Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.404 | 3.460 | 3.348 | 3.436 | 2,601,071 | +0.05(+1.42%) |
Jun 27, 2019 | 3.300 | 3.388 | 3.247 | 3.388 | 4,661,903 | +0.10(+2.93%) |
Jun 26, 2019 | 3.179 | 3.300 | 3.155 | 3.292 | 4,235,857 | +0.11(+3.54%) |
Jun 25, 2019 | 3.155 | 3.187 | 3.075 | 3.179 | 4,244,976 | +0.02(+0.51%) |
Jun 24, 2019 | 3.276 | 3.292 | 3.155 | 3.163 | 3,565,563 | -0.11(-3.43%) |
Jun 21, 2019 | 3.235 | 3.292 | 3.011 | 3.276 | 9,785,097 | +0.02(+0.49%) |
Jun 20, 2019 | 3.380 | 3.452 | 3.227 | 3.259 | 3,416,003 | -0.10(-2.87%) |
Jun 19, 2019 | 3.308 | 3.408 | 3.276 | 3.356 | 3,161,917 | +0.05(+1.46%) |
Jun 18, 2019 | 3.412 | 3.565 | 3.272 | 3.308 | 4,297,797 | -0.08(-2.37%) |
Jun 17, 2019 | 3.484 | 3.492 | 3.284 | 3.388 | 3,072,097 | -0.08(-2.31%) |
Jun 14, 2019 | 3.532 | 3.540 | 3.436 | 3.468 | 1,885,471 | -0.09(-2.48%) |
Jun 13, 2019 | 3.460 | 3.605 | 3.460 | 3.557 | 2,015,853 | +0.12(+3.50%) |
Jun 12, 2019 | 3.524 | 3.532 | 3.404 | 3.436 | 2,439,041 | -0.11(-3.17%) |
Jun 11, 2019 | 3.508 | 3.597 | 3.460 | 3.548 | 4,395,984 | +0.10(+2.79%) |
Jun 10, 2019 | 3.332 | 3.500 | 3.324 | 3.452 | 3,143,730 | +0.14(+4.37%) |
Jun 07, 2019 | 3.276 | 3.392 | 3.187 | 3.308 | 3,057,087 | +0.05(+1.48%) |
Jun 06, 2019 | 3.324 | 3.332 | 3.163 | 3.259 | 2,778,608 | -0.07(-2.17%) |
Jun 05, 2019 | 3.388 | 3.460 | 3.203 | 3.332 | 3,605,584 | -0.05(-1.42%) |
Jun 04, 2019 | 3.195 | 3.436 | 3.147 | 3.380 | 4,708,815 | +0.25(+7.95%) |
Jun 03, 2019 | 2.922 | 3.235 | 2.834 | 3.131 | 6,196,758 | +0.20(+6.85%) |
May 31, 2019 | 3.131 | 3.131 | 2.738 | 2.930 | 16,016,235 | -0.28(-8.75%) |
May 30, 2019 | 3.468 | 3.476 | 3.139 | 3.211 | 8,854,748 | -0.25(-7.19%) |
May 29, 2019 | 3.693 | 3.717 | 3.324 | 3.460 | 7,528,430 | -0.26(-6.91%) |
May 28, 2019 | 3.717 | 3.833 | 3.685 | 3.717 | 4,185,061 | +0.00(+0.00%) |
May 24, 2019 | 3.669 | 3.725 | 3.621 | 3.717 | 2,001,686 | +0.06(+1.76%) |
May 23, 2019 | 3.717 | 3.765 | 3.581 | 3.653 | 3,297,539 | -0.11(-2.99%) |
May 22, 2019 | 3.813 | 3.861 | 3.710 | 3.765 | 3,246,985 | -0.10(-2.47%) |
May 21, 2019 | 3.821 | 3.892 | 3.805 | 3.861 | 4,076,375 | +0.06(+1.46%) |
May 20, 2019 | 3.892 | 3.916 | 3.805 | 3.805 | 3,653,519 | -0.10(-2.44%) |
May 17, 2019 | 3.892 | 3.988 | 3.876 | 3.900 | 2,693,004 | -0.06(-1.41%) |
May 16, 2019 | 3.972 | 4.011 | 3.904 | 3.956 | 2,852,711 | -0.01(-0.20%) |
