Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.587 | 5.643 | 5.496 | 5.620 | 34,234,520 | +0.08(+1.41%) |
Apr 29, 2019 | 5.607 | 5.639 | 5.522 | 5.542 | 22,633,070 | -0.04(-0.70%) |
Apr 26, 2019 | 5.522 | 5.620 | 5.503 | 5.581 | 13,965,707 | +0.06(+1.06%) |
Apr 25, 2019 | 5.431 | 5.561 | 5.340 | 5.522 | 23,683,606 | +0.11(+2.04%) |
Apr 24, 2019 | 5.451 | 5.454 | 5.350 | 5.412 | 23,263,706 | -0.10(-1.77%) |
Apr 23, 2019 | 5.464 | 5.542 | 5.425 | 5.509 | 15,850,991 | +0.09(+1.68%) |
Apr 22, 2019 | 5.425 | 5.490 | 5.366 | 5.418 | 16,082,459 | -0.03(-0.60%) |
Apr 18, 2019 | 5.340 | 5.519 | 5.311 | 5.451 | 26,747,876 | +0.08(+1.45%) |
Apr 17, 2019 | 5.516 | 5.529 | 5.282 | 5.373 | 35,727,832 | -0.12(-2.25%) |
Apr 16, 2019 | 5.522 | 5.600 | 5.470 | 5.496 | 49,630,088 | -0.04(-0.70%) |
Apr 15, 2019 | 5.594 | 5.600 | 5.483 | 5.535 | 22,351,586 | +0.02(+0.35%) |
Apr 12, 2019 | 5.607 | 5.691 | 5.447 | 5.516 | 48,880,280 | -0.13(-2.30%) |
Apr 11, 2019 | 5.717 | 5.743 | 5.594 | 5.646 | 25,614,404 | -0.14(-2.36%) |
Apr 10, 2019 | 5.808 | 5.831 | 5.730 | 5.782 | 26,983,568 | +0.03(+0.56%) |
Apr 09, 2019 | 5.763 | 5.763 | 5.665 | 5.750 | 15,722,483 | -0.05(-0.90%) |
Apr 08, 2019 | 5.776 | 5.821 | 5.730 | 5.801 | 14,684,724 | +0.00(+0.00%) |
Apr 05, 2019 | 5.698 | 5.834 | 5.685 | 5.801 | 19,460,712 | +0.08(+1.36%) |
Apr 04, 2019 | 5.574 | 5.753 | 5.561 | 5.724 | 20,958,518 | +0.14(+2.44%) |
Apr 03, 2019 | 5.743 | 5.782 | 5.574 | 5.587 | 50,608,484 | -0.11(-1.94%) |
Apr 02, 2019 | 5.750 | 5.750 | 5.639 | 5.698 | 22,427,606 | -0.03(-0.57%) |
Apr 01, 2019 | 5.808 | 5.827 | 5.711 | 5.730 | 34,915,896 | +0.01(+0.16%) |
Mar 29, 2019 | 5.715 | 5.754 | 5.637 | 5.721 | 38,143,392 | +0.08(+1.38%) |
Mar 28, 2019 | 5.422 | 5.708 | 5.406 | 5.643 | 51,468,912 | +0.23(+4.20%) |
Mar 27, 2019 | 5.546 | 5.585 | 5.403 | 5.416 | 48,438,524 | -0.29(-5.12%) |
Mar 26, 2019 | 5.708 | 5.728 | 5.617 | 5.708 | 25,641,190 | +0.07(+1.27%) |
Mar 25, 2019 | 5.611 | 5.744 | 5.604 | 5.637 | 27,777,870 | +0.05(+0.81%) |
Mar 22, 2019 | 5.663 | 5.715 | 5.555 | 5.591 | 64,895,832 | -0.34(-5.70%) |
Mar 21, 2019 | 6.052 | 6.052 | 5.786 | 5.929 | 50,072,996 | -0.16(-2.67%) |
Mar 20, 2019 | 6.143 | 6.215 | 6.039 | 6.091 | 29,619,544 | -0.10(-1.68%) |
Mar 19, 2019 | 6.319 | 6.325 | 6.169 | 6.195 | 32,123,564 | -0.13(-2.05%) |
