Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.576 | 5.633 | 5.478 | 5.526 | 33,542,092 | +0.01(+0.19%) |
Jun 27, 2019 | 5.565 | 5.578 | 5.420 | 5.516 | 85,511,064 | -0.11(-2.02%) |
Jun 26, 2019 | 5.665 | 5.700 | 5.601 | 5.629 | 164,089,200 | -0.04(-0.75%) |
Jun 25, 2019 | 5.793 | 5.803 | 5.626 | 5.672 | 60,403,588 | -0.22(-3.68%) |
Jun 24, 2019 | 5.864 | 5.913 | 5.839 | 5.888 | 41,685,756 | -0.01(-0.18%) |
Jun 21, 2019 | 5.828 | 5.931 | 5.828 | 5.899 | 48,843,848 | +0.09(+1.53%) |
Jun 20, 2019 | 5.707 | 5.856 | 5.707 | 5.810 | 43,037,000 | +0.15(+2.70%) |
Jun 19, 2019 | 5.565 | 5.658 | 5.549 | 5.658 | 32,215,658 | +0.05(+0.95%) |
Jun 18, 2019 | 5.548 | 5.640 | 5.544 | 5.604 | 31,290,152 | +0.12(+2.13%) |
Jun 17, 2019 | 5.477 | 5.560 | 5.466 | 5.487 | 23,844,998 | +0.02(+0.39%) |
Jun 14, 2019 | 5.459 | 5.498 | 5.413 | 5.466 | 32,589,518 | -0.02(-0.45%) |
Jun 13, 2019 | 5.526 | 5.558 | 5.477 | 5.491 | 35,752,208 | +0.09(+1.71%) |
Jun 12, 2019 | 5.452 | 5.516 | 5.372 | 5.399 | 35,512,900 | -0.11(-2.00%) |
Jun 11, 2019 | 5.395 | 5.530 | 5.381 | 5.509 | 38,871,672 | +0.16(+2.99%) |
Jun 10, 2019 | 5.402 | 5.448 | 5.317 | 5.349 | 45,738,276 | -0.11(-2.02%) |
Jun 07, 2019 | 5.352 | 5.462 | 5.352 | 5.459 | 38,548,104 | +0.15(+2.88%) |
Jun 06, 2019 | 5.274 | 5.377 | 5.210 | 5.306 | 30,213,408 | +0.09(+1.63%) |
Jun 05, 2019 | 5.335 | 5.346 | 5.162 | 5.221 | 39,658,556 | -0.11(-2.13%) |
Jun 04, 2019 | 5.285 | 5.338 | 5.271 | 5.335 | 24,758,548 | +0.09(+1.76%) |
Jun 03, 2019 | 5.214 | 5.306 | 5.196 | 5.242 | 36,507,052 | +0.12(+2.36%) |
May 31, 2019 | 5.115 | 5.246 | 5.088 | 5.122 | 40,125,304 | -0.02(-0.48%) |
May 30, 2019 | 5.168 | 5.246 | 5.118 | 5.147 | 40,040,060 | -0.02(-0.34%) |
May 29, 2019 | 5.068 | 5.177 | 5.045 | 5.164 | 25,217,670 | +0.08(+1.61%) |
May 28, 2019 | 5.061 | 5.136 | 5.005 | 5.083 | 29,372,442 | +0.08(+1.56%) |
May 24, 2019 | 5.029 | 5.040 | 4.955 | 5.005 | 20,323,546 | +0.07(+1.37%) |
May 23, 2019 | 4.923 | 4.955 | 4.845 | 4.937 | 43,037,524 | -0.11(-2.18%) |
May 22, 2019 | 5.022 | 5.085 | 4.976 | 5.047 | 44,952,840 | +0.06(+1.23%) |
May 21, 2019 | 4.838 | 5.011 | 4.816 | 4.986 | 41,105,160 | +0.15(+3.07%) |
May 20, 2019 | 4.763 | 4.838 | 4.714 | 4.838 | 40,933,432 | +0.08(+1.63%) |
May 17, 2019 | 4.813 | 4.880 | 4.721 | 4.760 | 50,162,524 | -0.14(-2.82%) |
May 16, 2019 | 4.951 | 5.000 | 4.883 | 4.898 | 56,291,240 | -0.11(-2.19%) |
