Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.119 | 5.137 | 5.056 | 5.092 | 34,134,700 | -0.02(-0.35%) |
Mar 28, 2019 | 5.074 | 5.155 | 5.074 | 5.110 | 24,272,240 | +0.03(+0.53%) |
Mar 27, 2019 | 5.146 | 5.173 | 5.074 | 5.083 | 33,217,568 | -0.04(-0.70%) |
Mar 26, 2019 | 5.182 | 5.209 | 5.119 | 5.119 | 42,125,604 | -0.04(-0.87%) |
Mar 25, 2019 | 5.164 | 5.182 | 5.110 | 5.164 | 40,909,244 | -0.01(-0.17%) |
Mar 22, 2019 | 5.326 | 5.344 | 5.164 | 5.173 | 71,697,432 | -0.20(-3.68%) |
Mar 21, 2019 | 5.389 | 5.451 | 5.353 | 5.371 | 31,516,442 | -0.04(-0.66%) |
Mar 20, 2019 | 5.451 | 5.469 | 5.317 | 5.407 | 39,933,504 | -0.08(-1.47%) |
Mar 19, 2019 | 5.460 | 5.514 | 5.416 | 5.487 | 24,866,540 | +0.04(+0.83%) |
Mar 18, 2019 | 5.514 | 5.541 | 5.424 | 5.442 | 29,400,648 | -0.10(-1.78%) |
Mar 15, 2019 | 5.550 | 5.550 | 5.460 | 5.541 | 35,672,064 | +0.04(+0.65%) |
Mar 14, 2019 | 5.451 | 5.532 | 5.442 | 5.505 | 24,755,304 | +0.04(+0.66%) |
Mar 13, 2019 | 5.478 | 5.550 | 5.424 | 5.469 | 36,150,116 | -0.04(-0.81%) |
Mar 12, 2019 | 5.371 | 5.541 | 5.326 | 5.514 | 48,604,484 | +0.15(+2.85%) |
Mar 11, 2019 | 5.317 | 5.389 | 5.299 | 5.362 | 23,653,794 | +0.03(+0.51%) |
Mar 08, 2019 | 5.335 | 5.371 | 5.308 | 5.335 | 25,221,388 | -0.04(-0.83%) |
Mar 07, 2019 | 5.380 | 5.416 | 5.335 | 5.380 | 35,428,604 | -0.01(-0.17%) |
Mar 06, 2019 | 5.398 | 5.433 | 5.362 | 5.389 | 23,869,918 | -0.03(-0.50%) |
Mar 05, 2019 | 5.371 | 5.424 | 5.353 | 5.416 | 30,048,342 | +0.03(+0.50%) |
Mar 04, 2019 | 5.424 | 5.442 | 5.281 | 5.389 | 33,805,580 | +0.01(+0.17%) |
Mar 01, 2019 | 5.344 | 5.407 | 5.317 | 5.380 | 23,882,554 | +0.05(+1.01%) |
Feb 28, 2019 | 5.326 | 5.398 | 5.308 | 5.326 | 32,976,770 | +0.01(+0.17%) |
Feb 27, 2019 | 5.281 | 5.335 | 5.258 | 5.317 | 20,782,170 | +0.00(+0.00%) |
Feb 26, 2019 | 5.389 | 5.407 | 5.263 | 5.317 | 36,229,748 | -0.09(-1.66%) |
Feb 25, 2019 | 5.460 | 5.478 | 5.389 | 5.407 | 19,082,830 | -0.04(-0.66%) |
Feb 22, 2019 | 5.478 | 5.505 | 5.416 | 5.442 | 23,541,722 | -0.02(-0.33%) |
Feb 21, 2019 | 5.433 | 5.469 | 5.380 | 5.460 | 25,714,984 | +0.04(+0.66%) |
Feb 20, 2019 | 5.380 | 5.469 | 5.380 | 5.424 | 30,740,290 | +0.04(+0.67%) |
Feb 19, 2019 | 5.389 | 5.442 | 5.353 | 5.389 | 30,895,318 | -0.03(-0.50%) |
Feb 15, 2019 | 5.362 | 5.424 | 5.353 | 5.416 | 23,457,320 | +0.10(+1.86%) |
Feb 14, 2019 | 5.263 | 5.362 | 5.254 | 5.317 | 32,054,150 | +0.02(+0.34%) |
