Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.452 | 4.676 | 4.443 | 4.633 | 2,116,096 | +0.23(+5.18%) |
May 30, 2019 | 4.233 | 4.424 | 4.186 | 4.405 | 1,184,536 | +0.18(+4.28%) |
May 29, 2019 | 4.252 | 4.290 | 4.205 | 4.224 | 896,062 | -0.02(-0.45%) |
May 28, 2019 | 4.214 | 4.290 | 4.195 | 4.243 | 1,413,365 | -0.07(-1.55%) |
May 24, 2019 | 4.224 | 4.338 | 4.224 | 4.310 | 1,104,667 | +0.09(+2.03%) |
May 23, 2019 | 4.281 | 4.386 | 4.224 | 4.224 | 1,285,140 | -0.02(-0.45%) |
May 22, 2019 | 4.329 | 4.386 | 4.205 | 4.243 | 1,412,779 | -0.09(-1.98%) |
May 21, 2019 | 4.367 | 4.411 | 4.286 | 4.329 | 1,284,558 | -0.06(-1.30%) |
May 20, 2019 | 4.367 | 4.466 | 4.357 | 4.386 | 1,196,437 | +0.03(+0.66%) |
May 17, 2019 | 4.329 | 4.376 | 4.262 | 4.357 | 1,818,827 | +0.01(+0.22%) |
May 16, 2019 | 4.424 | 4.433 | 4.271 | 4.348 | 1,850,937 | -0.10(-2.35%) |
May 15, 2019 | 4.500 | 4.557 | 4.414 | 4.452 | 1,322,001 | -0.03(-0.64%) |
May 14, 2019 | 4.490 | 4.490 | 4.395 | 4.481 | 1,325,280 | -0.04(-0.84%) |
May 13, 2019 | 4.357 | 4.619 | 4.319 | 4.519 | 3,217,962 | +0.29(+6.98%) |
May 10, 2019 | 4.357 | 4.364 | 4.214 | 4.224 | 3,071,394 | -0.13(-3.06%) |
May 09, 2019 | 4.271 | 4.462 | 4.262 | 4.357 | 2,646,704 | +0.11(+2.69%) |
May 08, 2019 | 4.405 | 4.414 | 4.233 | 4.243 | 1,628,183 | -0.10(-2.41%) |
May 07, 2019 | 4.224 | 4.357 | 4.195 | 4.348 | 3,501,946 | +0.12(+2.93%) |
May 06, 2019 | 4.110 | 4.267 | 4.110 | 4.224 | 1,547,148 | +0.10(+2.30%) |
May 03, 2019 | 4.129 | 4.205 | 4.110 | 4.129 | 1,936,768 | +0.02(+0.46%) |
May 02, 2019 | 4.148 | 4.224 | 3.967 | 4.110 | 4,683,442 | -0.22(-5.06%) |
May 01, 2019 | 4.386 | 4.481 | 4.294 | 4.329 | 1,943,778 | -0.10(-2.15%) |
Apr 30, 2019 | 4.386 | 4.462 | 4.357 | 4.424 | 1,361,490 | +0.03(+0.65%) |
Apr 29, 2019 | 4.481 | 4.514 | 4.381 | 4.395 | 1,605,000 | -0.15(-3.35%) |
Apr 26, 2019 | 4.433 | 4.576 | 4.433 | 4.547 | 1,200,008 | +0.18(+4.14%) |
Apr 25, 2019 | 4.433 | 4.533 | 4.333 | 4.367 | 1,897,977 | -0.06(-1.29%) |
Apr 24, 2019 | 4.338 | 4.538 | 4.310 | 4.424 | 1,774,679 | +0.06(+1.31%) |
Apr 23, 2019 | 4.367 | 4.419 | 4.300 | 4.367 | 1,501,730 | -0.03(-0.65%) |
Apr 22, 2019 | 4.481 | 4.528 | 4.386 | 4.395 | 1,767,224 | -0.08(-1.70%) |
Apr 18, 2019 | 4.538 | 4.642 | 4.443 | 4.471 | 1,662,730 | -0.06(-1.26%) |
Apr 17, 2019 | 4.528 | 4.585 | 4.452 | 4.528 | 2,976,833 | +0.04(+0.85%) |
