Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.290 | 5.360 | 5.210 | 5.330 | 11,577,200 | +0.07(+1.33%) |
Mar 28, 2019 | 5.240 | 5.280 | 5.160 | 5.260 | 7,525,010 | +0.04(+0.77%) |
Mar 27, 2019 | 5.310 | 5.340 | 5.180 | 5.220 | 16,096,234 | -0.11(-2.06%) |
Mar 26, 2019 | 5.330 | 5.380 | 5.280 | 5.330 | 10,639,733 | +0.02(+0.38%) |
Mar 25, 2019 | 5.280 | 5.390 | 5.210 | 5.310 | 11,629,375 | +0.02(+0.38%) |
Mar 22, 2019 | 5.440 | 5.440 | 5.270 | 5.290 | 6,833,800 | -0.13(-2.40%) |
Mar 21, 2019 | 5.310 | 5.470 | 5.300 | 5.420 | 9,602,027 | +0.10(+1.88%) |
Mar 20, 2019 | 5.290 | 5.370 | 5.230 | 5.320 | 15,028,102 | +0.01(+0.19%) |
Mar 19, 2019 | 5.350 | 5.390 | 5.290 | 5.310 | 9,561,184 | -0.04(-0.75%) |
Mar 18, 2019 | 5.380 | 5.390 | 5.270 | 5.350 | 8,543,391 | -0.02(-0.37%) |
Mar 15, 2019 | 5.390 | 5.420 | 5.340 | 5.370 | 19,133,000 | -0.03(-0.56%) |
Mar 14, 2019 | 5.360 | 5.420 | 5.240 | 5.400 | 12,777,556 | +0.03(+0.56%) |
Mar 13, 2019 | 5.210 | 5.390 | 5.210 | 5.370 | 13,312,389 | +0.16(+3.07%) |
Mar 12, 2019 | 5.260 | 5.260 | 5.180 | 5.210 | 11,743,286 | -0.03(-0.57%) |
Mar 11, 2019 | 5.170 | 5.250 | 5.120 | 5.240 | 17,551,858 | +0.12(+2.34%) |
Mar 08, 2019 | 5.030 | 5.155 | 4.985 | 5.120 | 8,462,200 | +0.04(+0.79%) |
Mar 07, 2019 | 5.130 | 5.180 | 5.020 | 5.080 | 16,048,761 | -0.05(-0.97%) |
Mar 06, 2019 | 5.150 | 5.220 | 5.100 | 5.130 | 10,702,730 | -0.02(-0.39%) |
Mar 05, 2019 | 5.200 | 5.210 | 5.130 | 5.150 | 9,158,917 | -0.05(-0.96%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.050 | 5.200 | 19,349,904 | -0.14(-2.62%) |
Mar 01, 2019 | 5.240 | 5.340 | 5.170 | 5.340 | 10,428,700 | +0.12(+2.30%) |
Feb 28, 2019 | 5.170 | 5.250 | 5.100 | 5.220 | 12,286,599 | +0.07(+1.36%) |
Feb 27, 2019 | 5.000 | 5.190 | 4.990 | 5.150 | 14,414,683 | +0.12(+2.39%) |
Feb 26, 2019 | 5.020 | 5.040 | 4.960 | 5.030 | 20,689,242 | +0.00(+0.00%) |
Feb 25, 2019 | 5.070 | 5.070 | 4.950 | 5.030 | 13,113,889 | +0.00(+0.00%) |
Feb 22, 2019 | 4.990 | 5.100 | 4.980 | 5.030 | 17,939,400 | +0.07(+1.41%) |
Feb 21, 2019 | 5.020 | 5.040 | 4.940 | 4.960 | 14,636,367 | -0.08(-1.59%) |
Feb 20, 2019 | 5.100 | 5.170 | 5.000 | 5.040 | 15,581,855 | -0.06(-1.18%) |
Feb 19, 2019 | 5.000 | 5.120 | 4.990 | 5.100 | 12,322,476 | +0.07(+1.39%) |
Feb 15, 2019 | 4.990 | 5.140 | 4.960 | 5.030 | 25,940,400 | +0.05(+1.00%) |
