Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.124 | 7.274 | 7.094 | 7.186 | 13,313,799 | +0.10(+1.41%) |
May 30, 2019 | 6.994 | 7.140 | 6.994 | 7.086 | 15,302,843 | +0.15(+2.21%) |
May 29, 2019 | 6.840 | 7.002 | 6.802 | 6.933 | 17,760,518 | +0.21(+3.08%) |
May 28, 2019 | 6.641 | 6.802 | 6.556 | 6.725 | 21,341,920 | +0.21(+3.18%) |
May 24, 2019 | 6.572 | 6.587 | 6.457 | 6.518 | 10,291,613 | -0.03(-0.47%) |
May 23, 2019 | 6.487 | 6.610 | 6.410 | 6.549 | 20,881,804 | -0.07(-1.04%) |
May 22, 2019 | 6.656 | 6.733 | 6.587 | 6.618 | 28,519,872 | -0.01(-0.12%) |
May 21, 2019 | 6.357 | 6.710 | 6.311 | 6.625 | 20,707,204 | +0.31(+4.99%) |
May 20, 2019 | 6.157 | 6.357 | 6.138 | 6.311 | 16,658,939 | +0.16(+2.62%) |
May 17, 2019 | 6.188 | 6.249 | 6.057 | 6.149 | 22,599,970 | -0.06(-0.99%) |
May 16, 2019 | 6.280 | 6.341 | 6.153 | 6.211 | 26,253,270 | -0.14(-2.18%) |
May 15, 2019 | 6.257 | 6.418 | 6.245 | 6.349 | 14,033,153 | -0.12(-1.90%) |
May 14, 2019 | 6.510 | 6.533 | 6.434 | 6.472 | 14,369,253 | -0.01(-0.12%) |
May 13, 2019 | 6.518 | 6.572 | 6.457 | 6.480 | 15,464,365 | -0.25(-3.65%) |
May 10, 2019 | 6.794 | 6.810 | 6.587 | 6.725 | 10,663,231 | -0.04(-0.57%) |
May 09, 2019 | 6.764 | 6.825 | 6.645 | 6.764 | 12,692,399 | -0.15(-2.11%) |
May 08, 2019 | 6.871 | 7.002 | 6.871 | 6.910 | 14,865,113 | +0.19(+2.86%) |
May 07, 2019 | 6.618 | 6.718 | 6.503 | 6.718 | 17,188,128 | -0.05(-0.79%) |
May 06, 2019 | 6.848 | 6.886 | 6.764 | 6.771 | 12,410,398 | -0.24(-3.40%) |
May 03, 2019 | 6.940 | 7.025 | 6.917 | 7.009 | 8,186,163 | +0.12(+1.72%) |
May 02, 2019 | 6.791 | 6.929 | 6.775 | 6.890 | 13,064,222 | +0.05(+0.67%) |
May 01, 2019 | 6.952 | 7.029 | 6.844 | 6.844 | 11,282,860 | -0.11(-1.55%) |
Apr 30, 2019 | 6.937 | 6.952 | 6.783 | 6.952 | 14,866,074 | +0.07(+1.00%) |
Apr 29, 2019 | 7.021 | 7.052 | 6.852 | 6.883 | 9,527,389 | -0.12(-1.64%) |
Apr 26, 2019 | 6.960 | 7.044 | 6.917 | 6.998 | 10,957,967 | +0.04(+0.55%) |
Apr 25, 2019 | 6.760 | 6.967 | 6.645 | 6.960 | 16,000,108 | +0.15(+2.14%) |
Apr 24, 2019 | 6.921 | 6.921 | 6.722 | 6.814 | 15,009,855 | -0.15(-2.20%) |
Apr 23, 2019 | 6.867 | 7.021 | 6.818 | 6.967 | 17,912,602 | +0.16(+2.37%) |
Apr 22, 2019 | 6.752 | 6.867 | 6.683 | 6.806 | 11,075,655 | +0.04(+0.57%) |
Apr 18, 2019 | 6.660 | 6.871 | 6.599 | 6.768 | 13,387,350 | +0.10(+1.50%) |
Apr 17, 2019 | 6.806 | 6.829 | 6.545 | 6.668 | 17,033,850 | -0.13(-1.92%) |
