Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.840 | 5.876 | 5.702 | 5.840 | 77,549,936 | -0.19(-3.20%) |
Jan 30, 2019 | 5.968 | 6.106 | 5.922 | 6.033 | 37,599,976 | +0.02(+0.31%) |
Jan 29, 2019 | 5.977 | 6.060 | 5.941 | 6.014 | 37,730,072 | +0.06(+0.92%) |
Jan 28, 2019 | 5.950 | 5.977 | 5.886 | 5.959 | 40,200,728 | -0.10(-1.67%) |
Jan 25, 2019 | 5.858 | 6.097 | 5.849 | 6.060 | 64,068,312 | +0.40(+7.14%) |
Jan 24, 2019 | 5.647 | 5.693 | 5.592 | 5.656 | 32,308,856 | +0.10(+1.82%) |
Jan 23, 2019 | 5.564 | 5.619 | 5.518 | 5.555 | 16,006,312 | +0.07(+1.34%) |
Jan 22, 2019 | 5.509 | 5.546 | 5.463 | 5.482 | 18,632,026 | -0.13(-2.29%) |
Jan 18, 2019 | 5.610 | 5.624 | 5.546 | 5.610 | 24,431,128 | +0.12(+2.17%) |
Jan 17, 2019 | 5.472 | 5.509 | 5.454 | 5.491 | 21,492,370 | +0.03(+0.50%) |
Jan 16, 2019 | 5.472 | 5.509 | 5.417 | 5.463 | 26,314,428 | -0.09(-1.65%) |
Jan 15, 2019 | 5.509 | 5.583 | 5.509 | 5.555 | 15,462,167 | +0.03(+0.50%) |
Jan 14, 2019 | 5.537 | 5.573 | 5.509 | 5.528 | 16,649,879 | -0.06(-0.99%) |
Jan 11, 2019 | 5.564 | 5.596 | 5.537 | 5.583 | 16,144,965 | -0.06(-0.98%) |
Jan 10, 2019 | 5.610 | 5.674 | 5.592 | 5.638 | 23,775,862 | -0.06(-1.13%) |
Jan 09, 2019 | 5.656 | 5.730 | 5.638 | 5.702 | 27,740,948 | +0.06(+0.98%) |
Jan 08, 2019 | 5.573 | 5.656 | 5.537 | 5.647 | 36,481,528 | +0.12(+2.16%) |
Jan 07, 2019 | 5.463 | 5.592 | 5.445 | 5.528 | 27,770,398 | +0.08(+1.52%) |
Jan 04, 2019 | 5.261 | 5.472 | 5.261 | 5.445 | 37,754,900 | +0.33(+6.46%) |
Jan 03, 2019 | 5.179 | 5.188 | 5.105 | 5.114 | 18,899,024 | -0.16(-2.96%) |
Jan 02, 2019 | 5.234 | 5.298 | 5.225 | 5.270 | 26,506,330 | -0.07(-1.37%) |
Dec 31, 2018 | 5.353 | 5.371 | 5.298 | 5.344 | 16,314,428 | +0.01(+0.17%) |
Dec 28, 2018 | 5.225 | 5.353 | 5.202 | 5.335 | 36,326,116 | +0.17(+3.20%) |
Dec 27, 2018 | 5.068 | 5.179 | 5.023 | 5.169 | 24,812,062 | +0.06(+1.26%) |
Dec 26, 2018 | 5.059 | 5.105 | 4.967 | 5.105 | 39,203,132 | +0.06(+1.28%) |
Dec 24, 2018 | 5.041 | 5.078 | 5.009 | 5.041 | 20,656,868 | +0.00(+0.00%) |
Dec 21, 2018 | 5.243 | 5.275 | 5.032 | 5.041 | 32,516,896 | -0.25(-4.69%) |
Dec 20, 2018 | 5.344 | 5.371 | 5.197 | 5.289 | 31,429,758 | -0.01(-0.17%) |
Dec 19, 2018 | 5.353 | 5.417 | 5.270 | 5.298 | 20,893,354 | -0.01(-0.17%) |
Dec 18, 2018 | 5.399 | 5.417 | 5.289 | 5.307 | 21,478,824 | -0.08(-1.53%) |
Dec 17, 2018 | 5.454 | 5.463 | 5.371 | 5.390 | 28,946,086 | -0.06(-1.18%) |