Feb 13, 2019 | 5.317 | 5.326 | 5.209 | 5.299 | 23,530,814 | +0.00(+0.00%) |
Feb 12, 2019 | 5.290 | 5.326 | 5.245 | 5.299 | 31,122,452 | +0.04(+0.68%) |
Feb 11, 2019 | 5.326 | 5.389 | 5.263 | 5.263 | 20,640,242 | -0.06(-1.18%) |
Feb 08, 2019 | 5.254 | 5.344 | 5.245 | 5.326 | 25,032,210 | +0.05(+0.89%) |
Feb 07, 2019 | 5.324 | 5.342 | 5.207 | 5.279 | 34,049,828 | -0.07(-1.34%) |
Feb 06, 2019 | 5.422 | 5.440 | 5.315 | 5.351 | 34,221,052 | -0.04(-0.83%) |
Feb 05, 2019 | 5.413 | 5.548 | 5.378 | 5.395 | 48,663,792 | -0.02(-0.33%) |
Feb 04, 2019 | 5.333 | 5.431 | 5.315 | 5.413 | 39,531,680 | +0.05(+1.00%) |
Feb 01, 2019 | 5.261 | 5.413 | 5.252 | 5.360 | 51,449,500 | +0.13(+2.57%) |
Jan 31, 2019 | 5.315 | 5.503 | 5.216 | 5.225 | 92,203,240 | -0.08(-1.52%) |
Jan 30, 2019 | 5.288 | 5.440 | 5.171 | 5.306 | 55,873,064 | +0.16(+3.14%) |
Jan 29, 2019 | 5.136 | 5.216 | 5.082 | 5.144 | 37,520,200 | -0.01(-0.17%) |
Jan 28, 2019 | 5.225 | 5.225 | 5.109 | 5.153 | 29,689,736 | -0.06(-1.20%) |
Jan 25, 2019 | 5.198 | 5.243 | 5.127 | 5.216 | 33,896,356 | +0.06(+1.22%) |
Jan 24, 2019 | 5.234 | 5.243 | 5.100 | 5.153 | 25,082,410 | -0.08(-1.54%) |
Jan 23, 2019 | 5.288 | 5.288 | 5.100 | 5.234 | 26,039,980 | -0.01(-0.17%) |
Jan 22, 2019 | 5.413 | 5.413 | 5.207 | 5.243 | 26,255,626 | -0.18(-3.31%) |
Jan 18, 2019 | 5.467 | 5.521 | 5.413 | 5.422 | 17,772,502 | +0.00(+0.00%) |
Jan 17, 2019 | 5.395 | 5.440 | 5.369 | 5.422 | 16,787,566 | +0.03(+0.50%) |
Jan 16, 2019 | 5.360 | 5.431 | 5.333 | 5.395 | 16,182,714 | +0.04(+0.67%) |
Jan 15, 2019 | 5.333 | 5.378 | 5.297 | 5.360 | 20,736,906 | +0.03(+0.50%) |
Jan 14, 2019 | 5.422 | 5.431 | 5.297 | 5.333 | 22,371,502 | -0.11(-1.98%) |
Jan 11, 2019 | 5.440 | 5.449 | 5.360 | 5.440 | 18,501,764 | +0.00(+0.00%) |
Jan 10, 2019 | 5.431 | 5.467 | 5.342 | 5.440 | 23,578,510 | +0.01(+0.17%) |
Jan 09, 2019 | 5.700 | 5.709 | 5.378 | 5.431 | 48,752,368 | -0.26(-4.57%) |
Jan 08, 2019 | 5.611 | 5.691 | 5.575 | 5.691 | 26,503,552 | +0.12(+2.09%) |
Jan 07, 2019 | 5.485 | 5.637 | 5.476 | 5.575 | 35,361,220 | +0.04(+0.81%) |
Jan 04, 2019 | 5.413 | 5.575 | 5.373 | 5.530 | 28,382,714 | +0.21(+3.87%) |
Jan 03, 2019 | 5.216 | 5.378 | 5.162 | 5.324 | 25,144,626 | +0.04(+0.68%) |
Jan 02, 2019 | 5.100 | 5.333 | 5.100 | 5.288 | 26,615,074 | +0.17(+3.33%) |
Dec 31, 2018 | 5.153 | 5.167 | 5.050 | 5.118 | 18,496,072 | -0.01(-0.17%) |
