Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.688 | 4.692 | 4.563 | 4.581 | 2,747,478 | -0.10(-2.10%) |
Apr 29, 2019 | 4.545 | 4.759 | 4.545 | 4.679 | 4,250,890 | +0.15(+3.35%) |
Apr 26, 2019 | 4.572 | 4.572 | 4.447 | 4.528 | 3,227,051 | +0.07(+1.60%) |
Apr 25, 2019 | 4.528 | 4.545 | 4.447 | 4.456 | 1,799,457 | -0.09(-1.96%) |
Apr 24, 2019 | 4.563 | 4.563 | 4.510 | 4.545 | 1,320,069 | +0.00(+0.00%) |
Apr 23, 2019 | 4.581 | 4.599 | 4.528 | 4.545 | 2,338,695 | -0.01(-0.20%) |
Apr 22, 2019 | 4.643 | 4.652 | 4.528 | 4.554 | 2,101,603 | -0.13(-2.85%) |
Apr 18, 2019 | 4.652 | 4.697 | 4.630 | 4.688 | 892,681 | +0.04(+0.77%) |
Apr 17, 2019 | 4.724 | 4.733 | 4.626 | 4.652 | 1,310,200 | -0.07(-1.51%) |
Apr 16, 2019 | 4.822 | 4.822 | 4.688 | 4.724 | 1,425,175 | -0.11(-2.21%) |
Apr 15, 2019 | 4.839 | 4.857 | 4.808 | 4.831 | 1,354,751 | +0.01(+0.18%) |
Apr 12, 2019 | 4.786 | 4.839 | 4.737 | 4.822 | 1,486,344 | +0.04(+0.74%) |
Apr 11, 2019 | 4.759 | 4.826 | 4.733 | 4.786 | 1,322,239 | +0.03(+0.56%) |
Apr 10, 2019 | 4.670 | 4.768 | 4.652 | 4.759 | 1,427,961 | +0.11(+2.30%) |
Apr 09, 2019 | 4.786 | 4.795 | 4.599 | 4.652 | 1,696,018 | -0.14(-2.97%) |
Apr 08, 2019 | 4.866 | 4.880 | 4.750 | 4.795 | 2,261,065 | -0.08(-1.65%) |
Apr 05, 2019 | 4.893 | 4.929 | 4.848 | 4.875 | 1,730,384 | -0.03(-0.55%) |
Apr 04, 2019 | 4.938 | 4.964 | 4.875 | 4.902 | 1,964,555 | -0.04(-0.72%) |
Apr 03, 2019 | 4.964 | 4.964 | 4.875 | 4.938 | 2,272,740 | -0.04(-0.89%) |
Apr 02, 2019 | 4.911 | 4.991 | 4.857 | 4.982 | 2,400,793 | +0.07(+1.45%) |
Apr 01, 2019 | 4.741 | 4.911 | 4.724 | 4.911 | 2,321,625 | +0.17(+3.57%) |
Mar 29, 2019 | 4.777 | 4.786 | 4.652 | 4.741 | 4,706,327 | -0.03(-0.56%) |
Mar 28, 2019 | 4.768 | 4.826 | 4.706 | 4.768 | 2,125,751 | +0.01(+0.19%) |
Mar 27, 2019 | 4.698 | 4.777 | 4.676 | 4.759 | 2,562,956 | +0.06(+1.30%) |
Mar 26, 2019 | 4.620 | 4.707 | 4.567 | 4.698 | 2,383,100 | +0.07(+1.51%) |
Mar 25, 2019 | 4.646 | 4.689 | 4.560 | 4.628 | 1,790,024 | -0.01(-0.19%) |
Mar 22, 2019 | 4.733 | 4.751 | 4.602 | 4.637 | 2,431,467 | -0.12(-2.57%) |
Mar 21, 2019 | 4.628 | 4.777 | 4.620 | 4.759 | 1,694,480 | +0.11(+2.44%) |
Mar 20, 2019 | 4.602 | 4.689 | 4.593 | 4.646 | 1,993,431 | +0.02(+0.38%) |
Mar 19, 2019 | 4.576 | 4.646 | 4.541 | 4.628 | 2,696,587 | +0.05(+1.14%) |