Dec 14, 2018 | 5.427 | 5.518 | 5.408 | 5.454 | 19,382,082 | -0.08(-1.49%) |
Dec 13, 2018 | 5.491 | 5.555 | 5.482 | 5.537 | 34,623,164 | -0.01(-0.17%) |
Dec 12, 2018 | 5.463 | 5.564 | 5.445 | 5.546 | 52,652,840 | +0.18(+3.42%) |
Dec 11, 2018 | 5.344 | 5.390 | 5.316 | 5.362 | 50,893,704 | +0.15(+2.82%) |
Dec 10, 2018 | 5.142 | 5.243 | 5.142 | 5.215 | 37,620,768 | +0.14(+2.71%) |
Dec 07, 2018 | 5.151 | 5.197 | 5.068 | 5.078 | 25,155,266 | -0.08(-1.60%) |
Dec 06, 2018 | 4.949 | 5.179 | 4.931 | 5.160 | 34,988,516 | +0.20(+4.07%) |
Dec 04, 2018 | 5.096 | 5.114 | 4.949 | 4.958 | 21,098,388 | -0.18(-3.57%) |
Dec 03, 2018 | 5.169 | 5.179 | 5.114 | 5.142 | 15,510,358 | +0.12(+2.38%) |
Nov 30, 2018 | 5.032 | 5.068 | 5.009 | 5.023 | 13,203,426 | -0.05(-0.91%) |
Nov 29, 2018 | 5.050 | 5.096 | 5.032 | 5.068 | 19,200,726 | +0.04(+0.73%) |
Nov 28, 2018 | 5.023 | 5.050 | 4.949 | 5.032 | 22,212,726 | +0.01(+0.18%) |
Nov 27, 2018 | 5.059 | 5.068 | 4.995 | 5.023 | 11,190,837 | -0.03(-0.55%) |
Nov 26, 2018 | 5.087 | 5.105 | 5.041 | 5.050 | 9,652,673 | +0.01(+0.18%) |
Nov 23, 2018 | 5.023 | 5.059 | 5.013 | 5.041 | 11,230,532 | -0.04(-0.72%) |
Nov 21, 2018 | 5.078 | 5.078 | 5.078 | 0 | +0.02(+0.36%) | |
Nov 20, 2018 | 5.078 | 5.151 | 5.032 | 5.059 | 25,538,424 | -0.19(-3.67%) |
Nov 19, 2018 | 5.335 | 5.353 | 5.252 | 5.252 | 14,393,485 | -0.08(-1.55%) |
Nov 16, 2018 | 5.353 | 5.371 | 5.307 | 5.335 | 18,980,098 | +0.05(+0.87%) |
Nov 15, 2018 | 5.215 | 5.298 | 5.188 | 5.289 | 21,700,306 | -0.03(-0.52%) |
Nov 14, 2018 | 5.390 | 5.399 | 5.307 | 5.316 | 14,231,397 | -0.06(-1.03%) |
Nov 13, 2018 | 5.316 | 5.408 | 5.298 | 5.371 | 17,775,968 | +0.09(+1.74%) |
Nov 12, 2018 | 5.335 | 5.353 | 5.270 | 5.280 | 13,020,990 | -0.11(-2.04%) |
Nov 09, 2018 | 5.417 | 5.427 | 5.344 | 5.390 | 12,887,481 | -0.06(-1.01%) |
Nov 08, 2018 | 5.454 | 5.482 | 5.408 | 5.445 | 13,978,495 | -0.05(-0.84%) |
Nov 07, 2018 | 5.500 | 5.500 | 5.445 | 5.491 | 19,059,140 | +0.11(+2.05%) |
Nov 06, 2018 | 5.371 | 5.399 | 5.344 | 5.381 | 11,399,596 | +0.00(+0.00%) |
Nov 05, 2018 | 5.371 | 5.399 | 5.335 | 5.381 | 13,613,323 | +0.06(+1.03%) |
Nov 02, 2018 | 5.362 | 5.390 | 5.298 | 5.326 | 22,810,010 | +0.02(+0.35%) |
Nov 01, 2018 | 5.261 | 5.316 | 5.234 | 5.307 | 28,324,770 | +0.15(+2.85%) |
Oct 31, 2018 | 5.197 | 5.252 | 5.160 | 5.160 | 24,856,440 | -0.01(-0.18%) |
