Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.748 | 6.840 | 6.748 | 6.760 | 10,733,735 | -0.22(-3.19%) |
Nov 29, 2018 | 6.988 | 7.022 | 6.954 | 6.982 | 1,228,408 | -0.02(-0.33%) |
Nov 28, 2018 | 7.011 | 7.028 | 6.937 | 7.005 | 1,465,899 | +0.02(+0.33%) |
Nov 27, 2018 | 6.931 | 6.994 | 6.840 | 6.982 | 1,760,157 | +0.05(+0.74%) |
Nov 26, 2018 | 6.891 | 6.942 | 6.857 | 6.931 | 2,280,793 | +0.10(+1.42%) |
Nov 23, 2018 | 6.783 | 6.857 | 6.765 | 6.834 | 579,548 | +0.06(+0.84%) |
Nov 21, 2018 | 6.777 | 6.777 | 6.777 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.800 | 6.834 | 6.629 | 6.743 | 3,147,530 | -0.10(-1.42%) |
Nov 19, 2018 | 6.919 | 6.954 | 6.817 | 6.840 | 1,196,062 | -0.06(-0.91%) |
Nov 16, 2018 | 6.805 | 6.914 | 6.794 | 6.902 | 1,454,830 | +0.06(+0.83%) |
Nov 15, 2018 | 6.914 | 6.914 | 6.765 | 6.845 | 3,410,137 | -0.10(-1.48%) |
Nov 14, 2018 | 7.108 | 7.113 | 6.914 | 6.948 | 2,890,248 | -0.12(-1.70%) |
Nov 13, 2018 | 6.978 | 7.085 | 6.967 | 7.068 | 2,782,580 | +0.11(+1.52%) |
Nov 12, 2018 | 6.928 | 7.140 | 6.928 | 6.962 | 3,833,345 | +0.08(+1.22%) |
Nov 09, 2018 | 6.766 | 6.884 | 6.744 | 6.878 | 2,054,171 | +0.13(+1.99%) |
Nov 08, 2018 | 6.777 | 6.794 | 6.716 | 6.744 | 1,423,384 | -0.03(-0.41%) |
Nov 07, 2018 | 6.811 | 6.833 | 6.733 | 6.772 | 2,071,444 | -0.02(-0.25%) |
Nov 06, 2018 | 6.805 | 6.810 | 6.671 | 6.789 | 2,318,401 | +0.01(+0.16%) |
Nov 05, 2018 | 6.850 | 6.872 | 6.761 | 6.777 | 2,054,764 | -0.06(-0.82%) |
Nov 02, 2018 | 6.699 | 6.928 | 6.644 | 6.833 | 3,501,477 | +0.20(+2.94%) |
Nov 01, 2018 | 6.755 | 6.755 | 6.604 | 6.638 | 1,842,501 | -0.11(-1.57%) |
Oct 31, 2018 | 6.727 | 6.783 | 6.703 | 6.744 | 2,232,308 | +0.04(+0.58%) |
Oct 30, 2018 | 6.588 | 6.711 | 6.565 | 6.705 | 1,544,850 | +0.13(+1.95%) |
Oct 29, 2018 | 6.621 | 6.722 | 6.549 | 6.577 | 1,752,950 | +0.02(+0.26%) |
Oct 26, 2018 | 6.604 | 6.627 | 6.526 | 6.560 | 1,642,190 | -0.07(-1.01%) |
Oct 25, 2018 | 6.565 | 6.655 | 6.476 | 6.627 | 1,451,010 | +0.07(+1.02%) |
Oct 24, 2018 | 6.431 | 6.613 | 6.409 | 6.560 | 2,415,516 | -0.01(-0.09%) |
Oct 23, 2018 | 6.582 | 6.664 | 6.518 | 6.565 | 1,296,909 | -0.06(-0.84%) |
Oct 22, 2018 | 6.604 | 6.688 | 6.604 | 6.621 | 887,157 | +0.04(+0.68%) |
Oct 19, 2018 | 6.577 | 6.657 | 6.543 | 6.577 | 911,731 | -0.03(-0.51%) |
Oct 18, 2018 | 6.649 | 6.694 | 6.588 | 6.610 | 1,040,580 | -0.04(-0.67%) |