Apr 16, 2019 | 6.844 | 6.929 | 6.791 | 6.798 | 12,967,762 | -0.07(-1.01%) |
Apr 15, 2019 | 6.967 | 6.967 | 6.825 | 6.867 | 19,648,546 | +0.01(+0.11%) |
Apr 12, 2019 | 6.937 | 7.067 | 6.775 | 6.860 | 23,547,078 | -0.12(-1.76%) |
Apr 11, 2019 | 7.067 | 7.102 | 6.902 | 6.983 | 15,341,195 | -0.18(-2.57%) |
Apr 10, 2019 | 7.220 | 7.236 | 7.128 | 7.167 | 17,511,150 | -0.01(-0.11%) |
Apr 09, 2019 | 7.159 | 7.182 | 7.059 | 7.174 | 12,258,235 | -0.05(-0.64%) |
Apr 08, 2019 | 7.174 | 7.220 | 7.098 | 7.220 | 8,061,540 | +0.02(+0.21%) |
Apr 05, 2019 | 7.113 | 7.247 | 7.078 | 7.205 | 13,569,935 | +0.07(+0.91%) |
Apr 04, 2019 | 6.956 | 7.171 | 6.910 | 7.140 | 16,253,168 | +0.20(+2.87%) |
Apr 03, 2019 | 7.125 | 7.167 | 6.883 | 6.941 | 18,212,932 | -0.09(-1.31%) |
Apr 02, 2019 | 7.109 | 7.132 | 6.921 | 7.033 | 13,059,514 | -0.07(-0.97%) |
Apr 01, 2019 | 7.163 | 7.270 | 7.082 | 7.102 | 21,676,814 | +0.13(+1.85%) |
Mar 29, 2019 | 6.934 | 7.043 | 6.877 | 6.973 | 23,515,358 | +0.14(+2.06%) |
Mar 28, 2019 | 6.538 | 6.905 | 6.532 | 6.832 | 42,106,096 | +0.31(+4.80%) |
Mar 27, 2019 | 6.653 | 6.704 | 6.474 | 6.519 | 40,409,180 | -0.36(-5.29%) |
Mar 26, 2019 | 6.921 | 6.953 | 6.800 | 6.883 | 25,986,296 | +0.05(+0.75%) |
Mar 25, 2019 | 6.762 | 6.921 | 6.749 | 6.832 | 22,926,106 | +0.09(+1.33%) |
Mar 22, 2019 | 6.877 | 6.960 | 6.666 | 6.742 | 66,976,196 | -0.43(-5.97%) |
Mar 21, 2019 | 7.375 | 7.382 | 7.040 | 7.171 | 36,811,332 | -0.28(-3.77%) |
Mar 20, 2019 | 7.529 | 7.596 | 7.369 | 7.452 | 33,550,946 | -0.13(-1.77%) |
Mar 19, 2019 | 7.695 | 7.733 | 7.554 | 7.586 | 22,251,860 | -0.14(-1.82%) |
Mar 18, 2019 | 7.612 | 7.736 | 7.612 | 7.727 | 12,472,448 | +0.12(+1.51%) |
Mar 15, 2019 | 7.586 | 7.669 | 7.580 | 7.612 | 21,696,542 | +0.07(+0.93%) |
Mar 14, 2019 | 7.529 | 7.541 | 7.430 | 7.541 | 16,309,638 | -0.02(-0.25%) |
Mar 13, 2019 | 7.458 | 7.637 | 7.420 | 7.561 | 23,293,784 | +0.08(+1.02%) |
Mar 12, 2019 | 7.439 | 7.497 | 7.401 | 7.484 | 19,648,612 | +0.04(+0.52%) |
Mar 11, 2019 | 7.222 | 7.445 | 7.209 | 7.445 | 23,387,366 | +0.35(+4.95%) |
Mar 08, 2019 | 6.979 | 7.107 | 6.973 | 7.094 | 18,760,682 | +0.10(+1.46%) |
Mar 07, 2019 | 7.056 | 7.056 | 6.886 | 6.992 | 17,190,272 | -0.03(-0.36%) |
Mar 06, 2019 | 7.222 | 7.241 | 6.966 | 7.017 | 18,839,550 | -0.21(-2.96%) |
Mar 05, 2019 | 7.200 | 7.283 | 7.142 | 7.232 | 8,989,957 | +0.06(+0.89%) |