Apr 16, 2019 | 4.614 | 4.642 | 4.490 | 4.490 | 2,939,399 | -0.19(-4.07%) |
Apr 15, 2019 | 4.690 | 4.776 | 4.633 | 4.681 | 1,242,858 | -0.06(-1.20%) |
Apr 12, 2019 | 4.776 | 4.828 | 4.728 | 4.738 | 1,169,103 | -0.02(-0.40%) |
Apr 11, 2019 | 4.823 | 4.823 | 4.719 | 4.757 | 1,520,773 | -0.11(-2.34%) |
Apr 10, 2019 | 4.909 | 5.013 | 4.857 | 4.871 | 1,544,842 | -0.06(-1.16%) |
Apr 09, 2019 | 4.890 | 4.947 | 4.857 | 4.928 | 1,426,378 | +0.07(+1.37%) |
Apr 08, 2019 | 4.852 | 4.899 | 4.790 | 4.861 | 1,316,989 | +0.09(+1.79%) |
Apr 05, 2019 | 4.804 | 4.823 | 4.728 | 4.776 | 1,170,365 | -0.03(-0.59%) |
Apr 04, 2019 | 4.528 | 4.833 | 4.471 | 4.804 | 2,500,947 | +0.20(+4.34%) |
Apr 03, 2019 | 4.709 | 4.757 | 4.585 | 4.604 | 2,458,611 | -0.09(-1.83%) |
Apr 02, 2019 | 4.681 | 4.757 | 4.642 | 4.690 | 1,403,493 | +0.01(+0.20%) |
Apr 01, 2019 | 4.861 | 4.890 | 4.623 | 4.681 | 2,480,951 | -0.15(-3.15%) |
Mar 29, 2019 | 4.947 | 4.975 | 4.828 | 4.833 | 1,652,218 | -0.05(-0.97%) |
Mar 28, 2019 | 5.023 | 5.042 | 4.880 | 4.880 | 2,994,159 | -0.22(-4.29%) |
Mar 27, 2019 | 5.166 | 5.232 | 5.090 | 5.099 | 1,892,826 | -0.08(-1.47%) |
Mar 26, 2019 | 5.042 | 5.199 | 4.985 | 5.175 | 1,883,226 | +0.08(+1.49%) |
Mar 25, 2019 | 5.061 | 5.232 | 5.004 | 5.099 | 3,143,362 | +0.11(+2.29%) |
Mar 22, 2019 | 4.975 | 5.109 | 4.890 | 4.985 | 1,831,336 | -0.01(-0.19%) |
Mar 21, 2019 | 4.937 | 5.009 | 4.790 | 4.994 | 2,689,935 | -0.04(-0.76%) |
Mar 20, 2019 | 4.814 | 5.061 | 4.738 | 5.033 | 2,633,910 | +0.23(+4.75%) |
Mar 19, 2019 | 4.823 | 4.842 | 4.757 | 4.804 | 2,514,101 | +0.03(+0.60%) |
Mar 18, 2019 | 4.842 | 4.842 | 4.690 | 4.776 | 2,155,193 | +0.01(+0.20%) |
Mar 15, 2019 | 4.842 | 4.890 | 4.690 | 4.766 | 4,743,479 | -0.03(-0.60%) |
Mar 14, 2019 | 4.909 | 4.928 | 4.790 | 4.795 | 1,550,067 | -0.27(-5.26%) |
Mar 13, 2019 | 5.033 | 5.099 | 4.976 | 5.061 | 2,479,639 | +0.09(+1.91%) |
Mar 12, 2019 | 4.729 | 4.976 | 4.719 | 4.966 | 1,943,145 | +0.26(+5.44%) |
Mar 11, 2019 | 4.805 | 4.862 | 4.615 | 4.710 | 1,779,377 | -0.09(-1.98%) |
Mar 08, 2019 | 4.615 | 4.824 | 4.615 | 4.805 | 2,662,756 | +0.30(+6.75%) |
Mar 07, 2019 | 4.425 | 4.596 | 4.358 | 4.501 | 1,791,693 | +0.05(+1.07%) |
Mar 06, 2019 | 4.558 | 4.563 | 4.434 | 4.453 | 1,241,649 | -0.11(-2.49%) |
Mar 05, 2019 | 4.567 | 4.605 | 4.529 | 4.567 | 1,348,701 | -0.01(-0.21%) |