Oct 17, 2018 | 6.621 | 6.655 | 6.593 | 6.655 | 1,017,984 | +0.02(+0.25%) |
Oct 16, 2018 | 6.554 | 6.638 | 6.504 | 6.638 | 1,622,910 | +0.11(+1.62%) |
Oct 15, 2018 | 6.504 | 6.562 | 6.459 | 6.532 | 1,281,618 | +0.03(+0.52%) |
Oct 12, 2018 | 6.493 | 6.537 | 6.448 | 6.498 | 1,333,205 | +0.06(+0.87%) |
Oct 11, 2018 | 6.476 | 6.537 | 6.420 | 6.443 | 1,466,767 | -0.06(-0.94%) |
Oct 10, 2018 | 6.560 | 6.604 | 6.498 | 6.504 | 1,502,246 | -0.08(-1.19%) |
Oct 09, 2018 | 6.560 | 6.610 | 6.498 | 6.582 | 2,288,276 | +0.13(+1.99%) |
Oct 08, 2018 | 6.420 | 6.454 | 6.376 | 6.454 | 800,920 | +0.08(+1.23%) |
Oct 05, 2018 | 6.387 | 6.415 | 6.353 | 6.376 | 705,740 | +0.00(+0.00%) |
Oct 04, 2018 | 6.431 | 6.431 | 6.359 | 6.376 | 1,448,398 | -0.06(-0.87%) |
Oct 03, 2018 | 6.392 | 6.496 | 6.387 | 6.431 | 1,577,757 | +0.05(+0.79%) |
Oct 02, 2018 | 6.353 | 6.387 | 6.336 | 6.381 | 1,073,962 | +0.02(+0.26%) |
Oct 01, 2018 | 6.420 | 6.454 | 6.348 | 6.364 | 1,573,735 | -0.04(-0.70%) |
Sep 28, 2018 | 6.320 | 6.426 | 6.320 | 6.409 | 1,512,506 | +0.08(+1.32%) |
Sep 27, 2018 | 6.281 | 6.357 | 6.269 | 6.325 | 1,123,682 | +0.06(+0.89%) |
Sep 26, 2018 | 6.398 | 6.403 | 6.269 | 6.269 | 2,150,186 | -0.13(-2.01%) |
Sep 25, 2018 | 6.420 | 6.440 | 6.392 | 6.398 | 1,637,118 | +0.01(+0.09%) |
Sep 24, 2018 | 6.504 | 6.515 | 6.392 | 6.392 | 1,622,698 | -0.09(-1.46%) |
Sep 21, 2018 | 6.465 | 6.543 | 6.454 | 6.487 | 4,126,971 | +0.03(+0.43%) |
Sep 20, 2018 | 6.537 | 6.565 | 6.398 | 6.459 | 2,894,936 | -0.08(-1.20%) |
Sep 19, 2018 | 6.694 | 6.694 | 6.465 | 6.537 | 3,430,505 | -0.16(-2.34%) |
Sep 18, 2018 | 6.711 | 6.750 | 6.688 | 6.694 | 1,602,633 | -0.02(-0.25%) |
Sep 17, 2018 | 6.727 | 6.733 | 6.688 | 6.711 | 1,754,416 | +0.00(+0.00%) |
Sep 14, 2018 | 6.733 | 6.766 | 6.694 | 6.711 | 1,284,305 | -0.03(-0.41%) |
Sep 13, 2018 | 6.750 | 6.783 | 6.699 | 6.738 | 1,199,231 | +0.02(+0.25%) |
Sep 12, 2018 | 6.794 | 6.805 | 6.699 | 6.722 | 1,283,180 | -0.08(-1.15%) |
Sep 11, 2018 | 6.750 | 6.817 | 6.744 | 6.800 | 1,211,794 | +0.04(+0.58%) |
Sep 10, 2018 | 6.733 | 6.766 | 6.716 | 6.761 | 1,307,195 | +0.05(+0.75%) |
Sep 07, 2018 | 6.766 | 6.780 | 6.699 | 6.711 | 1,267,109 | -0.04(-0.66%) |
Sep 06, 2018 | 6.750 | 6.822 | 6.738 | 6.755 | 1,643,149 | +0.01(+0.08%) |
Sep 05, 2018 | 6.666 | 6.761 | 6.666 | 6.750 | 2,656,637 | +0.07(+1.09%) |