Mar 18, 2019 | 6.241 | 6.338 | 6.234 | 6.325 | 19,284,608 | +0.10(+1.67%) |
Mar 15, 2019 | 6.247 | 6.299 | 6.208 | 6.221 | 31,241,618 | +0.02(+0.31%) |
Mar 14, 2019 | 6.306 | 6.319 | 6.130 | 6.202 | 26,550,216 | -0.16(-2.45%) |
Mar 13, 2019 | 6.254 | 6.416 | 6.215 | 6.357 | 21,164,568 | +0.10(+1.56%) |
Mar 12, 2019 | 6.241 | 6.286 | 6.215 | 6.260 | 20,027,176 | +0.02(+0.31%) |
Mar 11, 2019 | 6.091 | 6.247 | 6.078 | 6.241 | 24,992,982 | +0.27(+4.46%) |
Mar 08, 2019 | 5.909 | 6.007 | 5.903 | 5.974 | 18,751,470 | +0.03(+0.55%) |
Mar 07, 2019 | 5.916 | 5.942 | 5.831 | 5.942 | 66,682,960 | +0.03(+0.44%) |
Mar 06, 2019 | 6.013 | 6.039 | 5.851 | 5.916 | 31,688,940 | -0.10(-1.73%) |
Mar 05, 2019 | 6.033 | 6.052 | 5.955 | 6.020 | 11,487,795 | +0.01(+0.22%) |
Mar 04, 2019 | 6.026 | 6.130 | 5.935 | 6.007 | 15,895,318 | -0.02(-0.32%) |
Mar 01, 2019 | 6.052 | 6.085 | 5.994 | 6.026 | 24,328,910 | -0.08(-1.24%) |
Feb 28, 2019 | 6.186 | 6.193 | 6.056 | 6.102 | 26,835,470 | -0.14(-2.29%) |
Feb 27, 2019 | 6.232 | 6.270 | 6.199 | 6.245 | 14,255,635 | -0.01(-0.10%) |
Feb 26, 2019 | 6.245 | 6.275 | 6.209 | 6.251 | 15,200,884 | +0.01(+0.10%) |
Feb 25, 2019 | 6.374 | 6.381 | 6.232 | 6.245 | 15,841,667 | -0.06(-1.03%) |
Feb 22, 2019 | 6.303 | 6.355 | 6.283 | 6.309 | 20,145,520 | +0.11(+1.85%) |
Feb 21, 2019 | 6.127 | 6.216 | 6.071 | 6.195 | 61,876,964 | +0.04(+0.70%) |
Feb 20, 2019 | 6.232 | 6.328 | 6.145 | 6.152 | 26,851,898 | -0.09(-1.48%) |
Feb 19, 2019 | 6.207 | 6.294 | 6.201 | 6.244 | 21,365,186 | -0.01(-0.10%) |
Feb 15, 2019 | 6.226 | 6.263 | 6.139 | 6.250 | 30,570,448 | +0.03(+0.50%) |
Feb 14, 2019 | 5.954 | 6.269 | 5.935 | 6.219 | 43,332,612 | +0.15(+2.44%) |
Feb 13, 2019 | 6.152 | 6.176 | 6.016 | 6.071 | 24,374,984 | -0.16(-2.58%) |
Feb 12, 2019 | 6.158 | 6.294 | 6.121 | 6.232 | 32,379,132 | +0.19(+3.17%) |
Feb 11, 2019 | 6.114 | 6.121 | 5.960 | 6.040 | 26,798,328 | -0.10(-1.61%) |
Feb 08, 2019 | 6.189 | 6.213 | 5.972 | 6.139 | 47,406,296 | +0.11(+1.84%) |
Feb 07, 2019 | 6.114 | 6.121 | 5.957 | 6.028 | 46,387,848 | -0.03(-0.51%) |
Feb 06, 2019 | 6.176 | 6.213 | 6.047 | 6.059 | 55,839,400 | -0.25(-3.92%) |
Feb 05, 2019 | 6.442 | 6.460 | 6.281 | 6.306 | 103,084,040 | -0.35(-5.29%) |
Feb 04, 2019 | 6.497 | 6.670 | 6.473 | 6.658 | 23,940,124 | +0.12(+1.89%) |
Feb 01, 2019 | 6.479 | 6.553 | 6.436 | 6.534 | 22,994,624 | -0.03(-0.53%) |
