Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.633 | 5.651 | 5.509 | 5.535 | 36,335,352 | -0.08(-1.42%) |
Nov 29, 2018 | 5.464 | 5.633 | 5.429 | 5.615 | 38,849,740 | +0.12(+2.10%) |
Nov 28, 2018 | 5.393 | 5.509 | 5.393 | 5.500 | 26,443,304 | +0.08(+1.48%) |
Nov 27, 2018 | 5.438 | 5.491 | 5.340 | 5.420 | 35,464,332 | -0.04(-0.65%) |
Nov 26, 2018 | 5.438 | 5.518 | 5.367 | 5.455 | 29,849,280 | +0.07(+1.32%) |
Nov 23, 2018 | 5.322 | 5.447 | 5.304 | 5.384 | 11,928,293 | +0.02(+0.33%) |
Nov 21, 2018 | 5.367 | 5.367 | 5.367 | 0 | +0.15(+2.90%) | |
Nov 20, 2018 | 5.331 | 5.358 | 5.180 | 5.216 | 37,709,460 | -0.16(-2.98%) |
Nov 19, 2018 | 5.553 | 5.562 | 5.358 | 5.375 | 34,029,780 | -0.20(-3.51%) |
Nov 16, 2018 | 5.606 | 5.633 | 5.500 | 5.571 | 36,425,052 | -0.04(-0.79%) |
Nov 15, 2018 | 5.527 | 5.633 | 5.500 | 5.615 | 34,966,096 | +0.06(+1.12%) |
Nov 14, 2018 | 5.464 | 5.598 | 5.464 | 5.553 | 31,131,186 | +0.09(+1.63%) |
Nov 13, 2018 | 5.491 | 5.598 | 5.429 | 5.464 | 42,854,560 | +0.03(+0.49%) |
Nov 12, 2018 | 5.500 | 5.527 | 5.420 | 5.438 | 32,001,256 | -0.08(-1.45%) |
Nov 09, 2018 | 5.482 | 5.544 | 5.455 | 5.518 | 22,029,256 | +0.00(+0.00%) |
Nov 08, 2018 | 5.553 | 5.633 | 5.473 | 5.518 | 24,720,270 | -0.07(-1.24%) |
Nov 07, 2018 | 5.649 | 5.658 | 5.516 | 5.587 | 31,686,068 | -0.04(-0.63%) |
Nov 06, 2018 | 5.427 | 5.649 | 5.410 | 5.622 | 33,836,092 | +0.20(+3.76%) |
Nov 05, 2018 | 5.445 | 5.472 | 5.365 | 5.418 | 26,912,418 | +0.00(+0.00%) |
Nov 02, 2018 | 5.445 | 5.472 | 5.330 | 5.418 | 30,474,532 | +0.00(+0.00%) |
Nov 01, 2018 | 5.312 | 5.427 | 5.259 | 5.418 | 24,691,830 | +0.08(+1.50%) |
Oct 31, 2018 | 5.223 | 5.392 | 5.206 | 5.339 | 40,141,024 | +0.14(+2.73%) |
Oct 30, 2018 | 5.002 | 5.206 | 4.957 | 5.197 | 53,585,128 | +0.21(+4.27%) |
Oct 29, 2018 | 5.099 | 5.179 | 4.922 | 4.984 | 30,933,636 | -0.04(-0.88%) |
Oct 26, 2018 | 4.984 | 5.135 | 4.984 | 5.028 | 41,475,400 | -0.11(-2.07%) |
Oct 25, 2018 | 5.090 | 5.214 | 5.028 | 5.135 | 34,093,860 | +0.12(+2.48%) |
Oct 24, 2018 | 5.365 | 5.454 | 5.010 | 5.010 | 49,643,912 | -0.27(-5.04%) |
Oct 23, 2018 | 5.321 | 5.356 | 5.214 | 5.276 | 34,277,148 | -0.07(-1.33%) |
Oct 22, 2018 | 5.347 | 5.427 | 5.285 | 5.347 | 29,477,040 | +0.02(+0.33%) |
Oct 19, 2018 | 5.525 | 5.551 | 5.330 | 5.330 | 30,690,928 | -0.13(-2.44%) |
Oct 18, 2018 | 5.649 | 5.658 | 5.436 | 5.463 | 29,450,498 | -0.08(-1.44%) |
Oct 17, 2018 | 5.587 | 5.622 | 5.525 | 5.543 | 20,049,466 | -0.05(-0.95%) |
Oct 16, 2018 | 5.489 | 5.640 | 5.454 | 5.596 | 18,796,572 | +0.15(+2.77%) |
Oct 15, 2018 | 5.454 | 5.525 | 5.401 | 5.445 | 21,243,204 | -0.04(-0.81%) |