May 15, 2019 | 3.964 | 3.996 | 3.908 | 3.964 | 3,785,903 | -0.04(-0.99%) |
May 14, 2019 | 3.948 | 4.035 | 3.916 | 4.004 | 4,055,113 | +0.08(+2.02%) |
May 13, 2019 | 4.083 | 4.099 | 3.829 | 3.924 | 6,746,611 | -0.23(-5.54%) |
May 10, 2019 | 4.258 | 4.305 | 4.099 | 4.154 | 5,377,071 | -0.13(-2.97%) |
May 09, 2019 | 4.290 | 4.329 | 4.099 | 4.282 | 5,745,492 | -0.06(-1.46%) |
May 08, 2019 | 4.417 | 4.480 | 4.345 | 4.345 | 3,096,537 | -0.07(-1.62%) |
May 07, 2019 | 4.528 | 4.564 | 4.361 | 4.417 | 5,595,332 | -0.17(-3.81%) |
May 06, 2019 | 4.433 | 4.687 | 4.385 | 4.591 | 5,508,088 | +0.05(+1.05%) |
May 03, 2019 | 4.178 | 4.587 | 4.178 | 4.544 | 7,867,773 | +0.34(+8.13%) |
May 02, 2019 | 4.297 | 4.512 | 4.154 | 4.202 | 9,164,091 | -0.06(-1.49%) |
May 01, 2019 | 4.965 | 4.965 | 4.194 | 4.266 | 19,288,012 | -1.38(-24.47%) |
Apr 30, 2019 | 5.680 | 5.743 | 5.568 | 5.648 | 3,597,529 | -0.05(-0.84%) |
Apr 29, 2019 | 5.632 | 5.719 | 5.576 | 5.696 | 2,519,087 | +0.02(+0.42%) |
Apr 26, 2019 | 5.568 | 5.680 | 5.505 | 5.672 | 1,772,131 | +0.10(+1.71%) |
Apr 25, 2019 | 5.656 | 5.656 | 5.521 | 5.576 | 1,727,336 | -0.10(-1.82%) |
Apr 24, 2019 | 5.696 | 5.783 | 5.632 | 5.680 | 3,155,774 | -0.02(-0.28%) |
Apr 23, 2019 | 5.481 | 5.711 | 5.465 | 5.696 | 3,524,242 | +0.21(+3.76%) |
Apr 22, 2019 | 5.608 | 5.624 | 5.473 | 5.489 | 3,076,321 | -0.14(-2.40%) |
Apr 18, 2019 | 5.545 | 5.624 | 5.513 | 5.624 | 2,991,486 | +0.06(+1.00%) |
Apr 17, 2019 | 5.608 | 5.632 | 5.529 | 5.568 | 1,679,939 | -0.02(-0.28%) |
Apr 16, 2019 | 5.425 | 5.584 | 5.386 | 5.584 | 3,950,574 | +0.18(+3.38%) |
Apr 15, 2019 | 5.433 | 5.529 | 5.378 | 5.402 | 2,416,278 | -0.03(-0.58%) |
Apr 12, 2019 | 5.529 | 5.584 | 5.414 | 5.433 | 4,746,874 | -0.05(-0.87%) |
Apr 11, 2019 | 5.505 | 5.584 | 5.473 | 5.481 | 1,892,280 | -0.02(-0.29%) |
Apr 10, 2019 | 5.346 | 5.521 | 5.334 | 5.497 | 3,737,417 | +0.16(+2.98%) |
Apr 09, 2019 | 5.346 | 5.449 | 5.306 | 5.338 | 3,295,640 | -0.06(-1.03%) |
Apr 08, 2019 | 5.425 | 5.473 | 5.346 | 5.394 | 3,286,051 | -0.06(-1.02%) |
Apr 05, 2019 | 5.386 | 5.473 | 5.370 | 5.449 | 3,175,409 | +0.06(+1.03%) |
Apr 04, 2019 | 5.282 | 5.457 | 5.282 | 5.394 | 2,991,706 | +0.10(+1.95%) |
Apr 03, 2019 | 5.481 | 5.560 | 5.282 | 5.290 | 5,085,722 | -0.13(-2.35%) |
Apr 02, 2019 | 5.592 | 5.636 | 5.414 | 5.418 | 51,313,676 | -0.18(-3.26%) |
