Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.499 | 5.507 | 5.286 | 5.413 | 63,975,484 | -0.10(-1.86%) |
Oct 30, 2018 | 5.240 | 5.520 | 5.224 | 5.515 | 76,636,040 | +0.21(+4.03%) |
Oct 29, 2018 | 5.639 | 5.663 | 5.246 | 5.302 | 65,178,464 | -0.14(-2.64%) |
Oct 26, 2018 | 5.380 | 5.487 | 5.306 | 5.446 | 39,264,088 | +0.11(+2.08%) |
Oct 25, 2018 | 5.273 | 5.429 | 5.226 | 5.335 | 50,607,144 | +0.14(+2.61%) |
Oct 24, 2018 | 5.404 | 5.409 | 5.199 | 5.199 | 31,506,880 | -0.19(-3.51%) |
Oct 23, 2018 | 5.306 | 5.413 | 5.269 | 5.388 | 31,626,796 | -0.03(-0.53%) |
Oct 22, 2018 | 5.400 | 5.462 | 5.390 | 5.417 | 21,115,548 | +0.11(+2.09%) |
Oct 19, 2018 | 5.355 | 5.382 | 5.275 | 5.306 | 37,619,272 | +0.01(+0.16%) |
Oct 18, 2018 | 5.429 | 5.446 | 5.289 | 5.298 | 27,578,188 | -0.17(-3.16%) |
Oct 17, 2018 | 5.446 | 5.577 | 5.425 | 5.470 | 34,893,408 | +0.00(+0.08%) |
Oct 16, 2018 | 5.368 | 5.476 | 5.335 | 5.466 | 30,953,306 | +0.21(+3.99%) |
Oct 15, 2018 | 5.248 | 5.339 | 5.240 | 5.257 | 25,671,176 | -0.02(-0.47%) |
Oct 12, 2018 | 5.265 | 5.289 | 5.195 | 5.281 | 33,828,660 | +0.14(+2.64%) |
Oct 11, 2018 | 5.281 | 5.298 | 5.104 | 5.146 | 48,958,316 | -0.09(-1.73%) |
Oct 10, 2018 | 5.351 | 5.384 | 5.236 | 5.236 | 43,304,896 | -0.24(-4.35%) |
Oct 09, 2018 | 5.450 | 5.559 | 5.384 | 5.474 | 50,993,680 | +0.03(+0.53%) |
Oct 08, 2018 | 5.507 | 5.565 | 5.368 | 5.446 | 107,397,696 | +0.42(+8.43%) |
Oct 05, 2018 | 5.059 | 5.092 | 4.973 | 5.022 | 44,568,852 | +0.03(+0.66%) |
Oct 04, 2018 | 4.957 | 5.022 | 4.833 | 4.989 | 76,641,448 | +0.00(+0.08%) |
Oct 03, 2018 | 5.150 | 5.150 | 4.936 | 4.985 | 157,322,912 | +0.27(+5.66%) |
Oct 02, 2018 | 4.665 | 4.780 | 4.648 | 4.718 | 61,005,632 | +0.25(+5.61%) |
Oct 01, 2018 | 4.504 | 4.511 | 4.422 | 4.467 | 27,609,184 | -0.04(-0.97%) |
Sep 28, 2018 | 4.503 | 4.540 | 4.443 | 4.511 | 39,827,216 | -0.07(-1.44%) |
Sep 27, 2018 | 4.490 | 4.614 | 4.470 | 4.577 | 55,168,260 | +0.16(+3.72%) |
Sep 26, 2018 | 4.392 | 4.503 | 4.371 | 4.412 | 36,162,180 | +0.08(+1.80%) |
Sep 25, 2018 | 4.203 | 4.355 | 4.195 | 4.334 | 32,219,188 | +0.01(+0.29%) |
Sep 24, 2018 | 4.437 | 4.462 | 4.291 | 4.322 | 35,757,664 | -0.14(-3.22%) |
Sep 21, 2018 | 4.380 | 4.525 | 4.365 | 4.466 | 36,301,488 | +0.09(+2.16%) |
Sep 20, 2018 | 4.392 | 4.441 | 4.318 | 4.371 | 28,433,006 | +0.05(+1.24%) |
Sep 19, 2018 | 4.260 | 4.384 | 4.244 | 4.318 | 39,445,684 | +0.04(+0.96%) |
