Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.671 | 5.729 | 5.572 | 5.620 | 32,980,538 | +0.01(+0.19%) |
Jun 27, 2019 | 5.660 | 5.673 | 5.512 | 5.610 | 84,079,464 | -0.12(-2.02%) |
Jun 26, 2019 | 5.761 | 5.797 | 5.696 | 5.725 | 161,342,064 | -0.04(-0.75%) |
Jun 25, 2019 | 5.891 | 5.902 | 5.721 | 5.768 | 59,392,328 | -0.22(-3.68%) |
Jun 24, 2019 | 5.963 | 6.014 | 5.938 | 5.989 | 40,987,864 | -0.01(-0.18%) |
Jun 21, 2019 | 5.927 | 6.032 | 5.927 | 5.999 | 48,026,116 | +0.09(+1.53%) |
Jun 20, 2019 | 5.804 | 5.956 | 5.804 | 5.909 | 42,316,488 | +0.16(+2.70%) |
Jun 19, 2019 | 5.660 | 5.754 | 5.644 | 5.754 | 31,676,312 | +0.05(+0.95%) |
Jun 18, 2019 | 5.642 | 5.736 | 5.638 | 5.700 | 30,766,300 | +0.12(+2.13%) |
Jun 17, 2019 | 5.570 | 5.655 | 5.559 | 5.581 | 23,445,792 | +0.02(+0.39%) |
Jun 14, 2019 | 5.552 | 5.592 | 5.505 | 5.559 | 32,043,912 | -0.03(-0.45%) |
Jun 13, 2019 | 5.620 | 5.653 | 5.570 | 5.584 | 35,153,652 | +0.09(+1.71%) |
Jun 12, 2019 | 5.545 | 5.610 | 5.463 | 5.490 | 34,918,352 | -0.11(-2.00%) |
Jun 11, 2019 | 5.487 | 5.624 | 5.472 | 5.602 | 38,220,892 | +0.16(+2.99%) |
Jun 10, 2019 | 5.494 | 5.541 | 5.407 | 5.440 | 44,972,536 | -0.11(-2.02%) |
Jun 07, 2019 | 5.444 | 5.555 | 5.444 | 5.552 | 37,902,744 | +0.16(+2.88%) |
Jun 06, 2019 | 5.364 | 5.469 | 5.299 | 5.397 | 29,707,584 | +0.09(+1.63%) |
Jun 05, 2019 | 5.425 | 5.437 | 5.250 | 5.310 | 38,994,604 | -0.12(-2.13%) |
Jun 04, 2019 | 5.375 | 5.429 | 5.361 | 5.425 | 24,344,046 | +0.09(+1.76%) |
Jun 03, 2019 | 5.303 | 5.397 | 5.285 | 5.332 | 35,895,860 | +0.12(+2.36%) |
May 31, 2019 | 5.202 | 5.335 | 5.175 | 5.209 | 39,453,536 | -0.03(-0.48%) |
May 30, 2019 | 5.256 | 5.335 | 5.205 | 5.234 | 39,369,720 | -0.02(-0.34%) |
May 29, 2019 | 5.155 | 5.265 | 5.131 | 5.252 | 24,795,482 | +0.08(+1.61%) |
May 28, 2019 | 5.148 | 5.223 | 5.090 | 5.169 | 28,880,696 | +0.08(+1.56%) |
May 24, 2019 | 5.115 | 5.126 | 5.039 | 5.090 | 19,983,294 | +0.07(+1.37%) |
May 23, 2019 | 5.007 | 5.039 | 4.927 | 5.021 | 42,317,000 | -0.11(-2.18%) |
May 22, 2019 | 5.108 | 5.171 | 5.061 | 5.133 | 44,200,252 | +0.06(+1.23%) |
May 21, 2019 | 4.920 | 5.096 | 4.898 | 5.071 | 40,416,988 | +0.15(+3.07%) |
May 20, 2019 | 4.844 | 4.920 | 4.794 | 4.920 | 40,248,132 | +0.08(+1.63%) |
May 17, 2019 | 4.895 | 4.963 | 4.801 | 4.841 | 49,322,712 | -0.14(-2.82%) |
May 16, 2019 | 5.035 | 5.085 | 4.967 | 4.981 | 55,348,824 | -0.11(-2.19%) |