Sep 04, 2018 | 6.845 | 6.895 | 6.649 | 6.677 | 4,094,289 | -0.17(-2.45%) |
Aug 31, 2018 | 6.845 | 6.845 | 6.845 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.733 | 6.791 | 6.727 | 6.772 | 1,539,507 | +0.05(+0.75%) |
Aug 29, 2018 | 6.733 | 6.750 | 6.699 | 6.722 | 1,359,115 | -0.02(-0.25%) |
Aug 28, 2018 | 6.755 | 6.772 | 6.683 | 6.738 | 1,623,060 | -0.01(-0.17%) |
Aug 27, 2018 | 6.744 | 6.761 | 6.719 | 6.750 | 1,551,759 | +0.03(+0.42%) |
Aug 24, 2018 | 6.677 | 6.727 | 6.660 | 6.722 | 2,049,514 | +0.06(+0.84%) |
Aug 23, 2018 | 6.610 | 6.677 | 6.609 | 6.666 | 2,266,914 | +0.07(+1.02%) |
Aug 22, 2018 | 6.543 | 6.599 | 6.521 | 6.599 | 2,521,266 | +0.04(+0.68%) |
Aug 21, 2018 | 6.526 | 6.582 | 6.498 | 6.554 | 1,907,432 | +0.04(+0.60%) |
Aug 20, 2018 | 6.493 | 6.551 | 6.465 | 6.515 | 1,892,150 | +0.03(+0.43%) |
Aug 17, 2018 | 6.448 | 6.498 | 6.409 | 6.487 | 1,837,433 | +0.05(+0.78%) |
Aug 16, 2018 | 6.359 | 6.454 | 6.348 | 6.437 | 3,071,097 | +0.07(+1.05%) |
Aug 15, 2018 | 6.376 | 6.387 | 6.283 | 6.370 | 2,476,446 | -0.02(-0.26%) |
Aug 14, 2018 | 6.309 | 6.403 | 6.269 | 6.387 | 2,684,677 | +0.12(+1.87%) |
Aug 13, 2018 | 6.275 | 6.324 | 6.248 | 6.269 | 3,123,268 | +0.02(+0.35%) |
Aug 10, 2018 | 6.280 | 6.286 | 6.237 | 6.248 | 1,873,577 | -0.01(-0.17%) |
Aug 09, 2018 | 6.188 | 6.286 | 6.171 | 6.259 | 2,096,612 | +0.08(+1.24%) |
Aug 08, 2018 | 6.286 | 6.286 | 6.155 | 6.182 | 3,026,778 | -0.06(-0.96%) |
Aug 07, 2018 | 6.373 | 6.373 | 6.215 | 6.242 | 3,739,955 | -0.08(-1.21%) |
Aug 06, 2018 | 6.417 | 6.450 | 6.313 | 6.319 | 2,976,269 | -0.09(-1.45%) |
Aug 03, 2018 | 6.275 | 6.417 | 6.237 | 6.411 | 3,415,361 | +0.20(+3.16%) |
Aug 02, 2018 | 6.220 | 6.259 | 6.204 | 6.215 | 2,279,312 | +0.00(+0.00%) |
Aug 01, 2018 | 6.198 | 6.231 | 6.127 | 6.215 | 1,752,903 | +0.01(+0.09%) |
Jul 31, 2018 | 6.215 | 6.231 | 6.149 | 6.209 | 2,180,270 | +0.00(+0.00%) |
Jul 30, 2018 | 6.198 | 6.262 | 6.133 | 6.209 | 3,287,719 | +0.11(+1.88%) |
Jul 27, 2018 | 6.111 | 6.111 | 6.051 | 6.095 | 1,908,368 | -0.01(-0.18%) |
Jul 26, 2018 | 6.106 | 6.117 | 6.067 | 6.106 | 1,162,229 | +0.01(+0.09%) |
Jul 25, 2018 | 6.046 | 6.133 | 6.039 | 6.100 | 1,738,977 | +0.05(+0.81%) |
Jul 24, 2018 | 6.073 | 6.106 | 6.029 | 6.051 | 2,671,417 | -0.10(-1.69%) |
Jul 23, 2018 | 6.177 | 6.226 | 6.106 | 6.155 | 2,498,512 | +0.02(+0.36%) |