Dec 28, 2018 | 5.162 | 5.171 | 5.046 | 5.127 | 15,433,310 | -0.01(-0.17%) |
Dec 27, 2018 | 5.144 | 5.162 | 4.947 | 5.136 | 21,887,308 | +0.00(+0.00%) |
Dec 26, 2018 | 4.947 | 5.144 | 4.911 | 5.136 | 23,766,096 | +0.20(+3.99%) |
Dec 24, 2018 | 4.947 | 5.037 | 4.911 | 4.938 | 18,489,824 | -0.07(-1.43%) |
Dec 21, 2018 | 5.297 | 5.360 | 4.965 | 5.010 | 39,184,948 | -0.27(-5.09%) |
Dec 20, 2018 | 5.395 | 5.440 | 5.234 | 5.279 | 31,926,134 | -0.12(-2.16%) |
Dec 19, 2018 | 5.521 | 5.557 | 5.351 | 5.395 | 34,347,328 | -0.12(-2.11%) |
Dec 18, 2018 | 5.512 | 5.557 | 5.440 | 5.512 | 35,232,144 | +0.03(+0.49%) |
Dec 17, 2018 | 5.521 | 5.593 | 5.458 | 5.485 | 27,533,568 | -0.04(-0.81%) |
Dec 14, 2018 | 5.521 | 5.678 | 5.512 | 5.530 | 32,720,010 | -0.06(-1.12%) |
Dec 13, 2018 | 5.655 | 5.718 | 5.494 | 5.593 | 34,470,948 | -0.07(-1.27%) |
Dec 12, 2018 | 5.682 | 5.763 | 5.637 | 5.664 | 30,954,804 | +0.05(+0.96%) |
Dec 11, 2018 | 5.628 | 5.700 | 5.593 | 5.611 | 30,471,258 | +0.05(+0.97%) |
Dec 10, 2018 | 5.593 | 5.637 | 5.512 | 5.557 | 30,879,434 | -0.02(-0.32%) |
Dec 07, 2018 | 5.628 | 5.727 | 5.566 | 5.575 | 34,352,816 | -0.12(-2.05%) |
Dec 06, 2018 | 5.494 | 5.709 | 5.440 | 5.691 | 44,296,188 | +0.14(+2.58%) |
Dec 04, 2018 | 5.655 | 5.718 | 5.530 | 5.548 | 35,432,088 | -0.12(-2.06%) |
Dec 03, 2018 | 5.646 | 5.664 | 5.512 | 5.664 | 30,507,302 | +0.08(+1.44%) |
Nov 30, 2018 | 5.682 | 5.700 | 5.557 | 5.584 | 36,021,544 | -0.08(-1.42%) |
Nov 29, 2018 | 5.512 | 5.682 | 5.476 | 5.664 | 38,514,220 | +0.12(+2.10%) |
Nov 28, 2018 | 5.440 | 5.557 | 5.440 | 5.548 | 26,214,930 | +0.08(+1.48%) |
Nov 27, 2018 | 5.485 | 5.539 | 5.386 | 5.467 | 35,158,048 | -0.04(-0.65%) |
Nov 26, 2018 | 5.485 | 5.566 | 5.413 | 5.503 | 29,591,492 | +0.07(+1.32%) |
Nov 23, 2018 | 5.369 | 5.494 | 5.351 | 5.431 | 11,825,276 | +0.02(+0.33%) |
Nov 21, 2018 | 5.413 | 5.413 | 5.413 | 0 | +0.15(+2.90%) | |
Nov 20, 2018 | 5.378 | 5.404 | 5.225 | 5.261 | 37,383,788 | -0.16(-2.98%) |
Nov 19, 2018 | 5.602 | 5.611 | 5.404 | 5.422 | 33,735,888 | -0.20(-3.51%) |
Nov 16, 2018 | 5.655 | 5.682 | 5.548 | 5.619 | 36,110,472 | -0.04(-0.79%) |
Nov 15, 2018 | 5.575 | 5.682 | 5.548 | 5.664 | 34,664,120 | +0.06(+1.12%) |
Nov 14, 2018 | 5.512 | 5.646 | 5.512 | 5.602 | 30,862,328 | +0.09(+1.63%) |
Nov 13, 2018 | 5.539 | 5.646 | 5.476 | 5.512 | 42,484,456 | +0.03(+0.49%) |