May 15, 2019 | 5.031 | 5.107 | 5.028 | 5.093 | 35,784,720 | -0.07(-1.39%) |
May 14, 2019 | 5.157 | 5.211 | 5.128 | 5.164 | 25,118,058 | +0.00(+0.07%) |
May 13, 2019 | 5.190 | 5.244 | 5.114 | 5.161 | 39,447,952 | -0.17(-3.11%) |
May 10, 2019 | 5.323 | 5.344 | 5.202 | 5.326 | 31,702,394 | +0.01(+0.20%) |
May 09, 2019 | 5.362 | 5.391 | 5.276 | 5.316 | 48,354,392 | -0.17(-3.15%) |
May 08, 2019 | 5.398 | 5.564 | 5.380 | 5.488 | 58,566,704 | +0.20(+3.81%) |
May 07, 2019 | 5.251 | 5.294 | 5.161 | 5.287 | 38,561,488 | -0.06(-1.08%) |
May 06, 2019 | 5.265 | 5.362 | 5.262 | 5.344 | 31,517,852 | -0.05(-1.00%) |
May 03, 2019 | 5.434 | 5.463 | 5.395 | 5.398 | 27,287,722 | +0.04(+0.67%) |
May 02, 2019 | 5.333 | 5.398 | 5.301 | 5.362 | 43,303,516 | -0.01(-0.13%) |
May 01, 2019 | 5.503 | 5.503 | 5.359 | 5.369 | 31,385,468 | -0.11(-1.97%) |
Apr 30, 2019 | 5.582 | 5.600 | 5.452 | 5.477 | 35,900,292 | -0.05(-0.91%) |
Apr 29, 2019 | 5.578 | 5.594 | 5.524 | 5.528 | 25,402,444 | -0.00(-0.07%) |
Apr 26, 2019 | 5.553 | 5.585 | 5.485 | 5.531 | 30,290,154 | -0.03(-0.58%) |
Apr 25, 2019 | 5.513 | 5.625 | 5.477 | 5.564 | 36,033,104 | +0.05(+0.85%) |
Apr 24, 2019 | 5.661 | 5.661 | 5.438 | 5.517 | 45,783,600 | -0.17(-2.91%) |
Apr 23, 2019 | 5.704 | 5.733 | 5.639 | 5.682 | 38,382,476 | +0.04(+0.70%) |
Apr 22, 2019 | 5.650 | 5.704 | 5.614 | 5.643 | 33,237,698 | +0.03(+0.45%) |
Apr 18, 2019 | 5.632 | 5.700 | 5.553 | 5.618 | 71,077,144 | +0.12(+2.09%) |
Apr 17, 2019 | 5.621 | 5.625 | 5.405 | 5.503 | 50,227,264 | -0.03(-0.46%) |
Apr 16, 2019 | 5.366 | 5.610 | 5.362 | 5.528 | 66,204,880 | +0.13(+2.33%) |
Apr 15, 2019 | 5.535 | 5.538 | 5.369 | 5.402 | 81,512,584 | +0.03(+0.54%) |
Apr 12, 2019 | 5.650 | 5.675 | 5.355 | 5.373 | 172,833,456 | -0.55(-9.29%) |
Apr 11, 2019 | 6.020 | 6.046 | 5.887 | 5.923 | 60,785,908 | -0.19(-3.06%) |
Apr 10, 2019 | 6.060 | 6.164 | 6.035 | 6.110 | 53,801,704 | +0.04(+0.65%) |
Apr 09, 2019 | 6.089 | 6.100 | 5.984 | 6.071 | 41,621,504 | -0.04(-0.65%) |
Apr 08, 2019 | 6.002 | 6.175 | 5.999 | 6.110 | 76,293,672 | +0.18(+2.97%) |
Apr 05, 2019 | 5.801 | 5.974 | 5.792 | 5.934 | 58,287,748 | +0.12(+2.04%) |
Apr 04, 2019 | 5.596 | 5.844 | 5.592 | 5.815 | 45,241,720 | +0.16(+2.86%) |
Apr 03, 2019 | 5.801 | 5.830 | 5.636 | 5.654 | 49,294,272 | -0.11(-1.87%) |
Apr 02, 2019 | 5.743 | 5.769 | 5.672 | 5.761 | 39,848,412 | +0.03(+0.50%) |