Jan 31, 2019 | 6.526 | 6.643 | 6.507 | 6.569 | 36,241,348 | +0.19(+3.00%) |
Jan 30, 2019 | 6.291 | 6.415 | 6.180 | 6.378 | 25,329,390 | +0.10(+1.57%) |
Jan 29, 2019 | 6.316 | 6.322 | 6.260 | 6.279 | 31,528,562 | +0.09(+1.40%) |
Jan 28, 2019 | 6.081 | 6.260 | 6.069 | 6.192 | 23,047,886 | +0.01(+0.20%) |
Jan 25, 2019 | 6.162 | 6.236 | 5.532 | 6.180 | 20,206,742 | +0.10(+1.62%) |
Jan 24, 2019 | 6.112 | 6.174 | 6.069 | 6.081 | 42,001,308 | -0.06(-0.91%) |
Jan 23, 2019 | 6.100 | 6.146 | 6.020 | 6.137 | 22,598,172 | +0.10(+1.74%) |
Jan 22, 2019 | 6.087 | 6.137 | 5.976 | 6.032 | 18,160,824 | -0.14(-2.30%) |
Jan 18, 2019 | 6.205 | 6.229 | 6.125 | 6.174 | 21,885,900 | +0.04(+0.70%) |
Jan 17, 2019 | 6.020 | 6.155 | 6.020 | 6.131 | 17,026,866 | -0.01(-0.10%) |
Jan 16, 2019 | 6.106 | 6.180 | 6.081 | 6.137 | 14,848,038 | -0.06(-1.00%) |
Jan 15, 2019 | 6.192 | 6.229 | 6.087 | 6.199 | 35,687,224 | -0.09(-1.38%) |
Jan 14, 2019 | 6.192 | 6.322 | 6.174 | 6.285 | 19,122,364 | +0.04(+0.69%) |
Jan 11, 2019 | 6.205 | 6.254 | 6.155 | 6.242 | 27,615,476 | -0.06(-0.98%) |
Jan 10, 2019 | 6.304 | 6.412 | 6.223 | 6.304 | 49,579,116 | -0.04(-0.58%) |
Jan 09, 2019 | 6.285 | 6.372 | 6.273 | 6.341 | 27,879,466 | +0.13(+2.09%) |
Jan 08, 2019 | 6.087 | 6.236 | 6.044 | 6.211 | 31,350,568 | +0.11(+1.82%) |
Jan 07, 2019 | 6.180 | 6.196 | 6.051 | 6.100 | 34,601,968 | -0.06(-0.90%) |
Jan 04, 2019 | 6.032 | 6.220 | 5.992 | 6.155 | 28,482,508 | +0.08(+1.32%) |
Jan 03, 2019 | 6.007 | 6.143 | 5.958 | 6.075 | 26,124,952 | +0.08(+1.34%) |
Jan 02, 2019 | 5.717 | 6.020 | 5.711 | 5.995 | 36,711,816 | +0.35(+6.28%) |
Dec 31, 2018 | 5.628 | 5.671 | 5.591 | 5.640 | 12,088,794 | +0.06(+1.11%) |
Dec 28, 2018 | 5.542 | 5.640 | 5.517 | 5.579 | 16,673,986 | +0.09(+1.57%) |
Dec 27, 2018 | 5.301 | 5.492 | 5.264 | 5.492 | 33,278,352 | +0.16(+3.01%) |
Dec 26, 2018 | 5.301 | 5.332 | 5.202 | 5.332 | 44,967,648 | +0.01(+0.12%) |
Dec 24, 2018 | 5.363 | 5.424 | 5.307 | 5.326 | 9,724,574 | -0.08(-1.48%) |
Dec 21, 2018 | 5.536 | 5.566 | 5.387 | 5.406 | 26,045,628 | -0.15(-2.77%) |
Dec 20, 2018 | 5.560 | 5.622 | 5.505 | 5.560 | 48,870,116 | +0.12(+2.15%) |
Dec 19, 2018 | 5.573 | 5.671 | 5.400 | 5.443 | 25,481,832 | -0.06(-1.12%) |
Dec 18, 2018 | 5.486 | 5.573 | 5.461 | 5.505 | 25,047,794 | +0.07(+1.28%) |
Dec 17, 2018 | 5.546 | 5.552 | 5.398 | 5.435 | 22,827,520 | -0.14(-2.54%) |