Feb 14, 2019 | 4.870 | 5.010 | 4.840 | 4.980 | 14,119,640 | +0.08(+1.63%) |
Feb 13, 2019 | 4.920 | 4.970 | 4.880 | 4.900 | 17,119,776 | -0.03(-0.61%) |
Feb 12, 2019 | 4.850 | 4.950 | 4.830 | 4.930 | 14,136,177 | +0.09(+1.86%) |
Feb 11, 2019 | 4.940 | 5.000 | 4.810 | 4.840 | 13,101,489 | -0.04(-0.82%) |
Feb 08, 2019 | 4.740 | 4.890 | 4.740 | 4.880 | 12,569,000 | +0.14(+2.95%) |
Feb 07, 2019 | 4.790 | 4.860 | 4.640 | 4.740 | 32,633,848 | +0.23(+5.10%) |
Feb 06, 2019 | 4.560 | 4.580 | 4.320 | 4.510 | 29,386,184 | -0.07(-1.53%) |
Feb 05, 2019 | 4.530 | 4.590 | 4.480 | 4.580 | 14,249,293 | +0.06(+1.33%) |
Feb 04, 2019 | 4.550 | 4.590 | 4.480 | 4.520 | 11,163,379 | +0.02(+0.44%) |
Feb 01, 2019 | 4.490 | 4.550 | 4.480 | 4.500 | 8,315,300 | +0.02(+0.45%) |
Jan 31, 2019 | 4.450 | 4.540 | 4.440 | 4.480 | 9,908,610 | +0.01(+0.22%) |
Jan 30, 2019 | 4.470 | 4.540 | 4.410 | 4.470 | 11,105,367 | +0.05(+1.13%) |
Jan 29, 2019 | 4.380 | 4.440 | 4.320 | 4.420 | 7,986,460 | +0.04(+0.91%) |
Jan 28, 2019 | 4.410 | 4.460 | 4.330 | 4.380 | 39,244,156 | +0.00(+0.00%) |
Jan 25, 2019 | 4.430 | 4.450 | 4.330 | 4.380 | 12,674,200 | -0.03(-0.68%) |
Jan 24, 2019 | 4.250 | 4.430 | 4.240 | 4.410 | 17,214,556 | +0.15(+3.52%) |
Jan 23, 2019 | 4.350 | 4.360 | 4.210 | 4.260 | 9,731,057 | -0.07(-1.62%) |
Jan 22, 2019 | 4.260 | 4.360 | 4.240 | 4.330 | 11,919,443 | +0.07(+1.64%) |
Jan 18, 2019 | 4.300 | 4.350 | 4.255 | 4.260 | 17,572,500 | -0.02(-0.47%) |
Jan 17, 2019 | 4.290 | 4.320 | 4.250 | 4.280 | 10,118,174 | -0.01(-0.23%) |
Jan 16, 2019 | 4.300 | 4.310 | 4.220 | 4.290 | 10,672,806 | +0.02(+0.47%) |
Jan 15, 2019 | 4.250 | 4.320 | 4.230 | 4.270 | 9,221,002 | +0.03(+0.71%) |
Jan 14, 2019 | 4.280 | 4.310 | 4.230 | 4.240 | 7,661,231 | -0.07(-1.62%) |
Jan 11, 2019 | 4.290 | 4.330 | 4.240 | 4.310 | 13,145,400 | +0.02(+0.47%) |
Jan 10, 2019 | 4.260 | 4.320 | 4.190 | 4.290 | 11,426,455 | +0.02(+0.47%) |
Jan 09, 2019 | 4.160 | 4.270 | 4.130 | 4.270 | 14,194,568 | +0.13(+3.14%) |
Jan 08, 2019 | 4.120 | 4.170 | 4.070 | 4.140 | 14,529,922 | +0.07(+1.72%) |
Jan 07, 2019 | 4.010 | 4.150 | 3.990 | 4.070 | 16,242,942 | +0.05(+1.24%) |
Jan 04, 2019 | 4.000 | 4.080 | 3.940 | 4.020 | 13,673,400 | +0.10(+2.55%) |
Jan 03, 2019 | 3.950 | 4.040 | 3.870 | 3.920 | 11,487,383 | -0.06(-1.51%) |
Jan 02, 2019 | 3.900 | 4.050 | 3.880 | 3.980 | 16,053,136 | +0.05(+1.27%) |
Dec 31, 2018 | 3.900 | 3.970 | 3.850 | 3.930 | 10,814,800 | +0.04(+1.03%) |