Apr 01, 2019 | 5.808 | 5.837 | 5.706 | 5.733 | 41,740,660 | +0.01(+0.13%) |
Mar 29, 2019 | 5.772 | 5.823 | 5.684 | 5.725 | 39,114,496 | +0.04(+0.76%) |
Mar 28, 2019 | 5.495 | 5.718 | 5.485 | 5.682 | 53,600,104 | +0.11(+2.00%) |
Mar 27, 2019 | 5.725 | 5.761 | 5.553 | 5.571 | 66,620,684 | -0.32(-5.49%) |
Mar 26, 2019 | 5.826 | 5.913 | 5.779 | 5.895 | 49,414,492 | +0.18(+3.21%) |
Mar 25, 2019 | 5.722 | 5.772 | 5.628 | 5.711 | 54,497,296 | +0.02(+0.38%) |
Mar 22, 2019 | 5.873 | 5.938 | 5.675 | 5.690 | 98,742,192 | -0.44(-7.21%) |
Mar 21, 2019 | 6.211 | 6.283 | 5.974 | 6.132 | 84,760,048 | -0.21(-3.29%) |
Mar 20, 2019 | 6.240 | 6.438 | 6.229 | 6.340 | 58,970,908 | +0.09(+1.50%) |
Mar 19, 2019 | 6.182 | 6.315 | 6.150 | 6.247 | 89,475,880 | +0.09(+1.52%) |
Mar 18, 2019 | 5.977 | 6.153 | 5.970 | 6.153 | 63,662,716 | +0.19(+3.13%) |
Mar 15, 2019 | 5.855 | 5.981 | 5.851 | 5.966 | 67,561,144 | +0.12(+2.09%) |
Mar 14, 2019 | 5.844 | 5.905 | 5.797 | 5.844 | 38,965,776 | +0.00(+0.00%) |
Mar 13, 2019 | 5.664 | 5.884 | 5.661 | 5.844 | 38,334,008 | +0.15(+2.72%) |
Mar 12, 2019 | 5.729 | 5.815 | 5.675 | 5.690 | 30,654,796 | -0.02(-0.32%) |
Mar 11, 2019 | 5.528 | 5.743 | 5.521 | 5.708 | 56,196,416 | +0.32(+5.94%) |
Mar 08, 2019 | 5.348 | 5.398 | 5.303 | 5.387 | 35,071,304 | -0.02(-0.40%) |
Mar 07, 2019 | 5.506 | 5.506 | 5.377 | 5.409 | 29,313,452 | -0.09(-1.64%) |
Mar 06, 2019 | 5.596 | 5.614 | 5.452 | 5.499 | 31,005,286 | -0.13(-2.36%) |
Mar 05, 2019 | 5.567 | 5.643 | 5.549 | 5.632 | 17,154,082 | +0.04(+0.64%) |
Mar 04, 2019 | 5.621 | 5.646 | 5.542 | 5.596 | 23,142,002 | +0.03(+0.45%) |
Mar 01, 2019 | 5.639 | 5.700 | 5.549 | 5.571 | 40,659,368 | -0.08(-1.46%) |
Feb 28, 2019 | 5.895 | 5.898 | 5.600 | 5.654 | 77,649,536 | -0.25(-4.26%) |
Feb 27, 2019 | 5.880 | 5.959 | 5.833 | 5.905 | 34,475,900 | +0.05(+0.92%) |
Feb 26, 2019 | 5.891 | 5.938 | 5.808 | 5.851 | 35,874,652 | +0.01(+0.18%) |
Feb 25, 2019 | 5.952 | 5.963 | 5.841 | 5.841 | 44,061,688 | -0.14(-2.35%) |
Feb 22, 2019 | 6.006 | 6.022 | 5.945 | 5.981 | 32,111,968 | -0.01(-0.12%) |
Feb 21, 2019 | 5.981 | 6.038 | 5.900 | 5.988 | 38,436,608 | -0.03(-0.42%) |
Feb 20, 2019 | 6.006 | 6.143 | 5.988 | 6.013 | 45,519,536 | -0.03(-0.48%) |
Feb 19, 2019 | 5.981 | 6.082 | 5.977 | 6.042 | 31,069,892 | +0.02(+0.30%) |
Feb 15, 2019 | 6.038 | 6.053 | 5.963 | 6.024 | 31,536,952 | +0.01(+0.18%) |