Mar 18, 2019 | 4.532 | 4.628 | 4.523 | 4.576 | 2,253,381 | +0.05(+1.16%) |
Mar 15, 2019 | 4.716 | 4.742 | 4.497 | 4.523 | 6,815,964 | -0.16(-3.36%) |
Mar 14, 2019 | 4.654 | 4.711 | 4.650 | 4.681 | 2,105,803 | +0.03(+0.75%) |
Mar 13, 2019 | 4.663 | 4.711 | 4.611 | 4.646 | 1,825,731 | -0.01(-0.19%) |
Mar 12, 2019 | 4.620 | 4.681 | 4.611 | 4.654 | 1,116,179 | +0.06(+1.33%) |
Mar 11, 2019 | 4.541 | 4.602 | 4.541 | 4.593 | 1,549,148 | +0.09(+1.94%) |
Mar 08, 2019 | 4.532 | 4.576 | 4.480 | 4.506 | 2,547,355 | -0.04(-0.96%) |
Mar 07, 2019 | 4.637 | 4.663 | 4.550 | 4.550 | 3,496,045 | -0.10(-2.07%) |
Mar 06, 2019 | 4.707 | 4.724 | 4.620 | 4.646 | 2,755,881 | -0.10(-2.03%) |
Mar 05, 2019 | 4.654 | 4.803 | 4.593 | 4.742 | 5,330,620 | +0.10(+2.07%) |
Mar 04, 2019 | 4.576 | 4.681 | 4.550 | 4.646 | 3,758,026 | +0.05(+1.14%) |
Mar 01, 2019 | 4.864 | 4.873 | 4.589 | 4.593 | 7,180,461 | -0.26(-5.40%) |
Feb 28, 2019 | 4.908 | 4.943 | 4.820 | 4.855 | 8,012,400 | -0.04(-0.89%) |
Feb 27, 2019 | 5.100 | 5.100 | 4.899 | 4.899 | 6,256,497 | -0.24(-4.75%) |
Feb 26, 2019 | 5.231 | 5.231 | 5.126 | 5.143 | 3,201,777 | -0.06(-1.17%) |
Feb 25, 2019 | 5.283 | 5.296 | 5.178 | 5.205 | 2,316,774 | -0.08(-1.49%) |
Feb 22, 2019 | 5.292 | 5.344 | 5.261 | 5.283 | 2,384,402 | -0.01(-0.16%) |
Feb 21, 2019 | 5.274 | 5.309 | 5.213 | 5.292 | 1,279,748 | +0.02(+0.33%) |
Feb 20, 2019 | 5.283 | 5.301 | 5.240 | 5.274 | 1,767,570 | +0.00(+0.00%) |
Feb 19, 2019 | 5.327 | 5.379 | 5.248 | 5.274 | 4,469,619 | -0.05(-0.98%) |
Feb 15, 2019 | 5.327 | 5.379 | 5.301 | 5.327 | 2,460,210 | +0.02(+0.33%) |
Feb 14, 2019 | 5.274 | 5.327 | 5.257 | 5.309 | 1,760,345 | +0.01(+0.16%) |
Feb 13, 2019 | 5.257 | 5.309 | 5.196 | 5.301 | 2,617,159 | -0.01(-0.16%) |
Feb 12, 2019 | 5.388 | 5.414 | 5.301 | 5.309 | 2,177,983 | -0.06(-1.14%) |
Feb 11, 2019 | 5.248 | 5.423 | 5.240 | 5.371 | 6,090,945 | +0.18(+3.54%) |
Feb 08, 2019 | 5.196 | 5.240 | 5.126 | 5.187 | 2,679,160 | -0.03(-0.50%) |
Feb 07, 2019 | 5.126 | 5.257 | 5.065 | 5.213 | 4,266,925 | +0.06(+1.19%) |
Feb 06, 2019 | 5.187 | 5.205 | 5.143 | 5.152 | 1,521,945 | -0.05(-1.01%) |
Feb 05, 2019 | 5.240 | 5.257 | 5.152 | 5.205 | 2,631,616 | -0.04(-0.83%) |
Feb 04, 2019 | 5.240 | 5.257 | 5.192 | 5.248 | 1,856,084 | +0.03(+0.67%) |