Dec 14, 2018 | 5.589 | 5.633 | 5.528 | 5.577 | 13,603,411 | -0.08(-1.42%) |
Dec 13, 2018 | 5.565 | 5.663 | 5.543 | 5.657 | 14,211,956 | +0.11(+2.00%) |
Dec 12, 2018 | 5.583 | 5.657 | 5.537 | 5.546 | 28,296,746 | +0.08(+1.47%) |
Dec 11, 2018 | 5.503 | 5.509 | 5.386 | 5.466 | 22,363,198 | +0.03(+0.57%) |
Dec 10, 2018 | 5.472 | 5.528 | 5.404 | 5.435 | 22,209,512 | -0.16(-2.87%) |
Dec 07, 2018 | 5.713 | 5.774 | 5.577 | 5.596 | 26,238,312 | -0.08(-1.41%) |
Dec 06, 2018 | 5.435 | 5.707 | 5.417 | 5.676 | 27,141,940 | +0.04(+0.66%) |
Dec 04, 2018 | 5.707 | 5.750 | 5.559 | 5.639 | 20,280,710 | -0.05(-0.87%) |
Dec 03, 2018 | 5.824 | 5.836 | 5.657 | 5.688 | 22,516,356 | -0.07(-1.14%) |
Nov 30, 2018 | 5.809 | 5.818 | 5.717 | 5.754 | 18,905,256 | -0.01(-0.11%) |
Nov 29, 2018 | 5.797 | 5.809 | 5.720 | 5.760 | 23,750,614 | +0.02(+0.43%) |
Nov 28, 2018 | 5.649 | 5.772 | 5.507 | 5.735 | 21,197,362 | +0.17(+3.10%) |
Nov 27, 2018 | 5.423 | 5.595 | 5.416 | 5.562 | 27,972,422 | +0.23(+4.32%) |
Nov 26, 2018 | 5.497 | 5.513 | 5.305 | 5.332 | 28,562,062 | -0.21(-3.85%) |
Nov 23, 2018 | 5.525 | 5.566 | 5.492 | 5.546 | 8,863,253 | -0.04(-0.74%) |
Nov 21, 2018 | 5.587 | 5.587 | 5.587 | 0 | +0.03(+0.52%) | |
Nov 20, 2018 | 5.595 | 5.661 | 5.554 | 5.558 | 31,960,070 | -0.19(-3.36%) |
Nov 19, 2018 | 5.731 | 5.793 | 5.702 | 5.751 | 34,438,856 | +0.00(+0.00%) |
Nov 16, 2018 | 5.677 | 5.797 | 5.632 | 5.751 | 29,760,906 | +0.05(+0.87%) |
Nov 15, 2018 | 5.521 | 5.739 | 5.521 | 5.702 | 28,331,734 | +0.16(+2.89%) |
Nov 14, 2018 | 5.542 | 5.550 | 5.423 | 5.542 | 45,905,276 | +0.09(+1.66%) |
Nov 13, 2018 | 5.460 | 5.513 | 5.379 | 5.451 | 30,216,298 | -0.09(-1.71%) |
Nov 12, 2018 | 5.558 | 5.587 | 5.488 | 5.546 | 20,620,134 | -0.03(-0.52%) |
Nov 09, 2018 | 5.542 | 5.595 | 5.418 | 5.575 | 43,441,084 | +0.07(+1.35%) |
Nov 08, 2018 | 5.579 | 5.632 | 5.455 | 5.501 | 34,494,360 | -0.09(-1.69%) |
Nov 07, 2018 | 5.542 | 5.599 | 5.421 | 5.595 | 35,969,004 | +0.07(+1.19%) |
Nov 06, 2018 | 5.497 | 5.550 | 5.435 | 5.529 | 45,376,072 | -0.00(-0.07%) |
Nov 05, 2018 | 5.575 | 5.589 | 5.497 | 5.534 | 32,082,180 | -0.08(-1.46%) |
Nov 02, 2018 | 5.608 | 5.688 | 5.562 | 5.616 | 33,903,564 | +0.06(+1.04%) |
Nov 01, 2018 | 5.492 | 5.558 | 5.416 | 5.558 | 42,454,348 | +0.15(+2.69%) |
Oct 31, 2018 | 5.499 | 5.507 | 5.286 | 5.413 | 63,975,052 | -0.10(-1.86%) |