Nov 12, 2018 | 5.548 | 5.575 | 5.467 | 5.485 | 31,724,882 | -0.08(-1.45%) |
Nov 09, 2018 | 5.530 | 5.593 | 5.503 | 5.566 | 21,839,002 | +0.00(+0.00%) |
Nov 08, 2018 | 5.602 | 5.682 | 5.521 | 5.566 | 24,506,778 | -0.07(-1.24%) |
Nov 07, 2018 | 5.698 | 5.707 | 5.564 | 5.636 | 31,412,416 | -0.04(-0.63%) |
Nov 06, 2018 | 5.475 | 5.698 | 5.457 | 5.671 | 33,543,870 | +0.21(+3.76%) |
Nov 05, 2018 | 5.492 | 5.519 | 5.412 | 5.466 | 26,679,994 | +0.00(+0.00%) |
Nov 02, 2018 | 5.492 | 5.519 | 5.376 | 5.466 | 30,211,342 | +0.00(+0.00%) |
Nov 01, 2018 | 5.358 | 5.475 | 5.305 | 5.466 | 24,478,582 | +0.08(+1.50%) |
Oct 31, 2018 | 5.269 | 5.439 | 5.251 | 5.385 | 39,794,352 | +0.14(+2.73%) |
Oct 30, 2018 | 5.045 | 5.251 | 5.000 | 5.242 | 53,122,344 | +0.21(+4.27%) |
Oct 29, 2018 | 5.144 | 5.224 | 4.965 | 5.027 | 30,666,480 | -0.04(-0.88%) |
Oct 26, 2018 | 5.027 | 5.179 | 5.027 | 5.072 | 41,117,204 | -0.11(-2.07%) |
Oct 25, 2018 | 5.135 | 5.260 | 5.072 | 5.179 | 33,799,416 | +0.13(+2.48%) |
Oct 24, 2018 | 5.412 | 5.501 | 5.054 | 5.054 | 49,215,168 | -0.27(-5.04%) |
Oct 23, 2018 | 5.367 | 5.403 | 5.260 | 5.322 | 33,981,116 | -0.07(-1.33%) |
Oct 22, 2018 | 5.394 | 5.475 | 5.331 | 5.394 | 29,222,466 | +0.02(+0.33%) |
Oct 19, 2018 | 5.573 | 5.600 | 5.376 | 5.376 | 30,425,870 | -0.13(-2.43%) |
Oct 18, 2018 | 5.698 | 5.707 | 5.483 | 5.510 | 29,196,152 | -0.08(-1.44%) |
Oct 17, 2018 | 5.636 | 5.671 | 5.573 | 5.591 | 19,876,310 | -0.05(-0.95%) |
Oct 16, 2018 | 5.537 | 5.689 | 5.501 | 5.644 | 18,634,238 | +0.15(+2.77%) |
Oct 15, 2018 | 5.501 | 5.573 | 5.448 | 5.492 | 21,059,740 | -0.04(-0.81%) |
Oct 12, 2018 | 5.466 | 5.537 | 5.412 | 5.537 | 40,442,320 | +0.20(+3.69%) |
Oct 11, 2018 | 5.340 | 5.483 | 5.322 | 5.340 | 34,504,288 | +0.02(+0.34%) |
Oct 10, 2018 | 5.492 | 5.528 | 5.322 | 5.322 | 29,763,576 | -0.21(-3.72%) |
Oct 09, 2018 | 5.564 | 5.618 | 5.510 | 5.528 | 30,423,588 | -0.02(-0.32%) |
Oct 08, 2018 | 5.483 | 5.555 | 5.457 | 5.546 | 19,341,658 | +0.06(+1.14%) |
Oct 05, 2018 | 5.582 | 5.662 | 5.425 | 5.483 | 33,120,362 | -0.07(-1.29%) |
Oct 04, 2018 | 5.591 | 5.627 | 5.501 | 5.555 | 37,089,720 | -0.04(-0.80%) |
Oct 03, 2018 | 5.591 | 5.671 | 5.546 | 5.600 | 35,831,884 | +0.03(+0.48%) |
Oct 02, 2018 | 5.609 | 5.644 | 5.510 | 5.573 | 29,696,284 | -0.06(-1.11%) |
Oct 01, 2018 | 5.671 | 5.689 | 5.573 | 5.636 | 27,977,740 | -0.02(-0.32%) |