Mar 04, 2019 | 7.200 | 7.219 | 7.085 | 7.168 | 14,520,301 | -0.01(-0.09%) |
Mar 01, 2019 | 7.263 | 7.321 | 7.142 | 7.174 | 20,316,602 | -0.16(-2.18%) |
Feb 28, 2019 | 7.525 | 7.525 | 7.318 | 7.334 | 31,742,380 | -0.27(-3.53%) |
Feb 27, 2019 | 7.576 | 7.653 | 7.538 | 7.602 | 11,633,053 | -0.04(-0.58%) |
Feb 26, 2019 | 7.519 | 7.653 | 7.493 | 7.647 | 24,470,046 | +0.13(+1.79%) |
Feb 25, 2019 | 7.640 | 7.647 | 7.484 | 7.513 | 19,133,672 | -0.07(-0.93%) |
Feb 22, 2019 | 7.640 | 7.640 | 7.497 | 7.583 | 22,106,912 | -0.01(-0.17%) |
Feb 21, 2019 | 7.589 | 7.596 | 7.474 | 7.596 | 29,294,708 | -0.03(-0.42%) |
Feb 20, 2019 | 7.743 | 7.864 | 7.608 | 7.628 | 24,178,774 | -0.11(-1.40%) |
Feb 19, 2019 | 7.806 | 7.864 | 7.723 | 7.736 | 19,978,636 | -0.18(-2.26%) |
Feb 15, 2019 | 7.915 | 7.941 | 7.800 | 7.915 | 17,331,444 | +0.04(+0.57%) |
Feb 14, 2019 | 7.436 | 7.947 | 7.423 | 7.870 | 34,932,188 | +0.31(+4.14%) |
Feb 13, 2019 | 7.704 | 7.743 | 7.538 | 7.557 | 20,354,984 | -0.19(-2.39%) |
Feb 12, 2019 | 7.704 | 7.867 | 7.602 | 7.743 | 21,195,268 | +0.22(+2.89%) |
Feb 11, 2019 | 7.602 | 7.618 | 7.401 | 7.525 | 13,459,899 | -0.07(-0.93%) |
Feb 08, 2019 | 7.711 | 7.743 | 7.446 | 7.596 | 24,988,442 | +0.02(+0.25%) |
Feb 07, 2019 | 7.602 | 7.634 | 7.404 | 7.576 | 31,192,348 | +0.04(+0.59%) |
Feb 06, 2019 | 7.685 | 7.743 | 7.462 | 7.532 | 24,078,528 | -0.39(-4.92%) |
Feb 05, 2019 | 7.896 | 8.011 | 7.826 | 7.921 | 18,308,600 | +0.01(+0.08%) |
Feb 04, 2019 | 7.685 | 7.966 | 7.666 | 7.915 | 17,850,974 | +0.11(+1.43%) |
Feb 01, 2019 | 7.790 | 7.851 | 7.695 | 7.803 | 24,665,578 | -0.13(-1.61%) |
Jan 31, 2019 | 7.784 | 8.017 | 7.752 | 7.931 | 29,528,648 | +0.54(+7.25%) |
Jan 30, 2019 | 7.356 | 7.439 | 7.190 | 7.395 | 17,394,422 | +0.03(+0.35%) |
Jan 29, 2019 | 7.452 | 7.471 | 7.327 | 7.369 | 17,503,748 | +0.08(+1.05%) |
Jan 28, 2019 | 7.248 | 7.391 | 7.235 | 7.292 | 14,622,404 | -0.06(-0.78%) |
Jan 25, 2019 | 7.324 | 7.395 | 7.190 | 7.350 | 16,859,602 | +0.08(+1.14%) |
Jan 24, 2019 | 7.209 | 7.292 | 7.168 | 7.267 | 19,984,418 | +0.04(+0.62%) |
Jan 23, 2019 | 7.133 | 7.235 | 7.040 | 7.222 | 13,431,772 | +0.24(+3.38%) |
Jan 22, 2019 | 7.139 | 7.203 | 6.967 | 6.986 | 16,129,534 | -0.26(-3.61%) |
Jan 18, 2019 | 7.305 | 7.337 | 7.177 | 7.248 | 14,409,565 | +0.06(+0.80%) |
Jan 17, 2019 | 7.069 | 7.235 | 7.062 | 7.190 | 17,909,546 | +0.04(+0.54%) |