May 15, 2019 | 4.947 | 5.021 | 4.944 | 5.007 | 36,394,024 | -0.07(-1.39%) |
May 14, 2019 | 5.071 | 5.124 | 5.043 | 5.078 | 25,545,740 | +0.00(+0.07%) |
May 13, 2019 | 5.103 | 5.156 | 5.028 | 5.074 | 40,119,628 | -0.16(-3.11%) |
May 10, 2019 | 5.234 | 5.255 | 5.115 | 5.237 | 32,242,186 | +0.01(+0.20%) |
May 09, 2019 | 5.272 | 5.301 | 5.188 | 5.227 | 49,177,716 | -0.17(-3.15%) |
May 08, 2019 | 5.308 | 5.471 | 5.290 | 5.396 | 59,563,912 | +0.20(+3.81%) |
May 07, 2019 | 5.163 | 5.205 | 5.074 | 5.198 | 39,218,072 | -0.06(-1.08%) |
May 06, 2019 | 5.177 | 5.272 | 5.173 | 5.255 | 32,054,502 | -0.05(-1.00%) |
May 03, 2019 | 5.343 | 5.372 | 5.304 | 5.308 | 27,752,346 | +0.04(+0.67%) |
May 02, 2019 | 5.244 | 5.308 | 5.212 | 5.272 | 44,040,840 | -0.01(-0.13%) |
May 01, 2019 | 5.410 | 5.410 | 5.269 | 5.280 | 31,919,864 | -0.11(-1.97%) |
Apr 30, 2019 | 5.488 | 5.506 | 5.361 | 5.386 | 36,511,564 | -0.05(-0.91%) |
Apr 29, 2019 | 5.485 | 5.501 | 5.432 | 5.435 | 25,834,968 | -0.00(-0.06%) |
Apr 26, 2019 | 5.460 | 5.492 | 5.393 | 5.439 | 30,805,902 | -0.03(-0.58%) |
Apr 25, 2019 | 5.421 | 5.531 | 5.386 | 5.471 | 36,646,636 | +0.05(+0.85%) |
Apr 24, 2019 | 5.566 | 5.566 | 5.347 | 5.425 | 46,563,148 | -0.16(-2.91%) |
Apr 23, 2019 | 5.608 | 5.637 | 5.545 | 5.587 | 39,036,012 | +0.04(+0.70%) |
Apr 22, 2019 | 5.555 | 5.608 | 5.520 | 5.548 | 33,803,632 | +0.02(+0.45%) |
Apr 18, 2019 | 5.538 | 5.605 | 5.460 | 5.524 | 72,287,368 | +0.11(+2.09%) |
Apr 17, 2019 | 5.527 | 5.531 | 5.315 | 5.410 | 51,082,476 | -0.02(-0.46%) |
Apr 16, 2019 | 5.276 | 5.516 | 5.272 | 5.435 | 67,332,144 | +0.12(+2.33%) |
Apr 15, 2019 | 5.442 | 5.446 | 5.280 | 5.311 | 82,900,488 | +0.03(+0.54%) |
Apr 12, 2019 | 5.555 | 5.580 | 5.265 | 5.283 | 175,776,256 | -0.54(-9.29%) |
Apr 11, 2019 | 5.920 | 5.944 | 5.789 | 5.824 | 61,820,904 | -0.18(-3.06%) |
Apr 10, 2019 | 5.959 | 6.061 | 5.934 | 6.008 | 54,717,780 | +0.04(+0.65%) |
Apr 09, 2019 | 5.987 | 5.997 | 5.884 | 5.969 | 42,330,188 | -0.04(-0.65%) |
Apr 08, 2019 | 5.902 | 6.072 | 5.898 | 6.008 | 77,592,720 | +0.17(+2.97%) |
Apr 05, 2019 | 5.704 | 5.874 | 5.695 | 5.835 | 59,280,208 | +0.12(+2.04%) |
Apr 04, 2019 | 5.502 | 5.746 | 5.499 | 5.718 | 46,012,044 | +0.16(+2.86%) |
Apr 03, 2019 | 5.704 | 5.732 | 5.541 | 5.559 | 50,133,600 | -0.11(-1.87%) |
Apr 02, 2019 | 5.647 | 5.672 | 5.577 | 5.665 | 40,526,904 | +0.03(+0.50%) |