Oct 30, 2018 | 5.240 | 5.520 | 5.224 | 5.516 | 76,635,528 | +0.21(+4.03%) |
Oct 29, 2018 | 5.639 | 5.663 | 5.246 | 5.302 | 65,178,028 | -0.14(-2.64%) |
Oct 26, 2018 | 5.380 | 5.487 | 5.306 | 5.446 | 39,263,820 | +0.11(+2.08%) |
Oct 25, 2018 | 5.273 | 5.429 | 5.226 | 5.335 | 50,606,804 | +0.14(+2.61%) |
Oct 24, 2018 | 5.405 | 5.409 | 5.199 | 5.199 | 31,506,668 | -0.19(-3.51%) |
Oct 23, 2018 | 5.306 | 5.413 | 5.269 | 5.388 | 31,626,582 | -0.03(-0.53%) |
Oct 22, 2018 | 5.400 | 5.462 | 5.390 | 5.417 | 21,115,406 | +0.11(+2.09%) |
Oct 19, 2018 | 5.355 | 5.382 | 5.275 | 5.306 | 37,619,020 | +0.01(+0.16%) |
Oct 18, 2018 | 5.429 | 5.446 | 5.289 | 5.298 | 27,578,002 | -0.17(-3.16%) |
Oct 17, 2018 | 5.446 | 5.577 | 5.425 | 5.470 | 34,893,172 | +0.00(+0.08%) |
Oct 16, 2018 | 5.368 | 5.476 | 5.335 | 5.466 | 30,953,096 | +0.21(+3.99%) |
Oct 15, 2018 | 5.248 | 5.339 | 5.240 | 5.257 | 25,671,002 | -0.02(-0.47%) |
Oct 12, 2018 | 5.265 | 5.289 | 5.195 | 5.281 | 33,828,432 | +0.14(+2.64%) |
Oct 11, 2018 | 5.281 | 5.298 | 5.105 | 5.146 | 48,957,988 | -0.09(-1.73%) |
Oct 10, 2018 | 5.351 | 5.384 | 5.236 | 5.236 | 43,304,604 | -0.24(-4.35%) |
Oct 09, 2018 | 5.450 | 5.559 | 5.384 | 5.474 | 50,993,336 | +0.03(+0.53%) |
Oct 08, 2018 | 5.507 | 5.565 | 5.368 | 5.446 | 107,396,976 | +0.42(+8.43%) |
Oct 05, 2018 | 5.059 | 5.092 | 4.973 | 5.022 | 44,568,552 | +0.03(+0.66%) |
Oct 04, 2018 | 4.957 | 5.022 | 4.833 | 4.989 | 76,640,936 | +0.00(+0.08%) |
Oct 03, 2018 | 5.150 | 5.150 | 4.936 | 4.985 | 157,321,856 | +0.27(+5.66%) |
Oct 02, 2018 | 4.665 | 4.780 | 4.648 | 4.718 | 61,005,220 | +0.25(+5.61%) |
Oct 01, 2018 | 4.504 | 4.511 | 4.422 | 4.467 | 27,608,998 | -0.04(-0.97%) |
Sep 28, 2018 | 4.503 | 4.540 | 4.443 | 4.511 | 39,826,940 | -0.07(-1.44%) |
Sep 27, 2018 | 4.490 | 4.614 | 4.470 | 4.577 | 55,167,876 | +0.16(+3.72%) |
Sep 26, 2018 | 4.392 | 4.503 | 4.371 | 4.412 | 36,161,928 | +0.08(+1.80%) |
Sep 25, 2018 | 4.203 | 4.355 | 4.195 | 4.334 | 32,218,964 | +0.01(+0.29%) |
Sep 24, 2018 | 4.437 | 4.462 | 4.291 | 4.322 | 35,757,416 | -0.14(-3.22%) |
Sep 21, 2018 | 4.380 | 4.525 | 4.365 | 4.466 | 36,301,236 | +0.09(+2.16%) |
Sep 20, 2018 | 4.392 | 4.441 | 4.318 | 4.371 | 28,432,808 | +0.05(+1.24%) |
Sep 19, 2018 | 4.260 | 4.384 | 4.244 | 4.318 | 39,445,408 | +0.04(+0.96%) |
Sep 18, 2018 | 4.297 | 4.338 | 4.260 | 4.277 | 34,212,556 | -0.02(-0.38%) |