Jan 16, 2019 | 7.165 | 7.225 | 7.133 | 7.152 | 13,100,245 | -0.02(-0.27%) |
Jan 15, 2019 | 7.146 | 7.203 | 7.075 | 7.171 | 14,876,127 | -0.03(-0.44%) |
Jan 14, 2019 | 7.069 | 7.241 | 7.050 | 7.203 | 11,808,365 | +0.08(+1.08%) |
Jan 11, 2019 | 7.062 | 7.158 | 7.031 | 7.126 | 17,408,804 | -0.05(-0.71%) |
Jan 10, 2019 | 7.209 | 7.305 | 7.082 | 7.177 | 26,345,472 | -0.05(-0.71%) |
Jan 09, 2019 | 7.146 | 7.248 | 7.133 | 7.229 | 27,463,192 | +0.19(+2.63%) |
Jan 08, 2019 | 6.896 | 7.069 | 6.833 | 7.043 | 28,991,718 | +0.11(+1.66%) |
Jan 07, 2019 | 7.050 | 7.062 | 6.909 | 6.928 | 29,330,936 | -0.02(-0.28%) |
Jan 04, 2019 | 6.807 | 7.040 | 6.750 | 6.948 | 20,076,360 | +0.09(+1.30%) |
Jan 03, 2019 | 6.833 | 6.903 | 6.737 | 6.858 | 20,925,800 | +0.09(+1.27%) |
Jan 02, 2019 | 6.434 | 6.817 | 6.414 | 6.772 | 28,141,268 | +0.46(+7.28%) |
Dec 31, 2018 | 6.331 | 6.360 | 6.252 | 6.312 | 9,176,744 | +0.04(+0.61%) |
Dec 28, 2018 | 6.255 | 6.341 | 6.213 | 6.274 | 14,090,613 | +0.09(+1.44%) |
Dec 27, 2018 | 5.949 | 6.204 | 5.917 | 6.185 | 22,125,378 | +0.15(+2.54%) |
Dec 26, 2018 | 5.891 | 6.032 | 5.818 | 6.032 | 19,439,962 | +0.14(+2.38%) |
Dec 24, 2018 | 5.935 | 6.035 | 5.891 | 5.891 | 9,282,530 | -0.10(-1.67%) |
Dec 21, 2018 | 6.141 | 6.148 | 5.951 | 5.991 | 25,104,708 | -0.17(-2.74%) |
Dec 20, 2018 | 6.160 | 6.207 | 6.079 | 6.160 | 27,056,488 | +0.17(+2.82%) |
Dec 19, 2018 | 6.185 | 6.254 | 5.941 | 5.991 | 23,330,220 | -0.13(-2.04%) |
Dec 18, 2018 | 6.054 | 6.141 | 6.004 | 6.116 | 14,976,860 | +0.15(+2.52%) |
Dec 17, 2018 | 6.104 | 6.116 | 5.941 | 5.966 | 24,771,834 | -0.13(-2.15%) |
Dec 14, 2018 | 6.154 | 6.179 | 6.048 | 6.098 | 35,635,880 | -0.11(-1.81%) |
Dec 13, 2018 | 6.116 | 6.223 | 6.066 | 6.210 | 12,865,704 | +0.14(+2.37%) |
Dec 12, 2018 | 6.091 | 6.166 | 6.048 | 6.066 | 24,155,334 | +0.09(+1.57%) |
Dec 11, 2018 | 5.985 | 6.023 | 5.879 | 5.973 | 22,904,678 | +0.08(+1.27%) |
Dec 10, 2018 | 5.935 | 5.982 | 5.873 | 5.898 | 24,105,496 | -0.14(-2.38%) |
Dec 07, 2018 | 6.141 | 6.232 | 6.007 | 6.041 | 22,991,344 | -0.09(-1.43%) |
Dec 06, 2018 | 5.804 | 6.148 | 5.785 | 6.129 | 20,715,224 | +0.08(+1.24%) |
Dec 04, 2018 | 6.110 | 6.179 | 5.966 | 6.054 | 25,751,814 | -0.07(-1.12%) |
Dec 03, 2018 | 6.254 | 6.285 | 6.079 | 6.123 | 19,754,254 | -0.10(-1.66%) |
Nov 30, 2018 | 6.251 | 6.301 | 6.179 | 6.226 | 15,716,217 | -0.03(-0.40%) |