Sep 18, 2018 | 4.297 | 4.338 | 4.260 | 4.277 | 34,212,796 | -0.02(-0.38%) |
Sep 17, 2018 | 4.145 | 4.314 | 4.145 | 4.293 | 33,773,084 | +0.14(+3.26%) |
Sep 14, 2018 | 4.129 | 4.193 | 4.067 | 4.158 | 30,569,048 | +0.09(+2.12%) |
Sep 13, 2018 | 4.112 | 4.154 | 4.047 | 4.071 | 45,337,496 | -0.07(-1.69%) |
Sep 12, 2018 | 4.195 | 4.209 | 4.119 | 4.141 | 40,326,396 | +0.03(+0.80%) |
Sep 11, 2018 | 4.141 | 4.170 | 4.084 | 4.108 | 46,153,704 | -0.20(-4.67%) |
Sep 10, 2018 | 4.314 | 4.332 | 4.256 | 4.310 | 26,026,150 | -0.04(-0.85%) |
Sep 07, 2018 | 4.396 | 4.396 | 4.301 | 4.347 | 26,486,408 | +0.09(+2.03%) |
Sep 06, 2018 | 4.162 | 4.297 | 4.108 | 4.260 | 39,149,168 | +0.12(+2.88%) |
Sep 05, 2018 | 4.067 | 4.191 | 4.057 | 4.141 | 39,106,908 | +0.05(+1.20%) |
Sep 04, 2018 | 4.067 | 4.137 | 4.063 | 4.092 | 56,681,068 | -0.19(-4.38%) |
Aug 31, 2018 | 4.279 | 4.279 | 4.279 | 0 | +0.14(+3.48%) | |
Aug 30, 2018 | 4.255 | 4.275 | 4.113 | 4.136 | 43,741,304 | -0.19(-4.37%) |
Aug 29, 2018 | 4.292 | 4.341 | 4.259 | 4.325 | 22,855,304 | +0.07(+1.74%) |
Aug 28, 2018 | 4.279 | 4.296 | 4.205 | 4.251 | 28,671,968 | -0.07(-1.52%) |
Aug 27, 2018 | 4.255 | 4.341 | 4.226 | 4.316 | 20,749,766 | +0.14(+3.24%) |
Aug 24, 2018 | 4.218 | 4.234 | 4.111 | 4.181 | 24,776,812 | +0.03(+0.79%) |
Aug 23, 2018 | 4.357 | 4.374 | 4.127 | 4.148 | 37,310,464 | -0.21(-4.81%) |
Aug 22, 2018 | 4.210 | 4.370 | 4.197 | 4.357 | 38,431,272 | +0.06(+1.43%) |
Aug 21, 2018 | 4.362 | 4.394 | 4.259 | 4.296 | 71,471,296 | -0.14(-3.06%) |
Aug 20, 2018 | 4.407 | 4.456 | 4.398 | 4.431 | 60,822,576 | -0.00(-0.09%) |
Aug 17, 2018 | 4.492 | 4.500 | 4.399 | 4.436 | 38,124,472 | -0.11(-2.48%) |
Aug 16, 2018 | 4.609 | 4.633 | 4.516 | 4.548 | 34,627,948 | -0.01(-0.18%) |
Aug 15, 2018 | 4.536 | 4.605 | 4.488 | 4.557 | 34,311,204 | -0.08(-1.65%) |
Aug 14, 2018 | 4.597 | 4.645 | 4.536 | 4.633 | 28,741,820 | +0.11(+2.50%) |
Aug 13, 2018 | 4.399 | 4.548 | 4.395 | 4.520 | 59,120,964 | -0.02(-0.44%) |
Aug 10, 2018 | 4.589 | 4.609 | 4.456 | 4.540 | 54,893,240 | -0.22(-4.58%) |
Aug 09, 2018 | 4.798 | 4.831 | 4.720 | 4.758 | 23,840,628 | -0.10(-2.07%) |
Aug 08, 2018 | 4.992 | 5.020 | 4.829 | 4.859 | 31,565,524 | -0.08(-1.63%) |
Aug 07, 2018 | 5.048 | 5.081 | 4.887 | 4.940 | 44,098,848 | -0.07(-1.45%) |
Aug 06, 2018 | 5.048 | 5.081 | 4.996 | 5.012 | 31,122,392 | -0.08(-1.51%) |