Jul 20, 2018 | 6.117 | 6.160 | 6.111 | 6.133 | 1,628,687 | +0.01(+0.18%) |
Jul 19, 2018 | 6.122 | 6.149 | 6.084 | 6.122 | 2,547,930 | -0.01(-0.09%) |
Jul 18, 2018 | 6.335 | 6.346 | 6.106 | 6.127 | 6,876,928 | -0.25(-3.94%) |
Jul 17, 2018 | 6.051 | 6.401 | 5.996 | 6.379 | 16,230,925 | +0.43(+7.16%) |
Jul 16, 2018 | 5.953 | 5.975 | 5.925 | 5.953 | 1,994,369 | +0.01(+0.09%) |
Jul 13, 2018 | 5.980 | 5.985 | 5.931 | 5.947 | 1,619,474 | -0.03(-0.46%) |
Jul 12, 2018 | 5.980 | 6.007 | 5.953 | 5.975 | 1,775,163 | +0.00(+0.00%) |
Jul 11, 2018 | 5.904 | 5.980 | 5.904 | 5.975 | 3,618,327 | +0.08(+1.30%) |
Jul 10, 2018 | 5.925 | 5.945 | 5.887 | 5.898 | 1,821,388 | -0.03(-0.46%) |
Jul 09, 2018 | 5.975 | 5.996 | 5.909 | 5.925 | 5,182,568 | +0.00(+0.00%) |
Jul 06, 2018 | 5.833 | 5.969 | 5.833 | 5.925 | 5,312,410 | +0.10(+1.78%) |
Jul 05, 2018 | 5.794 | 5.822 | 5.772 | 5.822 | 1,191,814 | +0.04(+0.66%) |
Jul 03, 2018 | 5.783 | 5.783 | 5.783 | 0 | +0.02(+0.38%) | |
Jul 02, 2018 | 5.696 | 5.800 | 5.696 | 5.762 | 2,280,956 | +0.07(+1.15%) |
Jun 29, 2018 | 5.674 | 5.696 | 4,166,504 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.570 | 5.827 | 5.570 | 5.707 | 16,661,055 | +0.21(+3.77%) |
Jun 27, 2018 | 5.543 | 5.549 | 5.483 | 5.499 | 1,364,578 | -0.04(-0.69%) |
Jun 26, 2018 | 5.516 | 5.554 | 5.489 | 5.538 | 1,280,460 | +0.02(+0.40%) |
Jun 25, 2018 | 5.472 | 5.560 | 5.472 | 5.516 | 1,439,340 | +0.04(+0.80%) |
Jun 22, 2018 | 5.516 | 5.543 | 5.439 | 5.472 | 10,360,801 | -0.03(-0.60%) |
Jun 21, 2018 | 5.538 | 5.570 | 5.499 | 5.505 | 1,486,555 | -0.03(-0.49%) |
Jun 20, 2018 | 5.516 | 5.557 | 5.505 | 5.532 | 1,996,757 | +0.03(+0.60%) |
Jun 19, 2018 | 5.576 | 5.592 | 5.478 | 5.499 | 2,138,834 | -0.08(-1.37%) |
Jun 18, 2018 | 5.434 | 5.609 | 5.434 | 5.576 | 3,475,014 | +0.15(+2.72%) |
Jun 15, 2018 | 5.461 | 5.412 | 5.428 | 6,947,313 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.434 | 5.516 | 5.412 | 5.461 | 2,847,133 | +0.03(+0.60%) |
Jun 13, 2018 | 5.428 | 5.489 | 5.407 | 5.428 | 3,822,087 | +0.03(+0.51%) |
Jun 12, 2018 | 5.325 | 5.407 | 5.319 | 5.401 | 2,563,760 | +0.07(+1.33%) |
Jun 11, 2018 | 5.226 | 5.341 | 5.226 | 5.330 | 3,304,263 | +0.12(+2.31%) |
Jun 08, 2018 | 5.199 | 5.237 | 5.194 | 5.210 | 1,161,237 | +0.02(+0.42%) |
Jun 07, 2018 | 5.188 | 5.221 | 5.180 | 5.188 | 2,091,159 | +0.01(+0.11%) |