Apr 01, 2019 | 5.489 | 5.640 | 5.485 | 5.600 | 3,574,317 | +0.14(+2.62%) |
Mar 29, 2019 | 5.489 | 5.545 | 5.370 | 5.457 | 4,264,595 | +0.01(+0.15%) |
Mar 28, 2019 | 5.346 | 5.501 | 5.314 | 5.449 | 3,687,708 | +0.11(+2.08%) |
Mar 27, 2019 | 5.203 | 5.418 | 5.187 | 5.338 | 6,159,725 | +0.26(+5.16%) |
Mar 26, 2019 | 5.036 | 5.132 | 4.989 | 5.076 | 3,345,563 | +0.07(+1.43%) |
Mar 25, 2019 | 5.028 | 5.100 | 4.901 | 5.004 | 2,375,164 | -0.03(-0.63%) |
Mar 22, 2019 | 5.354 | 5.354 | 5.012 | 5.036 | 4,187,048 | -0.33(-6.21%) |
Mar 21, 2019 | 5.251 | 5.386 | 5.251 | 5.370 | 2,245,150 | +0.11(+2.11%) |
Mar 20, 2019 | 5.378 | 5.386 | 5.171 | 5.259 | 2,561,764 | -0.12(-2.22%) |
Mar 19, 2019 | 5.505 | 5.537 | 5.362 | 5.378 | 2,461,503 | -0.09(-1.60%) |
Mar 18, 2019 | 5.441 | 5.493 | 5.362 | 5.465 | 2,161,049 | +0.02(+0.44%) |
Mar 15, 2019 | 5.433 | 5.497 | 5.362 | 5.441 | 11,838,923 | +0.01(+0.15%) |
Mar 14, 2019 | 5.537 | 5.549 | 5.378 | 5.433 | 2,933,238 | -0.11(-2.01%) |
Mar 13, 2019 | 5.481 | 5.584 | 5.437 | 5.545 | 2,906,190 | +0.08(+1.45%) |
Mar 12, 2019 | 5.330 | 5.521 | 5.322 | 5.465 | 3,491,057 | +0.15(+2.84%) |
Mar 11, 2019 | 5.243 | 5.350 | 5.227 | 5.314 | 4,804,102 | +0.10(+1.98%) |
Mar 08, 2019 | 5.211 | 5.243 | 5.100 | 5.211 | 3,828,266 | -0.02(-0.46%) |
Mar 07, 2019 | 5.497 | 5.513 | 5.203 | 5.235 | 4,385,414 | -0.22(-4.08%) |
Mar 06, 2019 | 5.553 | 5.584 | 5.449 | 5.457 | 3,828,471 | -0.08(-1.43%) |
Mar 05, 2019 | 5.656 | 5.696 | 5.505 | 5.537 | 2,655,615 | -0.10(-1.83%) |
Mar 04, 2019 | 5.648 | 5.719 | 5.600 | 5.640 | 2,835,285 | -0.02(-0.28%) |
Mar 01, 2019 | 5.751 | 5.767 | 5.592 | 5.656 | 4,003,502 | -0.06(-0.97%) |
Feb 28, 2019 | 5.926 | 5.958 | 5.652 | 5.711 | 3,814,146 | -0.22(-3.75%) |
Feb 27, 2019 | 5.807 | 6.037 | 5.735 | 5.934 | 5,482,181 | +0.14(+2.47%) |
Feb 26, 2019 | 5.950 | 5.958 | 5.751 | 5.791 | 4,768,753 | -0.17(-2.93%) |
Feb 25, 2019 | 6.275 | 6.347 | 5.902 | 5.966 | 10,073,237 | -0.28(-4.45%) |
Feb 22, 2019 | 5.783 | 6.609 | 5.783 | 6.244 | 17,188,424 | +0.66(+11.81%) |
Feb 21, 2019 | 5.624 | 5.648 | 5.545 | 5.584 | 3,052,932 | -0.04(-0.71%) |
Feb 20, 2019 | 5.568 | 5.692 | 5.568 | 5.624 | 2,529,862 | +0.05(+0.85%) |
Feb 19, 2019 | 5.568 | 5.632 | 5.545 | 5.576 | 2,701,012 | -0.02(-0.43%) |
Feb 15, 2019 | 5.592 | 5.664 | 5.541 | 5.600 | 2,569,130 | +0.05(+0.86%) |