Aug 03, 2018 | 4.984 | 5.107 | 4.982 | 5.089 | 21,626,766 | +0.19(+3.95%) |
Aug 02, 2018 | 4.815 | 4.940 | 4.794 | 4.895 | 24,942,462 | +0.02(+0.33%) |
Aug 01, 2018 | 4.875 | 4.919 | 4.839 | 4.879 | 21,204,268 | +0.05(+0.95%) |
Jul 31, 2018 | 4.898 | 4.946 | 4.817 | 4.833 | 43,757,476 | -0.25(-4.99%) |
Jul 30, 2018 | 5.063 | 5.120 | 5.031 | 5.087 | 21,577,310 | +0.08(+1.61%) |
Jul 27, 2018 | 5.031 | 5.067 | 4.966 | 5.007 | 26,444,068 | +0.04(+0.73%) |
Jul 26, 2018 | 5.043 | 5.071 | 4.932 | 4.970 | 39,893,736 | -0.15(-2.84%) |
Jul 25, 2018 | 5.007 | 5.128 | 4.986 | 5.115 | 41,034,320 | +0.22(+4.53%) |
Jul 24, 2018 | 4.894 | 4.924 | 4.857 | 4.894 | 23,123,884 | +0.07(+1.42%) |
Jul 23, 2018 | 4.886 | 4.898 | 4.805 | 4.825 | 27,164,518 | -0.09(-1.89%) |
Jul 20, 2018 | 4.918 | 4.970 | 4.890 | 4.918 | 55,007,276 | +0.22(+4.72%) |
Jul 19, 2018 | 4.539 | 4.708 | 4.511 | 4.696 | 30,421,676 | +0.03(+0.69%) |
Jul 18, 2018 | 4.680 | 4.735 | 4.656 | 4.664 | 23,270,904 | -0.04(-0.77%) |
Jul 17, 2018 | 4.591 | 4.724 | 4.559 | 4.700 | 28,284,770 | +0.10(+2.19%) |
Jul 16, 2018 | 4.604 | 4.648 | 4.561 | 4.599 | 29,026,490 | -0.04(-0.78%) |
Jul 13, 2018 | 4.491 | 4.650 | 4.462 | 4.636 | 30,747,832 | +0.16(+3.51%) |
Jul 12, 2018 | 4.446 | 4.531 | 4.446 | 4.479 | 29,887,948 | +0.08(+1.83%) |
Jul 11, 2018 | 4.422 | 4.452 | 4.384 | 4.398 | 44,505,576 | -0.05(-1.18%) |
Jul 10, 2018 | 4.438 | 4.464 | 4.386 | 4.450 | 39,363,036 | +0.05(+1.19%) |
Jul 09, 2018 | 4.386 | 4.434 | 4.354 | 4.398 | 17,274,784 | +0.01(+0.28%) |
Jul 06, 2018 | 4.273 | 4.402 | 4.253 | 4.386 | 19,970,964 | +0.09(+2.06%) |
Jul 05, 2018 | 4.321 | 4.325 | 4.221 | 4.297 | 33,034,456 | +0.02(+0.47%) |
Jul 03, 2018 | 4.277 | 4.277 | 4.277 | 0 | +0.11(+2.61%) | |
Jul 02, 2018 | 4.120 | 4.166 | 4.108 | 4.168 | 15,585,568 | -0.01(-0.35%) |
Jun 29, 2018 | 4.191 | 4.263 | 4.167 | 4.183 | 24,030,692 | +0.03(+0.78%) |
Jun 28, 2018 | 4.106 | 4.187 | 4.071 | 4.150 | 21,171,706 | +0.15(+3.62%) |
Jun 27, 2018 | 4.167 | 4.181 | 3.997 | 4.005 | 23,281,046 | -0.16(-3.87%) |
Jun 26, 2018 | 4.263 | 4.263 | 4.138 | 4.167 | 23,532,786 | -0.05(-1.24%) |
Jun 25, 2018 | 4.247 | 4.271 | 4.128 | 4.219 | 25,216,438 | +0.02(+0.48%) |
Jun 22, 2018 | 4.235 | 4.243 | 4.159 | 4.199 | 26,340,872 | +0.01(+0.19%) |
Jun 21, 2018 | 4.259 | 4.291 | 4.159 | 4.191 | 35,521,048 | -0.08(-1.79%) |
Jun 20, 2018 | 4.376 | 4.392 | 4.207 | 4.267 | 46,800,204 | +0.03(+0.67%) |