Oct 30, 2018 | 5.059 | 5.179 | 5.041 | 5.169 | 19,782,870 | +0.07(+1.44%) |
Oct 29, 2018 | 5.160 | 5.179 | 5.050 | 5.096 | 21,723,748 | -0.03(-0.54%) |
Oct 26, 2018 | 5.078 | 5.192 | 5.032 | 5.124 | 50,224,164 | +0.24(+4.89%) |
Oct 25, 2018 | 4.876 | 4.977 | 4.839 | 4.885 | 26,107,816 | +0.06(+1.14%) |
Oct 24, 2018 | 4.995 | 5.004 | 4.811 | 4.830 | 32,075,042 | -0.27(-5.23%) |
Oct 23, 2018 | 5.087 | 5.128 | 4.995 | 5.096 | 26,952,118 | -0.07(-1.42%) |
Oct 22, 2018 | 5.160 | 5.194 | 5.117 | 5.169 | 19,054,626 | +0.01(+0.18%) |
Oct 19, 2018 | 5.151 | 5.197 | 5.124 | 5.160 | 19,478,794 | +0.06(+1.26%) |
Oct 18, 2018 | 5.114 | 5.188 | 5.087 | 5.096 | 26,529,970 | +0.03(+0.54%) |
Oct 17, 2018 | 5.013 | 5.124 | 4.977 | 5.068 | 19,325,900 | +0.06(+1.28%) |
Oct 16, 2018 | 4.977 | 5.023 | 4.967 | 5.004 | 17,399,052 | +0.15(+3.02%) |
Oct 15, 2018 | 4.848 | 4.876 | 4.811 | 4.857 | 10,698,683 | +0.04(+0.76%) |
Oct 12, 2018 | 4.821 | 4.830 | 4.747 | 4.821 | 14,611,083 | +0.09(+1.94%) |
Oct 11, 2018 | 4.784 | 4.821 | 4.701 | 4.729 | 20,963,820 | -0.01(-0.19%) |
Oct 10, 2018 | 4.821 | 4.821 | 4.729 | 4.738 | 23,181,474 | -0.13(-2.64%) |
Oct 09, 2018 | 4.876 | 4.903 | 4.830 | 4.866 | 13,179,932 | -0.02(-0.38%) |
Oct 08, 2018 | 4.894 | 4.931 | 4.830 | 4.885 | 12,719,566 | -0.06(-1.12%) |
Oct 05, 2018 | 4.967 | 4.986 | 4.894 | 4.940 | 8,233,777 | -0.09(-1.82%) |
Oct 04, 2018 | 5.050 | 5.091 | 5.013 | 5.032 | 11,162,115 | +0.01(+0.18%) |
Oct 03, 2018 | 5.087 | 5.087 | 5.013 | 5.023 | 16,894,954 | -0.01(-0.18%) |
Oct 02, 2018 | 5.050 | 5.078 | 5.013 | 5.032 | 21,554,662 | -0.12(-2.32%) |
Oct 01, 2018 | 5.142 | 5.188 | 5.133 | 5.151 | 18,551,018 | +0.03(+0.54%) |
Sep 28, 2018 | 5.105 | 5.151 | 5.096 | 5.124 | 17,219,574 | -0.10(-1.93%) |
Sep 27, 2018 | 5.124 | 5.234 | 5.114 | 5.225 | 20,448,560 | +0.15(+2.89%) |
Sep 26, 2018 | 5.096 | 5.142 | 5.073 | 5.078 | 8,070,461 | -0.06(-1.25%) |
Sep 25, 2018 | 5.087 | 5.160 | 5.087 | 5.142 | 14,196,225 | +0.05(+0.90%) |
Sep 24, 2018 | 5.096 | 5.124 | 5.059 | 5.096 | 6,466,099 | -0.04(-0.72%) |
Sep 21, 2018 | 5.105 | 5.151 | 5.078 | 5.133 | 17,137,022 | +0.06(+1.27%) |
Sep 20, 2018 | 5.050 | 5.078 | 5.013 | 5.068 | 14,790,006 | +0.06(+1.10%) |
Sep 19, 2018 | 4.949 | 5.041 | 4.949 | 5.013 | 16,672,725 | -0.17(-3.19%) |
Sep 18, 2018 | 5.124 | 5.188 | 5.114 | 5.179 | 11,792,226 | +0.13(+2.55%) |