Feb 14, 2019 | 5.513 | 5.688 | 5.489 | 5.553 | 2,663,871 | +0.02(+0.29%) |
Feb 13, 2019 | 5.576 | 5.663 | 5.497 | 5.537 | 3,471,194 | -0.02(-0.43%) |
Feb 12, 2019 | 5.718 | 5.844 | 5.545 | 5.560 | 5,570,590 | -0.12(-2.08%) |
Feb 11, 2019 | 5.458 | 5.734 | 5.442 | 5.679 | 5,456,786 | +0.24(+4.50%) |
Feb 08, 2019 | 5.497 | 5.600 | 5.418 | 5.434 | 4,060,370 | -0.09(-1.57%) |
Feb 07, 2019 | 5.363 | 5.560 | 5.316 | 5.521 | 6,143,198 | +0.13(+2.49%) |
Feb 06, 2019 | 5.103 | 5.560 | 5.079 | 5.387 | 10,462,455 | +0.18(+3.48%) |
Feb 05, 2019 | 5.087 | 5.442 | 4.858 | 5.205 | 15,231,383 | -0.12(-2.22%) |
Feb 04, 2019 | 5.529 | 5.560 | 5.134 | 5.324 | 9,150,029 | -0.24(-4.26%) |
Feb 01, 2019 | 5.757 | 5.757 | 5.537 | 5.560 | 4,170,425 | -0.13(-2.22%) |
Jan 31, 2019 | 5.734 | 5.757 | 5.647 | 5.686 | 2,414,196 | -0.02(-0.28%) |
Jan 30, 2019 | 5.757 | 5.789 | 5.600 | 5.702 | 2,249,421 | +0.00(+0.00%) |
Jan 29, 2019 | 5.694 | 5.777 | 5.623 | 5.702 | 2,003,520 | +0.05(+0.84%) |
Jan 28, 2019 | 5.568 | 5.754 | 5.560 | 5.655 | 2,137,410 | +0.03(+0.56%) |
Jan 25, 2019 | 5.552 | 5.710 | 5.545 | 5.623 | 3,055,801 | +0.13(+2.30%) |
Jan 24, 2019 | 5.481 | 5.560 | 5.418 | 5.497 | 3,077,106 | +0.03(+0.58%) |
Jan 23, 2019 | 5.600 | 5.608 | 5.387 | 5.466 | 2,666,683 | -0.07(-1.28%) |
Jan 22, 2019 | 5.623 | 5.655 | 5.466 | 5.537 | 2,965,332 | -0.10(-1.82%) |
Jan 18, 2019 | 5.765 | 5.821 | 5.623 | 5.639 | 3,942,200 | -0.11(-1.92%) |
Jan 17, 2019 | 5.679 | 5.844 | 5.604 | 5.750 | 3,207,027 | +0.00(+0.00%) |
Jan 16, 2019 | 5.757 | 5.947 | 5.734 | 5.750 | 5,283,451 | +0.05(+0.83%) |
Jan 15, 2019 | 5.568 | 5.765 | 5.513 | 5.702 | 4,112,575 | +0.20(+3.58%) |
Jan 14, 2019 | 5.379 | 5.568 | 5.355 | 5.505 | 2,058,600 | +0.10(+1.90%) |
Jan 11, 2019 | 5.434 | 5.474 | 5.347 | 5.403 | 1,767,726 | -0.04(-0.72%) |
Jan 10, 2019 | 5.276 | 5.466 | 5.237 | 5.442 | 2,023,869 | +0.14(+2.68%) |
Jan 09, 2019 | 5.316 | 5.343 | 5.198 | 5.300 | 2,490,320 | +0.03(+0.60%) |
Jan 08, 2019 | 5.205 | 5.292 | 5.127 | 5.268 | 1,984,175 | +0.13(+2.61%) |
Jan 07, 2019 | 5.142 | 5.182 | 5.000 | 5.134 | 2,304,333 | +0.02(+0.46%) |
Jan 04, 2019 | 4.803 | 5.150 | 4.779 | 5.111 | 3,836,837 | +0.40(+8.54%) |
Jan 03, 2019 | 4.819 | 4.850 | 4.614 | 4.709 | 2,929,864 | -0.13(-2.61%) |
Jan 02, 2019 | 4.614 | 4.914 | 4.590 | 4.835 | 2,489,147 | +0.17(+3.72%) |