Feb 01, 2019 | 5.309 | 5.336 | 5.187 | 5.213 | 2,596,252 | -0.09(-1.65%) |
Jan 31, 2019 | 5.082 | 5.327 | 5.056 | 5.301 | 7,611,995 | +0.22(+4.30%) |
Jan 30, 2019 | 4.995 | 5.170 | 4.992 | 5.082 | 5,257,739 | +0.09(+1.75%) |
Jan 29, 2019 | 4.986 | 5.065 | 4.951 | 4.995 | 3,402,741 | +0.00(+0.00%) |
Jan 28, 2019 | 4.864 | 5.047 | 4.864 | 4.995 | 3,014,748 | +0.10(+1.96%) |
Jan 25, 2019 | 4.785 | 4.908 | 4.768 | 4.899 | 1,802,444 | +0.16(+3.31%) |
Jan 24, 2019 | 4.733 | 4.768 | 4.663 | 4.742 | 2,155,093 | +0.00(+0.00%) |
Jan 23, 2019 | 4.803 | 4.855 | 4.689 | 4.742 | 2,368,968 | -0.06(-1.27%) |
Jan 22, 2019 | 4.838 | 4.873 | 4.716 | 4.803 | 3,430,816 | -0.06(-1.26%) |
Jan 18, 2019 | 4.864 | 4.912 | 4.794 | 4.864 | 2,720,499 | +0.02(+0.36%) |
Jan 17, 2019 | 4.978 | 4.986 | 4.838 | 4.847 | 5,003,106 | -0.15(-2.97%) |
Jan 16, 2019 | 4.925 | 5.021 | 4.908 | 4.995 | 1,541,427 | +0.10(+1.96%) |
Jan 15, 2019 | 4.899 | 4.934 | 4.855 | 4.899 | 1,499,238 | +0.03(+0.72%) |
Jan 14, 2019 | 4.820 | 4.960 | 4.820 | 4.864 | 2,559,806 | +0.02(+0.36%) |
Jan 11, 2019 | 4.820 | 4.925 | 4.803 | 4.847 | 1,902,987 | +0.03(+0.54%) |
Jan 10, 2019 | 4.812 | 4.882 | 4.812 | 4.820 | 2,656,823 | -0.03(-0.54%) |
Jan 09, 2019 | 4.829 | 4.855 | 4.777 | 4.847 | 2,955,795 | +0.06(+1.28%) |
Jan 08, 2019 | 4.663 | 4.803 | 4.637 | 4.785 | 4,244,441 | +0.16(+3.40%) |
Jan 07, 2019 | 4.454 | 4.689 | 4.454 | 4.628 | 4,276,383 | +0.22(+4.95%) |
Jan 04, 2019 | 4.288 | 4.445 | 4.270 | 4.410 | 4,022,405 | +0.15(+3.48%) |
Jan 03, 2019 | 4.183 | 4.375 | 4.183 | 4.261 | 3,371,307 | +0.09(+2.09%) |
Jan 02, 2019 | 4.017 | 4.218 | 4.004 | 4.174 | 3,319,876 | +0.09(+2.14%) |
Dec 31, 2018 | 4.139 | 4.139 | 3.982 | 4.087 | 6,018,835 | -0.04(-1.06%) |
Dec 28, 2018 | 4.061 | 4.209 | 4.043 | 4.131 | 5,385,804 | +0.10(+2.60%) |
Dec 27, 2018 | 4.009 | 4.051 | 3.898 | 4.026 | 4,809,397 | -0.03(-0.84%) |
Dec 26, 2018 | 3.923 | 4.068 | 3.906 | 4.060 | 5,649,017 | +0.14(+3.48%) |
Dec 24, 2018 | 3.932 | 4.060 | 3.923 | 3.923 | 4,437,645 | -0.05(-1.29%) |
Dec 21, 2018 | 3.983 | 4.111 | 3.957 | 3.975 | 11,072,129 | +0.00(+0.00%) |
Dec 20, 2018 | 4.128 | 4.128 | 3.881 | 3.975 | 7,652,819 | -0.15(-3.72%) |
Dec 19, 2018 | 4.324 | 4.367 | 4.111 | 4.128 | 6,633,709 | -0.20(-4.54%) |