Mar 04, 2019 | 4.548 | 4.605 | 4.434 | 4.577 | 1,680,419 | +0.00(+0.00%) |
Mar 01, 2019 | 4.510 | 4.776 | 4.472 | 4.577 | 2,351,449 | -0.02(-0.41%) |
Feb 28, 2019 | 4.558 | 4.610 | 4.510 | 4.596 | 1,369,690 | +0.00(+0.00%) |
Feb 27, 2019 | 4.643 | 4.662 | 4.539 | 4.596 | 1,138,344 | -0.08(-1.63%) |
Feb 26, 2019 | 4.615 | 4.748 | 4.605 | 4.672 | 1,628,869 | +0.05(+1.03%) |
Feb 25, 2019 | 4.700 | 4.733 | 4.596 | 4.624 | 2,752,087 | -0.06(-1.22%) |
Feb 22, 2019 | 4.577 | 4.795 | 4.577 | 4.681 | 1,996,646 | +0.10(+2.28%) |
Feb 21, 2019 | 4.491 | 4.700 | 4.358 | 4.577 | 3,422,110 | -0.06(-1.23%) |
Feb 20, 2019 | 4.662 | 4.767 | 4.567 | 4.634 | 4,094,204 | +0.07(+1.46%) |
Feb 19, 2019 | 4.387 | 4.662 | 4.349 | 4.567 | 3,464,804 | +0.26(+5.95%) |
Feb 15, 2019 | 4.339 | 4.377 | 4.235 | 4.311 | 1,726,621 | +0.00(+0.00%) |
Feb 14, 2019 | 4.197 | 4.339 | 4.149 | 4.311 | 1,346,587 | +0.11(+2.71%) |
Feb 13, 2019 | 4.149 | 4.273 | 4.149 | 4.197 | 1,423,513 | +0.00(+0.00%) |
Feb 12, 2019 | 4.216 | 4.244 | 4.121 | 4.197 | 1,060,014 | +0.03(+0.68%) |
Feb 11, 2019 | 4.121 | 4.244 | 4.093 | 4.168 | 1,504,101 | -0.02(-0.45%) |
Feb 08, 2019 | 4.121 | 4.197 | 4.055 | 4.187 | 1,295,466 | +0.10(+2.56%) |
Feb 07, 2019 | 4.159 | 4.197 | 4.017 | 4.083 | 2,000,318 | -0.09(-2.27%) |
Feb 06, 2019 | 4.197 | 4.358 | 4.159 | 4.178 | 2,396,293 | -0.04(-0.90%) |
Feb 05, 2019 | 4.206 | 4.225 | 4.112 | 4.216 | 1,012,833 | +0.01(+0.23%) |
Feb 04, 2019 | 4.140 | 4.225 | 4.102 | 4.206 | 1,184,037 | -0.01(-0.23%) |
Feb 01, 2019 | 4.273 | 4.273 | 4.116 | 4.216 | 1,649,953 | -0.02(-0.45%) |
Jan 31, 2019 | 4.263 | 4.311 | 4.187 | 4.235 | 1,864,278 | +0.03(+0.68%) |
Jan 30, 2019 | 4.178 | 4.282 | 4.074 | 4.206 | 2,581,202 | +0.03(+0.68%) |
Jan 29, 2019 | 4.102 | 4.197 | 4.017 | 4.178 | 2,589,937 | +0.13(+3.29%) |
Jan 28, 2019 | 3.836 | 4.097 | 3.836 | 4.045 | 4,583,030 | +0.22(+5.71%) |
Jan 25, 2019 | 3.760 | 3.969 | 3.760 | 3.827 | 2,913,614 | +0.15(+4.13%) |
Jan 24, 2019 | 3.637 | 3.746 | 3.637 | 3.675 | 1,408,808 | -0.01(-0.26%) |
Jan 23, 2019 | 3.722 | 3.737 | 3.646 | 3.684 | 1,391,406 | -0.08(-2.02%) |
Jan 22, 2019 | 3.627 | 3.808 | 3.551 | 3.760 | 3,861,081 | +0.12(+3.39%) |
Jan 18, 2019 | 3.817 | 3.817 | 3.599 | 3.637 | 2,705,198 | -0.22(-5.66%) |
Jan 17, 2019 | 3.893 | 3.960 | 3.846 | 3.855 | 2,334,538 | -0.04(-0.98%) |