Dec 31, 2018 | 4.716 | 4.756 | 4.582 | 4.661 | 3,083,949 | -0.04(-0.84%) |
Dec 28, 2018 | 4.701 | 4.787 | 4.614 | 4.701 | 3,919,378 | +0.01(+0.17%) |
Dec 27, 2018 | 4.638 | 4.720 | 4.519 | 4.693 | 3,177,228 | -0.03(-0.67%) |
Dec 26, 2018 | 4.496 | 4.728 | 4.346 | 4.724 | 3,487,032 | +0.26(+5.83%) |
Dec 24, 2018 | 4.732 | 4.732 | 4.464 | 4.464 | 2,458,613 | -0.25(-5.35%) |
Dec 21, 2018 | 5.008 | 5.071 | 4.685 | 4.716 | 5,802,612 | -0.29(-5.83%) |
Dec 20, 2018 | 5.032 | 5.142 | 4.937 | 5.008 | 3,534,241 | -0.02(-0.31%) |
Dec 19, 2018 | 4.985 | 5.174 | 4.937 | 5.024 | 5,383,977 | +0.01(+0.16%) |
Dec 18, 2018 | 5.016 | 5.190 | 5.008 | 5.016 | 5,374,388 | +0.05(+0.95%) |
Dec 17, 2018 | 5.166 | 5.229 | 4.929 | 4.969 | 4,564,379 | -0.19(-3.67%) |
Dec 14, 2018 | 5.324 | 5.418 | 5.111 | 5.158 | 5,237,502 | -0.24(-4.53%) |
Dec 13, 2018 | 5.639 | 5.734 | 5.395 | 5.403 | 2,757,037 | -0.20(-3.52%) |
Dec 12, 2018 | 5.639 | 5.734 | 5.552 | 5.600 | 2,174,006 | +0.06(+1.14%) |
Dec 11, 2018 | 5.521 | 5.655 | 5.387 | 5.537 | 3,513,398 | +0.09(+1.74%) |
Dec 10, 2018 | 5.521 | 5.552 | 5.355 | 5.442 | 4,612,482 | -0.15(-2.68%) |
Dec 07, 2018 | 5.844 | 5.915 | 5.552 | 5.592 | 3,944,229 | -0.23(-3.93%) |
Dec 06, 2018 | 5.955 | 5.986 | 5.757 | 5.821 | 3,666,804 | -0.21(-3.40%) |
Dec 04, 2018 | 6.688 | 6.743 | 6.010 | 6.026 | 4,227,735 | -0.66(-9.91%) |
Dec 03, 2018 | 6.704 | 6.751 | 6.649 | 6.688 | 3,015,677 | +0.03(+0.47%) |
Nov 30, 2018 | 6.593 | 6.692 | 6.562 | 6.657 | 3,411,324 | +0.08(+1.20%) |
Nov 29, 2018 | 6.609 | 6.641 | 6.499 | 6.578 | 2,469,098 | -0.02(-0.24%) |
Nov 28, 2018 | 6.459 | 6.617 | 6.452 | 6.593 | 4,831,502 | +0.16(+2.45%) |
Nov 27, 2018 | 6.373 | 6.475 | 6.310 | 6.436 | 1,661,097 | +0.04(+0.62%) |
Nov 26, 2018 | 6.341 | 6.586 | 6.317 | 6.396 | 3,077,404 | +0.13(+2.01%) |
Nov 23, 2018 | 6.215 | 6.349 | 6.207 | 6.270 | 835,809 | +0.03(+0.51%) |
Nov 21, 2018 | 6.239 | 6.239 | 6.239 | 0 | +0.13(+2.20%) | |
Nov 20, 2018 | 6.128 | 6.254 | 6.026 | 6.105 | 1,955,352 | -0.08(-1.28%) |
Nov 19, 2018 | 6.325 | 6.412 | 6.168 | 6.183 | 3,006,582 | -0.14(-2.15%) |
Nov 16, 2018 | 6.358 | 6.373 | 6.181 | 6.319 | 3,312,475 | -0.09(-1.44%) |
Nov 15, 2018 | 6.250 | 6.489 | 6.181 | 6.412 | 2,949,971 | +0.10(+1.59%) |
Nov 14, 2018 | 6.181 | 6.350 | 6.142 | 6.312 | 2,680,255 | +0.20(+3.28%) |