Feb 14, 2019 | 5.830 | 6.042 | 5.808 | 6.013 | 51,637,772 | +0.17(+2.83%) |
Feb 13, 2019 | 5.794 | 5.891 | 5.787 | 5.848 | 41,791,440 | +0.08(+1.37%) |
Feb 12, 2019 | 5.715 | 5.808 | 5.693 | 5.769 | 46,620,200 | +0.26(+4.70%) |
Feb 11, 2019 | 5.574 | 5.574 | 5.481 | 5.510 | 37,393,308 | -0.13(-2.36%) |
Feb 08, 2019 | 5.693 | 5.700 | 5.537 | 5.643 | 29,712,914 | -0.07(-1.20%) |
Feb 07, 2019 | 5.837 | 5.851 | 5.621 | 5.711 | 56,292,496 | -0.12(-2.10%) |
Feb 06, 2019 | 5.837 | 5.884 | 5.790 | 5.833 | 53,954,028 | -0.15(-2.47%) |
Feb 05, 2019 | 5.898 | 6.006 | 5.887 | 5.981 | 32,752,796 | +0.05(+0.85%) |
Feb 04, 2019 | 5.815 | 5.963 | 5.805 | 5.930 | 44,087,776 | +0.02(+0.37%) |
Feb 01, 2019 | 5.819 | 5.913 | 5.808 | 5.909 | 41,721,536 | +0.05(+0.80%) |
Jan 31, 2019 | 5.841 | 5.895 | 5.790 | 5.862 | 69,007,752 | +0.11(+1.87%) |
Jan 30, 2019 | 5.686 | 5.754 | 5.632 | 5.754 | 43,897,252 | +0.15(+2.76%) |
Jan 29, 2019 | 5.596 | 5.657 | 5.553 | 5.600 | 38,056,816 | +0.17(+3.18%) |
Jan 28, 2019 | 5.549 | 5.556 | 5.384 | 5.427 | 68,263,232 | -0.26(-4.61%) |
Jan 25, 2019 | 5.621 | 5.704 | 5.612 | 5.690 | 34,783,796 | +0.11(+1.93%) |
Jan 24, 2019 | 5.549 | 5.628 | 5.524 | 5.582 | 29,497,630 | +0.01(+0.26%) |
Jan 23, 2019 | 5.513 | 5.567 | 5.456 | 5.567 | 32,157,870 | +0.11(+1.98%) |
Jan 22, 2019 | 5.531 | 5.560 | 5.404 | 5.459 | 33,105,338 | -0.08(-1.43%) |
Jan 18, 2019 | 5.610 | 5.618 | 5.499 | 5.538 | 44,580,772 | -0.01(-0.13%) |
Jan 17, 2019 | 5.431 | 5.576 | 5.423 | 5.546 | 42,292,892 | +0.04(+0.78%) |
Jan 16, 2019 | 5.431 | 5.521 | 5.398 | 5.503 | 39,508,272 | +0.02(+0.39%) |
Jan 15, 2019 | 5.517 | 5.546 | 5.427 | 5.481 | 35,609,960 | -0.03(-0.59%) |
Jan 14, 2019 | 5.456 | 5.582 | 5.445 | 5.513 | 25,776,692 | +0.01(+0.26%) |
Jan 11, 2019 | 5.474 | 5.524 | 5.436 | 5.499 | 28,337,378 | -0.07(-1.23%) |
Jan 10, 2019 | 5.546 | 5.600 | 5.485 | 5.567 | 42,516,920 | -0.05(-0.90%) |
Jan 09, 2019 | 5.600 | 5.646 | 5.578 | 5.618 | 50,309,096 | +0.15(+2.76%) |
Jan 08, 2019 | 5.517 | 5.549 | 5.420 | 5.467 | 48,817,720 | +0.05(+0.93%) |
Jan 07, 2019 | 5.362 | 5.587 | 5.197 | 5.416 | 103,645,784 | +0.11(+2.03%) |
Jan 04, 2019 | 5.190 | 5.323 | 5.145 | 5.308 | 58,624,744 | +0.18(+3.51%) |
Jan 03, 2019 | 5.179 | 5.186 | 5.010 | 5.128 | 71,409,720 | +0.09(+1.78%) |
Jan 02, 2019 | 4.744 | 5.075 | 4.708 | 5.039 | 86,190,552 | +0.36(+7.69%) |