Apr 01, 2019 | 5.711 | 5.739 | 5.610 | 5.637 | 42,451,372 | +0.01(+0.13%) |
Mar 29, 2019 | 5.676 | 5.725 | 5.589 | 5.630 | 39,780,492 | +0.04(+0.76%) |
Mar 28, 2019 | 5.403 | 5.623 | 5.393 | 5.587 | 54,512,748 | +0.11(+2.00%) |
Mar 27, 2019 | 5.630 | 5.665 | 5.460 | 5.478 | 67,755,024 | -0.32(-5.49%) |
Mar 26, 2019 | 5.729 | 5.814 | 5.683 | 5.796 | 50,255,868 | +0.18(+3.21%) |
Mar 25, 2019 | 5.626 | 5.676 | 5.534 | 5.615 | 55,425,216 | +0.02(+0.38%) |
Mar 22, 2019 | 5.775 | 5.838 | 5.580 | 5.594 | 100,423,456 | -0.43(-7.21%) |
Mar 21, 2019 | 6.107 | 6.178 | 5.874 | 6.029 | 86,203,248 | -0.21(-3.29%) |
Mar 20, 2019 | 6.135 | 6.330 | 6.125 | 6.234 | 59,974,996 | +0.09(+1.50%) |
Mar 19, 2019 | 6.079 | 6.209 | 6.047 | 6.142 | 90,999,376 | +0.09(+1.52%) |
Mar 18, 2019 | 5.877 | 6.050 | 5.870 | 6.050 | 64,746,692 | +0.18(+3.13%) |
Mar 15, 2019 | 5.757 | 5.881 | 5.753 | 5.867 | 68,711,504 | +0.12(+2.09%) |
Mar 14, 2019 | 5.746 | 5.806 | 5.700 | 5.746 | 39,629,240 | +0.00(+0.00%) |
Mar 13, 2019 | 5.570 | 5.785 | 5.566 | 5.746 | 38,986,716 | +0.15(+2.72%) |
Mar 12, 2019 | 5.633 | 5.718 | 5.580 | 5.594 | 31,176,750 | -0.02(-0.32%) |
Mar 11, 2019 | 5.435 | 5.647 | 5.428 | 5.612 | 57,153,268 | +0.31(+5.94%) |
Mar 08, 2019 | 5.258 | 5.308 | 5.214 | 5.297 | 35,668,460 | -0.02(-0.40%) |
Mar 07, 2019 | 5.414 | 5.414 | 5.287 | 5.318 | 29,812,568 | -0.09(-1.64%) |
Mar 06, 2019 | 5.502 | 5.520 | 5.361 | 5.407 | 31,533,210 | -0.13(-2.36%) |
Mar 05, 2019 | 5.474 | 5.548 | 5.456 | 5.538 | 17,446,164 | +0.04(+0.64%) |
Mar 04, 2019 | 5.527 | 5.552 | 5.449 | 5.502 | 23,536,038 | +0.02(+0.45%) |
Mar 01, 2019 | 5.545 | 5.605 | 5.456 | 5.478 | 41,351,668 | -0.08(-1.46%) |
Feb 28, 2019 | 5.796 | 5.799 | 5.506 | 5.559 | 78,971,664 | -0.25(-4.26%) |
Feb 27, 2019 | 5.782 | 5.859 | 5.736 | 5.806 | 35,062,916 | +0.05(+0.92%) |
Feb 26, 2019 | 5.792 | 5.838 | 5.711 | 5.753 | 36,485,484 | +0.01(+0.18%) |
Feb 25, 2019 | 5.852 | 5.863 | 5.743 | 5.743 | 44,811,924 | -0.14(-2.35%) |
Feb 22, 2019 | 5.905 | 5.921 | 5.845 | 5.881 | 32,658,734 | -0.01(-0.12%) |
Feb 21, 2019 | 5.881 | 5.937 | 5.801 | 5.888 | 39,091,060 | -0.02(-0.42%) |
Feb 20, 2019 | 5.905 | 6.040 | 5.888 | 5.913 | 46,294,592 | -0.03(-0.48%) |
Feb 19, 2019 | 5.881 | 5.980 | 5.877 | 5.941 | 31,598,916 | +0.02(+0.30%) |
Feb 15, 2019 | 5.937 | 5.951 | 5.863 | 5.923 | 32,073,928 | +0.01(+0.18%) |