Jun 06, 2018 | 5.183 | 5.183 | 1,521,740 | +0.09(+1.71%) | ||
Jun 05, 2018 | 5.155 | 5.161 | 5.060 | 5.095 | 1,344,431 | -0.04(-0.85%) |
Jun 04, 2018 | 5.172 | 5.188 | 5.134 | 5.139 | 1,158,031 | -0.02(-0.32%) |
Jun 01, 2018 | 5.232 | 5.243 | 5.155 | 5.155 | 9,995,384 | -0.07(-1.26%) |
May 31, 2018 | 5.205 | 5.232 | 5.166 | 5.221 | 1,808,764 | +0.02(+0.31%) |
May 30, 2018 | 5.221 | 5.237 | 5.188 | 5.205 | 948,200 | +0.00(+0.00%) |
May 29, 2018 | 5.155 | 5.221 | 5.155 | 5.205 | 2,108,800 | +0.05(+0.95%) |
May 25, 2018 | 5.155 | 5.155 | 5.155 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.161 | 5.183 | 5.150 | 5.172 | 1,242,781 | +0.02(+0.32%) |
May 23, 2018 | 5.134 | 5.155 | 5.117 | 5.155 | 926,117 | -0.01(-0.11%) |
May 22, 2018 | 5.123 | 5.172 | 5.106 | 5.161 | 2,205,359 | +0.05(+1.07%) |
May 21, 2018 | 5.063 | 5.117 | 5.054 | 5.106 | 1,829,975 | +0.05(+0.97%) |
May 18, 2018 | 5.057 | 5.076 | 5.041 | 5.057 | 1,099,800 | +0.02(+0.32%) |
May 17, 2018 | 4.986 | 5.068 | 4.986 | 5.041 | 2,143,212 | +0.06(+1.21%) |
May 16, 2018 | 4.915 | 5.005 | 4.874 | 4.981 | 9,312,067 | -0.11(-2.25%) |
May 15, 2018 | 5.068 | 5.112 | 5.052 | 5.095 | 1,587,494 | +0.03(+0.54%) |
May 14, 2018 | 5.079 | 5.127 | 5.063 | 5.068 | 1,773,156 | +0.04(+0.87%) |
May 11, 2018 | 5.024 | 5.040 | 5.003 | 5.024 | 1,461,707 | +0.01(+0.21%) |
May 10, 2018 | 5.051 | 5.051 | 5.003 | 5.014 | 1,662,492 | -0.02(-0.42%) |
May 09, 2018 | 5.035 | 5.054 | 5.014 | 5.035 | 1,256,658 | +0.03(+0.64%) |
May 08, 2018 | 4.998 | 5.019 | 4.976 | 5.003 | 2,058,386 | +0.01(+0.21%) |
May 07, 2018 | 4.875 | 4.992 | 4.875 | 4.992 | 3,695,592 | +0.12(+2.51%) |
May 04, 2018 | 4.679 | 4.881 | 4.652 | 4.870 | 3,756,776 | +0.20(+4.33%) |
May 03, 2018 | 4.663 | 4.668 | 4.626 | 4.668 | 1,006,557 | +0.01(+0.11%) |
May 02, 2018 | 4.636 | 4.668 | 4.626 | 4.663 | 713,486 | +0.02(+0.46%) |
May 01, 2018 | 4.652 | 4.663 | 4.615 | 4.642 | 511,364 | -0.02(-0.34%) |
Apr 30, 2018 | 4.679 | 4.681 | 4.636 | 4.657 | 694,369 | -0.01(-0.23%) |
Apr 27, 2018 | 4.631 | 4.679 | 4.628 | 4.668 | 760,427 | +0.04(+0.80%) |
Apr 26, 2018 | 4.610 | 4.647 | 4.586 | 4.631 | 718,108 | +0.03(+0.69%) |
Apr 25, 2018 | 4.599 | 4.610 | 4.567 | 4.599 | 514,310 | +0.00(+0.00%) |
Apr 24, 2018 | 4.636 | 4.636 | 4.588 | 4.599 | 599,322 | -0.03(-0.69%) |
Apr 23, 2018 | 4.610 | 4.652 | 4.588 | 4.631 | 683,427 | +0.03(+0.69%) |