Sep 28, 2018 | 5.698 | 5.725 | 5.644 | 5.653 | 37,971,524 | -0.04(-0.63%) |
Sep 27, 2018 | 5.707 | 5.734 | 5.653 | 5.689 | 32,165,260 | -0.02(-0.31%) |
Sep 26, 2018 | 5.618 | 5.805 | 5.600 | 5.707 | 54,954,472 | +0.10(+1.75%) |
Sep 25, 2018 | 5.689 | 5.689 | 5.510 | 5.609 | 47,959,112 | +0.01(+0.16%) |
Sep 24, 2018 | 5.984 | 6.101 | 5.573 | 5.600 | 124,621,480 | -0.64(-10.32%) |
Sep 21, 2018 | 6.280 | 6.297 | 6.217 | 6.244 | 33,568,980 | -0.03(-0.43%) |
Sep 20, 2018 | 6.280 | 6.306 | 6.244 | 6.271 | 18,312,820 | +0.01(+0.14%) |
Sep 19, 2018 | 6.306 | 6.342 | 6.217 | 6.262 | 21,266,866 | -0.04(-0.57%) |
Sep 18, 2018 | 6.342 | 6.387 | 6.289 | 6.297 | 26,335,504 | -0.02(-0.28%) |
Sep 17, 2018 | 6.387 | 6.396 | 6.289 | 6.315 | 17,222,134 | -0.06(-0.98%) |
Sep 14, 2018 | 6.450 | 6.467 | 6.378 | 6.378 | 15,732,985 | -0.05(-0.83%) |
Sep 13, 2018 | 6.396 | 6.485 | 6.378 | 6.432 | 13,248,286 | +0.06(+0.98%) |
Sep 12, 2018 | 6.423 | 6.432 | 6.360 | 6.369 | 17,014,736 | -0.05(-0.84%) |
Sep 11, 2018 | 6.360 | 6.476 | 6.351 | 6.423 | 17,725,292 | +0.04(+0.56%) |
Sep 10, 2018 | 6.262 | 6.387 | 6.253 | 6.387 | 12,886,517 | +0.14(+2.29%) |
Sep 07, 2018 | 6.253 | 6.333 | 6.226 | 6.244 | 17,930,568 | -0.04(-0.57%) |
Sep 06, 2018 | 6.253 | 6.324 | 6.226 | 6.280 | 15,293,394 | +0.02(+0.29%) |
Sep 05, 2018 | 6.396 | 6.405 | 6.253 | 6.262 | 23,108,430 | -0.13(-2.10%) |
Sep 04, 2018 | 6.324 | 6.432 | 6.289 | 6.396 | 14,910,515 | +0.04(+0.70%) |
Aug 31, 2018 | 6.351 | 6.351 | 6.351 | 0 | +0.04(+0.57%) | |
Aug 30, 2018 | 6.342 | 6.360 | 6.297 | 6.315 | 11,828,624 | -0.04(-0.56%) |
Aug 29, 2018 | 6.253 | 6.360 | 6.253 | 6.351 | 11,683,957 | +0.09(+1.43%) |
Aug 28, 2018 | 6.271 | 6.306 | 6.235 | 6.262 | 11,728,192 | -0.02(-0.28%) |
Aug 27, 2018 | 6.226 | 6.324 | 6.217 | 6.280 | 14,807,143 | +0.05(+0.86%) |
Aug 24, 2018 | 6.181 | 6.262 | 6.172 | 6.226 | 12,710,498 | +0.05(+0.87%) |
Aug 23, 2018 | 6.244 | 6.262 | 6.172 | 6.172 | 10,319,391 | -0.09(-1.43%) |
Aug 22, 2018 | 6.217 | 6.262 | 6.199 | 6.262 | 11,123,750 | +0.05(+0.86%) |
Aug 21, 2018 | 6.244 | 6.253 | 6.208 | 6.208 | 17,648,546 | -0.01(-0.14%) |
Aug 20, 2018 | 6.253 | 6.271 | 6.208 | 6.217 | 10,952,326 | -0.02(-0.29%) |
Aug 17, 2018 | 6.208 | 6.280 | 6.181 | 6.235 | 12,804,850 | +0.03(+0.43%) |
Aug 16, 2018 | 6.199 | 6.271 | 6.199 | 6.208 | 10,709,337 | +0.04(+0.58%) |
Aug 15, 2018 | 6.208 | 6.226 | 6.119 | 6.172 | 13,706,726 | -0.05(-0.86%) |