Dec 31, 2018 | 4.751 | 4.787 | 4.632 | 4.679 | 29,394,540 | -0.01(-0.15%) |
Dec 28, 2018 | 4.679 | 4.740 | 4.618 | 4.686 | 45,934,896 | +0.09(+2.00%) |
Dec 27, 2018 | 4.508 | 4.594 | 4.451 | 4.594 | 39,395,640 | +0.03(+0.63%) |
Dec 26, 2018 | 4.307 | 4.569 | 4.268 | 4.566 | 75,727,856 | +0.22(+5.12%) |
Dec 24, 2018 | 4.408 | 4.483 | 4.340 | 4.343 | 21,349,696 | -0.10(-2.26%) |
Dec 21, 2018 | 4.487 | 4.600 | 4.408 | 4.444 | 59,116,256 | -0.08(-1.67%) |
Dec 20, 2018 | 4.512 | 4.616 | 4.458 | 4.519 | 68,556,048 | -0.03(-0.63%) |
Dec 19, 2018 | 4.541 | 4.760 | 4.523 | 4.548 | 94,834,808 | -0.08(-1.63%) |
Dec 18, 2018 | 4.742 | 4.760 | 4.616 | 4.623 | 63,378,740 | -0.11(-2.42%) |
Dec 17, 2018 | 4.806 | 4.900 | 4.734 | 4.738 | 47,823,016 | -0.07(-1.49%) |
Dec 14, 2018 | 4.806 | 4.901 | 4.788 | 4.810 | 34,863,304 | -0.08(-1.69%) |
Dec 13, 2018 | 4.846 | 4.914 | 4.835 | 4.892 | 36,258,504 | +0.01(+0.15%) |
Dec 12, 2018 | 4.946 | 5.011 | 4.874 | 4.885 | 59,625,908 | +0.06(+1.26%) |
Dec 11, 2018 | 4.961 | 4.961 | 4.752 | 4.824 | 56,183,100 | -0.03(-0.67%) |
Dec 10, 2018 | 4.889 | 4.932 | 4.813 | 4.856 | 65,295,652 | -0.25(-4.99%) |
Dec 07, 2018 | 5.194 | 5.300 | 5.075 | 5.111 | 61,871,296 | +0.04(+0.71%) |
Dec 06, 2018 | 5.040 | 5.090 | 4.932 | 5.075 | 76,716,568 | -0.19(-3.61%) |
Dec 04, 2018 | 5.413 | 5.443 | 5.230 | 5.266 | 63,219,984 | -0.13(-2.46%) |
Dec 03, 2018 | 5.438 | 5.485 | 5.345 | 5.398 | 64,473,624 | +0.17(+3.30%) |
Nov 30, 2018 | 5.158 | 5.262 | 5.090 | 5.226 | 45,787,636 | +0.08(+1.60%) |
Nov 29, 2018 | 5.129 | 5.208 | 5.081 | 5.144 | 59,091,316 | -0.02(-0.42%) |
Nov 28, 2018 | 5.208 | 5.230 | 5.004 | 5.165 | 65,817,328 | -0.00(-0.07%) |
Nov 27, 2018 | 5.000 | 5.212 | 4.989 | 5.169 | 68,425,240 | +0.24(+4.96%) |
Nov 26, 2018 | 5.018 | 5.061 | 4.882 | 4.925 | 73,759,648 | -0.05(-1.08%) |
Nov 23, 2018 | 4.961 | 5.036 | 4.928 | 4.979 | 75,672,696 | -0.16(-3.13%) |
Nov 21, 2018 | 5.139 | 5.139 | 5.139 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.182 | 5.218 | 4.989 | 5.000 | 71,163,912 | -0.31(-5.86%) |
Nov 19, 2018 | 5.343 | 5.343 | 5.207 | 5.311 | 63,441,068 | -0.00(-0.07%) |
Nov 16, 2018 | 5.268 | 5.356 | 5.209 | 5.315 | 56,326,836 | +0.11(+2.06%) |
Nov 15, 2018 | 5.104 | 5.238 | 5.104 | 5.207 | 53,998,816 | +0.11(+2.25%) |
Nov 14, 2018 | 5.114 | 5.147 | 5.003 | 5.093 | 76,585,280 | +0.12(+2.45%) |