Sep 17, 2018 | 5.050 | 5.087 | 5.023 | 5.050 | 9,639,501 | +0.00(+0.00%) |
Sep 14, 2018 | 5.050 | 5.087 | 5.004 | 5.050 | 9,607,453 | +0.03(+0.55%) |
Sep 13, 2018 | 5.087 | 5.114 | 4.995 | 5.023 | 11,932,568 | +0.15(+3.01%) |
Sep 12, 2018 | 4.866 | 4.903 | 4.839 | 4.876 | 8,511,930 | -0.05(-0.93%) |
Sep 11, 2018 | 4.912 | 4.931 | 4.885 | 4.922 | 4,517,944 | -0.03(-0.56%) |
Sep 10, 2018 | 4.986 | 4.995 | 4.931 | 4.949 | 7,508,768 | +0.06(+1.32%) |
Sep 07, 2018 | 4.903 | 4.940 | 4.885 | 4.885 | 15,405,251 | -0.06(-1.30%) |
Sep 06, 2018 | 4.995 | 5.013 | 4.931 | 4.949 | 7,070,040 | -0.01(-0.19%) |
Sep 05, 2018 | 4.995 | 5.004 | 4.922 | 4.958 | 12,616,123 | -0.10(-2.00%) |
Sep 04, 2018 | 5.032 | 5.068 | 5.023 | 5.059 | 7,700,782 | -0.04(-0.72%) |
Aug 31, 2018 | 5.096 | 5.096 | 5.096 | 0 | -0.06(-1.25%) | |
Aug 30, 2018 | 5.160 | 5.188 | 5.142 | 5.160 | 7,237,916 | -0.08(-1.58%) |
Aug 29, 2018 | 5.215 | 5.252 | 5.197 | 5.243 | 7,082,107 | -0.02(-0.35%) |
Aug 28, 2018 | 5.298 | 5.307 | 5.243 | 5.261 | 10,900,807 | +0.02(+0.35%) |
Aug 27, 2018 | 5.179 | 5.270 | 5.179 | 5.243 | 9,927,073 | +0.12(+2.33%) |
Aug 24, 2018 | 5.068 | 5.124 | 5.059 | 5.124 | 10,978,297 | +0.14(+2.76%) |
Aug 23, 2018 | 5.032 | 5.041 | 4.977 | 4.986 | 9,472,793 | +0.02(+0.37%) |
Aug 22, 2018 | 4.986 | 5.004 | 4.940 | 4.967 | 10,274,636 | +0.05(+0.93%) |
Aug 21, 2018 | 4.894 | 4.922 | 4.885 | 4.922 | 10,724,897 | +0.10(+2.10%) |
Aug 20, 2018 | 4.839 | 4.857 | 4.811 | 4.821 | 12,691,516 | +0.02(+0.38%) |
Aug 17, 2018 | 4.775 | 4.811 | 4.756 | 4.802 | 13,246,229 | +0.07(+1.55%) |
Aug 16, 2018 | 4.738 | 4.774 | 4.710 | 4.729 | 9,936,100 | +0.06(+1.18%) |
Aug 15, 2018 | 4.720 | 4.729 | 4.655 | 4.674 | 13,910,058 | -0.10(-2.12%) |
Aug 14, 2018 | 4.775 | 4.793 | 4.738 | 4.775 | 8,158,484 | +0.01(+0.19%) |
Aug 13, 2018 | 4.784 | 4.793 | 4.756 | 4.765 | 4,642,325 | -0.03(-0.57%) |
Aug 10, 2018 | 4.811 | 4.830 | 4.775 | 4.793 | 11,904,137 | -0.13(-2.61%) |
Aug 09, 2018 | 4.940 | 4.958 | 4.912 | 4.922 | 7,660,404 | -0.03(-0.56%) |
Aug 08, 2018 | 4.977 | 4.981 | 4.940 | 4.949 | 8,727,029 | +0.00(+0.00%) |
Aug 07, 2018 | 4.958 | 4.986 | 4.922 | 4.949 | 15,638,961 | +0.06(+1.32%) |
Aug 06, 2018 | 4.912 | 4.940 | 4.885 | 4.885 | 13,181,515 | -0.04(-0.75%) |
Aug 03, 2018 | 4.912 | 4.940 | 4.903 | 4.922 | 8,443,755 | -0.01(-0.19%) |