Nov 29, 2018 | 6.245 | 6.292 | 6.157 | 6.251 | 27,019,298 | +0.06(+0.91%) |
Nov 28, 2018 | 6.101 | 6.238 | 5.913 | 6.195 | 25,892,846 | +0.17(+2.80%) |
Nov 27, 2018 | 5.851 | 6.057 | 5.832 | 6.026 | 19,796,960 | +0.31(+5.36%) |
Nov 26, 2018 | 5.938 | 5.945 | 5.688 | 5.720 | 17,532,834 | -0.29(-4.89%) |
Nov 23, 2018 | 5.963 | 6.026 | 5.957 | 6.013 | 8,601,118 | +0.01(+0.10%) |
Nov 21, 2018 | 6.007 | 6.007 | 6.007 | 0 | +0.16(+2.67%) | |
Nov 20, 2018 | 6.001 | 6.038 | 5.851 | 5.851 | 33,576,788 | -0.28(-4.59%) |
Nov 19, 2018 | 6.057 | 6.148 | 6.023 | 6.132 | 19,277,886 | +0.01(+0.20%) |
Nov 16, 2018 | 6.007 | 6.176 | 5.957 | 6.120 | 19,960,544 | +0.12(+1.98%) |
Nov 15, 2018 | 5.832 | 6.045 | 5.832 | 6.001 | 16,789,732 | +0.18(+3.00%) |
Nov 14, 2018 | 5.826 | 5.845 | 5.695 | 5.826 | 22,338,634 | +0.10(+1.75%) |
Nov 13, 2018 | 5.751 | 5.791 | 5.634 | 5.726 | 20,521,470 | -0.16(-2.76%) |
Nov 12, 2018 | 5.913 | 5.926 | 5.816 | 5.888 | 16,822,364 | -0.04(-0.74%) |
Nov 09, 2018 | 5.907 | 5.963 | 5.770 | 5.932 | 27,456,228 | +0.06(+0.96%) |
Nov 08, 2018 | 6.001 | 6.032 | 5.807 | 5.876 | 23,737,272 | -0.13(-2.19%) |
Nov 07, 2018 | 6.007 | 6.032 | 5.863 | 6.007 | 24,197,426 | -0.09(-1.44%) |
Nov 06, 2018 | 6.070 | 6.120 | 6.001 | 6.095 | 17,551,786 | -0.09(-1.42%) |
Nov 05, 2018 | 6.163 | 6.229 | 6.151 | 6.182 | 22,768,976 | +0.02(+0.35%) |
Nov 02, 2018 | 6.123 | 6.220 | 6.082 | 6.160 | 20,853,062 | +0.06(+1.02%) |
Nov 01, 2018 | 5.942 | 6.104 | 5.848 | 6.098 | 29,500,744 | +0.37(+6.43%) |
Oct 31, 2018 | 5.848 | 5.854 | 5.607 | 5.729 | 35,042,000 | -0.14(-2.45%) |
Oct 30, 2018 | 5.554 | 5.876 | 5.529 | 5.873 | 36,091,848 | +0.29(+5.15%) |
Oct 29, 2018 | 5.979 | 5.995 | 5.504 | 5.586 | 57,183,236 | -0.19(-3.35%) |
Oct 26, 2018 | 5.698 | 5.804 | 5.582 | 5.779 | 25,115,036 | +0.14(+2.55%) |
Oct 25, 2018 | 5.536 | 5.742 | 5.486 | 5.636 | 31,175,954 | +0.22(+4.16%) |
Oct 24, 2018 | 5.629 | 5.636 | 5.411 | 5.411 | 24,626,522 | -0.21(-3.67%) |
Oct 23, 2018 | 5.498 | 5.636 | 5.464 | 5.617 | 16,738,369 | +0.02(+0.33%) |
Oct 22, 2018 | 5.604 | 5.664 | 5.579 | 5.598 | 21,603,560 | +0.11(+1.93%) |
Oct 19, 2018 | 5.548 | 5.586 | 5.442 | 5.492 | 18,917,024 | +0.01(+0.11%) |
Oct 18, 2018 | 5.623 | 5.636 | 5.479 | 5.486 | 18,469,836 | -0.18(-3.20%) |
Oct 17, 2018 | 5.598 | 5.717 | 5.554 | 5.667 | 29,532,560 | +0.07(+1.23%) |
Oct 16, 2018 | 5.486 | 5.611 | 5.432 | 5.598 | 28,103,236 | +0.26(+4.92%) |