Feb 14, 2019 | 5.732 | 5.941 | 5.711 | 5.913 | 52,517,004 | +0.16(+2.83%) |
Feb 13, 2019 | 5.697 | 5.792 | 5.690 | 5.750 | 42,503,020 | +0.08(+1.37%) |
Feb 12, 2019 | 5.619 | 5.711 | 5.598 | 5.672 | 47,413,996 | +0.25(+4.70%) |
Feb 11, 2019 | 5.481 | 5.481 | 5.389 | 5.417 | 38,029,996 | -0.13(-2.36%) |
Feb 08, 2019 | 5.598 | 5.605 | 5.444 | 5.548 | 30,218,832 | -0.07(-1.20%) |
Feb 07, 2019 | 5.739 | 5.753 | 5.527 | 5.615 | 57,250,980 | -0.12(-2.10%) |
Feb 06, 2019 | 5.739 | 5.785 | 5.693 | 5.736 | 54,872,696 | -0.14(-2.47%) |
Feb 05, 2019 | 5.799 | 5.905 | 5.789 | 5.881 | 33,310,472 | +0.05(+0.85%) |
Feb 04, 2019 | 5.718 | 5.863 | 5.707 | 5.831 | 44,838,452 | +0.02(+0.37%) |
Feb 01, 2019 | 5.722 | 5.814 | 5.711 | 5.810 | 42,431,924 | +0.05(+0.80%) |
Jan 31, 2019 | 5.743 | 5.796 | 5.693 | 5.764 | 70,182,744 | +0.11(+1.87%) |
Jan 30, 2019 | 5.591 | 5.658 | 5.538 | 5.658 | 44,644,688 | +0.15(+2.76%) |
Jan 29, 2019 | 5.502 | 5.562 | 5.460 | 5.506 | 38,704,804 | +0.17(+3.18%) |
Jan 28, 2019 | 5.456 | 5.463 | 5.294 | 5.336 | 69,425,536 | -0.26(-4.61%) |
Jan 25, 2019 | 5.527 | 5.608 | 5.518 | 5.594 | 35,376,056 | +0.11(+1.93%) |
Jan 24, 2019 | 5.456 | 5.534 | 5.432 | 5.488 | 29,999,882 | +0.01(+0.26%) |
Jan 23, 2019 | 5.421 | 5.474 | 5.364 | 5.474 | 32,705,418 | +0.11(+1.98%) |
Jan 22, 2019 | 5.439 | 5.467 | 5.313 | 5.368 | 33,669,020 | -0.08(-1.43%) |
Jan 18, 2019 | 5.516 | 5.524 | 5.407 | 5.446 | 45,339,840 | -0.01(-0.13%) |
Jan 17, 2019 | 5.340 | 5.483 | 5.333 | 5.453 | 43,013,008 | +0.04(+0.78%) |
Jan 16, 2019 | 5.340 | 5.428 | 5.308 | 5.410 | 40,180,976 | +0.02(+0.39%) |
Jan 15, 2019 | 5.425 | 5.453 | 5.336 | 5.389 | 36,216,284 | -0.03(-0.59%) |
Jan 14, 2019 | 5.364 | 5.488 | 5.354 | 5.421 | 26,215,588 | +0.01(+0.26%) |
Jan 11, 2019 | 5.382 | 5.432 | 5.345 | 5.407 | 28,819,874 | -0.07(-1.23%) |
Jan 10, 2019 | 5.453 | 5.506 | 5.393 | 5.474 | 43,240,848 | -0.05(-0.90%) |
Jan 09, 2019 | 5.506 | 5.552 | 5.485 | 5.524 | 51,165,700 | +0.15(+2.76%) |
Jan 08, 2019 | 5.425 | 5.456 | 5.329 | 5.375 | 49,648,936 | +0.05(+0.93%) |
Jan 07, 2019 | 5.272 | 5.494 | 5.110 | 5.326 | 105,410,544 | +0.11(+2.03%) |
Jan 04, 2019 | 5.103 | 5.234 | 5.059 | 5.219 | 59,622,940 | +0.18(+3.51%) |
Jan 03, 2019 | 5.092 | 5.099 | 4.926 | 5.043 | 72,625,608 | +0.09(+1.78%) |
Jan 02, 2019 | 4.664 | 4.990 | 4.629 | 4.954 | 87,658,104 | +0.35(+7.69%) |