Dec 18, 2018 | 4.375 | 4.444 | 4.324 | 4.324 | 4,714,196 | -0.01(-0.20%) |
Dec 17, 2018 | 4.734 | 4.768 | 4.256 | 4.333 | 7,231,345 | -0.47(-9.77%) |
Dec 14, 2018 | 4.938 | 4.938 | 4.751 | 4.802 | 4,677,061 | -0.17(-3.43%) |
Dec 13, 2018 | 4.938 | 5.045 | 4.904 | 4.972 | 2,330,349 | +0.03(+0.52%) |
Dec 12, 2018 | 5.024 | 5.135 | 4.947 | 4.947 | 2,566,243 | -0.08(-1.53%) |
Dec 11, 2018 | 5.135 | 5.152 | 4.998 | 5.024 | 4,785,789 | -0.09(-1.67%) |
Dec 10, 2018 | 5.160 | 5.177 | 5.075 | 5.109 | 4,025,741 | -0.07(-1.32%) |
Dec 07, 2018 | 5.220 | 5.275 | 5.126 | 5.177 | 3,102,095 | -0.07(-1.30%) |
Dec 06, 2018 | 5.100 | 5.245 | 5.049 | 5.245 | 3,857,135 | +0.09(+1.82%) |
Dec 04, 2018 | 5.314 | 5.331 | 5.126 | 5.152 | 2,457,125 | -0.17(-3.21%) |
Dec 03, 2018 | 5.288 | 5.356 | 5.237 | 5.322 | 4,361,768 | +0.07(+1.30%) |
Nov 30, 2018 | 5.126 | 5.284 | 5.110 | 5.254 | 4,059,526 | +0.13(+2.50%) |
Nov 29, 2018 | 5.117 | 5.211 | 5.100 | 5.126 | 5,903,757 | -0.01(-0.17%) |
Nov 28, 2018 | 5.024 | 5.135 | 4.964 | 5.135 | 2,694,073 | +0.10(+2.03%) |
Nov 27, 2018 | 5.109 | 5.109 | 5.024 | 5.032 | 1,875,132 | -0.08(-1.50%) |
Nov 26, 2018 | 5.100 | 5.126 | 5.058 | 5.109 | 2,098,232 | +0.05(+1.01%) |
Nov 23, 2018 | 5.083 | 5.117 | 5.032 | 5.058 | 823,887 | -0.03(-0.50%) |
Nov 21, 2018 | 5.083 | 5.083 | 5.083 | 0 | +0.02(+0.34%) | |
Nov 20, 2018 | 5.126 | 5.152 | 5.041 | 5.066 | 2,620,167 | -0.07(-1.33%) |
Nov 19, 2018 | 5.117 | 5.186 | 5.109 | 5.135 | 2,564,264 | +0.00(+0.00%) |
Nov 16, 2018 | 5.092 | 5.194 | 5.092 | 5.135 | 2,811,325 | +0.02(+0.33%) |
Nov 15, 2018 | 5.100 | 5.135 | 4.998 | 5.117 | 3,659,771 | -0.03(-0.50%) |
Nov 14, 2018 | 5.203 | 5.237 | 5.075 | 5.143 | 2,313,488 | -0.03(-0.66%) |
Nov 13, 2018 | 5.203 | 5.220 | 5.135 | 5.177 | 2,089,682 | -0.02(-0.33%) |
Nov 12, 2018 | 5.203 | 5.220 | 5.092 | 5.194 | 3,524,366 | -0.03(-0.65%) |
Nov 09, 2018 | 5.203 | 5.271 | 5.186 | 5.228 | 5,934,408 | +0.02(+0.33%) |
Nov 08, 2018 | 5.203 | 5.288 | 5.177 | 5.211 | 6,006,949 | +0.09(+1.66%) |
Nov 07, 2018 | 4.947 | 5.271 | 4.921 | 5.126 | 6,105,082 | +0.20(+3.98%) |
Nov 06, 2018 | 4.947 | 4.955 | 4.879 | 4.930 | 2,820,406 | -0.01(-0.17%) |
Nov 05, 2018 | 4.938 | 5.024 | 4.921 | 4.938 | 2,654,123 | +0.00(+0.00%) |
Nov 02, 2018 | 5.007 | 5.024 | 4.921 | 4.938 | 1,680,253 | -0.08(-1.53%) |