Dec 28, 2018 | 3.860 | 3.940 | 3.790 | 3.890 | 7,666,300 | +0.01(+0.26%) |
Dec 27, 2018 | 3.770 | 3.880 | 3.730 | 3.880 | 14,415,402 | +0.06(+1.57%) |
Dec 26, 2018 | 3.640 | 3.850 | 3.640 | 3.820 | 16,153,376 | +0.20(+5.52%) |
Dec 24, 2018 | 3.610 | 3.745 | 3.600 | 3.620 | 7,100,200 | -0.01(-0.28%) |
Dec 21, 2018 | 3.700 | 3.830 | 3.575 | 3.630 | 32,768,600 | +0.04(+1.11%) |
Dec 20, 2018 | 3.700 | 3.740 | 3.490 | 3.590 | 11,656,384 | -0.10(-2.71%) |
Dec 19, 2018 | 3.680 | 3.760 | 3.670 | 3.690 | 13,940,269 | +0.01(+0.27%) |
Dec 18, 2018 | 3.720 | 3.770 | 3.660 | 3.680 | 9,638,094 | -0.02(-0.54%) |
Dec 17, 2018 | 3.700 | 3.780 | 3.670 | 3.700 | 11,079,455 | -0.01(-0.27%) |
Dec 14, 2018 | 3.720 | 3.770 | 3.630 | 3.710 | 8,193,100 | -0.01(-0.27%) |
Dec 13, 2018 | 3.780 | 3.850 | 3.720 | 3.720 | 11,428,050 | -0.03(-0.80%) |
Dec 12, 2018 | 3.700 | 3.840 | 3.670 | 3.750 | 12,212,262 | +0.11(+3.02%) |
Dec 11, 2018 | 3.810 | 3.810 | 3.620 | 3.640 | 12,912,966 | -0.03(-0.82%) |
Dec 10, 2018 | 3.600 | 3.740 | 3.600 | 3.670 | 12,684,730 | +0.07(+1.94%) |
Dec 07, 2018 | 3.610 | 3.745 | 3.570 | 3.600 | 9,362,900 | -0.03(-0.83%) |
Dec 06, 2018 | 3.510 | 3.630 | 3.480 | 3.630 | 9,283,546 | +0.08(+2.25%) |
Dec 04, 2018 | 3.550 | 3.640 | 3.525 | 3.550 | 11,133,001 | -0.10(-2.74%) |
Dec 03, 2018 | 3.670 | 3.690 | 3.510 | 3.650 | 10,528,284 | +0.03(+0.83%) |
Nov 30, 2018 | 3.640 | 3.690 | 3.605 | 3.620 | 14,585,100 | -0.02(-0.55%) |
Nov 29, 2018 | 3.580 | 3.730 | 3.540 | 3.640 | 9,156,609 | +0.03(+0.83%) |
Nov 28, 2018 | 3.490 | 3.630 | 3.320 | 3.610 | 17,723,470 | +0.10(+2.85%) |
Nov 27, 2018 | 3.520 | 3.600 | 3.510 | 3.510 | 6,743,480 | -0.03(-0.85%) |
Nov 26, 2018 | 3.510 | 3.600 | 3.490 | 3.540 | 6,963,806 | +0.06(+1.72%) |
Nov 23, 2018 | 3.470 | 3.540 | 3.450 | 3.480 | 6,796,400 | -0.01(-0.29%) |
Nov 21, 2018 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.370 | 3.540 | 3.360 | 3.490 | 9,922,341 | +0.05(+1.45%) |
Nov 19, 2018 | 3.570 | 3.610 | 3.410 | 3.440 | 11,440,768 | -0.16(-4.44%) |
Nov 16, 2018 | 3.580 | 3.620 | 3.490 | 3.600 | 10,715,800 | +0.03(+0.84%) |
Nov 15, 2018 | 3.510 | 3.670 | 3.490 | 3.570 | 10,973,301 | +0.07(+2.00%) |
Nov 14, 2018 | 3.540 | 3.610 | 3.490 | 3.500 | 7,295,498 | -0.02(-0.57%) |
Nov 13, 2018 | 3.570 | 3.610 | 3.470 | 3.520 | 7,422,868 | -0.02(-0.56%) |