Aug 02, 2018 | 4.912 | 4.940 | 4.885 | 4.931 | 16,550,673 | -0.06(-1.10%) |
Aug 01, 2018 | 5.013 | 5.023 | 4.958 | 4.986 | 16,064,242 | +0.03(+0.56%) |
Jul 31, 2018 | 5.041 | 5.050 | 4.958 | 4.958 | 18,873,448 | -0.09(-1.82%) |
Jul 30, 2018 | 5.096 | 5.133 | 5.023 | 5.050 | 29,791,818 | +0.09(+1.85%) |
Jul 27, 2018 | 5.078 | 5.078 | 4.949 | 4.958 | 34,001,552 | -0.14(-2.70%) |
Jul 26, 2018 | 5.179 | 5.197 | 5.078 | 5.096 | 67,728,216 | -0.39(-7.19%) |
Jul 25, 2018 | 5.463 | 5.500 | 5.413 | 5.491 | 22,583,864 | +0.07(+1.36%) |
Jul 24, 2018 | 5.463 | 5.482 | 5.371 | 5.417 | 18,990,612 | -0.04(-0.67%) |
Jul 23, 2018 | 5.472 | 5.482 | 5.436 | 5.454 | 14,010,582 | -0.03(-0.50%) |
Jul 20, 2018 | 5.518 | 5.472 | 5.482 | 13,341,317 | +0.01(+0.17%) | |
Jul 19, 2018 | 5.491 | 5.500 | 5.445 | 5.472 | 17,926,478 | -0.07(-1.32%) |
Jul 18, 2018 | 5.573 | 5.592 | 5.509 | 5.546 | 31,439,032 | +0.21(+3.96%) |
Jul 17, 2018 | 5.326 | 5.362 | 5.316 | 5.335 | 7,887,468 | -0.06(-1.19%) |
Jul 16, 2018 | 5.390 | 5.417 | 5.362 | 5.399 | 10,985,111 | +0.06(+1.20%) |
Jul 13, 2018 | 5.381 | 5.399 | 5.326 | 5.335 | 15,516,375 | -0.08(-1.53%) |
Jul 12, 2018 | 5.353 | 5.436 | 5.353 | 5.417 | 15,593,918 | +0.06(+1.03%) |
Jul 11, 2018 | 5.353 | 5.362 | 13,857,127 | -0.10(-1.85%) | ||
Jul 10, 2018 | 5.445 | 5.482 | 5.427 | 5.463 | 10,573,460 | +0.09(+1.71%) |
Jul 09, 2018 | 5.371 | 5.390 | 5.326 | 5.371 | 15,488,399 | +0.08(+1.56%) |
Jul 06, 2018 | 5.289 | 5.316 | 5.270 | 5.289 | 17,546,502 | +0.03(+0.52%) |
Jul 05, 2018 | 5.225 | 5.270 | 5.202 | 5.261 | 12,294,043 | +0.05(+0.88%) |
Jul 03, 2018 | 5.215 | 5.215 | 5.215 | 0 | +0.03(+0.53%) | |
Jul 02, 2018 | 5.160 | 5.206 | 5.151 | 5.188 | 13,653,582 | -0.09(-1.74%) |
Jun 29, 2018 | 5.289 | 5.335 | 5.280 | 5.280 | 10,848,806 | +0.04(+0.70%) |
Jun 28, 2018 | 5.179 | 5.270 | 5.160 | 5.243 | 17,429,560 | -0.02(-0.35%) |
Jun 27, 2018 | 5.362 | 5.399 | 5.261 | 5.261 | 20,112,264 | -0.09(-1.72%) |
Jun 26, 2018 | 5.353 | 5.371 | 5.321 | 5.353 | 17,567,552 | +0.00(+0.00%) |
Jun 25, 2018 | 5.399 | 5.399 | 5.289 | 5.353 | 19,791,368 | -0.11(-2.02%) |
Jun 22, 2018 | 5.472 | 5.491 | 5.390 | 5.463 | 15,337,660 | +0.04(+0.68%) |
Jun 21, 2018 | 5.454 | 5.454 | 5.394 | 5.427 | 17,745,716 | -0.06(-1.00%) |
Jun 20, 2018 | 5.472 | 5.518 | 5.445 | 5.482 | 21,817,626 | +0.01(+0.17%) |
Jun 19, 2018 | 5.454 | 5.491 | 5.417 | 5.472 | 25,539,878 | -0.09(-1.65%) |