Oct 15, 2018 | 5.348 | 5.417 | 5.317 | 5.336 | 20,753,990 | -0.04(-0.70%) |
Oct 12, 2018 | 5.392 | 5.411 | 5.270 | 5.373 | 20,662,434 | +0.14(+2.63%) |
Oct 11, 2018 | 5.348 | 5.386 | 5.173 | 5.236 | 32,231,208 | -0.04(-0.83%) |
Oct 10, 2018 | 5.442 | 5.461 | 5.279 | 5.279 | 31,881,430 | -0.29(-5.16%) |
Oct 09, 2018 | 5.473 | 5.623 | 5.375 | 5.567 | 40,407,308 | +0.13(+2.41%) |
Oct 08, 2018 | 5.498 | 5.554 | 5.370 | 5.436 | 58,319,572 | +0.44(+8.75%) |
Oct 05, 2018 | 5.104 | 5.111 | 4.948 | 4.998 | 30,018,352 | +0.00(+0.00%) |
Oct 04, 2018 | 4.992 | 5.040 | 4.861 | 4.998 | 41,663,896 | +0.00(+0.00%) |
Oct 03, 2018 | 5.198 | 5.198 | 4.930 | 4.998 | 62,924,904 | +0.27(+5.68%) |
Oct 02, 2018 | 4.636 | 4.805 | 4.605 | 4.730 | 41,356,544 | +0.33(+7.61%) |
Oct 01, 2018 | 4.408 | 4.436 | 4.345 | 4.395 | 16,875,646 | -0.02(-0.56%) |
Sep 28, 2018 | 4.470 | 4.526 | 4.383 | 4.420 | 31,026,716 | -0.12(-2.75%) |
Sep 27, 2018 | 4.489 | 4.601 | 4.486 | 4.545 | 37,439,592 | +0.13(+2.97%) |
Sep 26, 2018 | 4.414 | 4.520 | 4.395 | 4.414 | 24,746,722 | +0.06(+1.43%) |
Sep 25, 2018 | 4.239 | 4.370 | 4.220 | 4.352 | 28,279,096 | -0.01(-0.14%) |
Sep 24, 2018 | 4.501 | 4.508 | 4.320 | 4.358 | 18,824,982 | -0.16(-3.46%) |
Sep 21, 2018 | 4.402 | 4.558 | 4.389 | 4.514 | 33,612,544 | +0.09(+2.12%) |
Sep 20, 2018 | 4.439 | 4.483 | 4.345 | 4.420 | 20,812,894 | +0.06(+1.43%) |
Sep 19, 2018 | 4.302 | 4.433 | 4.267 | 4.358 | 26,840,124 | +0.03(+0.72%) |
Sep 18, 2018 | 4.314 | 4.389 | 4.289 | 4.327 | 18,520,856 | +0.00(+0.00%) |
Sep 17, 2018 | 4.164 | 4.352 | 4.158 | 4.327 | 16,265,581 | +0.16(+3.90%) |
Sep 14, 2018 | 4.146 | 4.195 | 4.058 | 4.164 | 23,073,024 | +0.07(+1.83%) |
Sep 13, 2018 | 4.133 | 4.177 | 4.055 | 4.089 | 23,743,026 | -0.07(-1.80%) |
Sep 12, 2018 | 4.220 | 4.258 | 4.152 | 4.164 | 28,525,114 | +0.03(+0.76%) |
Sep 11, 2018 | 4.158 | 4.183 | 4.089 | 4.133 | 20,181,252 | -0.21(-4.75%) |
Sep 10, 2018 | 4.364 | 4.411 | 4.277 | 4.339 | 28,457,172 | -0.04(-1.00%) |
Sep 07, 2018 | 4.370 | 4.430 | 4.327 | 4.383 | 23,269,556 | +0.11(+2.48%) |
Sep 06, 2018 | 4.189 | 4.317 | 4.114 | 4.277 | 23,273,546 | +0.12(+3.01%) |
Sep 05, 2018 | 4.083 | 4.208 | 4.064 | 4.152 | 19,245,624 | +0.02(+0.61%) |
Sep 04, 2018 | 4.139 | 4.183 | 4.089 | 4.127 | 19,249,800 | -0.20(-4.69%) |
Aug 31, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.12(+2.81%) | |