Nov 01, 2018 | 4.990 | 5.075 | 4.977 | 5.015 | 2,445,595 | +0.01(+0.17%) |
Oct 31, 2018 | 4.913 | 5.075 | 4.904 | 5.007 | 3,887,239 | +0.09(+1.73%) |
Oct 30, 2018 | 4.810 | 4.947 | 4.810 | 4.921 | 2,311,020 | +0.09(+1.94%) |
Oct 29, 2018 | 4.904 | 4.990 | 4.776 | 4.827 | 2,912,718 | -0.04(-0.88%) |
Oct 26, 2018 | 4.947 | 5.015 | 4.862 | 4.870 | 2,894,804 | -0.12(-2.39%) |
Oct 25, 2018 | 4.887 | 4.998 | 4.870 | 4.990 | 3,648,148 | +0.11(+2.27%) |
Oct 24, 2018 | 4.785 | 4.887 | 4.734 | 4.879 | 3,686,253 | +0.12(+2.51%) |
Oct 23, 2018 | 4.887 | 4.904 | 4.759 | 4.759 | 3,983,189 | -0.16(-3.29%) |
Oct 22, 2018 | 4.981 | 5.024 | 4.904 | 4.921 | 2,563,249 | -0.07(-1.37%) |
Oct 19, 2018 | 4.964 | 5.032 | 4.947 | 4.990 | 2,986,608 | +0.04(+0.86%) |
Oct 18, 2018 | 4.964 | 5.024 | 4.930 | 4.947 | 2,745,221 | -0.03(-0.51%) |
Oct 17, 2018 | 4.930 | 5.058 | 4.913 | 4.972 | 2,585,515 | +0.03(+0.52%) |
Oct 16, 2018 | 4.810 | 4.964 | 4.759 | 4.947 | 2,390,536 | +0.17(+3.57%) |
Oct 15, 2018 | 4.691 | 4.836 | 4.665 | 4.776 | 2,420,786 | +0.12(+2.56%) |
Oct 12, 2018 | 4.819 | 4.862 | 4.631 | 4.657 | 2,504,023 | -0.14(-2.85%) |
Oct 11, 2018 | 4.947 | 5.032 | 4.776 | 4.793 | 5,120,265 | -0.18(-3.60%) |
Oct 10, 2018 | 4.981 | 5.058 | 4.972 | 4.972 | 2,617,006 | -0.02(-0.34%) |
Oct 09, 2018 | 5.058 | 5.066 | 4.972 | 4.990 | 2,207,908 | -0.06(-1.18%) |
Oct 08, 2018 | 4.930 | 5.062 | 4.913 | 5.049 | 2,103,837 | +0.10(+2.07%) |
Oct 05, 2018 | 5.024 | 5.049 | 4.904 | 4.947 | 3,223,210 | -0.05(-1.02%) |
Oct 04, 2018 | 5.083 | 5.083 | 4.938 | 4.998 | 3,521,847 | -0.11(-2.17%) |
Oct 03, 2018 | 5.152 | 5.177 | 5.075 | 5.109 | 2,732,560 | -0.04(-0.83%) |
Oct 02, 2018 | 5.177 | 5.203 | 5.152 | 5.152 | 1,286,415 | -0.03(-0.66%) |
Oct 01, 2018 | 5.194 | 5.279 | 5.169 | 5.186 | 1,949,312 | -0.01(-0.16%) |
Sep 28, 2018 | 5.126 | 5.203 | 5.100 | 5.194 | 2,738,633 | +0.08(+1.50%) |
Sep 27, 2018 | 5.083 | 5.186 | 5.058 | 5.117 | 6,194,651 | +0.09(+1.87%) |
Sep 26, 2018 | 5.149 | 5.158 | 5.024 | 5.024 | 3,004,573 | -0.12(-2.28%) |
Sep 25, 2018 | 5.166 | 5.191 | 5.124 | 5.141 | 2,101,475 | -0.01(-0.16%) |
Sep 24, 2018 | 5.174 | 5.191 | 5.107 | 5.149 | 2,588,057 | -0.04(-0.81%) |
Sep 21, 2018 | 5.191 | 5.216 | 5.166 | 5.191 | 5,849,602 | -0.01(-0.16%) |