Jun 19, 2018 | 4.082 | 4.316 | 4.078 | 4.239 | 47,212,180 | +0.17(+4.16%) |
Jun 18, 2018 | 4.066 | 4.116 | 4.026 | 4.070 | 35,078,648 | -0.09(-2.23%) |
Jun 15, 2018 | 4.195 | 4.009 | 4.163 | 43,085,456 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.312 | 4.324 | 4.054 | 4.070 | 52,570,484 | -0.21(-4.99%) |
Jun 13, 2018 | 4.360 | 4.376 | 4.215 | 4.283 | 28,983,470 | -0.06(-1.48%) |
Jun 12, 2018 | 4.364 | 4.441 | 4.314 | 4.348 | 23,114,822 | -0.00(-0.09%) |
Jun 11, 2018 | 4.509 | 4.521 | 4.330 | 4.352 | 27,887,698 | -0.10(-2.26%) |
Jun 08, 2018 | 4.420 | 4.513 | 4.227 | 4.453 | 68,424,896 | +0.21(+4.94%) |
Jun 07, 2018 | 4.328 | 4.340 | 4.038 | 4.243 | 77,212,488 | -0.21(-4.79%) |
Jun 06, 2018 | 4.428 | 4.457 | 33,204,474 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.779 | 4.799 | 4.578 | 4.610 | 30,185,506 | -0.21(-4.43%) |
Jun 04, 2018 | 4.811 | 4.847 | 4.783 | 4.823 | 33,238,988 | +0.12(+2.66%) |
Jun 01, 2018 | 4.731 | 4.783 | 4.594 | 4.698 | 37,469,020 | +0.05(+0.99%) |
May 31, 2018 | 4.673 | 4.683 | 4.624 | 4.653 | 17,535,354 | +0.02(+0.35%) |
May 30, 2018 | 4.689 | 4.697 | 4.566 | 4.636 | 33,018,776 | +0.01(+0.17%) |
May 29, 2018 | 4.705 | 4.761 | 4.608 | 4.628 | 70,501,712 | -0.30(-6.13%) |
May 25, 2018 | 4.931 | 4.931 | 4.931 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.943 | 5.019 | 4.890 | 5.011 | 27,092,692 | +0.03(+0.65%) |
May 23, 2018 | 4.999 | 5.047 | 4.947 | 4.979 | 27,108,904 | -0.05(-1.04%) |
May 22, 2018 | 4.947 | 5.128 | 4.944 | 5.031 | 39,874,480 | +0.17(+3.48%) |
May 21, 2018 | 4.975 | 4.975 | 4.812 | 4.862 | 32,184,120 | -0.00(-0.08%) |
May 18, 2018 | 4.810 | 4.870 | 4.737 | 4.866 | 81,673,056 | -0.10(-2.11%) |
May 17, 2018 | 5.188 | 5.200 | 4.939 | 4.971 | 43,627,668 | -0.29(-5.51%) |
May 16, 2018 | 5.233 | 5.293 | 5.229 | 5.261 | 14,403,660 | +0.04(+0.69%) |
May 15, 2018 | 5.116 | 5.241 | 5.076 | 5.225 | 34,161,256 | -0.06(-1.07%) |
May 14, 2018 | 5.398 | 5.458 | 5.213 | 5.281 | 25,311,016 | -0.12(-2.31%) |
May 11, 2018 | 5.531 | 5.555 | 5.370 | 5.406 | 18,540,686 | -0.13(-2.40%) |
May 10, 2018 | 5.430 | 5.565 | 5.414 | 5.539 | 22,664,188 | +0.20(+3.77%) |
May 09, 2018 | 5.325 | 5.349 | 5.267 | 5.337 | 23,059,814 | -0.02(-0.30%) |
May 08, 2018 | 5.374 | 5.412 | 5.289 | 5.354 | 19,608,914 | -0.01(-0.23%) |
May 07, 2018 | 5.374 | 5.444 | 5.335 | 5.366 | 21,232,638 | -0.05(-0.89%) |