Aug 30, 2018 | 4.355 | 4.355 | 4.174 | 4.211 | 24,035,320 | -0.19(-4.39%) |
Aug 29, 2018 | 4.380 | 4.442 | 4.349 | 4.405 | 14,231,253 | +0.07(+1.73%) |
Aug 28, 2018 | 4.374 | 4.395 | 4.289 | 4.330 | 13,652,318 | -0.09(-2.12%) |
Aug 27, 2018 | 4.355 | 4.461 | 4.336 | 4.423 | 18,227,760 | +0.11(+2.61%) |
Aug 24, 2018 | 4.336 | 4.361 | 4.249 | 4.311 | 15,409,663 | +0.07(+1.62%) |
Aug 23, 2018 | 4.411 | 4.439 | 4.205 | 4.243 | 24,323,910 | -0.17(-3.82%) |
Aug 22, 2018 | 4.224 | 4.423 | 4.224 | 4.411 | 20,671,354 | +0.08(+1.87%) |
Aug 21, 2018 | 4.442 | 4.486 | 4.289 | 4.330 | 30,851,608 | -0.19(-4.28%) |
Aug 20, 2018 | 4.511 | 4.536 | 4.448 | 4.523 | 12,106,878 | -0.02(-0.55%) |
Aug 17, 2018 | 4.611 | 4.611 | 4.498 | 4.548 | 16,362,059 | -0.13(-2.80%) |
Aug 16, 2018 | 4.748 | 4.779 | 4.629 | 4.679 | 21,846,684 | -0.02(-0.40%) |
Aug 15, 2018 | 4.692 | 4.760 | 4.623 | 4.698 | 24,154,596 | -0.09(-1.95%) |
Aug 14, 2018 | 4.735 | 4.810 | 4.648 | 4.792 | 20,101,374 | +0.12(+2.67%) |
Aug 13, 2018 | 4.561 | 4.685 | 4.530 | 4.667 | 22,611,654 | +0.02(+0.40%) |
Aug 10, 2018 | 4.785 | 4.792 | 4.592 | 4.648 | 34,448,108 | -0.31(-6.29%) |
Aug 09, 2018 | 5.041 | 5.060 | 4.910 | 4.960 | 12,947,661 | -0.11(-2.09%) |
Aug 08, 2018 | 5.222 | 5.259 | 5.022 | 5.066 | 21,706,928 | -0.09(-1.81%) |
Aug 07, 2018 | 5.341 | 5.378 | 5.122 | 5.160 | 20,887,182 | -0.13(-2.48%) |
Aug 06, 2018 | 5.316 | 5.359 | 5.272 | 5.291 | 13,350,504 | -0.09(-1.74%) |
Aug 03, 2018 | 5.272 | 5.406 | 5.247 | 5.384 | 21,534,356 | +0.29(+5.63%) |
Aug 02, 2018 | 5.041 | 5.135 | 4.991 | 5.097 | 11,769,998 | -0.00(-0.07%) |
Aug 01, 2018 | 5.057 | 5.166 | 5.045 | 5.101 | 11,947,164 | +0.06(+1.24%) |
Jul 31, 2018 | 5.094 | 5.141 | 5.020 | 5.038 | 13,186,037 | -0.12(-2.42%) |
Jul 30, 2018 | 5.213 | 5.225 | 5.119 | 5.163 | 11,124,016 | +0.02(+0.36%) |
Jul 27, 2018 | 5.119 | 5.179 | 5.091 | 5.144 | 16,063,870 | +0.11(+2.23%) |
Jul 26, 2018 | 5.207 | 5.241 | 4.988 | 5.032 | 23,973,318 | -0.21(-4.04%) |
Jul 25, 2018 | 5.232 | 5.294 | 5.200 | 5.244 | 26,943,188 | +0.16(+3.06%) |
Jul 24, 2018 | 5.126 | 5.026 | 5.088 | 15,398,910 | +0.11(+2.26%) | |
Jul 23, 2018 | 4.982 | 4.995 | 4.926 | 4.976 | 19,728,494 | -0.04(-0.75%) |
Jul 20, 2018 | 5.029 | 5.116 | 4.988 | 5.013 | 46,162,752 | +0.27(+5.79%) |
Jul 19, 2018 | 4.583 | 4.764 | 4.546 | 4.739 | 15,607,742 | +0.01(+0.26%) |