Aug 14, 2018 | 6.217 | 6.271 | 6.217 | 6.226 | 12,643,561 | +0.01(+0.14%) |
Aug 13, 2018 | 6.226 | 6.262 | 6.208 | 6.217 | 11,158,034 | -0.01(-0.14%) |
Aug 10, 2018 | 6.226 | 6.289 | 6.172 | 6.226 | 10,941,074 | -0.03(-0.43%) |
Aug 09, 2018 | 6.217 | 6.306 | 6.199 | 6.253 | 14,493,639 | +0.05(+0.73%) |
Aug 08, 2018 | 6.127 | 6.216 | 6.127 | 6.207 | 14,387,774 | +0.08(+1.31%) |
Aug 07, 2018 | 6.145 | 6.225 | 6.118 | 6.127 | 14,146,148 | -0.03(-0.44%) |
Aug 06, 2018 | 6.109 | 6.198 | 6.109 | 6.154 | 21,553,188 | +0.02(+0.29%) |
Aug 03, 2018 | 6.198 | 6.261 | 6.118 | 6.136 | 16,383,041 | -0.08(-1.29%) |
Aug 02, 2018 | 6.091 | 6.225 | 6.082 | 6.216 | 15,793,030 | +0.09(+1.46%) |
Aug 01, 2018 | 6.243 | 6.279 | 6.109 | 6.127 | 20,064,426 | -0.14(-2.28%) |
Jul 31, 2018 | 6.252 | 6.332 | 6.243 | 6.270 | 15,642,955 | +0.03(+0.43%) |
Jul 30, 2018 | 6.314 | 6.350 | 6.198 | 6.243 | 16,290,655 | -0.08(-1.27%) |
Jul 27, 2018 | 6.457 | 6.480 | 6.288 | 6.323 | 17,912,746 | -0.11(-1.67%) |
Jul 26, 2018 | 6.413 | 6.511 | 6.368 | 6.430 | 15,577,390 | +0.05(+0.84%) |
Jul 25, 2018 | 6.341 | 6.430 | 6.301 | 6.377 | 18,080,910 | +0.14(+2.29%) |
Jul 24, 2018 | 6.404 | 6.229 | 6.234 | 19,429,178 | -0.13(-1.97%) | |
Jul 23, 2018 | 6.314 | 6.377 | 6.314 | 6.359 | 9,495,059 | +0.01(+0.14%) |
Jul 20, 2018 | 6.386 | 6.386 | 6.314 | 6.350 | 12,934,508 | -0.03(-0.42%) |
Jul 19, 2018 | 6.350 | 6.413 | 6.328 | 6.377 | 14,167,367 | +0.01(+0.14%) |
Jul 18, 2018 | 6.323 | 6.430 | 6.305 | 6.368 | 16,517,493 | +0.05(+0.85%) |
Jul 17, 2018 | 6.252 | 6.341 | 6.243 | 6.314 | 12,278,308 | +0.03(+0.43%) |
Jul 16, 2018 | 6.341 | 6.368 | 6.261 | 6.288 | 11,720,962 | -0.05(-0.85%) |
Jul 13, 2018 | 6.341 | 10,061,625 | -0.01(-0.14%) | |||
Jul 12, 2018 | 6.350 | 6.270 | 6.350 | 12,351,586 | +0.05(+0.85%) | |
Jul 11, 2018 | 6.279 | 6.332 | 6.234 | 6.296 | 14,066,531 | +0.03(+0.43%) |
Jul 10, 2018 | 6.305 | 6.323 | 6.198 | 6.270 | 13,401,954 | -0.02(-0.28%) |
Jul 09, 2018 | 6.296 | 6.305 | 6.216 | 6.288 | 14,034,834 | +0.04(+0.57%) |
Jul 06, 2018 | 6.145 | 6.252 | 6.131 | 6.252 | 10,671,539 | +0.09(+1.45%) |
Jul 05, 2018 | 6.064 | 6.212 | 6.020 | 6.162 | 15,661,511 | +0.13(+2.22%) |
Jul 03, 2018 | 6.029 | 6.029 | 6.029 | 0 | -0.06(-1.03%) | |
Jul 02, 2018 | 6.029 | 6.109 | 6.002 | 6.091 | 12,507,430 | +0.04(+0.74%) |