May 04, 2018 | 5.410 | 5.482 | 5.398 | 5.414 | 26,950,872 | -0.05(-0.88%) |
May 03, 2018 | 5.543 | 5.553 | 5.406 | 5.462 | 28,782,328 | -0.08(-1.45%) |
May 02, 2018 | 5.708 | 5.720 | 5.507 | 5.543 | 34,331,836 | -0.30(-5.08%) |
May 01, 2018 | 5.847 | 5.868 | 5.714 | 5.839 | 10,551,476 | -0.01(-0.21%) |
Apr 30, 2018 | 5.988 | 6.000 | 5.837 | 5.851 | 12,920,508 | -0.14(-2.42%) |
Apr 27, 2018 | 6.045 | 6.049 | 5.968 | 5.996 | 13,653,965 | +0.02(+0.34%) |
Apr 26, 2018 | 5.888 | 5.988 | 5.841 | 5.976 | 15,802,398 | +0.14(+2.34%) |
Apr 25, 2018 | 5.795 | 5.853 | 5.767 | 5.839 | 15,508,431 | -0.05(-0.89%) |
Apr 24, 2018 | 5.968 | 6.019 | 5.863 | 5.892 | 14,683,343 | -0.04(-0.68%) |
Apr 23, 2018 | 5.936 | 5.972 | 5.868 | 5.932 | 12,924,245 | -0.08(-1.27%) |
Apr 20, 2018 | 6.025 | 6.049 | 5.960 | 6.008 | 17,650,184 | -0.08(-1.26%) |
Apr 19, 2018 | 6.053 | 6.117 | 6.008 | 6.085 | 19,172,022 | -0.08(-1.31%) |
Apr 18, 2018 | 6.121 | 6.200 | 6.073 | 6.166 | 17,241,898 | +0.17(+2.89%) |
Apr 17, 2018 | 5.924 | 6.015 | 5.876 | 5.992 | 20,356,950 | +0.12(+1.99%) |
Apr 16, 2018 | 5.980 | 5.984 | 5.831 | 5.876 | 27,027,514 | -0.06(-1.08%) |
Apr 13, 2018 | 6.073 | 6.089 | 5.928 | 5.940 | 14,785,982 | -0.17(-2.83%) |
Apr 12, 2018 | 6.137 | 6.145 | 6.085 | 6.113 | 12,059,916 | +0.04(+0.60%) |
Apr 11, 2018 | 5.980 | 6.111 | 5.968 | 6.077 | 15,128,261 | +0.09(+1.48%) |
Apr 10, 2018 | 5.924 | 6.006 | 5.874 | 5.988 | 18,668,694 | +0.08(+1.36%) |
Apr 09, 2018 | 6.085 | 6.105 | 5.900 | 5.908 | 22,680,890 | -0.21(-3.36%) |
Apr 06, 2018 | 6.133 | 6.178 | 6.021 | 6.113 | 16,181,932 | -0.04(-0.72%) |
Apr 05, 2018 | 6.302 | 6.347 | 6.145 | 6.157 | 28,583,330 | +0.00(+0.00%) |
Apr 04, 2018 | 5.980 | 6.170 | 5.938 | 6.157 | 26,620,056 | +0.04(+0.66%) |
Apr 03, 2018 | 6.246 | 6.290 | 6.089 | 6.117 | 23,926,968 | -0.10(-1.68%) |
Apr 02, 2018 | 6.278 | 6.319 | 6.153 | 6.222 | 25,227,670 | -0.06(-0.93%) |
Mar 29, 2018 | 6.281 | 6.281 | 6.281 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.051 | 6.136 | 6.015 | 6.128 | 20,632,124 | +0.07(+1.13%) |
Mar 27, 2018 | 6.184 | 6.206 | 6.027 | 6.059 | 16,300,067 | -0.13(-2.15%) |
Mar 26, 2018 | 6.204 | 6.232 | 6.112 | 6.192 | 12,331,284 | +0.10(+1.59%) |
Mar 23, 2018 | 6.079 | 6.216 | 6.059 | 6.095 | 24,991,548 | +0.04(+0.66%) |
Mar 22, 2018 | 6.075 | 6.150 | 6.025 | 6.055 | 18,167,686 | -0.10(-1.70%) |
