,288 | -0.22(-3.94%) |
Oct 23, 2018 | 5.577 | 5.662 | 5.509 | 5.623 | 81,737,648 | -0.11(-1.93%) |
Oct 22, 2018 | 5.666 | 5.748 | 5.602 | 5.734 | 57,698,052 | +0.20(+3.55%) |
Oct 19, 2018 | 5.566 | 5.616 | 5.512 | 5.537 | 74,965,320 | +0.06(+1.04%) |
Oct 18, 2018 | 5.684 | 5.695 | 5.477 | 5.480 | 72,342,392 | -0.26(-4.55%) |
Oct 17, 2018 | 5.620 | 5.762 | 5.620 | 5.741 | 78,522,320 | +0.03(+0.50%) |
Oct 16, 2018 | 5.652 | 5.712 | 5.593 | 5.712 | 75,478,752 | +0.20(+3.70%) |
Oct 15, 2018 | 5.494 | 5.544 | 5.412 | 5.509 | 93,705,608 | +0.02(+0.39%) |
Oct 12, 2018 | 5.426 | 5.498 | 5.387 | 5.487 | 72,536,336 | +0.18(+3.30%) |
Oct 11, 2018 | 5.480 | 5.577 | 5.258 | 5.312 | 144,758,064 | -0.09(-1.59%) |
Oct 10, 2018 | 5.559 | 5.573 | 5.380 | 5.398 | 125,617,248 | -0.35(-6.09%) |
Oct 09, 2018 | 5.530 | 5.752 | 5.441 | 5.748 | 128,629,736 | +0.25(+4.55%) |
Oct 08, 2018 | 5.580 | 5.609 | 5.376 | 5.498 | 228,787,056 | +0.53(+10.57%) |
Oct 05, 2018 | 4.947 | 5.058 | 4.883 | 4.972 | 121,754,936 | +0.08(+1.61%) |
Oct 04, 2018 | 4.808 | 5.015 | 4.740 | 4.894 | 121,345,296 | +0.05(+1.03%) |
Oct 03, 2018 | 5.112 | 5.115 | 4.801 | 4.844 | 199,240,720 | +0.14(+2.96%) |
Oct 02, 2018 | 4.576 | 4.740 | 4.518 | 4.704 | 148,160,240 | +0.39(+8.94%) |
Oct 01, 2018 | 4.333 | 4.368 | 4.243 | 4.318 | 49,493,260 | +0.00(+0.08%) |
Sep 28, 2018 | 4.318 | 4.472 | 4.295 | 4.315 | 83,842,032 | -0.06(-1.31%) |
Sep 27, 2018 | 4.218 | 4.401 | 4.215 | 4.372 | 93,549,592 | +0.21(+4.98%) |
Sep 26, 2018 | 4.122 | 4.197 | 4.090 | 4.165 | 52,628,620 | +0.08(+1.92%) |
Sep 25, 2018 | 3.975 | 4.100 | 3.968 | 4.086 | 44,807,204 | +0.01(+0.35%) |
Sep 24, 2018 | 4.140 | 4.193 | 4.059 | 4.072 | 56,579,360 | -0.04(-0.96%) |
Sep 21, 2018 | 4.082 | 4.156 | 4.047 | 4.111 | 62,998,316 | +0.05(+1.23%) |
Sep 20, 2018 | 4.093 | 4.100 | 3.986 | 4.061 | 37,844,036 | +0.04(+0.98%) |
Sep 19, 2018 | 4.007 | 4.086 | 4.000 | 4.022 | 51,769,108 | +0.01(+0.27%) |
Sep 18, 2018 | 3.925 | 4.043 | 3.921 | 4.011 | 74,136,312 | +0.11(+2.75%) |
Sep 17, 2018 | 3.796 | 3.918 | 3.793 | 3.904 | 78,824,288 | +0.12(+3.12%) |
Sep 14, 2018 | 3.775 | 3.814 | 3.711 | 3.786 | 43,501,828 | +0.05(+1.44%) |
Sep 13, 2018 | 3.800 | 3.825 | 3.718 | 3.732 | 53,987,312 | -0.11(-2.79%) |
Sep 12, 2018 | 3.807 | 3.875 | 3.764 | 3.839 | 53,694,660 | +0.11(+2.87%) |
Sep 11, 2018 | 3.739 | 3.796 | 3.686 | 3.732 | 73,168,200 | -0.16(-4.04%) |
Sep 10, 2018 | 3.893 | 3.961 | 3.850 | 3.889 | 67,969,280 | -0.06(-1.45%) |
Sep 07, 2018 | 3.868 | 3.984 | 3.836 | 3.947 | 67,448,152 | +0.15(+3.86%) |