Jun 29, 2018 | 6.180 | 6.180 | 6.046 | 6.046 | 20,139,308 | -0.04(-0.73%) |
Jun 28, 2018 | 5.975 | 6.100 | 5.912 | 6.091 | 43,014,580 | +0.15(+2.56%) |
Jun 27, 2018 | 6.154 | 6.162 | 5.903 | 5.939 | 46,497,560 | -0.24(-3.90%) |
Jun 26, 2018 | 6.145 | 6.234 | 5.912 | 6.180 | 33,203,506 | -0.13(-1.98%) |
Jun 25, 2018 | 6.386 | 6.421 | 6.261 | 6.305 | 22,241,398 | -0.07(-1.12%) |
Jun 22, 2018 | 6.430 | 6.466 | 6.368 | 6.377 | 34,821,068 | -0.02(-0.28%) |
Jun 21, 2018 | 6.502 | 6.520 | 6.288 | 6.395 | 34,186,812 | -0.31(-4.66%) |
Jun 20, 2018 | 6.672 | 6.716 | 6.618 | 6.707 | 14,566,627 | +0.04(+0.54%) |
Jun 19, 2018 | 6.761 | 6.618 | 6.672 | 26,708,880 | -0.15(-2.23%) | |
Jun 18, 2018 | 6.788 | 6.877 | 6.734 | 6.823 | 18,509,800 | +0.05(+0.79%) |
Jun 15, 2018 | 6.779 | 6.591 | 6.770 | 33,095,948 | +0.18(+2.71%) | |
Jun 14, 2018 | 6.564 | 6.627 | 6.538 | 6.591 | 16,766,880 | +0.06(+0.96%) |
Jun 13, 2018 | 6.520 | 6.582 | 6.493 | 6.529 | 13,915,343 | +0.04(+0.55%) |
Jun 12, 2018 | 6.475 | 6.560 | 6.448 | 6.493 | 14,543,477 | +0.04(+0.69%) |
Jun 11, 2018 | 6.457 | 6.547 | 6.442 | 6.448 | 13,760,058 | -0.02(-0.28%) |
Jun 08, 2018 | 6.421 | 6.466 | 6.350 | 6.466 | 10,435,314 | +0.05(+0.84%) |
Jun 07, 2018 | 6.404 | 6.457 | 6.368 | 6.413 | 11,729,884 | +0.03(+0.42%) |
Jun 06, 2018 | 6.430 | 6.386 | 14,920,390 | +0.08(+1.27%) | ||
Jun 05, 2018 | 6.350 | 6.368 | 6.279 | 6.305 | 14,189,076 | -0.04(-0.56%) |
Jun 04, 2018 | 6.323 | 6.368 | 6.279 | 6.341 | 15,631,028 | +0.03(+0.42%) |
Jun 01, 2018 | 6.368 | 6.377 | 6.296 | 6.314 | 17,393,716 | -0.03(-0.42%) |
May 31, 2018 | 6.386 | 6.457 | 6.323 | 6.341 | 39,386,980 | -0.02(-0.28%) |
May 30, 2018 | 6.261 | 6.386 | 6.216 | 6.359 | 28,990,222 | +0.13(+2.01%) |
May 29, 2018 | 6.189 | 6.252 | 6.180 | 6.234 | 12,667,666 | +0.03(+0.43%) |
May 25, 2018 | 6.207 | 6.207 | 6.207 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.207 | 6.234 | 6.118 | 6.180 | 13,841,207 | -0.01(-0.14%) |
May 23, 2018 | 6.171 | 6.216 | 6.162 | 6.189 | 14,092,909 | -0.01(-0.14%) |
May 22, 2018 | 6.279 | 6.319 | 6.189 | 6.198 | 16,345,890 | -0.05(-0.86%) |
May 21, 2018 | 6.243 | 6.279 | 6.171 | 6.252 | 13,733,673 | +0.03(+0.43%) |
May 18, 2018 | 6.189 | 6.243 | 6.162 | 6.225 | 17,353,924 | +0.07(+1.16%) |
May 17, 2018 | 6.189 | 6.261 | 6.136 | 6.154 | 15,891,622 | -0.04(-0.58%) |
May 16, 2018 | 6.162 | 6.261 | 6.101 | 6.189 | 23,887,734 | +0.05(+0.87%) |