Dec 31, 2018 | 4.671 | 4.707 | 4.555 | 4.601 | 29,895,038 | -0.01(-0.15%) |
Dec 28, 2018 | 4.601 | 4.661 | 4.540 | 4.608 | 46,717,024 | +0.09(+2.00%) |
Dec 27, 2018 | 4.433 | 4.518 | 4.376 | 4.518 | 40,066,416 | +0.03(+0.63%) |
Dec 26, 2018 | 4.235 | 4.493 | 4.196 | 4.489 | 77,017,248 | +0.22(+5.12%) |
Dec 24, 2018 | 4.334 | 4.408 | 4.267 | 4.270 | 21,713,208 | -0.10(-2.26%) |
Dec 21, 2018 | 4.412 | 4.523 | 4.334 | 4.369 | 60,122,804 | -0.07(-1.67%) |
Dec 20, 2018 | 4.436 | 4.539 | 4.383 | 4.443 | 69,723,320 | -0.03(-0.63%) |
Dec 19, 2018 | 4.465 | 4.680 | 4.447 | 4.472 | 96,449,520 | -0.07(-1.63%) |
Dec 18, 2018 | 4.662 | 4.680 | 4.539 | 4.546 | 64,457,864 | -0.11(-2.42%) |
Dec 17, 2018 | 4.726 | 4.818 | 4.655 | 4.659 | 48,637,284 | -0.07(-1.49%) |
Dec 14, 2018 | 4.726 | 4.819 | 4.708 | 4.729 | 35,456,908 | -0.08(-1.69%) |
Dec 13, 2018 | 4.765 | 4.832 | 4.754 | 4.810 | 36,875,860 | +0.01(+0.15%) |
Dec 12, 2018 | 4.863 | 4.927 | 4.793 | 4.803 | 60,641,136 | +0.06(+1.26%) |
Dec 11, 2018 | 4.878 | 4.878 | 4.673 | 4.743 | 57,139,708 | -0.03(-0.67%) |
Dec 10, 2018 | 4.807 | 4.849 | 4.733 | 4.775 | 66,407,416 | -0.25(-4.99%) |
Dec 07, 2018 | 5.107 | 5.211 | 4.990 | 5.026 | 62,924,756 | +0.04(+0.71%) |
Dec 06, 2018 | 4.955 | 5.005 | 4.849 | 4.990 | 78,022,792 | -0.19(-3.61%) |
Dec 04, 2018 | 5.322 | 5.352 | 5.142 | 5.178 | 64,296,408 | -0.13(-2.46%) |
Dec 03, 2018 | 5.347 | 5.393 | 5.255 | 5.308 | 65,571,392 | +0.17(+3.30%) |
Nov 30, 2018 | 5.072 | 5.174 | 5.005 | 5.139 | 46,567,244 | +0.08(+1.61%) |
Nov 29, 2018 | 5.043 | 5.121 | 4.996 | 5.058 | 60,097,440 | -0.02(-0.42%) |
Nov 28, 2018 | 5.121 | 5.142 | 4.920 | 5.079 | 66,937,976 | -0.00(-0.07%) |
Nov 27, 2018 | 4.916 | 5.125 | 4.906 | 5.082 | 69,590,288 | +0.24(+4.96%) |
Nov 26, 2018 | 4.934 | 4.976 | 4.800 | 4.842 | 75,015,528 | -0.05(-1.08%) |
Nov 23, 2018 | 4.878 | 4.952 | 4.846 | 4.895 | 76,961,144 | -0.16(-3.13%) |
Nov 21, 2018 | 5.053 | 5.053 | 5.053 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.096 | 5.131 | 4.906 | 4.916 | 72,375,592 | -0.31(-5.86%) |
Nov 19, 2018 | 5.254 | 5.254 | 5.120 | 5.222 | 64,521,260 | -0.00(-0.07%) |
Nov 16, 2018 | 5.180 | 5.267 | 5.122 | 5.226 | 57,285,896 | +0.11(+2.06%) |
Nov 15, 2018 | 5.018 | 5.150 | 5.018 | 5.120 | 54,918,236 | +0.11(+2.25%) |
Nov 14, 2018 | 5.029 | 5.060 | 4.920 | 5.008 | 77,889,280 | +0.12(+2.45%) |