Jul 18, 2018 | 4.814 | 4.814 | 4.714 | 4.727 | 12,723,369 | -0.09(-1.81%) |
Jul 17, 2018 | 4.664 | 4.851 | 4.633 | 4.814 | 20,630,286 | +0.15(+3.21%) |
Jul 16, 2018 | 4.670 | 4.714 | 4.614 | 4.664 | 12,422,697 | -0.01(-0.13%) |
Jul 13, 2018 | 4.546 | 4.698 | 4.511 | 4.670 | 20,576,926 | +0.16(+3.45%) |
Jul 12, 2018 | 4.496 | 4.555 | 4.483 | 4.515 | 15,681,636 | +0.09(+2.12%) |
Jul 11, 2018 | 4.496 | 4.533 | 4.396 | 4.421 | 20,539,734 | -0.12(-2.61%) |
Jul 10, 2018 | 4.558 | 4.568 | 4.458 | 4.539 | 21,687,670 | +0.04(+0.83%) |
Jul 09, 2018 | 4.521 | 4.558 | 4.421 | 4.502 | 17,091,098 | +0.01(+0.14%) |
Jul 06, 2018 | 4.384 | 4.533 | 4.343 | 4.496 | 19,746,176 | +0.07(+1.55%) |
Jul 05, 2018 | 4.465 | 4.465 | 4.334 | 4.427 | 18,959,772 | +0.02(+0.42%) |
Jul 03, 2018 | 4.409 | 4.409 | 4.409 | 0 | +0.18(+4.36%) | |
Jul 02, 2018 | 4.175 | 4.234 | 4.165 | 4.225 | 12,450,605 | -0.02(-0.45%) |
Jun 29, 2018 | 4.281 | 4.324 | 4.200 | 4.244 | 16,997,770 | +0.05(+1.18%) |
Jun 28, 2018 | 4.126 | 4.250 | 4.108 | 4.194 | 16,101,751 | +0.14(+3.51%) |
Jun 27, 2018 | 4.200 | 4.216 | 4.036 | 4.052 | 22,551,636 | -0.15(-3.53%) |
Jun 26, 2018 | 4.293 | 4.293 | 4.169 | 4.200 | 18,562,982 | -0.06(-1.31%) |
Jun 25, 2018 | 4.293 | 4.324 | 4.145 | 4.256 | 17,824,222 | -0.01(-0.29%) |
Jun 22, 2018 | 4.281 | 4.312 | 4.194 | 4.268 | 23,032,172 | +0.06(+1.32%) |
Jun 21, 2018 | 4.324 | 4.367 | 4.176 | 4.213 | 19,255,660 | -0.16(-3.68%) |
Jun 20, 2018 | 4.491 | 4.491 | 4.284 | 4.374 | 37,482,732 | +0.09(+2.17%) |
Jun 19, 2018 | 4.163 | 4.386 | 4.139 | 4.281 | 32,830,146 | +0.15(+3.75%) |
Jun 18, 2018 | 4.157 | 4.169 | 4.083 | 4.126 | 18,125,066 | -0.11(-2.49%) |
Jun 15, 2018 | 4.268 | 4.058 | 4.231 | 30,379,490 | +0.09(+2.24%) | |
Jun 14, 2018 | 4.380 | 4.430 | 4.120 | 4.139 | 32,617,128 | -0.22(-5.11%) |
Jun 13, 2018 | 4.479 | 4.488 | 4.281 | 4.361 | 20,498,598 | -0.10(-2.22%) |
Jun 12, 2018 | 4.491 | 4.587 | 4.429 | 4.460 | 17,554,280 | -0.01(-0.28%) |
Jun 11, 2018 | 4.590 | 4.621 | 4.442 | 4.473 | 13,635,075 | -0.08(-1.77%) |
Jun 08, 2018 | 4.528 | 4.658 | 4.312 | 4.553 | 39,328,468 | +0.20(+4.55%) |
Jun 07, 2018 | 4.417 | 4.429 | 4.132 | 4.355 | 53,058,796 | -0.21(-4.61%) |
Jun 06, 2018 | 4.516 | 4.565 | 27,299,278 | -0.12(-2.64%) | ||
Jun 05, 2018 | 4.930 | 4.943 | 4.633 | 4.689 | 31,778,386 | -0.31(-6.19%) |
Jun 04, 2018 | 5.017 | 5.029 | 4.930 | 4.998 | 13,251,757 | +0.10(+1.95%) |