Sep 17, 2018 | 4.145 | 4.314 | 4.145 | 4.293 | 33,772,848 | +0.14(+3.26%) |
Sep 14, 2018 | 4.129 | 4.193 | 4.067 | 4.158 | 30,568,834 | +0.09(+2.12%) |
Sep 13, 2018 | 4.113 | 4.154 | 4.047 | 4.071 | 45,337,180 | -0.07(-1.69%) |
Sep 12, 2018 | 4.195 | 4.209 | 4.119 | 4.141 | 40,326,116 | +0.03(+0.80%) |
Sep 11, 2018 | 4.141 | 4.170 | 4.084 | 4.108 | 46,153,384 | -0.20(-4.67%) |
Sep 10, 2018 | 4.314 | 4.332 | 4.256 | 4.310 | 26,025,968 | -0.04(-0.85%) |
Sep 07, 2018 | 4.396 | 4.396 | 4.301 | 4.347 | 26,486,224 | +0.09(+2.03%) |
Sep 06, 2018 | 4.162 | 4.297 | 4.108 | 4.260 | 39,148,896 | +0.12(+2.88%) |
Sep 05, 2018 | 4.067 | 4.191 | 4.057 | 4.141 | 39,106,636 | +0.05(+1.20%) |
Sep 04, 2018 | 4.067 | 4.137 | 4.063 | 4.092 | 56,680,672 | -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 | 43,741,004 | -0.19(-4.37%) |
Aug 29, 2018 | 4.292 | 4.341 | 4.259 | 4.325 | 22,855,146 | +0.07(+1.74%) |
Aug 28, 2018 | 4.279 | 4.296 | 4.205 | 4.251 | 28,671,772 | -0.07(-1.52%) |
Aug 27, 2018 | 4.255 | 4.341 | 4.226 | 4.316 | 20,749,624 | +0.14(+3.24%) |
Aug 24, 2018 | 4.218 | 4.234 | 4.111 | 4.181 | 24,776,640 | +0.03(+0.79%) |
Aug 23, 2018 | 4.357 | 4.374 | 4.127 | 4.148 | 37,310,208 | -0.21(-4.81%) |
Aug 22, 2018 | 4.210 | 4.370 | 4.197 | 4.357 | 38,431,004 | +0.06(+1.43%) |
Aug 21, 2018 | 4.362 | 4.394 | 4.259 | 4.296 | 71,470,808 | -0.14(-3.06%) |
Aug 20, 2018 | 4.407 | 4.456 | 4.399 | 4.431 | 60,822,156 | -0.00(-0.09%) |
Aug 17, 2018 | 4.492 | 4.500 | 4.399 | 4.436 | 38,124,220 | -0.11(-2.48%) |
Aug 16, 2018 | 4.609 | 4.633 | 4.516 | 4.548 | 34,627,716 | -0.01(-0.18%) |
Aug 15, 2018 | 4.536 | 4.605 | 4.488 | 4.557 | 34,310,976 | -0.08(-1.65%) |
Aug 14, 2018 | 4.597 | 4.645 | 4.536 | 4.633 | 28,741,630 | +0.11(+2.50%) |
Aug 13, 2018 | 4.399 | 4.548 | 4.395 | 4.520 | 59,120,568 | -0.02(-0.44%) |
Aug 10, 2018 | 4.589 | 4.609 | 4.456 | 4.540 | 54,892,876 | -0.22(-4.58%) |
Aug 09, 2018 | 4.798 | 4.831 | 4.720 | 4.758 | 23,840,468 | -0.10(-2.07%) |
Aug 08, 2018 | 4.992 | 5.020 | 4.829 | 4.859 | 31,565,314 | -0.08(-1.63%) |
Aug 07, 2018 | 5.048 | 5.081 | 4.887 | 4.940 | 44,098,556 | -0.07(-1.45%) |
Aug 06, 2018 | 5.048 | 5.081 | 4.996 | 5.012 | 31,122,184 | -0.08(-1.51%) |
Aug 03, 2018 | 4.984 | 5.107 | 4.982 | 5.089 | 21,626,622 | +0.19(+3.95%) |
Aug 02, 2018 | 4.815 | 4.940 | 4.794 | 4.895 | 24,942,296 | +0.02(+0.33%) |