Nov 13, 2018 | 6.057 | 6.250 | 6.027 | 6.111 | 3,025,640 | +0.10(+1.67%) |
Nov 12, 2018 | 6.181 | 6.227 | 5.988 | 6.011 | 2,551,295 | -0.17(-2.74%) |
Nov 09, 2018 | 6.235 | 6.235 | 6.104 | 6.181 | 1,937,683 | -0.09(-1.47%) |
Nov 08, 2018 | 6.188 | 6.343 | 6.111 | 6.273 | 2,389,904 | +0.08(+1.24%) |
Nov 07, 2018 | 6.250 | 6.312 | 6.096 | 6.196 | 4,980,842 | -0.03(-0.49%) |
Nov 06, 2018 | 6.212 | 6.304 | 6.138 | 6.227 | 2,106,205 | +0.00(+0.00%) |
Nov 05, 2018 | 6.212 | 6.304 | 6.088 | 6.227 | 3,063,043 | -0.01(-0.12%) |
Nov 02, 2018 | 6.088 | 6.450 | 6.088 | 6.235 | 5,809,677 | +0.15(+2.41%) |
Nov 01, 2018 | 5.333 | 6.165 | 5.310 | 6.088 | 10,402,675 | +0.99(+19.34%) |
Oct 31, 2018 | 5.125 | 5.171 | 4.978 | 5.102 | 4,158,097 | +0.02(+0.46%) |
Oct 30, 2018 | 5.009 | 5.163 | 4.971 | 5.079 | 3,444,184 | +0.05(+1.07%) |
Oct 29, 2018 | 5.202 | 5.294 | 4.955 | 5.025 | 3,849,932 | -0.15(-2.83%) |
Oct 26, 2018 | 5.225 | 5.279 | 5.056 | 5.171 | 2,567,401 | -0.09(-1.76%) |
Oct 25, 2018 | 5.240 | 5.449 | 5.225 | 5.264 | 4,836,032 | +0.09(+1.79%) |
Oct 24, 2018 | 5.410 | 5.441 | 5.117 | 5.171 | 4,158,557 | -0.23(-4.28%) |
Oct 23, 2018 | 5.287 | 5.464 | 5.156 | 5.402 | 2,552,294 | +0.08(+1.45%) |
Oct 22, 2018 | 5.402 | 5.418 | 5.287 | 5.325 | 2,727,727 | -0.05(-0.86%) |
Oct 19, 2018 | 5.325 | 5.425 | 5.302 | 5.372 | 2,464,503 | +0.05(+0.87%) |
Oct 18, 2018 | 5.495 | 5.533 | 5.318 | 5.325 | 2,726,440 | -0.17(-3.09%) |
Oct 17, 2018 | 5.464 | 5.545 | 5.387 | 5.495 | 2,066,260 | -0.01(-0.14%) |
Oct 16, 2018 | 5.449 | 5.503 | 5.402 | 5.503 | 3,143,704 | +0.08(+1.42%) |
Oct 15, 2018 | 5.187 | 5.449 | 5.179 | 5.425 | 3,056,197 | +0.27(+5.23%) |
Oct 12, 2018 | 5.248 | 5.279 | 5.079 | 5.156 | 3,232,803 | +0.00(+0.00%) |
Oct 11, 2018 | 5.148 | 5.229 | 5.079 | 5.156 | 3,771,253 | -0.01(-0.15%) |
Oct 10, 2018 | 5.264 | 5.314 | 5.133 | 5.163 | 4,127,631 | -0.08(-1.62%) |
Oct 09, 2018 | 5.425 | 5.464 | 5.240 | 5.248 | 3,117,040 | -0.19(-3.54%) |
Oct 08, 2018 | 5.456 | 5.487 | 5.402 | 5.441 | 1,637,718 | +0.00(+0.00%) |
Oct 05, 2018 | 5.495 | 5.580 | 5.375 | 5.441 | 2,170,730 | -0.05(-0.84%) |
Oct 04, 2018 | 5.549 | 5.634 | 5.464 | 5.487 | 2,641,609 | -0.07(-1.25%) |
Oct 03, 2018 | 5.402 | 5.595 | 5.364 | 5.556 | 2,767,585 | +0.19(+3.59%) |
Oct 02, 2018 | 5.395 | 5.499 | 5.364 | 5.364 | 1,845,599 | -0.03(-0.57%) |