Nov 12, 2018 | 3.600 | 3.640 | 3.460 | 3.540 | 7,455,091 | -0.07(-1.94%) |
Nov 09, 2018 | 3.740 | 3.755 | 3.570 | 3.610 | 17,009,700 | -0.18(-4.75%) |
Nov 08, 2018 | 3.840 | 3.890 | 3.760 | 3.790 | 7,843,214 | -0.10(-2.57%) |
Nov 07, 2018 | 3.750 | 3.900 | 3.710 | 3.890 | 12,414,425 | +0.18(+4.85%) |
Nov 06, 2018 | 3.720 | 3.780 | 3.670 | 3.710 | 7,166,307 | +0.00(+0.00%) |
Nov 05, 2018 | 3.750 | 3.790 | 3.600 | 3.710 | 6,503,919 | -0.05(-1.33%) |
Nov 02, 2018 | 3.660 | 3.790 | 3.570 | 3.760 | 14,270,000 | +0.10(+2.73%) |
Nov 01, 2018 | 3.540 | 3.820 | 3.520 | 3.660 | 20,422,966 | +0.02(+0.55%) |
Oct 31, 2018 | 3.750 | 3.780 | 3.580 | 3.640 | 33,747,580 | -0.03(-0.82%) |
Oct 30, 2018 | 3.610 | 3.790 | 3.600 | 3.670 | 24,350,824 | +0.05(+1.38%) |
Oct 29, 2018 | 3.890 | 3.890 | 3.580 | 3.620 | 28,440,364 | -0.21(-5.48%) |
Oct 26, 2018 | 3.870 | 3.910 | 3.775 | 3.830 | 9,282,800 | -0.07(-1.79%) |
Oct 25, 2018 | 3.850 | 3.950 | 3.840 | 3.900 | 10,559,419 | +0.10(+2.63%) |
Oct 24, 2018 | 3.990 | 4.010 | 3.800 | 3.800 | 13,914,758 | -0.15(-3.80%) |
Oct 23, 2018 | 4.000 | 4.010 | 3.870 | 3.950 | 12,547,534 | -0.11(-2.71%) |
Oct 22, 2018 | 4.000 | 4.070 | 3.970 | 4.060 | 7,455,994 | +0.06(+1.50%) |
Oct 19, 2018 | 4.080 | 4.130 | 3.990 | 4.000 | 8,894,400 | -0.03(-0.74%) |
Oct 18, 2018 | 4.180 | 4.200 | 4.010 | 4.030 | 10,804,265 | -0.17(-4.05%) |
Oct 17, 2018 | 4.270 | 4.270 | 4.140 | 4.200 | 8,414,366 | -0.08(-1.87%) |
Oct 16, 2018 | 4.270 | 4.330 | 4.220 | 4.280 | 9,342,716 | +0.02(+0.47%) |
Oct 15, 2018 | 4.250 | 4.280 | 4.070 | 4.260 | 11,285,037 | +0.06(+1.43%) |
Oct 12, 2018 | 4.280 | 4.320 | 4.155 | 4.200 | 17,662,200 | +0.02(+0.48%) |
Oct 11, 2018 | 4.230 | 4.330 | 4.150 | 4.180 | 23,783,698 | -0.04(-0.95%) |
Oct 10, 2018 | 4.400 | 4.460 | 4.190 | 4.220 | 24,607,132 | -0.14(-3.21%) |
Oct 09, 2018 | 3.860 | 4.500 | 3.830 | 4.360 | 65,165,704 | +0.48(+12.37%) |
Oct 08, 2018 | 4.000 | 4.030 | 3.820 | 3.880 | 13,110,595 | -0.14(-3.48%) |
Oct 05, 2018 | 4.120 | 4.200 | 3.970 | 4.020 | 11,600,900 | -0.12(-2.90%) |
Oct 04, 2018 | 4.090 | 4.150 | 4.030 | 4.140 | 18,930,606 | +0.04(+0.98%) |
Oct 03, 2018 | 4.020 | 4.100 | 3.990 | 4.100 | 15,885,225 | +0.08(+1.99%) |
Oct 02, 2018 | 4.040 | 4.050 | 3.950 | 4.020 | 9,139,613 | +0.01(+0.25%) |
Oct 01, 2018 | 4.060 | 4.060 | 4.000 | 4.010 | 7,232,909 | +0.00(+0.00%) |