Jun 18, 2018 | 5.491 | 5.583 | 5.472 | 5.564 | 16,715,610 | -0.06(-0.98%) |
Jun 15, 2018 | 5.619 | 5.610 | 5.619 | 12,351,493 | +0.01(+0.16%) | |
Jun 14, 2018 | 5.619 | 5.638 | 5.601 | 5.610 | 11,328,012 | +0.03(+0.49%) |
Jun 13, 2018 | 5.518 | 5.619 | 5.509 | 5.583 | 18,546,076 | +0.14(+2.53%) |
Jun 12, 2018 | 5.417 | 5.482 | 5.408 | 5.445 | 11,180,318 | +0.03(+0.51%) |
Jun 11, 2018 | 5.362 | 5.445 | 5.353 | 5.417 | 8,771,819 | +0.06(+1.03%) |
Jun 08, 2018 | 5.381 | 5.399 | 5.335 | 5.362 | 8,163,420 | +0.00(+0.00%) |
Jun 07, 2018 | 5.381 | 5.408 | 5.335 | 5.362 | 11,568,022 | -0.05(-0.85%) |
Jun 06, 2018 | 5.427 | 5.408 | 13,317,105 | -0.01(-0.17%) | ||
Jun 05, 2018 | 5.445 | 5.463 | 5.404 | 5.417 | 13,798,491 | -0.03(-0.51%) |
Jun 04, 2018 | 5.445 | 5.472 | 5.427 | 5.445 | 12,809,573 | +0.07(+1.37%) |
Jun 01, 2018 | 5.371 | 5.381 | 5.335 | 5.371 | 14,053,376 | +0.06(+1.04%) |
May 31, 2018 | 5.326 | 5.360 | 5.270 | 5.316 | 21,900,194 | +0.04(+0.75%) |
May 30, 2018 | 5.259 | 5.303 | 5.216 | 5.277 | 20,715,184 | +0.02(+0.34%) |
May 29, 2018 | 5.188 | 5.285 | 5.179 | 5.259 | 36,786,552 | -0.17(-3.09%) |
May 25, 2018 | 5.427 | 5.427 | 5.427 | 0 | +0.04(+0.82%) | |
May 24, 2018 | 5.391 | 5.414 | 5.347 | 5.383 | 9,812,873 | +0.00(+0.00%) |
May 23, 2018 | 5.338 | 5.391 | 5.330 | 5.383 | 13,033,471 | -0.10(-1.77%) |
May 22, 2018 | 5.462 | 5.524 | 5.453 | 5.480 | 9,384,254 | -0.04(-0.64%) |
May 21, 2018 | 5.498 | 5.524 | 5.475 | 5.515 | 6,840,760 | +0.04(+0.65%) |
May 18, 2018 | 5.506 | 5.524 | 5.467 | 5.480 | 10,510,872 | +0.01(+0.16%) |
May 17, 2018 | 5.480 | 5.515 | 5.453 | 5.471 | 9,628,283 | -0.04(-0.80%) |
May 16, 2018 | 5.506 | 5.542 | 5.462 | 5.515 | 9,595,587 | -0.02(-0.32%) |
May 15, 2018 | 5.480 | 5.542 | 5.462 | 5.533 | 11,904,432 | -0.04(-0.63%) |
May 14, 2018 | 5.533 | 5.630 | 5.498 | 5.568 | 30,227,786 | -0.07(-1.25%) |
May 11, 2018 | 5.621 | 5.665 | 5.612 | 5.639 | 13,088,090 | +0.03(+0.47%) |
May 10, 2018 | 5.595 | 5.665 | 5.581 | 5.612 | 14,195,759 | +0.00(+0.00%) |
May 09, 2018 | 5.542 | 5.612 | 5.506 | 5.612 | 13,866,992 | +0.07(+1.28%) |
May 08, 2018 | 5.480 | 5.559 | 5.462 | 5.542 | 17,880,550 | +0.07(+1.29%) |
May 07, 2018 | 5.480 | 5.515 | 5.453 | 5.471 | 13,412,365 | +0.08(+1.48%) |
May 04, 2018 | 5.285 | 5.405 | 5.277 | 5.391 | 24,113,322 | +0.19(+3.57%) |