May 15, 2018 | 6.082 | 6.162 | 6.055 | 6.136 | 15,272,316 | +0.02(+0.29%) |
May 14, 2018 | 6.055 | 6.162 | 6.055 | 6.118 | 10,769,389 | +0.05(+0.88%) |
May 11, 2018 | 6.100 | 6.140 | 6.046 | 6.064 | 12,831,859 | -0.03(-0.44%) |
May 10, 2018 | 6.046 | 6.180 | 6.037 | 6.091 | 20,821,814 | +0.04(+0.74%) |
May 09, 2018 | 5.939 | 6.055 | 5.877 | 6.046 | 21,908,606 | +0.13(+2.28%) |
May 08, 2018 | 5.956 | 5.974 | 5.849 | 5.912 | 18,655,726 | -0.07(-1.19%) |
May 07, 2018 | 5.938 | 6.019 | 5.920 | 5.983 | 20,600,262 | +0.04(+0.60%) |
May 04, 2018 | 5.751 | 5.992 | 5.742 | 5.947 | 34,438,900 | +0.15(+2.62%) |
May 03, 2018 | 5.626 | 5.831 | 5.626 | 5.796 | 28,167,420 | +0.16(+2.85%) |
May 02, 2018 | 5.635 | 5.706 | 5.617 | 5.635 | 17,157,410 | +0.00(+0.00%) |
May 01, 2018 | 5.653 | 5.653 | 5.537 | 5.635 | 12,738,181 | -0.01(-0.16%) |
Apr 30, 2018 | 5.653 | 5.689 | 5.599 | 5.644 | 12,280,525 | +0.03(+0.48%) |
Apr 27, 2018 | 5.626 | 5.706 | 5.591 | 5.617 | 16,396,776 | -0.01(-0.16%) |
Apr 26, 2018 | 5.599 | 5.689 | 5.564 | 5.626 | 16,344,925 | +0.05(+0.96%) |
Apr 25, 2018 | 5.617 | 5.644 | 5.528 | 5.573 | 23,569,384 | -0.02(-0.32%) |
Apr 24, 2018 | 5.635 | 5.706 | 5.582 | 5.591 | 28,031,280 | -0.05(-0.95%) |
Apr 23, 2018 | 5.626 | 5.671 | 5.599 | 5.644 | 18,586,118 | +0.02(+0.32%) |
Apr 20, 2018 | 5.662 | 5.680 | 5.599 | 5.626 | 15,752,429 | -0.03(-0.47%) |
Apr 19, 2018 | 5.644 | 5.796 | 5.599 | 5.653 | 22,286,126 | -0.02(-0.31%) |
Apr 18, 2018 | 5.573 | 5.671 | 5.573 | 5.671 | 10,888,816 | +0.10(+1.76%) |
Apr 17, 2018 | 5.546 | 5.617 | 5.519 | 5.573 | 14,895,972 | +0.07(+1.30%) |
Apr 16, 2018 | 5.528 | 5.537 | 5.457 | 5.501 | 16,784,498 | -0.02(-0.32%) |
Apr 13, 2018 | 5.555 | 5.595 | 5.492 | 5.519 | 14,577,295 | -0.04(-0.64%) |
Apr 12, 2018 | 5.582 | 5.622 | 5.537 | 5.555 | 13,020,145 | -0.02(-0.32%) |
Apr 11, 2018 | 5.591 | 5.617 | 5.555 | 5.573 | 13,350,515 | -0.02(-0.32%) |
Apr 10, 2018 | 5.635 | 5.653 | 5.568 | 5.591 | 20,239,786 | +0.01(+0.16%) |
Apr 09, 2018 | 5.608 | 5.662 | 5.564 | 5.582 | 16,295,146 | +0.00(+0.00%) |
Apr 06, 2018 | 5.591 | 5.653 | 5.537 | 5.582 | 17,709,970 | -0.04(-0.79%) |
Apr 05, 2018 | 5.635 | 5.671 | 5.599 | 5.626 | 10,967,777 | +0.02(+0.32%) |
Apr 04, 2018 | 5.475 | 5.640 | 5.457 | 5.608 | 18,012,002 | +0.12(+2.11%) |
Apr 03, 2018 | 5.457 | 5.555 | 5.457 | 5.492 | 16,309,656 | +0.04(+0.82%) |