Nov 13, 2018 | 4.990 | 5.064 | 4.856 | 4.888 | 119,410,592 | -0.29(-5.57%) |
Nov 12, 2018 | 5.342 | 5.349 | 5.176 | 5.176 | 51,603,612 | -0.08(-1.47%) |
Nov 09, 2018 | 5.257 | 5.289 | 5.106 | 5.254 | 80,085,656 | +0.00(+0.00%) |
Nov 08, 2018 | 5.444 | 5.451 | 5.236 | 5.254 | 74,291,680 | -0.21(-3.92%) |
Nov 07, 2018 | 5.584 | 5.595 | 5.366 | 5.468 | 73,084,368 | -0.11(-2.02%) |
Nov 06, 2018 | 5.637 | 5.806 | 5.539 | 5.581 | 68,432,264 | -0.19(-3.35%) |
Nov 05, 2018 | 5.725 | 5.781 | 5.665 | 5.774 | 59,505,240 | +0.10(+1.80%) |
Nov 02, 2018 | 5.669 | 5.795 | 5.579 | 5.672 | 57,335,944 | -0.01(-0.12%) |
Nov 01, 2018 | 5.795 | 5.806 | 5.602 | 5.679 | 65,494,480 | -0.04(-0.62%) |
Oct 31, 2018 | 5.781 | 5.806 | 5.588 | 5.714 | 85,271,672 | -0.06(-0.98%) |
Oct 30, 2018 | 5.528 | 5.788 | 5.472 | 5.771 | 117,353,928 | +0.30(+5.46%) |
Oct 29, 2018 | 5.866 | 5.922 | 5.398 | 5.472 | 170,611,968 | -0.24(-4.19%) |
Oct 26, 2018 | 5.510 | 5.732 | 5.424 | 5.711 | 116,310,984 | +0.24(+4.30%) |
Oct 25, 2018 | 5.416 | 5.570 | 5.307 | 5.475 | 84,467,408 | +0.16(+3.04%) |
Oct 24, 2018 | 5.581 | 5.648 | 5.310 | 5.314 | 81,524,984 | -0.22(-3.94%) |
Oct 23, 2018 | 5.486 | 5.570 | 5.419 | 5.532 | 83,089,816 | -0.11(-1.93%) |
Oct 22, 2018 | 5.574 | 5.655 | 5.510 | 5.641 | 58,652,540 | +0.19(+3.55%) |
Oct 19, 2018 | 5.475 | 5.525 | 5.423 | 5.447 | 76,205,456 | +0.06(+1.04%) |
Oct 18, 2018 | 5.591 | 5.602 | 5.387 | 5.391 | 73,539,136 | -0.26(-4.55%) |
Oct 17, 2018 | 5.528 | 5.669 | 5.528 | 5.648 | 79,821,296 | +0.03(+0.50%) |
Oct 16, 2018 | 5.560 | 5.619 | 5.502 | 5.619 | 76,727,384 | +0.20(+3.70%) |
Oct 15, 2018 | 5.405 | 5.454 | 5.324 | 5.419 | 95,255,752 | +0.02(+0.39%) |
Oct 12, 2018 | 5.338 | 5.408 | 5.299 | 5.398 | 73,736,288 | +0.17(+3.30%) |
Oct 11, 2018 | 5.391 | 5.486 | 5.173 | 5.226 | 147,152,768 | -0.08(-1.59%) |
Oct 10, 2018 | 5.468 | 5.482 | 5.292 | 5.310 | 127,695,312 | -0.34(-6.09%) |
Oct 09, 2018 | 5.440 | 5.658 | 5.352 | 5.655 | 130,757,632 | +0.25(+4.55%) |
Oct 08, 2018 | 5.490 | 5.518 | 5.289 | 5.408 | 232,571,824 | +0.52(+10.57%) |
Oct 05, 2018 | 4.867 | 4.976 | 4.804 | 4.892 | 123,769,096 | +0.08(+1.61%) |
Oct 04, 2018 | 4.730 | 4.934 | 4.663 | 4.814 | 123,352,680 | +0.05(+1.03%) |
Oct 03, 2018 | 5.029 | 5.032 | 4.723 | 4.765 | 202,536,720 | +0.14(+2.96%) |
Oct 02, 2018 | 4.501 | 4.663 | 4.445 | 4.628 | 150,611,216 | +0.38(+8.94%) |