Jan 16, 2019 | 3.722 | 3.907 | 3.694 | 3.893 | 2,820,733 | +0.17(+4.59%) |
Jan 15, 2019 | 3.618 | 3.798 | 3.604 | 3.722 | 2,843,367 | +0.10(+2.89%) |
Jan 14, 2019 | 3.627 | 3.675 | 3.523 | 3.618 | 1,765,231 | -0.03(-0.78%) |
Jan 11, 2019 | 3.618 | 3.679 | 3.589 | 3.646 | 3,364,568 | +0.03(+0.79%) |
Jan 10, 2019 | 3.675 | 3.722 | 3.551 | 3.618 | 2,253,094 | -0.08(-2.06%) |
Jan 09, 2019 | 3.656 | 3.713 | 3.599 | 3.694 | 1,969,884 | +0.07(+1.83%) |
Jan 08, 2019 | 3.561 | 3.656 | 3.494 | 3.627 | 1,777,180 | +0.03(+0.79%) |
Jan 07, 2019 | 3.665 | 3.798 | 3.561 | 3.599 | 2,846,697 | +0.00(+0.00%) |
Jan 04, 2019 | 3.627 | 3.646 | 3.499 | 3.599 | 2,806,931 | -0.06(-1.56%) |
Jan 03, 2019 | 3.618 | 3.679 | 3.551 | 3.656 | 1,768,916 | +0.08(+2.12%) |
Jan 02, 2019 | 3.390 | 3.637 | 3.390 | 3.580 | 2,220,834 | +0.16(+4.72%) |
Dec 31, 2018 | 3.418 | 3.466 | 3.333 | 3.418 | 2,509,209 | -0.01(-0.28%) |
Dec 28, 2018 | 3.456 | 3.513 | 3.371 | 3.428 | 2,031,399 | -0.02(-0.55%) |
Dec 27, 2018 | 3.475 | 3.589 | 3.418 | 3.447 | 2,954,490 | +0.04(+1.11%) |
Dec 26, 2018 | 3.570 | 3.589 | 3.323 | 3.409 | 2,564,574 | -0.10(-2.97%) |
Dec 24, 2018 | 3.428 | 3.551 | 3.409 | 3.513 | 2,513,632 | +0.16(+4.82%) |
Dec 21, 2018 | 3.323 | 3.418 | 3.228 | 3.352 | 17,872,402 | +0.03(+0.86%) |
Dec 20, 2018 | 3.200 | 3.361 | 3.200 | 3.323 | 5,710,456 | +0.21(+6.71%) |
Dec 19, 2018 | 3.314 | 3.447 | 3.115 | 3.115 | 6,639,886 | -0.15(-4.65%) |
Dec 18, 2018 | 3.086 | 3.314 | 3.039 | 3.266 | 4,239,125 | +0.24(+7.84%) |
Dec 17, 2018 | 2.858 | 3.138 | 2.849 | 3.029 | 5,777,133 | +0.21(+7.41%) |
Dec 14, 2018 | 2.934 | 2.963 | 2.754 | 2.820 | 8,456,180 | -0.20(-6.60%) |
Dec 13, 2018 | 3.228 | 3.228 | 2.934 | 3.020 | 7,755,363 | -0.22(-6.75%) |
Dec 12, 2018 | 3.295 | 3.352 | 3.233 | 3.238 | 2,768,565 | -0.09(-2.57%) |
Dec 11, 2018 | 3.494 | 3.523 | 3.304 | 3.323 | 2,375,022 | -0.14(-4.11%) |
Dec 10, 2018 | 3.390 | 3.494 | 3.380 | 3.466 | 2,322,957 | +0.05(+1.39%) |
Dec 07, 2018 | 3.219 | 3.466 | 3.219 | 3.418 | 2,625,370 | +0.22(+6.82%) |
Dec 06, 2018 | 3.171 | 3.257 | 3.133 | 3.200 | 2,357,478 | +0.01(+0.30%) |
Dec 04, 2018 | 3.228 | 3.276 | 3.152 | 3.190 | 1,752,528 | +0.01(+0.30%) |
Dec 03, 2018 | 3.152 | 3.219 | 3.115 | 3.181 | 1,475,100 | +0.12(+4.04%) |
Nov 30, 2018 | 3.039 | 3.077 | 2.944 | 3.058 | 1,508,095 | +0.03(+0.94%) |