Apr 20, 2018 | 4.588 | 4.615 | 4.572 | 4.599 | 542,165 | +0.02(+0.46%) |
Apr 19, 2018 | 4.599 | 4.610 | 4.572 | 4.578 | 495,646 | -0.03(-0.58%) |
Apr 18, 2018 | 4.615 | 4.631 | 4.602 | 4.604 | 474,810 | -0.02(-0.46%) |
Apr 17, 2018 | 4.626 | 4.631 | 4.594 | 4.626 | 522,429 | +0.03(+0.58%) |
Apr 16, 2018 | 4.572 | 4.615 | 4.567 | 4.599 | 466,273 | +0.03(+0.58%) |
Apr 13, 2018 | 4.626 | 4.631 | 4.562 | 4.572 | 1,036,888 | -0.06(-1.26%) |
Apr 12, 2018 | 4.620 | 4.647 | 4.604 | 4.631 | 426,478 | +0.03(+0.58%) |
Apr 11, 2018 | 4.631 | 4.644 | 4.596 | 4.604 | 709,969 | -0.02(-0.46%) |
Apr 10, 2018 | 4.673 | 4.676 | 4.620 | 4.626 | 890,968 | -0.02(-0.34%) |
Apr 09, 2018 | 4.647 | 4.687 | 4.642 | 4.642 | 531,158 | +0.00(+0.00%) |
Apr 06, 2018 | 4.663 | 4.679 | 4.631 | 4.642 | 696,566 | -0.02(-0.46%) |
Apr 05, 2018 | 4.668 | 4.684 | 4.652 | 4.663 | 916,483 | -0.01(-0.23%) |
Apr 04, 2018 | 4.642 | 4.684 | 4.636 | 4.673 | 947,487 | +0.01(+0.23%) |
Apr 03, 2018 | 4.652 | 4.665 | 4.634 | 4.663 | 1,259,258 | +0.04(+0.80%) |
Apr 02, 2018 | 4.684 | 4.695 | 4.610 | 4.626 | 953,414 | -0.06(-1.36%) |
Mar 29, 2018 | 4.689 | 4.689 | 4.689 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.663 | 4.679 | 4.626 | 4.652 | 645,922 | +0.01(+0.11%) |
Mar 27, 2018 | 4.663 | 4.679 | 4.631 | 4.647 | 707,233 | -0.01(-0.23%) |
Mar 26, 2018 | 4.679 | 4.700 | 4.642 | 4.657 | 910,871 | +0.00(+0.00%) |
Mar 23, 2018 | 4.700 | 4.716 | 4.647 | 4.657 | 1,216,923 | -0.03(-0.57%) |
Mar 22, 2018 | 4.716 | 4.737 | 4.673 | 4.684 | 1,133,543 | -0.04(-0.79%) |
Mar 21, 2018 | 4.705 | 4.758 | 4.700 | 4.721 | 828,177 | +0.02(+0.45%) |
Mar 20, 2018 | 4.689 | 4.721 | 4.681 | 4.700 | 577,478 | +0.01(+0.11%) |
Mar 19, 2018 | 4.721 | 4.727 | 4.673 | 4.695 | 1,412,987 | -0.03(-0.56%) |
Mar 16, 2018 | 4.705 | 4.737 | 4.689 | 4.721 | 880,805 | +0.03(+0.57%) |
Mar 15, 2018 | 4.705 | 4.711 | 4.665 | 4.695 | 653,246 | +0.00(+0.00%) |
Mar 14, 2018 | 4.684 | 4.719 | 4.673 | 4.695 | 1,258,082 | +0.03(+0.68%) |
Mar 13, 2018 | 4.721 | 4.748 | 4.657 | 4.663 | 1,277,942 | -0.04(-0.90%) |
Mar 12, 2018 | 4.652 | 4.711 | 4.642 | 4.705 | 2,155,613 | +0.06(+1.26%) |
Mar 09, 2018 | 4.604 | 4.657 | 4.588 | 4.647 | 1,798,871 | +0.05(+1.16%) |
Mar 08, 2018 | 4.519 | 4.604 | 4.519 | 4.594 | 1,322,328 | +0.07(+1.65%) |