Oct 01, 2018 | 4.262 | 4.297 | 4.174 | 4.248 | 50,312,012 | +0.00(+0.08%) |
Sep 28, 2018 | 4.248 | 4.399 | 4.225 | 4.245 | 85,229,016 | -0.06(-1.31%) |
Sep 27, 2018 | 4.150 | 4.329 | 4.146 | 4.301 | 95,097,160 | +0.20(+4.98%) |
Sep 26, 2018 | 4.055 | 4.128 | 4.023 | 4.097 | 53,499,244 | +0.08(+1.92%) |
Sep 25, 2018 | 3.910 | 4.034 | 3.903 | 4.019 | 45,548,440 | +0.01(+0.35%) |
Sep 24, 2018 | 4.072 | 4.125 | 3.993 | 4.005 | 57,515,340 | -0.04(-0.96%) |
Sep 21, 2018 | 4.016 | 4.088 | 3.981 | 4.044 | 64,040,484 | +0.05(+1.23%) |
Sep 20, 2018 | 4.026 | 4.034 | 3.921 | 3.995 | 38,470,084 | +0.04(+0.98%) |
Sep 19, 2018 | 3.942 | 4.019 | 3.935 | 3.956 | 52,625,512 | +0.01(+0.27%) |
Sep 18, 2018 | 3.861 | 3.977 | 3.858 | 3.946 | 75,362,728 | +0.11(+2.75%) |
Sep 17, 2018 | 3.735 | 3.854 | 3.731 | 3.840 | 80,128,264 | +0.12(+3.12%) |
Sep 14, 2018 | 3.713 | 3.752 | 3.650 | 3.724 | 44,221,468 | +0.05(+1.44%) |
Sep 13, 2018 | 3.738 | 3.763 | 3.657 | 3.671 | 54,880,412 | -0.11(-2.79%) |
Sep 12, 2018 | 3.745 | 3.812 | 3.703 | 3.777 | 54,582,916 | +0.11(+2.87%) |
Sep 11, 2018 | 3.678 | 3.735 | 3.626 | 3.671 | 74,378,608 | -0.15(-4.04%) |
Sep 10, 2018 | 3.830 | 3.896 | 3.787 | 3.826 | 69,093,680 | -0.06(-1.45%) |
Sep 07, 2018 | 3.805 | 3.919 | 3.773 | 3.882 | 68,563,928 | +0.14(+3.86%) |
Sep 06, 2018 | 3.742 | 3.759 | 3.654 | 3.738 | 54,108,916 | +0.02(+0.66%) |
Sep 05, 2018 | 3.615 | 3.745 | 3.585 | 3.713 | 56,886,076 | +0.06(+1.54%) |
Sep 04, 2018 | 3.668 | 3.713 | 3.629 | 3.657 | 49,630,112 | -0.17(-4.32%) |
Aug 31, 2018 | 3.823 | 3.823 | 3.823 | 0 | +0.13(+3.52%) | |
Aug 30, 2018 | 3.798 | 3.801 | 3.618 | 3.692 | 69,160,552 | -0.09(-2.33%) |
Aug 29, 2018 | 3.685 | 3.823 | 3.675 | 3.780 | 104,985,672 | +0.14(+3.86%) |
Aug 28, 2018 | 3.699 | 3.712 | 3.617 | 3.640 | 44,449,376 | -0.05(-1.43%) |
Aug 27, 2018 | 3.657 | 3.710 | 3.640 | 3.692 | 74,619,104 | +0.07(+1.84%) |
Aug 24, 2018 | 3.685 | 3.685 | 3.573 | 3.626 | 53,562,100 | +0.03(+0.88%) |
Aug 23, 2018 | 3.692 | 3.699 | 3.587 | 3.594 | 60,682,832 | -0.10(-2.76%) |
Aug 22, 2018 | 3.590 | 3.710 | 3.583 | 3.696 | 101,433,792 | +0.09(+2.44%) |
Aug 21, 2018 | 3.696 | 3.752 | 3.597 | 3.608 | 82,341,560 | -0.13(-3.57%) |
Aug 20, 2018 | 3.738 | 3.752 | 3.675 | 3.742 | 62,394,584 | -0.02(-0.65%) |
Aug 17, 2018 | 3.780 | 3.791 | 3.738 | 3.766 | 64,870,840 | -0.08(-2.01%) |
Aug 16, 2018 | 3.914 | 3.923 | 3.791 | 3.844 | 54,298,372 | -0.05(-1.18%) |