Nov 29, 2018 | 3.077 | 3.133 | 3.010 | 3.029 | 1,539,787 | -0.04(-1.24%) |
Nov 28, 2018 | 3.029 | 3.176 | 3.020 | 3.067 | 2,111,585 | +0.04(+1.25%) |
Nov 27, 2018 | 3.096 | 3.124 | 3.010 | 3.029 | 1,436,581 | -0.09(-2.74%) |
Nov 26, 2018 | 3.181 | 3.209 | 3.096 | 3.115 | 1,421,747 | -0.05(-1.50%) |
Nov 23, 2018 | 3.342 | 3.352 | 3.115 | 3.162 | 1,432,585 | -0.24(-6.98%) |
Nov 21, 2018 | 3.399 | 3.399 | 3.399 | 0 | +0.05(+1.42%) | |
Nov 20, 2018 | 3.409 | 3.418 | 3.257 | 3.352 | 2,636,696 | -0.06(-1.67%) |
Nov 19, 2018 | 3.456 | 3.494 | 3.390 | 3.409 | 1,265,456 | -0.06(-1.64%) |
Nov 16, 2018 | 3.447 | 3.542 | 3.418 | 3.466 | 1,595,926 | +0.08(+2.24%) |
Nov 15, 2018 | 3.371 | 3.447 | 3.333 | 3.390 | 1,225,513 | +0.05(+1.42%) |
Nov 14, 2018 | 3.209 | 3.409 | 3.190 | 3.342 | 1,575,351 | +0.11(+3.53%) |
Nov 13, 2018 | 3.314 | 3.352 | 3.152 | 3.228 | 2,942,972 | -0.09(-2.58%) |
Nov 12, 2018 | 3.409 | 3.447 | 3.276 | 3.314 | 1,553,813 | -0.09(-2.79%) |
Nov 09, 2018 | 3.542 | 3.561 | 3.399 | 3.409 | 2,058,255 | -0.19(-5.28%) |
Nov 08, 2018 | 3.646 | 3.694 | 3.589 | 3.599 | 1,521,447 | -0.09(-2.32%) |
Nov 07, 2018 | 3.703 | 3.732 | 3.656 | 3.684 | 1,549,940 | -0.01(-0.26%) |
Nov 06, 2018 | 3.770 | 3.808 | 3.599 | 3.694 | 1,400,743 | -0.08(-2.02%) |
Nov 05, 2018 | 3.732 | 3.798 | 3.656 | 3.770 | 1,560,602 | +0.09(+2.58%) |
Nov 02, 2018 | 3.855 | 3.941 | 3.551 | 3.675 | 3,091,279 | -0.33(-8.29%) |
Nov 01, 2018 | 3.922 | 4.026 | 3.874 | 4.007 | 2,545,146 | +0.22(+5.76%) |
Oct 31, 2018 | 3.912 | 3.912 | 3.770 | 3.789 | 2,644,687 | -0.15(-3.86%) |
Oct 30, 2018 | 3.922 | 4.017 | 3.865 | 3.941 | 2,100,088 | -0.01(-0.24%) |
Oct 29, 2018 | 4.131 | 4.187 | 3.941 | 3.950 | 2,074,239 | -0.18(-4.37%) |
Oct 26, 2018 | 4.168 | 4.311 | 4.121 | 4.131 | 1,632,154 | -0.01(-0.23%) |
Oct 25, 2018 | 4.463 | 4.491 | 4.131 | 4.140 | 2,394,372 | -0.30(-6.84%) |
Oct 24, 2018 | 4.482 | 4.529 | 4.415 | 4.444 | 1,178,562 | -0.05(-1.06%) |
Oct 23, 2018 | 4.396 | 4.567 | 4.396 | 4.491 | 2,254,599 | +0.26(+6.05%) |
Oct 22, 2018 | 4.358 | 4.358 | 4.235 | 4.235 | 1,438,803 | -0.14(-3.25%) |
Oct 19, 2018 | 4.396 | 4.453 | 4.377 | 4.377 | 1,442,379 | +0.05(+1.10%) |
Oct 18, 2018 | 4.567 | 4.596 | 4.311 | 4.330 | 3,523,605 | -0.28(-6.17%) |
Oct 17, 2018 | 4.643 | 4.748 | 4.567 | 4.615 | 1,663,597 | -0.02(-0.41%) |