Sep 06, 2018 | 3.804 | 3.821 | 3.714 | 3.800 | 53,228,372 | +0.03(+0.66%) |
Sep 05, 2018 | 3.675 | 3.807 | 3.644 | 3.775 | 55,960,336 | +0.06(+1.54%) |
Sep 04, 2018 | 3.728 | 3.775 | 3.689 | 3.718 | 48,822,452 | -0.17(-4.32%) |
Aug 31, 2018 | 3.886 | 3.886 | 3.886 | 0 | +0.13(+3.52%) | |
Aug 30, 2018 | 3.861 | 3.864 | 3.678 | 3.753 | 68,035,064 | -0.09(-2.33%) |
Aug 29, 2018 | 3.746 | 3.886 | 3.736 | 3.843 | 103,277,184 | +0.14(+3.86%) |
Aug 28, 2018 | 3.761 | 3.773 | 3.677 | 3.700 | 43,726,028 | -0.05(-1.43%) |
Aug 27, 2018 | 3.718 | 3.771 | 3.700 | 3.753 | 73,404,784 | +0.07(+1.84%) |
Aug 24, 2018 | 3.746 | 3.746 | 3.632 | 3.686 | 52,690,452 | +0.03(+0.88%) |
Aug 23, 2018 | 3.753 | 3.761 | 3.646 | 3.653 | 59,695,308 | -0.10(-2.76%) |
Aug 22, 2018 | 3.650 | 3.771 | 3.643 | 3.757 | 99,783,104 | +0.09(+2.44%) |
Aug 21, 2018 | 3.757 | 3.814 | 3.657 | 3.668 | 81,001,568 | -0.14(-3.57%) |
Aug 20, 2018 | 3.800 | 3.814 | 3.736 | 3.804 | 61,379,204 | -0.03(-0.65%) |
Aug 17, 2018 | 3.843 | 3.854 | 3.800 | 3.829 | 63,815,160 | -0.08(-2.01%) |
Aug 16, 2018 | 3.979 | 3.988 | 3.854 | 3.907 | 53,414,744 | -0.05(-1.18%) |
Aug 15, 2018 | 4.036 | 4.050 | 3.911 | 3.954 | 55,519,968 | -0.18(-4.24%) |
Aug 14, 2018 | 4.186 | 4.200 | 4.057 | 4.129 | 32,044,088 | +0.03(+0.65%) |
Aug 13, 2018 | 4.038 | 4.149 | 3.995 | 4.102 | 58,975,876 | -0.01(-0.35%) |
Aug 10, 2018 | 4.131 | 4.184 | 4.070 | 4.117 | 61,437,388 | -0.15(-3.51%) |
Aug 09, 2018 | 4.313 | 4.320 | 4.199 | 4.266 | 43,984,292 | -0.06(-1.32%) |
Aug 08, 2018 | 4.416 | 4.473 | 4.313 | 4.323 | 44,484,124 | -0.09(-2.10%) |
Aug 07, 2018 | 4.530 | 4.541 | 4.359 | 4.416 | 62,607,048 | -0.04(-0.96%) |
Aug 06, 2018 | 4.480 | 4.537 | 4.445 | 4.459 | 33,647,380 | -0.01(-0.24%) |
Aug 03, 2018 | 4.448 | 4.584 | 4.430 | 4.470 | 83,215,024 | +0.22(+5.12%) |
Aug 02, 2018 | 4.206 | 4.320 | 4.156 | 4.252 | 58,222,748 | +0.07(+1.71%) |
Aug 01, 2018 | 4.159 | 4.216 | 4.138 | 4.181 | 30,091,194 | -0.00(-0.09%) |
Jul 31, 2018 | 4.170 | 4.191 | 4.084 | 4.184 | 52,819,032 | -0.05(-1.10%) |
Jul 30, 2018 | 4.291 | 4.307 | 4.170 | 4.231 | 49,193,712 | -0.02(-0.42%) |
Jul 27, 2018 | 4.181 | 4.274 | 4.170 | 4.249 | 59,912,380 | +0.11(+2.76%) |
Jul 26, 2018 | 4.220 | 4.234 | 4.124 | 4.134 | 47,692,716 | -0.13(-3.01%) |
Jul 25, 2018 | 4.224 | 4.281 | 4.188 | 4.263 | 44,546,024 | +0.10(+2.31%) |
Jul 24, 2018 | 4.127 | 4.241 | 4.117 | 4.166 | 47,671,052 | +0.11(+2.64%) |
Jul 23, 2018 | 4.045 | 4.084 | 3.985 | 4.059 | 34,287,692 | +0.01(+0.35%) |
Jul 20, 2018 | 4.034 | 4.095 | 4.002 | 4.045 | 104,797,672 | +0.20(+5.29%) |