Sep 28, 2018 | 4.050 | 4.090 | 3.990 | 4.010 | 9,177,300 | +0.05(+1.26%) |
Sep 27, 2018 | 3.950 | 4.050 | 3.930 | 3.960 | 7,832,341 | +0.01(+0.25%) |
Sep 26, 2018 | 3.990 | 4.000 | 3.930 | 3.950 | 5,108,208 | -0.02(-0.50%) |
Sep 25, 2018 | 3.920 | 4.020 | 3.910 | 3.970 | 7,661,986 | +0.04(+1.02%) |
Sep 24, 2018 | 3.900 | 3.930 | 3.850 | 3.930 | 5,628,401 | +0.01(+0.26%) |
Sep 21, 2018 | 3.950 | 3.970 | 3.910 | 3.920 | 6,818,600 | -0.04(-1.01%) |
Sep 20, 2018 | 3.920 | 3.970 | 3.890 | 3.960 | 9,604,127 | +0.04(+1.02%) |
Sep 19, 2018 | 4.000 | 4.030 | 3.880 | 3.920 | 12,290,638 | -0.10(-2.49%) |
Sep 18, 2018 | 3.950 | 4.030 | 3.950 | 4.020 | 6,865,620 | +0.07(+1.77%) |
Sep 17, 2018 | 4.060 | 4.060 | 3.940 | 3.950 | 7,147,250 | -0.07(-1.74%) |
Sep 14, 2018 | 4.000 | 4.050 | 4.000 | 4.020 | 6,568,500 | +0.04(+1.01%) |
Sep 13, 2018 | 4.030 | 4.070 | 3.960 | 3.980 | 7,317,826 | -0.05(-1.24%) |
Sep 12, 2018 | 4.020 | 4.040 | 3.930 | 4.030 | 11,196,560 | +0.02(+0.50%) |
Sep 11, 2018 | 3.980 | 4.020 | 3.930 | 4.010 | 8,834,707 | +0.01(+0.25%) |
Sep 10, 2018 | 3.980 | 4.010 | 3.930 | 4.000 | 6,378,204 | +0.06(+1.52%) |
Sep 07, 2018 | 3.960 | 4.025 | 3.880 | 3.940 | 8,983,100 | -0.03(-0.76%) |
Sep 06, 2018 | 4.030 | 4.040 | 3.900 | 3.970 | 12,105,357 | -0.05(-1.24%) |
Sep 05, 2018 | 4.140 | 4.180 | 3.990 | 4.020 | 14,394,816 | -0.14(-3.37%) |
Sep 04, 2018 | 4.170 | 4.230 | 4.150 | 4.160 | 8,459,833 | +0.00(+0.00%) |
Aug 31, 2018 | 4.160 | 4.160 | 4.160 | 0 | -0.01(-0.24%) | |
Aug 30, 2018 | 4.140 | 4.180 | 4.100 | 4.170 | 9,334,749 | +0.02(+0.48%) |
Aug 29, 2018 | 4.050 | 4.180 | 4.000 | 4.150 | 17,568,260 | +0.11(+2.72%) |
Aug 28, 2018 | 3.910 | 4.040 | 3.880 | 4.040 | 12,320,766 | +0.10(+2.54%) |
Aug 27, 2018 | 3.940 | 3.950 | 3.860 | 3.940 | 7,251,860 | +0.00(+0.00%) |
Aug 24, 2018 | 3.930 | 3.970 | 3.900 | 3.940 | 8,479,600 | +0.01(+0.25%) |
Aug 23, 2018 | 4.050 | 4.060 | 3.900 | 3.930 | 12,133,696 | -0.10(-2.48%) |
Aug 22, 2018 | 4.120 | 4.140 | 4.010 | 4.030 | 37,774,980 | +0.29(+7.75%) |
Aug 21, 2018 | 3.730 | 3.800 | 3.690 | 3.740 | 5,289,230 | +0.00(+0.00%) |
Aug 20, 2018 | 3.740 | 3.770 | 3.680 | 3.740 | 5,321,537 | +0.02(+0.54%) |
Aug 17, 2018 | 3.700 | 3.765 | 3.680 | 3.720 | 5,965,600 | +0.02(+0.54%) |
Aug 16, 2018 | 3.710 | 3.760 | 3.680 | 3.700 | 5,303,004 | +0.00(+0.00%) |
Aug 15, 2018 | 3.750 | 3.770 | 3.650 | 3.700 | 6,760,775 | -0.06(-1.60%) |