Oct 16, 2018 | 4.681 | 4.729 | 4.567 | 4.634 | 2,171,126 | -0.04(-0.81%) |
Oct 15, 2018 | 4.710 | 4.814 | 4.624 | 4.672 | 1,658,373 | +0.03(+0.61%) |
Oct 12, 2018 | 4.700 | 4.738 | 4.529 | 4.643 | 2,334,282 | -0.13(-2.78%) |
Oct 11, 2018 | 4.463 | 4.805 | 4.321 | 4.776 | 3,214,430 | +0.41(+9.33%) |
Oct 10, 2018 | 4.312 | 4.407 | 4.208 | 4.369 | 1,349,032 | +0.08(+1.77%) |
Oct 09, 2018 | 4.416 | 4.454 | 4.283 | 4.293 | 1,377,478 | -0.18(-4.03%) |
Oct 08, 2018 | 4.255 | 4.492 | 4.227 | 4.473 | 1,693,705 | +0.09(+2.16%) |
Oct 05, 2018 | 4.416 | 4.482 | 4.350 | 4.378 | 1,582,849 | -0.04(-0.86%) |
Oct 04, 2018 | 4.445 | 4.568 | 4.397 | 4.416 | 1,271,715 | -0.01(-0.21%) |
Oct 03, 2018 | 4.530 | 4.530 | 4.350 | 4.426 | 932,768 | -0.07(-1.48%) |
Oct 02, 2018 | 4.435 | 4.610 | 4.397 | 4.492 | 2,228,666 | +0.13(+3.04%) |
Oct 01, 2018 | 4.359 | 4.397 | 4.302 | 4.359 | 1,106,989 | -0.01(-0.22%) |
Sep 28, 2018 | 4.264 | 4.416 | 4.260 | 4.369 | 1,457,276 | +0.12(+2.90%) |
Sep 27, 2018 | 4.274 | 4.293 | 4.170 | 4.246 | 1,651,700 | -0.07(-1.54%) |
Sep 26, 2018 | 4.416 | 4.416 | 4.264 | 4.312 | 1,786,421 | -0.12(-2.78%) |
Sep 25, 2018 | 4.501 | 4.549 | 4.407 | 4.435 | 1,481,174 | +0.00(+0.00%) |
Sep 24, 2018 | 4.416 | 4.544 | 4.378 | 4.435 | 2,057,431 | +0.04(+0.86%) |
Sep 21, 2018 | 4.350 | 4.426 | 4.264 | 4.397 | 5,229,733 | -0.03(-0.64%) |
Sep 20, 2018 | 4.454 | 4.463 | 4.350 | 4.426 | 1,592,462 | +0.05(+1.08%) |
Sep 19, 2018 | 4.255 | 4.416 | 4.255 | 4.378 | 1,555,530 | +0.16(+3.82%) |
Sep 18, 2018 | 4.255 | 4.307 | 4.155 | 4.217 | 1,509,277 | -0.03(-0.67%) |
Sep 17, 2018 | 4.331 | 4.369 | 4.170 | 4.246 | 4,710,188 | -0.02(-0.44%) |
Sep 14, 2018 | 4.246 | 4.302 | 4.179 | 4.264 | 1,505,711 | +0.02(+0.45%) |
Sep 13, 2018 | 4.359 | 4.492 | 4.198 | 4.246 | 1,350,459 | -0.06(-1.32%) |
Sep 12, 2018 | 4.009 | 4.359 | 3.933 | 4.302 | 2,188,941 | +0.32(+8.10%) |
Sep 11, 2018 | 3.923 | 4.009 | 3.847 | 3.980 | 1,199,897 | +0.04(+0.96%) |
Sep 10, 2018 | 4.065 | 4.113 | 3.942 | 3.942 | 1,496,359 | -0.15(-3.70%) |
Sep 07, 2018 | 4.037 | 4.151 | 3.980 | 4.094 | 1,284,112 | +0.03(+0.70%) |
Sep 06, 2018 | 4.009 | 4.132 | 3.990 | 4.065 | 2,027,416 | +0.13(+3.37%) |
Sep 05, 2018 | 4.028 | 4.065 | 3.885 | 3.933 | 1,545,891 | -0.08(-1.89%) |
Sep 04, 2018 | 4.075 | 4.113 | 3.885 | 4.009 | 1,951,727 | -0.15(-3.64%) |