Aug 01, 2018 | 4.875 | 4.919 | 4.839 | 4.879 | 21,204,126 | +0.05(+0.95%) |
Jul 31, 2018 | 4.898 | 4.946 | 4.817 | 4.833 | 43,757,176 | -0.25(-4.99%) |
Jul 30, 2018 | 5.063 | 5.120 | 5.031 | 5.087 | 21,577,162 | +0.08(+1.61%) |
Jul 27, 2018 | 5.031 | 5.067 | 4.966 | 5.007 | 26,443,886 | +0.04(+0.73%) |
Jul 26, 2018 | 5.043 | 5.071 | 4.932 | 4.970 | 39,893,464 | -0.15(-2.84%) |
Jul 25, 2018 | 5.007 | 5.128 | 4.987 | 5.116 | 41,034,036 | +0.22(+4.53%) |
Jul 24, 2018 | 4.894 | 4.924 | 4.858 | 4.894 | 23,123,724 | +0.07(+1.42%) |
Jul 23, 2018 | 4.886 | 4.898 | 4.805 | 4.825 | 27,164,330 | -0.09(-1.89%) |
Jul 20, 2018 | 4.918 | 4.970 | 4.890 | 4.918 | 55,006,896 | +0.22(+4.72%) |
Jul 19, 2018 | 4.539 | 4.708 | 4.511 | 4.696 | 30,421,466 | +0.03(+0.69%) |
Jul 18, 2018 | 4.680 | 4.735 | 4.656 | 4.664 | 23,270,744 | -0.04(-0.77%) |
Jul 17, 2018 | 4.591 | 4.724 | 4.559 | 4.700 | 28,284,574 | +0.10(+2.19%) |
Jul 16, 2018 | 4.604 | 4.648 | 4.561 | 4.600 | 29,026,290 | -0.04(-0.78%) |
Jul 13, 2018 | 4.491 | 4.650 | 4.462 | 4.636 | 30,747,620 | +0.16(+3.51%) |
Jul 12, 2018 | 4.446 | 4.531 | 4.446 | 4.479 | 29,887,742 | +0.08(+1.83%) |
Jul 11, 2018 | 4.422 | 4.452 | 4.384 | 4.398 | 44,505,272 | -0.05(-1.18%) |
Jul 10, 2018 | 4.438 | 4.464 | 4.386 | 4.450 | 39,362,764 | +0.05(+1.19%) |
Jul 09, 2018 | 4.386 | 4.434 | 4.354 | 4.398 | 17,274,666 | +0.01(+0.28%) |
Jul 06, 2018 | 4.273 | 4.402 | 4.253 | 4.386 | 19,970,826 | +0.09(+2.06%) |
Jul 05, 2018 | 4.321 | 4.325 | 4.221 | 4.297 | 33,034,230 | +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 | 15,585,461 | -0.01(-0.35%) |
Jun 29, 2018 | 4.191 | 4.263 | 4.167 | 4.183 | 24,030,524 | +0.03(+0.78%) |
Jun 28, 2018 | 4.106 | 4.187 | 4.071 | 4.150 | 21,171,556 | +0.15(+3.62%) |
Jun 27, 2018 | 4.167 | 4.181 | 3.997 | 4.005 | 23,280,882 | -0.16(-3.87%) |
Jun 26, 2018 | 4.263 | 4.263 | 4.138 | 4.167 | 23,532,622 | -0.05(-1.24%) |
Jun 25, 2018 | 4.247 | 4.271 | 4.128 | 4.219 | 25,216,260 | +0.02(+0.48%) |
Jun 22, 2018 | 4.235 | 4.243 | 4.159 | 4.199 | 26,340,688 | +0.01(+0.19%) |
Jun 21, 2018 | 4.259 | 4.292 | 4.159 | 4.191 | 35,520,800 | -0.08(-1.79%) |
Jun 20, 2018 | 4.376 | 4.392 | 4.207 | 4.267 | 46,799,876 | +0.03(+0.67%) |
Jun 19, 2018 | 4.082 | 4.316 | 4.078 | 4.239 | 47,211,848 | +0.17(+4.16%) |
Jun 18, 2018 | 4.066 | 4.116 | 4.026 | 4.070 | 35,078,400 | -0.09(-2.23%) |