Nov 13, 2018 | 5.075 | 5.150 | 4.939 | 4.971 | 117,411,464 | -0.29(-5.57%) |
Nov 12, 2018 | 5.433 | 5.440 | 5.265 | 5.265 | 50,739,684 | -0.08(-1.47%) |
Nov 09, 2018 | 5.347 | 5.379 | 5.193 | 5.343 | 78,744,888 | +0.00(+0.00%) |
Nov 08, 2018 | 5.536 | 5.543 | 5.325 | 5.343 | 73,047,920 | -0.22(-3.92%) |
Nov 07, 2018 | 5.679 | 5.690 | 5.458 | 5.561 | 71,860,816 | -0.11(-2.02%) |
Nov 06, 2018 | 5.733 | 5.905 | 5.633 | 5.676 | 67,286,592 | -0.20(-3.35%) |
Nov 05, 2018 | 5.822 | 5.880 | 5.762 | 5.873 | 58,509,024 | +0.10(+1.80%) |
Nov 02, 2018 | 5.765 | 5.894 | 5.674 | 5.769 | 56,376,048 | -0.01(-0.12%) |
Nov 01, 2018 | 5.894 | 5.905 | 5.697 | 5.776 | 64,397,996 | -0.04(-0.62%) |
Oct 31, 2018 | 5.880 | 5.905 | 5.683 | 5.812 | 83,844,080 | -0.06(-0.97%) |
Oct 30, 2018 | 5.622 | 5.887 | 5.565 | 5.869 | 115,389,240 | +0.30(+5.46%) |
Oct 29, 2018 | 5.966 | 6.023 | 5.490 | 5.565 | 167,755,648 | -0.24(-4.19%) |
Oct 26, 2018 | 5.604 | 5.830 | 5.517 | 5.808 | 114,363,752 | +0.24(+4.30%) |
Oct 25, 2018 | 5.508 | 5.665 | 5.397 | 5.569 | 83,053,288 | +0.16(+3.04%) |
Oct 24, 2018 | 5.676 | 5.744 | 5.400 | 5.404 | 80,160,128 | -0.22(-3.94%) |
Oct 23, 2018 | 5.579 | 5.665 | 5.511 | 5.626 | 81,698,760 | -0.11(-1.93%) |
Oct 22, 2018 | 5.669 | 5.751 | 5.604 | 5.737 | 57,670,600 | +0.20(+3.55%) |
Oct 19, 2018 | 5.569 | 5.619 | 5.515 | 5.540 | 74,929,648 | +0.06(+1.04%) |
Oct 18, 2018 | 5.687 | 5.697 | 5.479 | 5.483 | 72,307,976 | -0.26(-4.55%) |
Oct 17, 2018 | 5.622 | 5.765 | 5.622 | 5.744 | 78,484,952 | +0.03(+0.50%) |
Oct 16, 2018 | 5.654 | 5.715 | 5.595 | 5.715 | 75,442,840 | +0.20(+3.70%) |
Oct 15, 2018 | 5.497 | 5.547 | 5.415 | 5.511 | 93,661,016 | +0.02(+0.39%) |
Oct 12, 2018 | 5.429 | 5.501 | 5.390 | 5.490 | 72,501,824 | +0.18(+3.30%) |
Oct 11, 2018 | 5.483 | 5.579 | 5.261 | 5.315 | 144,689,184 | -0.09(-1.59%) |
Oct 10, 2018 | 5.561 | 5.576 | 5.383 | 5.400 | 125,557,480 | -0.35(-6.09%) |
Oct 09, 2018 | 5.533 | 5.755 | 5.443 | 5.751 | 128,568,536 | +0.25(+4.55%) |
Oct 08, 2018 | 5.583 | 5.611 | 5.379 | 5.501 | 228,678,192 | +0.53(+10.57%) |
Oct 05, 2018 | 4.950 | 5.061 | 4.885 | 4.975 | 121,697,000 | +0.08(+1.61%) |
Oct 04, 2018 | 4.810 | 5.018 | 4.742 | 4.896 | 121,287,560 | +0.05(+1.03%) |
Oct 03, 2018 | 5.114 | 5.118 | 4.803 | 4.846 | 199,145,920 | +0.14(+2.96%) |
Oct 02, 2018 | 4.578 | 4.742 | 4.521 | 4.707 | 148,089,744 | +0.39(+8.94%) |