Aug 31, 2018 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.283 | 4.312 | 4.132 | 4.160 | 1,244,512 | -0.16(-3.73%) |
Aug 29, 2018 | 4.340 | 4.397 | 4.264 | 4.321 | 954,653 | +0.02(+0.44%) |
Aug 28, 2018 | 4.511 | 4.530 | 4.274 | 4.302 | 1,012,844 | -0.17(-3.81%) |
Aug 27, 2018 | 4.321 | 4.482 | 4.321 | 4.473 | 1,291,092 | +0.18(+4.19%) |
Aug 24, 2018 | 4.094 | 4.388 | 4.094 | 4.293 | 1,436,171 | +0.27(+6.59%) |
Aug 23, 2018 | 4.246 | 4.255 | 3.990 | 4.028 | 1,653,149 | -0.25(-5.76%) |
Aug 22, 2018 | 4.264 | 4.283 | 4.212 | 4.274 | 1,737,406 | +0.03(+0.67%) |
Aug 21, 2018 | 4.208 | 4.269 | 4.179 | 4.246 | 1,084,786 | +0.04(+0.90%) |
Aug 20, 2018 | 4.189 | 4.264 | 4.113 | 4.208 | 1,330,093 | +0.06(+1.37%) |
Aug 17, 2018 | 4.084 | 4.227 | 4.056 | 4.151 | 2,474,731 | +0.09(+2.34%) |
Aug 16, 2018 | 4.264 | 4.407 | 4.051 | 4.056 | 1,973,939 | -0.16(-3.82%) |
Aug 15, 2018 | 4.321 | 4.340 | 4.146 | 4.217 | 2,930,880 | -0.17(-3.89%) |
Aug 14, 2018 | 4.416 | 4.454 | 4.350 | 4.388 | 1,379,683 | -0.03(-0.64%) |
Aug 13, 2018 | 4.539 | 4.558 | 4.397 | 4.416 | 2,410,924 | -0.13(-2.92%) |
Aug 10, 2018 | 4.549 | 4.681 | 4.520 | 4.549 | 1,482,496 | -0.03(-0.62%) |
Aug 09, 2018 | 4.700 | 4.710 | 4.568 | 4.577 | 1,181,392 | -0.08(-1.63%) |
Aug 08, 2018 | 4.691 | 4.719 | 4.615 | 4.653 | 1,307,145 | -0.03(-0.61%) |
Aug 07, 2018 | 4.985 | 5.061 | 4.653 | 4.681 | 3,080,284 | -0.27(-5.54%) |
Aug 06, 2018 | 4.918 | 5.004 | 4.890 | 4.956 | 856,800 | +0.00(+0.00%) |
Aug 03, 2018 | 5.174 | 5.203 | 4.947 | 4.956 | 1,851,933 | -0.21(-4.04%) |
Aug 02, 2018 | 5.117 | 5.288 | 5.117 | 5.165 | 1,243,004 | +0.01(+0.18%) |
Aug 01, 2018 | 5.146 | 5.241 | 5.117 | 5.155 | 1,599,631 | +0.01(+0.18%) |
Jul 31, 2018 | 5.136 | 5.231 | 5.117 | 5.146 | 1,405,295 | -0.06(-1.09%) |
Jul 30, 2018 | 5.269 | 5.307 | 5.155 | 5.203 | 1,186,758 | -0.08(-1.44%) |
Jul 27, 2018 | 5.288 | 5.402 | 5.260 | 5.278 | 1,760,339 | +0.00(+0.00%) |
Jul 26, 2018 | 5.335 | 5.477 | 5.269 | 5.278 | 2,269,674 | -0.09(-1.76%) |
Jul 25, 2018 | 5.136 | 5.484 | 5.127 | 5.373 | 3,872,120 | +0.28(+5.59%) |
Jul 24, 2018 | 5.061 | 5.141 | 5.039 | 5.089 | 1,566,955 | +0.05(+0.94%) |
Jul 23, 2018 | 5.184 | 5.184 | 5.018 | 5.042 | 1,596,179 | -0.15(-2.92%) |
Jul 20, 2018 | 5.278 | 5.302 | 5.174 | 5.193 | 976,609 | +0.01(+0.18%) |
Jul 19, 2018 | 5.070 | 5.312 | 5.042 | 5.184 | 2,207,684 | +0.02(+0.37%) |