Jun 15, 2018 | 4.195 | 4.009 | 4.163 | 43,085,152 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.312 | 4.324 | 4.054 | 4.070 | 52,570,112 | -0.21(-4.99%) |
Jun 13, 2018 | 4.360 | 4.376 | 4.215 | 4.283 | 28,983,268 | -0.06(-1.48%) |
Jun 12, 2018 | 4.364 | 4.441 | 4.314 | 4.348 | 23,114,658 | -0.00(-0.09%) |
Jun 11, 2018 | 4.509 | 4.521 | 4.330 | 4.352 | 27,887,502 | -0.10(-2.26%) |
Jun 08, 2018 | 4.420 | 4.513 | 4.227 | 4.453 | 68,424,416 | +0.21(+4.94%) |
Jun 07, 2018 | 4.328 | 4.340 | 4.038 | 4.243 | 77,211,944 | -0.21(-4.79%) |
Jun 06, 2018 | 4.429 | 4.457 | 33,204,240 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.779 | 4.799 | 4.578 | 4.610 | 30,185,294 | -0.21(-4.43%) |
Jun 04, 2018 | 4.811 | 4.847 | 4.783 | 4.823 | 33,238,754 | +0.12(+2.66%) |
Jun 01, 2018 | 4.731 | 4.783 | 4.594 | 4.699 | 37,468,760 | +0.05(+0.99%) |
May 31, 2018 | 4.673 | 4.683 | 4.624 | 4.653 | 17,535,232 | +0.02(+0.35%) |
May 30, 2018 | 4.689 | 4.697 | 4.566 | 4.637 | 33,018,548 | +0.01(+0.17%) |
May 29, 2018 | 4.705 | 4.761 | 4.608 | 4.628 | 70,501,224 | -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 | 27,092,504 | +0.03(+0.65%) |
May 23, 2018 | 4.999 | 5.047 | 4.947 | 4.979 | 27,108,716 | -0.05(-1.04%) |
May 22, 2018 | 4.947 | 5.128 | 4.944 | 5.031 | 39,874,200 | +0.17(+3.48%) |
May 21, 2018 | 4.975 | 4.975 | 4.812 | 4.862 | 32,183,896 | -0.00(-0.08%) |
May 18, 2018 | 4.810 | 4.870 | 4.737 | 4.866 | 81,672,488 | -0.10(-2.11%) |
May 17, 2018 | 5.188 | 5.200 | 4.939 | 4.971 | 43,627,364 | -0.29(-5.51%) |
May 16, 2018 | 5.233 | 5.293 | 5.229 | 5.261 | 14,403,560 | +0.04(+0.69%) |
May 15, 2018 | 5.116 | 5.241 | 5.076 | 5.225 | 34,161,016 | -0.06(-1.07%) |
May 14, 2018 | 5.398 | 5.458 | 5.213 | 5.281 | 25,310,840 | -0.12(-2.31%) |
May 11, 2018 | 5.531 | 5.555 | 5.370 | 5.406 | 18,540,558 | -0.13(-2.40%) |
May 10, 2018 | 5.430 | 5.565 | 5.414 | 5.539 | 22,664,030 | +0.20(+3.77%) |
May 09, 2018 | 5.325 | 5.350 | 5.267 | 5.337 | 23,059,654 | -0.02(-0.30%) |
May 08, 2018 | 5.374 | 5.412 | 5.289 | 5.354 | 19,608,778 | -0.01(-0.23%) |
May 07, 2018 | 5.374 | 5.444 | 5.335 | 5.366 | 21,232,490 | -0.05(-0.89%) |
May 04, 2018 | 5.410 | 5.482 | 5.398 | 5.414 | 26,950,684 | -0.05(-0.88%) |
May 03, 2018 | 5.543 | 5.553 | 5.406 | 5.462 | 28,782,128 | -0.08(-1.45%) |
May 02, 2018 | 5.708 | 5.720 | 5.507 | 5.543 | 34,331,596 | -0.30(-5.08%) |