Mar 21, 2018 | 6.132 | 6.180 | 6.095 | 6.160 | 24,865,068 | +0.04(+0.72%) |
Mar 20, 2018 | 6.136 | 6.144 | 6.031 | 6.116 | 25,466,414 | -0.01(-0.20%) |
Mar 19, 2018 | 6.240 | 6.273 | 6.120 | 6.128 | 35,122,988 | -0.14(-2.19%) |
Mar 16, 2018 | 6.289 | 6.379 | 6.248 | 6.264 | 30,915,492 | -0.04(-0.70%) |
Mar 15, 2018 | 6.301 | 6.337 | 6.196 | 6.309 | 20,945,618 | -0.05(-0.76%) |
Mar 14, 2018 | 6.482 | 6.482 | 6.299 | 6.357 | 21,745,874 | -0.10(-1.56%) |
Mar 13, 2018 | 6.534 | 6.546 | 6.428 | 6.458 | 18,278,688 | -0.07(-1.05%) |
Mar 12, 2018 | 6.462 | 6.538 | 6.442 | 6.526 | 15,681,351 | +0.07(+1.12%) |
Mar 09, 2018 | 6.434 | 6.486 | 6.397 | 6.454 | 12,695,179 | +0.10(+1.58%) |
Mar 08, 2018 | 6.422 | 6.430 | 6.297 | 6.353 | 17,785,250 | -0.06(-0.88%) |
Mar 07, 2018 | 6.327 | 6.409 | 14,812,321 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.554 | 6.587 | 6.498 | 6.514 | 18,499,896 | +0.04(+0.62%) |
Mar 05, 2018 | 6.293 | 6.478 | 6.273 | 6.474 | 18,703,704 | +0.14(+2.29%) |
Mar 02, 2018 | 6.260 | 6.349 | 6.196 | 6.329 | 31,297,816 | +0.01(+0.19%) |
Mar 01, 2018 | 6.301 | 6.405 | 6.228 | 6.317 | 27,795,890 | +0.05(+0.80%) |
Feb 28, 2018 | 6.444 | 6.454 | 6.263 | 6.267 | 32,496,120 | -0.19(-2.93%) |
Feb 27, 2018 | 6.573 | 6.589 | 6.444 | 6.456 | 23,797,306 | -0.14(-2.20%) |
Feb 26, 2018 | 6.629 | 6.629 | 6.532 | 6.601 | 20,084,866 | +0.02(+0.31%) |
Feb 23, 2018 | 6.565 | 6.585 | 6.440 | 6.581 | 20,599,536 | +0.06(+0.99%) |
Feb 22, 2018 | 6.476 | 6.516 | 22,238,758 | +0.07(+1.12%) | ||
Feb 21, 2018 | 6.492 | 6.605 | 6.436 | 6.444 | 21,972,376 | +0.06(+0.88%) |
Feb 20, 2018 | 6.275 | 6.448 | 6.263 | 6.387 | 27,835,918 | +0.09(+1.47%) |
Feb 16, 2018 | 6.295 | 6.295 | 6.295 | 0 | +0.03(+0.41%) | |
Feb 15, 2018 | 6.358 | 6.362 | 6.242 | 6.269 | 24,238,042 | -0.01(-0.18%) |
Feb 14, 2018 | 5.992 | 6.321 | 5.957 | 6.281 | 36,581,576 | +0.25(+4.15%) |
Feb 13, 2018 | 5.992 | 6.067 | 5.969 | 6.030 | 13,018,234 | +0.01(+0.13%) |
Feb 12, 2018 | 6.015 | 6.077 | 5.961 | 6.023 | 18,930,106 | +0.06(+1.03%) |
Feb 09, 2018 | 5.938 | 5.992 | 5.761 | 5.961 | 36,727,576 | +0.14(+2.38%) |
Feb 08, 2018 | 6.077 | 6.084 | 5.822 | 5.822 | 36,172,060 | -0.09(-1.50%) |
Feb 07, 2018 | 6.169 | 6.177 | 5.911 | 5.911 | 44,257,192 | -0.27(-4.36%) |
Feb 06, 2018 | 6.011 | 6.227 | 5.988 | 6.181 | 34,282,904 | +0.21(+3.58%) |
Feb 05, 2018 | 6.150 | 6.231 | 5.849 | 5.967 | 19,978,020 | -0.20(-3.28%) |