May 03, 2018 | 5.188 | 5.215 | 5.113 | 5.206 | 15,350,019 | +0.10(+1.90%) |
May 02, 2018 | 5.197 | 5.206 | 5.092 | 5.109 | 23,319,272 | -0.13(-2.53%) |
May 01, 2018 | 5.303 | 5.312 | 5.197 | 5.241 | 14,349,210 | -0.07(-1.33%) |
Apr 30, 2018 | 5.285 | 5.330 | 5.277 | 5.312 | 22,467,826 | +0.04(+0.84%) |
Apr 27, 2018 | 5.241 | 5.312 | 5.241 | 5.268 | 21,480,598 | +0.08(+1.53%) |
Apr 26, 2018 | 5.179 | 5.285 | 5.153 | 5.188 | 50,190,788 | -0.04(-0.84%) |
Apr 25, 2018 | 5.312 | 5.321 | 5.215 | 5.232 | 29,941,854 | -0.01(-0.17%) |
Apr 24, 2018 | 5.232 | 5.268 | 5.188 | 5.241 | 15,041,409 | +0.04(+0.68%) |
Apr 23, 2018 | 5.241 | 5.250 | 5.179 | 5.206 | 12,921,790 | -0.06(-1.17%) |
Apr 20, 2018 | 5.347 | 5.400 | 5.241 | 5.268 | 27,593,248 | +0.11(+2.23%) |
Apr 19, 2018 | 5.162 | 5.188 | 5.148 | 5.153 | 12,177,821 | -0.02(-0.34%) |
Apr 18, 2018 | 5.188 | 5.206 | 5.153 | 5.171 | 8,270,389 | -0.01(-0.17%) |
Apr 17, 2018 | 5.100 | 5.197 | 5.064 | 5.179 | 28,123,364 | +0.22(+4.46%) |
Apr 16, 2018 | 4.932 | 5.003 | 4.897 | 4.958 | 13,838,198 | +0.08(+1.63%) |
Apr 13, 2018 | 4.888 | 4.914 | 4.852 | 4.879 | 9,809,287 | -0.04(-0.72%) |
Apr 12, 2018 | 4.932 | 4.950 | 4.905 | 4.914 | 12,543,059 | -0.01(-0.18%) |
Apr 11, 2018 | 4.888 | 4.985 | 4.888 | 4.923 | 15,844,855 | +0.04(+0.91%) |
Apr 10, 2018 | 4.888 | 4.905 | 4.844 | 4.879 | 21,052,390 | +0.10(+2.03%) |
Apr 09, 2018 | 4.817 | 4.852 | 4.782 | 4.782 | 10,111,527 | +0.02(+0.37%) |
Apr 06, 2018 | 4.817 | 4.861 | 4.737 | 4.764 | 15,398,587 | -0.02(-0.37%) |
Apr 05, 2018 | 4.844 | 4.861 | 4.782 | 4.782 | 13,096,744 | -0.02(-0.37%) |
Apr 04, 2018 | 4.711 | 4.808 | 4.702 | 4.799 | 12,866,817 | +0.01(+0.18%) |
Apr 03, 2018 | 4.782 | 4.808 | 4.755 | 4.790 | 13,377,932 | +0.03(+0.56%) |
Apr 02, 2018 | 4.817 | 4.835 | 4.720 | 4.764 | 10,215,006 | -0.07(-1.46%) |
Mar 29, 2018 | 4.835 | 4.835 | 4.835 | 0 | +0.04(+0.74%) | |
Mar 28, 2018 | 4.799 | 4.844 | 4.768 | 4.799 | 21,577,378 | -0.01(-0.18%) |
Mar 27, 2018 | 4.888 | 4.905 | 4.782 | 4.808 | 18,738,122 | -0.09(-1.81%) |
Mar 26, 2018 | 4.897 | 4.905 | 4.808 | 4.897 | 16,337,848 | +0.07(+1.47%) |
Mar 23, 2018 | 4.932 | 4.945 | 4.808 | 4.826 | 19,367,114 | -0.04(-0.73%) |
Mar 22, 2018 | 4.905 | 4.941 | 4.861 | 4.861 | 16,098,372 | -0.19(-3.68%) |
Mar 21, 2018 | 5.038 | 5.060 | 5.003 | 5.047 | 24,126,430 | -0.04(-0.70%) |
Mar 20, 2018 | 5.064 | 5.117 | 5.047 | 5.082 | 11,998,749 | +0.03(+0.52%) |