Oct 12, 2018 | 5.418 | 5.489 | 5.365 | 5.489 | 40,794,640 | +0.20(+3.69%) |
Oct 11, 2018 | 5.294 | 5.436 | 5.276 | 5.294 | 34,804,876 | +0.02(+0.34%) |
Oct 10, 2018 | 5.445 | 5.480 | 5.276 | 5.276 | 30,022,864 | -0.20(-3.72%) |
Oct 09, 2018 | 5.516 | 5.569 | 5.463 | 5.480 | 30,688,626 | -0.02(-0.32%) |
Oct 08, 2018 | 5.436 | 5.507 | 5.410 | 5.498 | 19,510,156 | +0.06(+1.14%) |
Oct 05, 2018 | 5.534 | 5.613 | 5.378 | 5.436 | 33,408,894 | -0.07(-1.29%) |
Oct 04, 2018 | 5.543 | 5.578 | 5.454 | 5.507 | 37,412,832 | -0.04(-0.80%) |
Oct 03, 2018 | 5.543 | 5.622 | 5.498 | 5.551 | 36,144,036 | +0.03(+0.48%) |
Oct 02, 2018 | 5.560 | 5.596 | 5.463 | 5.525 | 29,954,986 | -0.06(-1.11%) |
Oct 01, 2018 | 5.622 | 5.640 | 5.525 | 5.587 | 28,221,472 | -0.02(-0.32%) |
Sep 28, 2018 | 5.649 | 5.676 | 5.596 | 5.605 | 38,302,316 | -0.04(-0.63%) |
Sep 27, 2018 | 5.658 | 5.684 | 5.605 | 5.640 | 32,445,470 | -0.02(-0.31%) |
Sep 26, 2018 | 5.569 | 5.755 | 5.551 | 5.658 | 55,433,212 | +0.10(+1.75%) |
Sep 25, 2018 | 5.640 | 5.640 | 5.463 | 5.560 | 48,376,912 | +0.01(+0.16%) |
Sep 24, 2018 | 5.933 | 6.048 | 5.525 | 5.551 | 125,707,136 | -0.64(-10.32%) |
Sep 21, 2018 | 6.225 | 6.243 | 6.163 | 6.190 | 33,861,416 | -0.03(-0.43%) |
Sep 20, 2018 | 6.225 | 6.252 | 6.190 | 6.216 | 18,472,356 | +0.01(+0.14%) |
Sep 19, 2018 | 6.252 | 6.287 | 6.163 | 6.208 | 21,452,134 | -0.04(-0.57%) |
Sep 18, 2018 | 6.287 | 6.332 | 6.234 | 6.243 | 26,564,928 | -0.02(-0.28%) |
Sep 17, 2018 | 6.332 | 6.341 | 6.234 | 6.261 | 17,372,166 | -0.06(-0.98%) |
Sep 14, 2018 | 6.394 | 6.412 | 6.323 | 6.323 | 15,870,045 | -0.05(-0.83%) |
Sep 13, 2018 | 6.341 | 6.429 | 6.323 | 6.376 | 13,363,699 | +0.06(+0.98%) |
Sep 12, 2018 | 6.367 | 6.376 | 6.305 | 6.314 | 17,162,962 | -0.05(-0.84%) |
Sep 11, 2018 | 6.305 | 6.420 | 6.296 | 6.367 | 17,879,708 | +0.04(+0.56%) |
Sep 10, 2018 | 6.208 | 6.332 | 6.199 | 6.332 | 12,998,780 | +0.14(+2.29%) |
Sep 07, 2018 | 6.199 | 6.279 | 6.172 | 6.190 | 18,086,772 | -0.04(-0.57%) |
Sep 06, 2018 | 6.199 | 6.270 | 6.172 | 6.225 | 15,426,624 | +0.02(+0.29%) |
Sep 05, 2018 | 6.341 | 6.350 | 6.199 | 6.208 | 23,309,742 | -0.13(-2.10%) |
Sep 04, 2018 | 6.270 | 6.376 | 6.234 | 6.341 | 15,040,409 | +0.04(+0.70%) |
Aug 31, 2018 | 6.296 | 6.296 | 6.296 | 0 | +0.04(+0.57%) | |
Aug 30, 2018 | 6.287 | 6.305 | 6.243 | 6.261 | 11,931,671 | -0.04(-0.56%) |
Aug 29, 2018 | 6.199 | 6.305 | 6.199 | 6.296 | 11,785,743 | +0.09(+1.43%) |
Aug 28, 2018 | 6.216 | 6.252 | 6.181 | 6.208 | 11,830,363 | -0.02(-0.28%) |
Aug 27, 2018 | 6.172 | 6.270 | 6.163 | 6.225 | 14,936,137 | +0.05(+0.86%) |