Mar 07, 2018 | 4.567 | 4.498 | 4.519 | 3,869,182 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.488 | 4.519 | 4.465 | 4.514 | 1,393,036 | +0.03(+0.69%) |
Mar 05, 2018 | 4.446 | 4.519 | 4.446 | 4.483 | 2,454,753 | +0.04(+0.93%) |
Mar 02, 2018 | 4.472 | 4.504 | 4.431 | 4.441 | 2,226,479 | -0.05(-1.04%) |
Mar 01, 2018 | 4.462 | 4.496 | 4.446 | 4.488 | 1,228,059 | +0.05(+1.05%) |
Feb 28, 2018 | 4.462 | 4.488 | 4.441 | 4.441 | 1,646,032 | -0.01(-0.12%) |
Feb 27, 2018 | 4.483 | 4.493 | 4.431 | 4.446 | 1,443,836 | -0.04(-0.81%) |
Feb 26, 2018 | 4.457 | 4.514 | 4.436 | 4.483 | 2,887,145 | +0.07(+1.53%) |
Feb 23, 2018 | 4.436 | 4.514 | 4.349 | 4.415 | 1,735,809 | +0.10(+2.41%) |
Feb 22, 2018 | 4.379 | 4.379 | 4.306 | 4.312 | 1,039,101 | -0.05(-1.19%) |
Feb 21, 2018 | 4.353 | 4.395 | 4.337 | 4.363 | 843,466 | +0.01(+0.24%) |
Feb 20, 2018 | 4.374 | 4.383 | 4.306 | 4.353 | 889,399 | -0.02(-0.47%) |
Feb 16, 2018 | 4.374 | 4.374 | 4.374 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.301 | 4.317 | 4.270 | 4.306 | 556,214 | +0.02(+0.48%) |
Feb 14, 2018 | 4.254 | 4.304 | 4.244 | 4.286 | 710,589 | +0.01(+0.12%) |
Feb 13, 2018 | 4.197 | 4.296 | 4.197 | 4.280 | 810,425 | +0.07(+1.60%) |
Feb 12, 2018 | 4.192 | 4.218 | 4.125 | 4.213 | 811,325 | +0.03(+0.74%) |
Feb 09, 2018 | 4.171 | 4.197 | 4.140 | 4.182 | 991,024 | +0.02(+0.50%) |
Feb 08, 2018 | 4.182 | 4.200 | 4.156 | 4.161 | 779,464 | -0.02(-0.50%) |
Feb 07, 2018 | 4.177 | 4.192 | 4.156 | 4.182 | 564,476 | +0.00(+0.00%) |
Feb 06, 2018 | 4.130 | 4.203 | 4.120 | 4.182 | 1,503,731 | +0.03(+0.62%) |
Feb 05, 2018 | 4.182 | 4.184 | 4.094 | 4.156 | 1,350,491 | -0.04(-0.87%) |
Feb 02, 2018 | 4.197 | 4.223 | 4.187 | 4.192 | 922,504 | -0.01(-0.12%) |
Feb 01, 2018 | 4.229 | 4.254 | 4.187 | 4.197 | 764,565 | -0.03(-0.74%) |
Jan 31, 2018 | 4.254 | 4.280 | 4.203 | 4.229 | 1,282,284 | -0.03(-0.73%) |
Jan 30, 2018 | 4.312 | 4.327 | 4.249 | 4.260 | 1,650,253 | -0.07(-1.56%) |
Jan 29, 2018 | 4.395 | 4.395 | 4.312 | 4.327 | 998,840 | -0.07(-1.53%) |
Jan 26, 2018 | 4.436 | 4.441 | 4.384 | 4.395 | 503,319 | -0.05(-1.05%) |
Jan 25, 2018 | 4.426 | 4.441 | 4.410 | 4.441 | 401,603 | +0.03(+0.59%) |
Jan 24, 2018 | 4.426 | 4.436 | 4.400 | 4.415 | 676,740 | +0.01(+0.12%) |
Jan 23, 2018 | 4.343 | 4.421 | 4.343 | 4.410 | 461,097 | +0.06(+1.31%) |
Jan 22, 2018 | 4.363 | 4.379 | 4.353 | 4.353 | 694,505 | -0.03(-0.59%) |