Oct 01, 2018 | 4.335 | 4.370 | 4.245 | 4.320 | 49,469,708 | +0.00(+0.08%) |
Sep 28, 2018 | 4.320 | 4.474 | 4.297 | 4.317 | 83,802,144 | -0.06(-1.31%) |
Sep 27, 2018 | 4.220 | 4.403 | 4.217 | 4.374 | 93,505,080 | +0.21(+4.98%) |
Sep 26, 2018 | 4.124 | 4.199 | 4.091 | 4.167 | 52,603,580 | +0.08(+1.92%) |
Sep 25, 2018 | 3.977 | 4.102 | 3.970 | 4.088 | 44,785,884 | +0.01(+0.35%) |
Sep 24, 2018 | 4.142 | 4.195 | 4.061 | 4.074 | 56,552,440 | -0.04(-0.96%) |
Sep 21, 2018 | 4.084 | 4.158 | 4.049 | 4.113 | 62,968,344 | +0.05(+1.23%) |
Sep 20, 2018 | 4.095 | 4.102 | 3.988 | 4.063 | 37,826,032 | +0.04(+0.98%) |
Sep 19, 2018 | 4.009 | 4.088 | 4.002 | 4.024 | 51,744,476 | +0.01(+0.27%) |
Sep 18, 2018 | 3.927 | 4.045 | 3.923 | 4.013 | 74,101,040 | +0.11(+2.75%) |
Sep 17, 2018 | 3.798 | 3.920 | 3.795 | 3.905 | 78,786,784 | +0.12(+3.12%) |
Sep 14, 2018 | 3.777 | 3.816 | 3.712 | 3.787 | 43,481,132 | +0.05(+1.44%) |
Sep 13, 2018 | 3.802 | 3.827 | 3.720 | 3.734 | 53,961,624 | -0.11(-2.79%) |
Sep 12, 2018 | 3.809 | 3.877 | 3.766 | 3.841 | 53,669,112 | +0.11(+2.87%) |
Sep 11, 2018 | 3.741 | 3.798 | 3.687 | 3.734 | 73,133,392 | -0.16(-4.04%) |
Sep 10, 2018 | 3.895 | 3.963 | 3.852 | 3.891 | 67,936,936 | -0.06(-1.45%) |
Sep 07, 2018 | 3.870 | 3.986 | 3.838 | 3.948 | 67,416,056 | +0.15(+3.86%) |
Sep 06, 2018 | 3.805 | 3.823 | 3.716 | 3.802 | 53,203,044 | +0.03(+0.66%) |
Sep 05, 2018 | 3.677 | 3.809 | 3.646 | 3.777 | 55,933,708 | +0.06(+1.54%) |
Sep 04, 2018 | 3.730 | 3.777 | 3.691 | 3.720 | 48,799,224 | -0.17(-4.32%) |
Aug 31, 2018 | 3.888 | 3.888 | 3.888 | 0 | +0.13(+3.52%) | |
Aug 30, 2018 | 3.863 | 3.866 | 3.680 | 3.755 | 68,002,688 | -0.09(-2.33%) |
Aug 29, 2018 | 3.748 | 3.888 | 3.737 | 3.845 | 103,228,040 | +0.14(+3.86%) |
Aug 28, 2018 | 3.762 | 3.775 | 3.678 | 3.702 | 43,705,220 | -0.05(-1.43%) |
Aug 27, 2018 | 3.720 | 3.773 | 3.702 | 3.755 | 73,369,856 | +0.07(+1.84%) |
Aug 24, 2018 | 3.748 | 3.748 | 3.634 | 3.687 | 52,665,384 | +0.03(+0.88%) |
Aug 23, 2018 | 3.755 | 3.762 | 3.648 | 3.655 | 59,666,904 | -0.10(-2.76%) |
Aug 22, 2018 | 3.652 | 3.773 | 3.644 | 3.759 | 99,735,624 | +0.09(+2.44%) |
Aug 21, 2018 | 3.759 | 3.816 | 3.659 | 3.669 | 80,963,032 | -0.14(-3.57%) |
Aug 20, 2018 | 3.802 | 3.816 | 3.737 | 3.805 | 61,350,000 | -0.03(-0.65%) |
Aug 17, 2018 | 3.845 | 3.855 | 3.802 | 3.830 | 63,784,796 | -0.08(-2.01%) |
Aug 16, 2018 | 3.981 | 3.990 | 3.855 | 3.909 | 53,389,328 | -0.05(-1.18%) |