Jul 19, 2018 | 3.788 | 3.865 | 3.736 | 3.842 | 61,085,276 | +0.01(+0.37%) |
Jul 18, 2018 | 3.913 | 3.917 | 3.804 | 3.828 | 46,677,476 | -0.08(-2.10%) |
Jul 17, 2018 | 3.767 | 3.913 | 3.746 | 3.910 | 41,816,640 | +0.12(+3.30%) |
Jul 16, 2018 | 3.756 | 3.794 | 3.699 | 3.785 | 35,211,428 | -0.03(-0.75%) |
Jul 13, 2018 | 3.803 | 3.835 | 3.753 | 3.813 | 31,758,310 | +0.02(+0.56%) |
Jul 12, 2018 | 3.749 | 3.803 | 3.721 | 3.792 | 37,535,188 | +0.10(+2.71%) |
Jul 11, 2018 | 3.781 | 3.867 | 3.664 | 3.692 | 59,554,296 | -0.11(-3.00%) |
Jul 10, 2018 | 3.831 | 3.849 | 3.760 | 3.806 | 38,596,212 | -0.01(-0.19%) |
Jul 09, 2018 | 3.721 | 3.849 | 3.721 | 3.813 | 50,479,564 | +0.10(+2.59%) |
Jul 06, 2018 | 3.624 | 3.746 | 3.603 | 3.717 | 36,663,752 | +0.06(+1.56%) |
Jul 05, 2018 | 3.771 | 3.792 | 3.592 | 3.660 | 59,626,544 | +0.01(+0.39%) |
Jul 03, 2018 | 3.646 | 3.646 | 3.646 | 0 | +0.05(+1.49%) | |
Jul 02, 2018 | 3.532 | 3.601 | 3.503 | 3.592 | 41,026,576 | +0.01(+0.40%) |
Jun 29, 2018 | 3.535 | 3.617 | 3.532 | 3.578 | 59,340,436 | +0.07(+1.93%) |
Jun 28, 2018 | 3.564 | 3.578 | 3.478 | 3.510 | 84,953,912 | +0.02(+0.61%) |
Jun 27, 2018 | 3.478 | 3.608 | 3.462 | 3.489 | 92,468,776 | +0.01(+0.41%) |
Jun 26, 2018 | 3.492 | 3.499 | 3.376 | 3.474 | 56,399,804 | +0.05(+1.56%) |
Jun 25, 2018 | 3.425 | 3.451 | 3.322 | 3.421 | 60,198,288 | +0.06(+1.70%) |
Jun 22, 2018 | 3.407 | 3.453 | 3.332 | 3.364 | 67,041,308 | +0.01(+0.21%) |
Jun 21, 2018 | 3.492 | 3.499 | 3.332 | 3.357 | 80,471,720 | -0.15(-4.37%) |
Jun 20, 2018 | 3.542 | 3.614 | 3.478 | 3.510 | 119,162,776 | +0.11(+3.36%) |
Jun 19, 2018 | 3.235 | 3.510 | 3.218 | 3.396 | 136,700,544 | +0.09(+2.70%) |
Jun 18, 2018 | 3.325 | 3.364 | 3.296 | 3.307 | 53,876,520 | -0.06(-1.80%) |
Jun 15, 2018 | 3.378 | 3.298 | 3.367 | 60,796,416 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.485 | 3.503 | 3.389 | 3.396 | 51,711,208 | -0.05(-1.55%) |
Jun 13, 2018 | 3.503 | 3.519 | 3.357 | 3.449 | 75,900,424 | -0.04(-1.12%) |
Jun 12, 2018 | 3.567 | 3.574 | 3.485 | 3.489 | 70,138,472 | -0.04(-1.01%) |
Jun 11, 2018 | 3.553 | 3.567 | 3.474 | 3.524 | 84,771,784 | +0.04(+1.02%) |
Jun 08, 2018 | 3.596 | 3.599 | 3.353 | 3.489 | 158,561,664 | +0.04(+1.24%) |
Jun 07, 2018 | 3.510 | 3.532 | 3.289 | 3.446 | 228,919,648 | -0.14(-3.78%) |
Jun 06, 2018 | 3.510 | 3.581 | 115,752,688 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.760 | 3.853 | 3.621 | 3.656 | 95,956,336 | -0.16(-4.21%) |
Jun 04, 2018 | 3.831 | 3.942 | 3.785 | 3.817 | 111,530,216 | +0.20(+5.63%) |