Mar 19, 2018 | 5.073 | 5.091 | 5.029 | 5.056 | 14,978,885 | -0.01(-0.17%) |
Mar 16, 2018 | 5.091 | 5.117 | 5.047 | 5.064 | 11,871,077 | -0.03(-0.52%) |
Mar 15, 2018 | 5.126 | 5.144 | 5.074 | 5.091 | 15,643,790 | -0.05(-1.03%) |
Mar 14, 2018 | 5.188 | 5.197 | 5.109 | 5.144 | 19,509,610 | -0.04(-0.68%) |
Mar 13, 2018 | 5.241 | 5.250 | 5.162 | 5.179 | 13,103,577 | -0.06(-1.18%) |
Mar 12, 2018 | 5.215 | 5.250 | 5.215 | 5.241 | 8,885,295 | +0.04(+0.68%) |
Mar 09, 2018 | 5.197 | 5.250 | 5.184 | 5.206 | 8,646,815 | +0.02(+0.34%) |
Mar 08, 2018 | 5.232 | 5.263 | 5.153 | 5.188 | 12,277,252 | -0.01(-0.17%) |
Mar 07, 2018 | 5.228 | 5.144 | 5.197 | 15,678,639 | +0.05(+1.03%) | |
Mar 06, 2018 | 5.179 | 5.197 | 5.131 | 5.144 | 12,373,765 | -0.03(-0.51%) |
Mar 05, 2018 | 5.109 | 5.201 | 5.100 | 5.171 | 10,623,012 | +0.07(+1.39%) |
Mar 02, 2018 | 5.073 | 5.117 | 5.020 | 5.100 | 12,727,211 | +0.01(+0.17%) |
Mar 01, 2018 | 5.100 | 5.171 | 5.047 | 5.091 | 18,375,126 | -0.04(-0.69%) |
Feb 28, 2018 | 5.197 | 5.210 | 5.117 | 5.126 | 12,540,338 | -0.06(-1.19%) |
Feb 27, 2018 | 5.224 | 5.259 | 5.179 | 5.188 | 19,463,534 | -0.05(-1.01%) |
Feb 26, 2018 | 5.215 | 5.250 | 5.188 | 5.241 | 13,192,139 | +0.11(+2.24%) |
Feb 23, 2018 | 5.047 | 5.153 | 5.038 | 5.126 | 18,504,930 | +0.08(+1.58%) |
Feb 22, 2018 | 5.047 | 5.091 | 5.025 | 5.047 | 15,219,717 | +0.02(+0.35%) |
Feb 21, 2018 | 5.082 | 5.135 | 5.029 | 5.029 | 20,072,746 | -0.04(-0.70%) |
Feb 20, 2018 | 5.073 | 5.109 | 5.042 | 5.064 | 16,852,152 | -0.03(-0.52%) |
Feb 16, 2018 | 5.091 | 5.091 | 5.091 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.073 | 5.091 | 5.011 | 5.064 | 21,438,030 | +0.07(+1.42%) |
Feb 14, 2018 | 4.844 | 5.016 | 4.835 | 4.994 | 26,162,904 | +0.12(+2.54%) |
Feb 13, 2018 | 4.844 | 4.870 | 14,762,210 | +0.00(+0.00%) | ||
Feb 12, 2018 | 4.852 | 4.897 | 4.826 | 4.870 | 20,811,164 | +0.10(+2.04%) |
Feb 09, 2018 | 4.808 | 4.844 | 4.623 | 4.773 | 31,172,020 | +0.04(+0.75%) |
Feb 08, 2018 | 4.861 | 4.870 | 4.729 | 4.737 | 29,848,740 | -0.13(-2.72%) |
Feb 07, 2018 | 4.905 | 4.932 | 4.852 | 4.870 | 28,392,840 | +0.00(+0.00%) |
Feb 06, 2018 | 4.764 | 4.905 | 4.755 | 4.870 | 61,297,844 | +0.14(+2.89%) |
Feb 05, 2018 | 4.870 | 4.919 | 4.676 | 4.733 | 43,123,272 | -0.04(-0.83%) |
Feb 02, 2018 | 4.870 | 4.887 | 4.755 | 4.773 | 37,525,720 | +0.00(+0.00%) |