Aug 15, 2018 | 4.038 | 4.052 | 3.913 | 3.956 | 55,493,552 | -0.18(-4.24%) |
Aug 14, 2018 | 4.188 | 4.202 | 4.059 | 4.131 | 32,028,840 | +0.03(+0.65%) |
Aug 13, 2018 | 4.040 | 4.151 | 3.997 | 4.104 | 58,947,812 | -0.01(-0.35%) |
Aug 10, 2018 | 4.133 | 4.186 | 4.072 | 4.119 | 61,408,156 | -0.15(-3.51%) |
Aug 09, 2018 | 4.315 | 4.322 | 4.201 | 4.268 | 43,963,364 | -0.06(-1.32%) |
Aug 08, 2018 | 4.418 | 4.475 | 4.315 | 4.325 | 44,462,960 | -0.09(-2.10%) |
Aug 07, 2018 | 4.532 | 4.543 | 4.361 | 4.418 | 62,577,260 | -0.04(-0.96%) |
Aug 06, 2018 | 4.483 | 4.540 | 4.447 | 4.461 | 33,631,372 | -0.01(-0.24%) |
Aug 03, 2018 | 4.450 | 4.586 | 4.433 | 4.472 | 83,175,424 | +0.22(+5.12%) |
Aug 02, 2018 | 4.208 | 4.322 | 4.158 | 4.254 | 58,195,048 | +0.07(+1.71%) |
Aug 01, 2018 | 4.161 | 4.218 | 4.140 | 4.183 | 30,076,876 | -0.00(-0.09%) |
Jul 31, 2018 | 4.172 | 4.193 | 4.086 | 4.186 | 52,793,900 | -0.05(-1.10%) |
Jul 30, 2018 | 4.293 | 4.309 | 4.172 | 4.233 | 49,170,304 | -0.02(-0.42%) |
Jul 27, 2018 | 4.183 | 4.276 | 4.172 | 4.251 | 59,883,872 | +0.11(+2.76%) |
Jul 26, 2018 | 4.222 | 4.236 | 4.126 | 4.136 | 47,670,024 | -0.13(-3.01%) |
Jul 25, 2018 | 4.226 | 4.283 | 4.190 | 4.265 | 44,524,828 | +0.10(+2.31%) |
Jul 24, 2018 | 4.129 | 4.243 | 4.119 | 4.168 | 47,648,368 | +0.11(+2.64%) |
Jul 23, 2018 | 4.047 | 4.086 | 3.986 | 4.061 | 34,271,376 | +0.01(+0.35%) |
Jul 20, 2018 | 4.036 | 4.097 | 4.004 | 4.047 | 104,747,808 | +0.20(+5.29%) |
Jul 19, 2018 | 3.790 | 3.867 | 3.738 | 3.844 | 61,056,212 | +0.01(+0.37%) |
Jul 18, 2018 | 3.915 | 3.919 | 3.806 | 3.829 | 46,655,264 | -0.08(-2.10%) |
Jul 17, 2018 | 3.769 | 3.915 | 3.747 | 3.912 | 41,796,744 | +0.12(+3.30%) |
Jul 16, 2018 | 3.758 | 3.796 | 3.701 | 3.787 | 35,194,676 | -0.03(-0.75%) |
Jul 13, 2018 | 3.804 | 3.837 | 3.754 | 3.815 | 31,743,200 | +0.02(+0.56%) |
Jul 12, 2018 | 3.751 | 3.804 | 3.722 | 3.794 | 37,517,328 | +0.10(+2.71%) |
Jul 11, 2018 | 3.783 | 3.869 | 3.665 | 3.694 | 59,525,960 | -0.11(-3.00%) |
Jul 10, 2018 | 3.833 | 3.851 | 3.762 | 3.808 | 38,577,848 | -0.01(-0.19%) |
Jul 09, 2018 | 3.722 | 3.851 | 3.722 | 3.815 | 50,455,544 | +0.10(+2.59%) |
Jul 06, 2018 | 3.626 | 3.747 | 3.605 | 3.719 | 36,646,304 | +0.06(+1.56%) |
Jul 05, 2018 | 3.772 | 3.794 | 3.594 | 3.662 | 59,598,172 | +0.01(+0.39%) |
Jul 03, 2018 | 3.647 | 3.647 | 3.647 | 0 | +0.05(+1.49%) |