Jan 19, 2018 | 4.358 | 4.379 | 4.343 | 4.379 | 1,150,254 | +0.02(+0.48%) |
Jan 18, 2018 | 4.395 | 4.397 | 4.348 | 4.358 | 1,409,990 | -0.05(-1.06%) |
Jan 17, 2018 | 4.405 | 4.426 | 4.379 | 4.405 | 503,533 | +0.03(+0.59%) |
Jan 16, 2018 | 4.410 | 4.434 | 4.379 | 4.379 | 889,469 | -0.04(-0.82%) |
Jan 12, 2018 | 4.415 | 4.415 | 4.415 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.421 | 4.457 | 4.400 | 4.452 | 593,474 | +0.04(+0.94%) |
Jan 10, 2018 | 4.410 | 970,043 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.483 | 4.488 | 4.436 | 4.441 | 1,381,736 | -0.05(-1.15%) |
Jan 08, 2018 | 4.441 | 4.504 | 4.431 | 4.493 | 850,393 | +0.05(+1.17%) |
Jan 05, 2018 | 4.452 | 4.457 | 4.421 | 4.441 | 556,318 | +0.01(+0.12%) |
Jan 04, 2018 | 4.446 | 4.493 | 4.421 | 4.436 | 711,948 | -0.01(-0.23%) |
Jan 03, 2018 | 4.493 | 4.555 | 4.436 | 4.446 | 1,667,722 | -0.04(-0.81%) |
Jan 02, 2018 | 4.483 | 4.488 | 4.452 | 4.483 | 863,742 | +0.00(+0.00%) |
Dec 29, 2017 | 4.483 | 4.483 | 4.483 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.488 | 4.535 | 4.478 | 4.529 | 496,284 | +0.04(+0.92%) |
Dec 27, 2017 | 4.483 | 4.504 | 4.457 | 4.488 | 609,943 | +0.03(+0.58%) |
Dec 26, 2017 | 4.483 | 4.509 | 4.457 | 4.462 | 495,287 | -0.02(-0.46%) |
Dec 22, 2017 | 4.493 | 4.571 | 4.483 | 4.483 | 849,023 | +0.00(+0.00%) |
Dec 21, 2017 | 4.488 | 4.529 | 4.467 | 4.483 | 824,610 | -0.01(-0.12%) |
Dec 20, 2017 | 4.441 | 4.514 | 4.439 | 4.488 | 839,002 | +0.07(+1.53%) |
Dec 19, 2017 | 4.493 | 4.535 | 4.421 | 4.421 | 1,485,485 | -0.09(-1.96%) |
Dec 18, 2017 | 4.566 | 4.587 | 4.488 | 4.509 | 1,102,288 | -0.01(-0.23%) |
Dec 15, 2017 | 4.467 | 4.540 | 4.467 | 4.519 | 3,262,232 | +0.05(+1.04%) |
Dec 14, 2017 | 4.478 | 4.504 | 4.415 | 4.472 | 2,528,071 | +0.02(+0.47%) |
Dec 13, 2017 | 4.488 | 4.524 | 4.436 | 4.452 | 3,860,962 | -0.04(-0.92%) |
Dec 12, 2017 | 4.509 | 4.529 | 4.483 | 4.493 | 1,411,956 | -0.02(-0.46%) |
Dec 11, 2017 | 4.472 | 4.519 | 4.472 | 4.514 | 966,063 | +0.02(+0.46%) |
Dec 08, 2017 | 4.504 | 4.550 | 4.493 | 4.493 | 1,748,171 | -0.01(-0.23%) |
Dec 07, 2017 | 4.472 | 4.506 | 4.467 | 4.504 | 436,575 | +0.02(+0.35%) |
Dec 06, 2017 | 4.483 | 4.496 | 4.465 | 4.488 | 498,232 | +0.01(+0.12%) |
Dec 05, 2017 | 4.488 | 4.504 | 4.472 | 4.483 | 533,208 | -0.01(-0.12%) |
Dec 04, 2017 | 4.514 | 4.529 | 4.478 | 4.488 | 1,234,585 | +0.00(+0.00%) |