Aug 15, 2018 | 3.970 | 3.984 | 3.847 | 3.889 | 56,438,424 | -0.17(-4.24%) |
Aug 14, 2018 | 4.118 | 4.132 | 3.991 | 4.062 | 32,574,184 | +0.03(+0.65%) |
Aug 13, 2018 | 3.972 | 4.081 | 3.930 | 4.036 | 59,951,504 | -0.01(-0.35%) |
Aug 10, 2018 | 4.064 | 4.116 | 4.004 | 4.050 | 62,453,744 | -0.15(-3.51%) |
Aug 09, 2018 | 4.243 | 4.250 | 4.130 | 4.197 | 44,711,920 | -0.06(-1.32%) |
Aug 08, 2018 | 4.344 | 4.400 | 4.243 | 4.253 | 45,220,020 | -0.09(-2.10%) |
Aug 07, 2018 | 4.457 | 4.467 | 4.288 | 4.344 | 63,642,752 | -0.04(-0.96%) |
Aug 06, 2018 | 4.407 | 4.464 | 4.372 | 4.386 | 34,204,008 | -0.01(-0.24%) |
Aug 03, 2018 | 4.376 | 4.509 | 4.358 | 4.397 | 84,591,640 | +0.21(+5.12%) |
Aug 02, 2018 | 4.137 | 4.250 | 4.088 | 4.183 | 59,185,924 | +0.07(+1.71%) |
Aug 01, 2018 | 4.092 | 4.147 | 4.071 | 4.113 | 30,588,988 | -0.00(-0.09%) |
Jul 31, 2018 | 4.102 | 4.123 | 4.018 | 4.116 | 53,692,812 | -0.05(-1.10%) |
Jul 30, 2018 | 4.221 | 4.237 | 4.102 | 4.162 | 50,007,516 | -0.02(-0.42%) |
Jul 27, 2018 | 4.113 | 4.204 | 4.102 | 4.179 | 60,903,504 | +0.11(+2.76%) |
Jul 26, 2018 | 4.151 | 4.165 | 4.057 | 4.067 | 48,481,692 | -0.13(-3.01%) |
Jul 25, 2018 | 4.155 | 4.211 | 4.120 | 4.193 | 45,282,944 | +0.09(+2.31%) |
Jul 24, 2018 | 4.060 | 4.172 | 4.050 | 4.099 | 48,459,668 | +0.11(+2.64%) |
Jul 23, 2018 | 3.979 | 4.018 | 3.920 | 3.993 | 34,854,908 | +0.01(+0.35%) |
Jul 20, 2018 | 3.969 | 4.028 | 3.937 | 3.979 | 106,531,328 | +0.20(+5.29%) |
Jul 19, 2018 | 3.727 | 3.802 | 3.675 | 3.779 | 62,095,804 | +0.01(+0.37%) |
Jul 18, 2018 | 3.850 | 3.853 | 3.743 | 3.765 | 47,449,656 | -0.08(-2.10%) |
Jul 17, 2018 | 3.706 | 3.850 | 3.685 | 3.846 | 42,508,408 | +0.12(+3.30%) |
Jul 16, 2018 | 3.695 | 3.732 | 3.639 | 3.723 | 35,793,928 | -0.03(-0.75%) |
Jul 13, 2018 | 3.741 | 3.772 | 3.692 | 3.751 | 32,283,686 | +0.02(+0.56%) |
Jul 12, 2018 | 3.688 | 3.741 | 3.660 | 3.730 | 38,156,128 | +0.10(+2.71%) |
Jul 11, 2018 | 3.720 | 3.804 | 3.604 | 3.632 | 60,539,496 | -0.11(-3.00%) |
Jul 10, 2018 | 3.769 | 3.786 | 3.699 | 3.744 | 39,234,704 | -0.01(-0.19%) |
Jul 09, 2018 | 3.660 | 3.786 | 3.660 | 3.751 | 51,314,640 | +0.09(+2.59%) |
Jul 06, 2018 | 3.565 | 3.685 | 3.544 | 3.657 | 37,270,276 | +0.06(+1.56%) |
Jul 05, 2018 | 3.709 | 3.730 | 3.534 | 3.600 | 60,612,940 | +0.01(+0.39%) |
Jul 03, 2018 | 3.586 | 3.586 | 3.586 | 0 | +0.05(+1.49%) |