Feb 02, 2018 | 6.196 | 6.246 | 6.138 | 6.169 | 20,892,406 | -0.22(-3.50%) |
Feb 01, 2018 | 6.343 | 6.393 | 6.296 | 6.393 | 18,848,564 | +0.07(+1.19%) |
Jan 31, 2018 | 6.437 | 6.447 | 6.298 | 6.318 | 28,685,770 | +0.02(+0.31%) |
Jan 30, 2018 | 6.198 | 6.306 | 6.187 | 6.298 | 39,258,804 | +0.04(+0.62%) |
Jan 29, 2018 | 6.387 | 6.429 | 6.260 | 6.260 | 56,874,264 | -0.28(-4.30%) |
Jan 26, 2018 | 6.325 | 6.541 | 6.310 | 6.541 | 58,459,104 | +0.18(+2.78%) |
Jan 25, 2018 | 6.187 | 6.462 | 6.164 | 6.364 | 46,244,668 | +0.16(+2.61%) |
Jan 24, 2018 | 5.917 | 6.214 | 5.879 | 6.202 | 39,417,376 | +0.46(+8.05%) |
Jan 23, 2018 | 5.751 | 5.801 | 5.701 | 5.740 | 42,272,188 | -0.08(-1.46%) |
Jan 22, 2018 | 5.682 | 5.825 | 5.682 | 5.825 | 61,458,604 | +0.13(+2.30%) |
Jan 19, 2018 | 5.620 | 5.697 | 5.592 | 5.694 | 24,325,752 | +0.08(+1.51%) |
Jan 18, 2018 | 5.624 | 5.651 | 5.578 | 5.609 | 21,797,906 | +0.01(+0.21%) |
Jan 17, 2018 | 5.486 | 5.620 | 5.470 | 5.597 | 17,264,352 | +0.09(+1.61%) |
Jan 16, 2018 | 5.489 | 5.516 | 5.478 | 5.509 | 20,929,076 | +0.07(+1.27%) |
Jan 12, 2018 | 5.439 | 5.439 | 5.439 | 0 | -0.01(-0.14%) | |
Jan 11, 2018 | 5.320 | 5.447 | 5.314 | 5.447 | 34,681,840 | +0.16(+3.06%) |
Jan 10, 2018 | 5.316 | 5.285 | 14,288,092 | +0.02(+0.29%) | ||
Jan 09, 2018 | 5.320 | 5.324 | 5.266 | 5.270 | 17,474,520 | -0.07(-1.30%) |
Jan 08, 2018 | 5.378 | 5.409 | 5.333 | 5.339 | 28,393,554 | -0.07(-1.35%) |
Jan 05, 2018 | 5.328 | 5.418 | 5.308 | 5.412 | 18,930,230 | +0.07(+1.22%) |
Jan 04, 2018 | 5.351 | 5.403 | 5.332 | 5.347 | 51,670,416 | +0.07(+1.24%) |
Jan 03, 2018 | 5.204 | 5.289 | 5.189 | 5.281 | 46,438,632 | +0.07(+1.33%) |
Jan 02, 2018 | 5.127 | 5.212 | 5.112 | 5.212 | 15,688,298 | +0.21(+4.11%) |
Dec 29, 2017 | 5.006 | 5.006 | 5.006 | 0 | +0.03(+0.54%) | |
Dec 28, 2017 | 4.968 | 4.995 | 4.958 | 4.979 | 18,168,104 | +0.04(+0.86%) |
Dec 27, 2017 | 4.987 | 5.002 | 4.933 | 4.937 | 9,209,033 | -0.03(-0.62%) |
Dec 26, 2017 | 4.971 | 4.983 | 4.944 | 4.968 | 10,114,197 | +0.02(+0.47%) |
Dec 22, 2017 | 4.918 | 4.948 | 4.906 | 4.944 | 21,705,676 | -0.03(-0.62%) |
Dec 21, 2017 | 4.829 | 5.004 | 4.827 | 4.975 | 50,912,880 | +0.18(+3.78%) |
Dec 20, 2017 | 4.802 | 4.841 | 4.777 | 4.794 | 13,249,291 | +0.00(+0.08%) |
Dec 19, 2017 | 4.775 | 4.802 | 4.752 | 4.790 | 25,155,776 | -0.02(-0.40%) |
Dec 18, 2017 | 4.852 | 4.902 | 4.800 | 4.810 | 23,710,318 | +0.05(+1.05%) |