Sep 20, 2018 | 5.149 | 5.250 | 5.141 | 5.199 | 2,612,740 | +0.05(+0.98%) |
Sep 19, 2018 | 5.216 | 5.250 | 5.132 | 5.149 | 2,611,584 | -0.07(-1.28%) |
Sep 18, 2018 | 5.225 | 5.250 | 5.174 | 5.216 | 1,871,084 | -0.02(-0.32%) |
Sep 17, 2018 | 5.216 | 5.258 | 5.191 | 5.233 | 2,406,131 | +0.02(+0.32%) |
Sep 14, 2018 | 5.208 | 5.225 | 5.166 | 5.216 | 1,889,114 | +0.02(+0.32%) |
Sep 13, 2018 | 5.191 | 5.233 | 5.183 | 5.199 | 1,706,881 | +0.03(+0.49%) |
Sep 12, 2018 | 5.183 | 5.183 | 5.149 | 5.174 | 1,139,729 | +0.01(+0.16%) |
Sep 11, 2018 | 5.183 | 5.208 | 5.149 | 5.166 | 2,245,454 | -0.02(-0.32%) |
Sep 10, 2018 | 5.107 | 5.191 | 5.091 | 5.183 | 1,992,871 | +0.06(+1.14%) |
Sep 07, 2018 | 5.208 | 5.208 | 5.120 | 5.124 | 1,288,233 | -0.08(-1.45%) |
Sep 06, 2018 | 5.149 | 5.233 | 5.141 | 5.199 | 3,029,326 | +0.07(+1.31%) |
Sep 05, 2018 | 5.124 | 5.149 | 5.116 | 5.132 | 2,330,161 | +0.01(+0.16%) |
Sep 04, 2018 | 5.141 | 5.158 | 5.082 | 5.124 | 1,470,978 | -0.01(-0.16%) |
Aug 31, 2018 | 5.132 | 5.132 | 5.132 | 0 | +0.07(+1.32%) | |
Aug 30, 2018 | 5.149 | 5.149 | 5.065 | 5.065 | 1,589,465 | -0.08(-1.47%) |
Aug 29, 2018 | 5.116 | 5.166 | 5.107 | 5.141 | 2,649,475 | +0.02(+0.33%) |
Aug 28, 2018 | 5.074 | 5.137 | 5.065 | 5.124 | 2,089,856 | +0.03(+0.66%) |
Aug 27, 2018 | 5.099 | 5.149 | 5.065 | 5.091 | 2,715,312 | +0.00(+0.00%) |
Aug 24, 2018 | 5.057 | 5.128 | 5.057 | 5.091 | 1,406,355 | +0.00(+0.00%) |
Aug 23, 2018 | 5.158 | 5.170 | 5.091 | 5.091 | 2,849,898 | -0.04(-0.82%) |
Aug 22, 2018 | 5.091 | 5.141 | 5.040 | 5.132 | 1,719,905 | +0.03(+0.49%) |
Aug 21, 2018 | 5.082 | 5.116 | 5.032 | 5.107 | 1,496,538 | +0.03(+0.49%) |
Aug 20, 2018 | 5.132 | 5.153 | 5.049 | 5.082 | 1,880,992 | -0.05(-0.98%) |
Aug 17, 2018 | 5.124 | 5.149 | 5.099 | 5.132 | 1,598,288 | -0.01(-0.16%) |
Aug 16, 2018 | 5.099 | 5.158 | 5.074 | 5.141 | 2,711,565 | +0.03(+0.49%) |
Aug 15, 2018 | 5.107 | 5.174 | 5.082 | 5.116 | 2,371,286 | +0.01(+0.16%) |
Aug 14, 2018 | 5.116 | 5.158 | 5.082 | 5.107 | 3,547,006 | -0.02(-0.33%) |
Aug 13, 2018 | 5.091 | 5.149 | 5.032 | 5.124 | 2,176,540 | +0.05(+0.99%) |
Aug 10, 2018 | 5.091 | 5.132 | 5.065 | 5.074 | 2,158,680 | -0.05(-0.98%) |
Aug 09, 2018 | 5.107 | 5.158 | 5.061 | 5.124 | 1,565,478 | +0.02(+0.33%) |