Jul 18, 2018 | 5.288 | 5.307 | 5.165 | 5.165 | 1,775,406 | -0.16(-3.02%) |
Jul 17, 2018 | 5.231 | 5.368 | 5.222 | 5.326 | 1,372,193 | +0.04(+0.72%) |
Jul 16, 2018 | 5.269 | 5.350 | 5.260 | 5.288 | 809,228 | -0.01(-0.18%) |
Jul 13, 2018 | 5.288 | 5.350 | 5.288 | 5.297 | 980,510 | -0.04(-0.71%) |
Jul 12, 2018 | 5.288 | 5.364 | 5.250 | 5.335 | 816,648 | +0.09(+1.62%) |
Jul 11, 2018 | 5.354 | 5.427 | 5.231 | 5.250 | 1,855,497 | -0.17(-3.15%) |
Jul 10, 2018 | 5.411 | 5.459 | 5.331 | 5.421 | 1,092,375 | -0.01(-0.17%) |
Jul 09, 2018 | 5.582 | 5.610 | 5.424 | 5.430 | 2,209,952 | -0.11(-2.05%) |
Jul 06, 2018 | 5.544 | 5.591 | 5.515 | 5.544 | 1,810,823 | -0.03(-0.51%) |
Jul 05, 2018 | 5.610 | 5.610 | 5.473 | 5.572 | 2,333,829 | +0.09(+1.55%) |
Jul 03, 2018 | 5.487 | 5.487 | 5.487 | 0 | +0.11(+2.12%) | |
Jul 02, 2018 | 5.316 | 5.444 | 5.316 | 5.373 | 903,887 | -0.02(-0.35%) |
Jun 29, 2018 | 5.326 | 5.440 | 5.316 | 5.392 | 1,016,015 | +0.10(+1.97%) |
Jun 28, 2018 | 5.288 | 5.383 | 5.288 | 5.288 | 1,214,960 | +0.01(+0.18%) |
Jun 27, 2018 | 5.288 | 5.326 | 5.260 | 5.278 | 1,025,348 | -0.06(-1.07%) |
Jun 26, 2018 | 5.231 | 5.392 | 5.231 | 5.335 | 829,812 | +0.05(+0.90%) |
Jun 25, 2018 | 5.383 | 5.430 | 5.278 | 5.288 | 1,145,181 | -0.10(-1.93%) |
Jun 22, 2018 | 5.335 | 5.402 | 5.307 | 5.392 | 858,069 | +0.09(+1.61%) |
Jun 21, 2018 | 5.297 | 5.378 | 5.283 | 5.307 | 1,566,000 | -0.02(-0.36%) |
Jun 20, 2018 | 5.411 | 5.430 | 5.316 | 5.326 | 1,353,648 | -0.07(-1.23%) |
Jun 19, 2018 | 5.421 | 5.477 | 5.383 | 5.392 | 1,271,437 | -0.10(-1.90%) |
Jun 18, 2018 | 5.487 | 5.563 | 5.459 | 5.496 | 927,162 | +0.00(+0.00%) |
Jun 15, 2018 | 5.620 | 5.477 | 5.496 | 5,593,794 | -0.12(-2.19%) | |
Jun 14, 2018 | 5.714 | 5.809 | 5.601 | 5.620 | 2,038,360 | -0.04(-0.67%) |
Jun 13, 2018 | 5.601 | 5.714 | 5.544 | 5.658 | 2,176,040 | +0.05(+0.84%) |
Jun 12, 2018 | 5.610 | 5.658 | 5.572 | 5.610 | 1,993,614 | -0.04(-0.67%) |
Jun 11, 2018 | 5.639 | 5.676 | 5.553 | 5.648 | 1,761,143 | -0.01(-0.17%) |
Jun 08, 2018 | 5.591 | 5.667 | 5.563 | 5.658 | 1,612,998 | +0.07(+1.19%) |
Jun 07, 2018 | 5.629 | 5.686 | 5.530 | 5.591 | 2,914,459 | +0.09(+1.72%) |
Jun 06, 2018 | 5.525 | 5.496 | 3,029,234 | +0.20(+3.76%) | ||
Jun 05, 2018 | 5.193 | 5.350 | 5.165 | 5.297 | 1,573,187 | +0.11(+2.19%) |
Jun 04, 2018 | 5.307 | 5.307 | 5.141 | 5.184 | 1,398,938 | -0.07(-1.26%) |