Aug 14, 2018 | 3.820 | 3.850 | 3.760 | 3.760 | 7,996,712 | -0.05(-1.31%) |
Aug 13, 2018 | 3.820 | 3.880 | 3.790 | 3.810 | 7,254,035 | -0.01(-0.26%) |
Aug 10, 2018 | 3.840 | 3.880 | 3.780 | 3.820 | 13,176,700 | -0.04(-1.04%) |
Aug 09, 2018 | 3.850 | 3.890 | 3.810 | 3.860 | 10,974,733 | -0.09(-2.28%) |
Aug 08, 2018 | 3.940 | 3.960 | 3.880 | 3.950 | 7,500,066 | +0.00(+0.00%) |
Aug 07, 2018 | 3.980 | 4.020 | 3.930 | 3.950 | 7,495,361 | -0.01(-0.25%) |
Aug 06, 2018 | 3.980 | 4.000 | 3.890 | 3.960 | 14,583,533 | -0.03(-0.75%) |
Aug 03, 2018 | 4.030 | 4.070 | 3.980 | 3.990 | 14,611,500 | -0.07(-1.72%) |
Aug 02, 2018 | 3.950 | 4.140 | 3.920 | 4.060 | 18,678,866 | +0.21(+5.45%) |
Aug 01, 2018 | 3.850 | 3.940 | 3.830 | 3.850 | 14,976,217 | +0.06(+1.58%) |
Jul 31, 2018 | 3.890 | 3.940 | 3.750 | 3.790 | 12,949,814 | -0.05(-1.30%) |
Jul 30, 2018 | 4.040 | 4.040 | 3.800 | 3.840 | 22,787,840 | -0.21(-5.19%) |
Jul 27, 2018 | 4.200 | 4.200 | 3.970 | 4.050 | 14,103,500 | -0.16(-3.80%) |
Jul 26, 2018 | 4.200 | 4.240 | 4.110 | 4.210 | 5,551,445 | -0.02(-0.47%) |
Jul 25, 2018 | 4.270 | 4.135 | 4.230 | 4,340,736 | +0.09(+2.17%) | |
Jul 24, 2018 | 4.200 | 4.230 | 4.100 | 4.140 | 9,858,785 | -0.05(-1.19%) |
Jul 23, 2018 | 4.240 | 4.250 | 4.150 | 4.190 | 6,344,537 | -0.06(-1.41%) |
Jul 20, 2018 | 4.290 | 4.300 | 4.210 | 4.250 | 5,462,224 | -0.03(-0.70%) |
Jul 19, 2018 | 4.300 | 4.320 | 4.230 | 4.280 | 4,380,106 | -0.02(-0.47%) |
Jul 18, 2018 | 4.340 | 4.340 | 4.220 | 4.300 | 5,854,473 | -0.01(-0.23%) |
Jul 17, 2018 | 4.200 | 4.370 | 4.180 | 4.310 | 4,446,027 | +0.06(+1.41%) |
Jul 16, 2018 | 4.330 | 4.365 | 4.230 | 4.250 | 8,454,907 | -0.09(-2.07%) |
Jul 13, 2018 | 4.430 | 4.305 | 4.340 | 6,770,896 | -0.06(-1.36%) | |
Jul 12, 2018 | 4.290 | 4.410 | 4.230 | 4.400 | 7,385,153 | +0.14(+3.29%) |
Jul 11, 2018 | 4.180 | 4.300 | 4.145 | 4.260 | 7,392,767 | +0.07(+1.67%) |
Jul 10, 2018 | 4.250 | 4.260 | 4.170 | 4.190 | 3,984,064 | -0.05(-1.18%) |
Jul 09, 2018 | 4.250 | 4.260 | 4.150 | 4.240 | 5,772,063 | +0.02(+0.47%) |
Jul 06, 2018 | 4.130 | 4.245 | 4.120 | 4.220 | 3,756,772 | +0.09(+2.18%) |
Jul 05, 2018 | 4.140 | 4.170 | 4.070 | 4.130 | 8,375,678 | -0.01(-0.24%) |
Jul 03, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.01(+0.24%) | |
Jul 02, 2018 | 4.030 | 4.205 | 4.020 | 4.130 | 5,869,849 | +0.06(+1.47%) |