Aug 08, 2018 | 5.074 | 5.216 | 4.957 | 5.107 | 2,574,411 | -0.02(-0.33%) |
Aug 07, 2018 | 5.116 | 5.174 | 5.099 | 5.124 | 2,368,527 | -0.03(-0.49%) |
Aug 06, 2018 | 5.149 | 5.158 | 5.099 | 5.149 | 1,177,368 | +0.03(+0.65%) |
Aug 03, 2018 | 5.149 | 5.174 | 5.078 | 5.116 | 1,340,068 | -0.03(-0.65%) |
Aug 02, 2018 | 5.183 | 5.199 | 5.099 | 5.149 | 2,190,277 | -0.04(-0.81%) |
Aug 01, 2018 | 5.149 | 5.191 | 5.065 | 5.191 | 2,850,846 | +0.03(+0.65%) |
Jul 31, 2018 | 5.065 | 5.183 | 5.015 | 5.158 | 3,202,909 | +0.10(+1.99%) |
Jul 30, 2018 | 4.973 | 5.082 | 4.973 | 5.057 | 3,579,418 | +0.08(+1.51%) |
Jul 27, 2018 | 5.015 | 5.015 | 4.906 | 4.982 | 1,640,180 | -0.01(-0.17%) |
Jul 26, 2018 | 4.965 | 5.040 | 4.948 | 4.990 | 2,552,431 | +0.03(+0.68%) |
Jul 25, 2018 | 5.007 | 5.024 | 4.932 | 4.957 | 2,877,725 | -0.03(-0.50%) |
Jul 24, 2018 | 5.015 | 5.078 | 4.973 | 4.982 | 3,236,320 | -0.03(-0.67%) |
Jul 23, 2018 | 4.923 | 5.015 | 4.814 | 5.015 | 2,959,140 | +0.12(+2.39%) |
Jul 20, 2018 | 5.007 | 5.091 | 4.898 | 4.898 | 3,846,288 | -0.14(-2.82%) |
Jul 19, 2018 | 4.965 | 5.107 | 4.957 | 5.040 | 3,929,408 | +0.06(+1.18%) |
Jul 18, 2018 | 5.007 | 5.065 | 4.932 | 4.982 | 2,401,740 | -0.01(-0.17%) |
Jul 17, 2018 | 5.099 | 5.132 | 4.948 | 4.990 | 7,192,288 | -0.10(-1.97%) |
Jul 16, 2018 | 5.183 | 5.199 | 5.049 | 5.091 | 2,889,085 | -0.09(-1.78%) |
Jul 13, 2018 | 5.283 | 5.283 | 5.174 | 5.183 | 1,774,532 | -0.07(-1.28%) |
Jul 12, 2018 | 5.275 | 5.283 | 5.209 | 5.250 | 2,388,287 | -0.03(-0.48%) |
Jul 11, 2018 | 5.317 | 5.359 | 5.250 | 5.275 | 2,325,662 | -0.08(-1.41%) |
Jul 10, 2018 | 5.409 | 5.434 | 5.308 | 5.350 | 2,093,490 | -0.06(-1.08%) |
Jul 09, 2018 | 5.442 | 5.476 | 5.359 | 5.409 | 3,598,020 | -0.03(-0.62%) |
Jul 06, 2018 | 5.417 | 5.526 | 5.350 | 5.442 | 3,175,349 | +0.07(+1.25%) |
Jul 05, 2018 | 5.283 | 5.384 | 5.241 | 5.375 | 2,506,078 | +0.07(+1.26%) |
Jul 03, 2018 | 5.308 | 5.308 | 5.308 | 0 | +0.14(+2.76%) | |
Jul 02, 2018 | 5.225 | 5.283 | 5.074 | 5.166 | 3,391,276 | -0.06(-1.12%) |
Jun 29, 2018 | 5.317 | 5.124 | 5.225 | 3,384,518 | +0.03(+0.65%) | |
Jun 28, 2018 | 5.191 | 5.229 | 5.040 | 5.191 | 5,551,709 | -0.04(-0.80%) |
Jun 27, 2018 | 5.426 | 5.442 | 5.191 | 5.233 | 6,404,658 | -0.18(-3.40%) |
Jun 26, 2018 | 5.467 | 6.012 | 5.388 | 5.417 | 7,712,427 | -0.03(-0.46%) |