Oct 01, 2018 | 5.487 | 5.549 | 5.375 | 5.395 | 2,017,337 | -0.06(-1.13%) |
Sep 28, 2018 | 5.433 | 5.495 | 5.383 | 5.456 | 2,278,689 | +0.02(+0.28%) |
Sep 27, 2018 | 5.487 | 5.545 | 5.441 | 5.441 | 2,046,992 | -0.03(-0.56%) |
Sep 26, 2018 | 5.487 | 5.587 | 5.433 | 5.472 | 2,566,583 | +0.00(+0.00%) |
Sep 25, 2018 | 5.672 | 5.703 | 5.456 | 5.472 | 2,563,055 | -0.18(-3.14%) |
Sep 24, 2018 | 5.749 | 5.780 | 5.610 | 5.649 | 2,308,750 | -0.12(-2.01%) |
Sep 21, 2018 | 5.811 | 5.872 | 5.726 | 5.765 | 3,548,506 | -0.02(-0.40%) |
Sep 20, 2018 | 5.749 | 5.795 | 5.680 | 5.788 | 2,478,187 | +0.10(+1.76%) |
Sep 19, 2018 | 5.741 | 5.896 | 5.680 | 5.687 | 2,973,469 | -0.05(-0.94%) |
Sep 18, 2018 | 5.695 | 5.803 | 5.603 | 5.741 | 2,720,016 | +0.07(+1.22%) |
Sep 17, 2018 | 5.564 | 5.695 | 5.564 | 5.672 | 3,391,105 | +0.12(+2.08%) |
Sep 14, 2018 | 5.541 | 5.580 | 5.425 | 5.556 | 2,242,746 | +0.04(+0.70%) |
Sep 13, 2018 | 5.510 | 5.591 | 5.472 | 5.518 | 1,719,840 | +0.01(+0.14%) |
Sep 12, 2018 | 5.479 | 5.587 | 5.464 | 5.510 | 2,142,147 | +0.04(+0.70%) |
Sep 11, 2018 | 5.472 | 5.518 | 5.302 | 5.472 | 4,005,793 | +0.00(+0.00%) |
Sep 10, 2018 | 5.649 | 5.680 | 5.449 | 5.472 | 3,423,324 | -0.15(-2.61%) |
Sep 07, 2018 | 5.657 | 5.672 | 5.537 | 5.618 | 1,836,082 | -0.05(-0.95%) |
Sep 06, 2018 | 5.919 | 5.942 | 5.641 | 5.672 | 3,068,503 | -0.22(-3.79%) |
Sep 05, 2018 | 5.687 | 5.926 | 5.580 | 5.896 | 6,181,979 | +0.21(+3.66%) |
Sep 04, 2018 | 5.595 | 5.795 | 5.587 | 5.687 | 4,308,032 | +0.09(+1.65%) |
Aug 31, 2018 | 5.595 | 5.595 | 5.595 | 0 | -0.08(-1.49%) | |
Aug 30, 2018 | 5.965 | 5.996 | 5.549 | 5.680 | 7,039,137 | -0.33(-5.51%) |
Aug 29, 2018 | 6.096 | 6.111 | 5.792 | 6.011 | 4,708,601 | -0.08(-1.39%) |
Aug 28, 2018 | 6.142 | 6.219 | 6.077 | 6.096 | 1,859,686 | -0.03(-0.50%) |
Aug 27, 2018 | 6.242 | 6.319 | 6.127 | 6.127 | 2,506,768 | -0.11(-1.73%) |
Aug 24, 2018 | 6.196 | 6.250 | 6.169 | 6.235 | 2,727,653 | +0.07(+1.13%) |
Aug 23, 2018 | 6.119 | 6.165 | 6.019 | 6.165 | 2,692,923 | +0.08(+1.23%) |
Aug 22, 2018 | 6.286 | 6.301 | 6.068 | 6.090 | 4,856,003 | -0.21(-3.35%) |
Aug 21, 2018 | 6.263 | 6.346 | 6.241 | 6.301 | 2,458,295 | +0.08(+1.21%) |
Aug 20, 2018 | 6.158 | 6.376 | 6.135 | 6.226 | 2,941,255 | +0.14(+2.35%) |
Aug 17, 2018 | 6.098 | 6.135 | 6.060 | 6.083 | 3,338,997 | -0.02(-0.37%) |
Aug 16, 2018 | 6.098 | 6.196 | 6.098 | 6.105 | 2,064,201 | +0.03(+0.50%) |