Jun 29, 2018 | 4.050 | 4.090 | 4.040 | 4.070 | 7,305,003 | +0.03(+0.74%) |
Jun 28, 2018 | 3.960 | 4.080 | 3.920 | 4.040 | 12,580,236 | +0.06(+1.51%) |
Jun 27, 2018 | 4.150 | 4.150 | 3.970 | 3.980 | 13,759,085 | -0.13(-3.16%) |
Jun 26, 2018 | 4.090 | 4.130 | 4.080 | 4.110 | 18,208,422 | +0.03(+0.74%) |
Jun 25, 2018 | 4.180 | 4.200 | 4.020 | 4.080 | 9,430,017 | -0.12(-2.86%) |
Jun 22, 2018 | 4.160 | 4.210 | 4.070 | 4.200 | 10,094,953 | +0.03(+0.72%) |
Jun 21, 2018 | 4.220 | 4.240 | 4.135 | 4.170 | 6,693,786 | -0.05(-1.18%) |
Jun 20, 2018 | 4.210 | 4.280 | 4.200 | 4.220 | 7,813,656 | +0.02(+0.48%) |
Jun 19, 2018 | 4.250 | 4.250 | 4.130 | 4.200 | 13,914,672 | -0.07(-1.64%) |
Jun 18, 2018 | 4.300 | 4.320 | 4.250 | 4.270 | 5,704,160 | -0.06(-1.39%) |
Jun 15, 2018 | 4.370 | 4.310 | 4.330 | 7,431,814 | -0.04(-0.92%) | |
Jun 14, 2018 | 4.330 | 4.480 | 4.310 | 4.370 | 14,663,865 | +0.08(+1.86%) |
Jun 13, 2018 | 4.280 | 4.390 | 4.260 | 4.290 | 18,546,780 | -0.01(-0.23%) |
Jun 12, 2018 | 4.390 | 4.410 | 4.250 | 4.300 | 18,374,540 | -0.08(-1.83%) |
Jun 11, 2018 | 4.380 | 4.380 | 4.330 | 4.380 | 6,171,089 | +0.00(+0.00%) |
Jun 08, 2018 | 4.450 | 4.460 | 4.365 | 4.380 | 10,664,206 | -0.06(-1.35%) |
Jun 07, 2018 | 4.400 | 4.570 | 4.400 | 4.440 | 18,098,124 | +0.03(+0.68%) |
Jun 06, 2018 | 4.380 | 4.410 | 14,936,262 | -0.02(-0.45%) | ||
Jun 05, 2018 | 4.410 | 4.470 | 4.360 | 4.430 | 9,125,350 | +0.02(+0.45%) |
Jun 04, 2018 | 4.500 | 4.500 | 4.330 | 4.410 | 10,065,281 | -0.06(-1.34%) |
Jun 01, 2018 | 4.460 | 4.560 | 4.380 | 4.470 | 18,961,540 | +0.07(+1.59%) |
May 31, 2018 | 4.340 | 4.520 | 4.331 | 4.400 | 27,116,786 | +0.08(+1.85%) |
May 30, 2018 | 4.200 | 4.430 | 4.200 | 4.320 | 27,960,728 | +0.14(+3.35%) |
May 29, 2018 | 4.160 | 4.190 | 4.130 | 4.180 | 7,346,878 | +0.01(+0.24%) |
May 25, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.03(+0.72%) | |
May 24, 2018 | 4.140 | 4.185 | 4.070 | 4.140 | 7,832,832 | +0.01(+0.24%) |
May 23, 2018 | 4.070 | 4.140 | 4.060 | 4.130 | 6,393,267 | +0.05(+1.23%) |
May 22, 2018 | 4.090 | 4.160 | 4.060 | 4.080 | 5,202,699 | -0.01(-0.24%) |
May 21, 2018 | 4.180 | 4.190 | 4.060 | 4.090 | 9,678,936 | -0.09(-2.15%) |
May 18, 2018 | 4.090 | 4.210 | 4.060 | 4.180 | 22,072,016 | +0.10(+2.45%) |
May 17, 2018 | 4.050 | 4.125 | 4.020 | 4.080 | 28,767,826 | +0.02(+0.49%) |
May 16, 2018 | 4.060 | 4.130 | 4.020 | 4.060 | 14,993,394 | -0.01(-0.25%) |