Dec 15, 2017 | 4.790 | 4.823 | 4.748 | 4.760 | 29,015,430 | +0.03(+0.61%) |
Dec 14, 2017 | 4.704 | 4.754 | 4.693 | 4.731 | 32,427,822 | -0.09(-1.91%) |
Dec 13, 2017 | 4.973 | 5.003 | 4.800 | 4.823 | 46,328,156 | -0.25(-4.92%) |
Dec 12, 2017 | 4.838 | 5.072 | 4.823 | 5.072 | 37,514,588 | +0.12(+2.48%) |
Dec 11, 2017 | 4.950 | 4.984 | 4.911 | 4.950 | 22,880,644 | +0.01(+0.23%) |
Dec 08, 2017 | 4.961 | 4.977 | 4.904 | 4.938 | 25,955,340 | +0.02(+0.47%) |
Dec 07, 2017 | 4.739 | 4.932 | 4.723 | 4.915 | 29,591,090 | -0.05(-1.00%) |
Dec 06, 2017 | 4.942 | 4.996 | 4.852 | 4.965 | 17,192,028 | +0.05(+1.09%) |
Dec 05, 2017 | 5.034 | 5.042 | 4.892 | 4.911 | 14,242,806 | -0.03(-0.70%) |
Dec 04, 2017 | 4.930 | 5.013 | 4.900 | 4.946 | 13,695,304 | +0.10(+2.06%) |
Dec 01, 2017 | 4.827 | 4.873 | 4.804 | 4.846 | 15,420,099 | +0.03(+0.67%) |
Nov 30, 2017 | 4.898 | 4.923 | 4.802 | 4.814 | 39,215,960 | -0.16(-3.16%) |
Nov 29, 2017 | 5.051 | 5.055 | 4.952 | 4.971 | 22,525,728 | -0.13(-2.56%) |
Nov 28, 2017 | 5.128 | 5.174 | 5.055 | 5.101 | 19,945,792 | +0.06(+1.22%) |
Nov 27, 2017 | 5.025 | 5.071 | 4.990 | 5.040 | 14,850,441 | -0.03(-0.68%) |
Nov 24, 2017 | 5.044 | 5.074 | 5.036 | 5.074 | 8,882,723 | -0.01(-0.23%) |
Nov 22, 2017 | 5.094 | 5.109 | 5.053 | 5.086 | 17,476,446 | +0.01(+0.15%) |
Nov 21, 2017 | 5.086 | 5.174 | 5.071 | 5.078 | 24,179,648 | +0.03(+0.53%) |
Nov 20, 2017 | 4.998 | 5.067 | 4.944 | 5.051 | 17,185,376 | +0.05(+1.00%) |
Nov 17, 2017 | 4.902 | 5.017 | 4.902 | 5.002 | 20,086,512 | +0.10(+2.03%) |
Nov 16, 2017 | 4.852 | 4.929 | 4.825 | 4.902 | 18,884,652 | +0.10(+2.00%) |
Nov 15, 2017 | 4.691 | 4.814 | 4.679 | 4.806 | 18,882,338 | +0.06(+1.29%) |
Nov 14, 2017 | 4.860 | 4.869 | 4.722 | 4.745 | 23,741,472 | -0.12(-2.52%) |
Nov 13, 2017 | 4.829 | 4.898 | 4.794 | 4.867 | 19,772,502 | +0.00(+0.00%) |
Nov 10, 2017 | 4.844 | 4.886 | 4.819 | 4.867 | 36,016,052 | -0.03(-0.55%) |
Nov 09, 2017 | 4.909 | 4.971 | 4.863 | 4.894 | 32,418,110 | -0.11(-2.22%) |
Nov 08, 2017 | 4.902 | 5.023 | 4.863 | 5.005 | 31,595,928 | +0.18(+3.82%) |
Nov 07, 2017 | 4.906 | 4.909 | 4.771 | 4.821 | 31,786,330 | -0.13(-2.63%) |
Nov 06, 2017 | 4.898 | 4.959 | 4.867 | 4.952 | 25,271,122 | +0.10(+2.06%) |
Nov 03, 2017 | 4.894 | 4.894 | 4.775 | 4.852 | 43,245,428 | -0.01(-0.24%) |
Nov 02, 2017 | 4.852 | 4.883 | 4.779 | 4.863 | 25,160,032 | +0.01(+0.24%) |