Aug 15, 2018 | 6.113 | 6.143 | 6.015 | 6.075 | 1,769,793 | -0.05(-0.86%) |
Aug 14, 2018 | 6.090 | 6.143 | 6.045 | 6.128 | 2,154,751 | +0.07(+1.12%) |
Aug 13, 2018 | 6.135 | 6.154 | 6.022 | 6.060 | 2,116,264 | -0.08(-1.23%) |
Aug 10, 2018 | 6.150 | 6.188 | 6.075 | 6.135 | 2,089,397 | -0.05(-0.73%) |
Aug 09, 2018 | 6.248 | 6.248 | 6.128 | 6.181 | 1,914,054 | -0.05(-0.85%) |
Aug 08, 2018 | 6.248 | 6.384 | 6.188 | 6.233 | 3,824,110 | +0.00(+0.00%) |
Aug 07, 2018 | 6.113 | 6.263 | 6.071 | 6.233 | 2,895,377 | +0.14(+2.22%) |
Aug 06, 2018 | 6.211 | 6.271 | 6.045 | 6.098 | 3,278,099 | -0.11(-1.82%) |
Aug 03, 2018 | 6.226 | 6.361 | 6.165 | 6.211 | 3,600,420 | +0.02(+0.37%) |
Aug 02, 2018 | 6.030 | 6.196 | 6.019 | 6.188 | 2,581,997 | +0.11(+1.86%) |
Aug 01, 2018 | 6.730 | 6.843 | 5.909 | 6.075 | 7,302,629 | -0.50(-7.56%) |
Jul 31, 2018 | 6.587 | 6.632 | 6.527 | 6.572 | 4,548,429 | +0.02(+0.23%) |
Jul 30, 2018 | 6.549 | 6.647 | 6.534 | 6.557 | 1,801,041 | +0.02(+0.35%) |
Jul 27, 2018 | 6.670 | 6.696 | 6.489 | 6.534 | 1,977,282 | -0.12(-1.81%) |
Jul 26, 2018 | 6.512 | 6.832 | 6.512 | 6.655 | 2,671,096 | +0.12(+1.84%) |
Jul 25, 2018 | 6.572 | 6.610 | 6.474 | 6.534 | 3,184,763 | -0.05(-0.69%) |
Jul 24, 2018 | 6.564 | 6.685 | 6.531 | 6.579 | 2,485,581 | +0.09(+1.39%) |
Jul 23, 2018 | 6.474 | 6.564 | 6.418 | 6.489 | 2,463,689 | -0.02(-0.23%) |
Jul 20, 2018 | 6.534 | 6.579 | 6.489 | 6.504 | 2,087,303 | -0.02(-0.35%) |
Jul 19, 2018 | 6.474 | 6.557 | 6.369 | 6.527 | 3,369,382 | +0.05(+0.70%) |
Jul 18, 2018 | 6.534 | 6.572 | 6.414 | 6.482 | 2,574,064 | -0.05(-0.81%) |
Jul 17, 2018 | 6.572 | 6.610 | 6.512 | 6.534 | 4,611,710 | -0.05(-0.80%) |
Jul 16, 2018 | 6.745 | 6.768 | 6.542 | 6.587 | 2,552,002 | -0.16(-2.34%) |
Jul 13, 2018 | 6.730 | 6.824 | 6.707 | 6.745 | 2,739,821 | -0.03(-0.44%) |
Jul 12, 2018 | 6.798 | 6.820 | 6.700 | 6.775 | 2,121,060 | +0.00(+0.00%) |
Jul 11, 2018 | 6.866 | 6.903 | 6.753 | 6.775 | 2,932,695 | -0.13(-1.85%) |
Jul 10, 2018 | 6.986 | 7.001 | 6.850 | 6.903 | 1,578,184 | -0.08(-1.08%) |
Jul 09, 2018 | 6.866 | 6.994 | 6.858 | 6.978 | 5,000,492 | +0.12(+1.76%) |
Jul 06, 2018 | 6.873 | 6.986 | 6.783 | 6.858 | 2,045,814 | +0.02(+0.22%) |
Jul 05, 2018 | 6.700 | 6.881 | 6.632 | 6.843 | 3,583,220 | +0.17(+2.60%) |
Jul 03, 2018 | 6.670 | 6.670 | 6.670 | 0 | +0.16(+2.43%) |