May 15, 2018 | 3.970 | 4.090 | 3.880 | 4.070 | 19,396,562 | +0.07(+1.75%) |
May 14, 2018 | 3.960 | 4.020 | 3.940 | 4.000 | 13,982,032 | +0.04(+1.01%) |
May 11, 2018 | 3.910 | 3.970 | 3.860 | 3.960 | 8,843,737 | +0.03(+0.76%) |
May 10, 2018 | 3.950 | 3.975 | 3.885 | 3.930 | 13,608,709 | +0.03(+0.77%) |
May 09, 2018 | 3.900 | 3.960 | 3.870 | 3.900 | 21,276,960 | +0.03(+0.78%) |
May 08, 2018 | 3.750 | 3.888 | 3.720 | 3.870 | 11,968,604 | +0.10(+2.65%) |
May 07, 2018 | 3.790 | 3.850 | 3.730 | 3.770 | 17,325,184 | +0.01(+0.27%) |
May 04, 2018 | 3.610 | 3.850 | 3.600 | 3.760 | 24,089,444 | +0.12(+3.30%) |
May 03, 2018 | 3.660 | 3.760 | 3.510 | 3.640 | 23,253,156 | +0.00(+0.00%) |
May 02, 2018 | 3.520 | 3.650 | 3.500 | 3.640 | 12,979,943 | +0.12(+3.41%) |
May 01, 2018 | 3.430 | 3.530 | 3.430 | 3.520 | 7,752,107 | +0.07(+2.03%) |
Apr 30, 2018 | 3.480 | 3.500 | 3.400 | 3.450 | 8,668,848 | -0.03(-0.86%) |
Apr 27, 2018 | 3.470 | 3.515 | 3.430 | 3.480 | 4,567,573 | +0.04(+1.16%) |
Apr 26, 2018 | 3.440 | 3.500 | 3.421 | 3.440 | 8,637,094 | +0.03(+0.88%) |
Apr 25, 2018 | 3.460 | 3.490 | 3.390 | 3.410 | 7,908,787 | -0.06(-1.73%) |
Apr 24, 2018 | 3.490 | 3.560 | 3.410 | 3.470 | 6,030,697 | -0.02(-0.57%) |
Apr 23, 2018 | 3.520 | 3.560 | 3.480 | 3.490 | 5,249,089 | -0.04(-1.13%) |
Apr 20, 2018 | 3.600 | 3.630 | 3.510 | 3.530 | 4,781,173 | -0.10(-2.75%) |
Apr 19, 2018 | 3.630 | 3.690 | 3.600 | 3.630 | 6,095,635 | +0.00(+0.00%) |
Apr 18, 2018 | 3.580 | 3.650 | 3.550 | 3.630 | 4,541,532 | +0.03(+0.83%) |
Apr 17, 2018 | 3.600 | 3.630 | 3.580 | 3.600 | 4,281,957 | +0.05(+1.41%) |
Apr 16, 2018 | 3.510 | 3.570 | 3.480 | 3.550 | 3,668,190 | +0.05(+1.43%) |
Apr 13, 2018 | 3.590 | 3.590 | 3.490 | 3.500 | 5,132,465 | -0.05(-1.41%) |
Apr 12, 2018 | 3.530 | 3.590 | 3.510 | 3.550 | 4,472,047 | +0.02(+0.57%) |
Apr 11, 2018 | 3.525 | 3.540 | 3.470 | 3.530 | 7,833,550 | +0.01(+0.28%) |
Apr 10, 2018 | 3.490 | 3.530 | 3.450 | 3.520 | 6,803,166 | +0.04(+1.15%) |
Apr 09, 2018 | 3.460 | 3.490 | 3.400 | 3.480 | 8,085,347 | +0.04(+1.16%) |
Apr 06, 2018 | 3.480 | 3.510 | 3.410 | 3.440 | 10,457,423 | -0.08(-2.27%) |
Apr 05, 2018 | 3.560 | 3.560 | 3.440 | 3.520 | 15,299,578 | +0.00(+0.00%) |
Apr 04, 2018 | 3.390 | 3.535 | 3.340 | 3.520 | 9,948,525 | +0.07(+2.03%) |
Apr 03, 2018 | 3.570 | 3.580 | 3.385 | 3.450 | 15,235,789 | -0.10(-2.82%) |