Aug 24, 2018 | 6.128 | 6.208 | 6.119 | 6.172 | 12,821,227 | +0.05(+0.87%) |
Aug 23, 2018 | 6.190 | 6.208 | 6.119 | 6.119 | 10,409,290 | -0.09(-1.43%) |
Aug 22, 2018 | 6.163 | 6.208 | 6.146 | 6.208 | 11,220,656 | +0.05(+0.86%) |
Aug 21, 2018 | 6.190 | 6.199 | 6.154 | 6.154 | 17,802,292 | -0.01(-0.14%) |
Aug 20, 2018 | 6.199 | 6.216 | 6.154 | 6.163 | 11,047,738 | -0.02(-0.29%) |
Aug 17, 2018 | 6.154 | 6.225 | 6.128 | 6.181 | 12,916,400 | +0.03(+0.43%) |
Aug 16, 2018 | 6.146 | 6.216 | 6.146 | 6.154 | 10,802,633 | +0.04(+0.58%) |
Aug 15, 2018 | 6.154 | 6.172 | 6.066 | 6.119 | 13,826,134 | -0.05(-0.86%) |
Aug 14, 2018 | 6.163 | 6.216 | 6.163 | 6.172 | 12,753,707 | +0.01(+0.14%) |
Aug 13, 2018 | 6.172 | 6.208 | 6.154 | 6.163 | 11,255,239 | -0.01(-0.14%) |
Aug 10, 2018 | 6.172 | 6.234 | 6.119 | 6.172 | 11,036,388 | -0.03(-0.43%) |
Aug 09, 2018 | 6.163 | 6.252 | 6.146 | 6.199 | 14,619,902 | +0.05(+0.73%) |
Aug 08, 2018 | 6.074 | 6.162 | 6.074 | 6.154 | 14,513,114 | +0.08(+1.31%) |
Aug 07, 2018 | 6.092 | 6.171 | 6.065 | 6.074 | 14,269,384 | -0.03(-0.44%) |
Aug 06, 2018 | 6.056 | 6.145 | 6.056 | 6.100 | 21,740,952 | +0.02(+0.29%) |
Aug 03, 2018 | 6.145 | 6.207 | 6.065 | 6.083 | 16,525,763 | -0.08(-1.29%) |
Aug 02, 2018 | 6.038 | 6.171 | 6.030 | 6.162 | 15,930,613 | +0.09(+1.46%) |
Aug 01, 2018 | 6.189 | 6.224 | 6.056 | 6.074 | 20,239,220 | -0.14(-2.28%) |
Jul 31, 2018 | 6.198 | 6.277 | 6.189 | 6.215 | 15,779,230 | +0.03(+0.43%) |
Jul 30, 2018 | 6.260 | 6.295 | 6.145 | 6.189 | 16,432,573 | -0.08(-1.27%) |
Jul 27, 2018 | 6.401 | 6.424 | 6.233 | 6.269 | 18,068,796 | -0.11(-1.67%) |
Jul 26, 2018 | 6.357 | 6.455 | 6.313 | 6.375 | 15,713,094 | +0.05(+0.84%) |
Jul 25, 2018 | 6.286 | 6.375 | 6.246 | 6.322 | 18,238,424 | +0.14(+2.29%) |
Jul 24, 2018 | 6.348 | 6.176 | 6.180 | 19,598,438 | -0.12(-1.97%) | |
Jul 23, 2018 | 6.260 | 6.322 | 6.260 | 6.304 | 9,577,776 | +0.01(+0.14%) |
Jul 20, 2018 | 6.331 | 6.331 | 6.260 | 6.295 | 13,047,188 | -0.03(-0.42%) |
Jul 19, 2018 | 6.295 | 6.357 | 6.273 | 6.322 | 14,290,788 | +0.01(+0.14%) |
Jul 18, 2018 | 6.269 | 6.375 | 6.251 | 6.313 | 16,661,387 | +0.05(+0.85%) |
Jul 17, 2018 | 6.198 | 6.286 | 6.189 | 6.260 | 12,385,272 | +0.03(+0.43%) |
Jul 16, 2018 | 6.286 | 6.313 | 6.207 | 6.233 | 11,823,071 | -0.05(-0.85%) |
Jul 13, 2018 | 6.286 | 10,149,278 | -0.01(-0.14%) | |||
Jul 12, 2018 | 6.295 | 6.215 | 6.295 | 12,459,188 | +0.05(+0.85%) | |
Jul 11, 2018 | 6.224 | 6.277 | 6.180 | 6.242 | 14,189,073 | +0.03(+0.43%) |
Jul 10, 2018 | 6.251 | 6.269 | 6.145 | 6.215 | 13,518,707 | -0.02(-0.28%) |
Jul 09, 2018 | 6.242 | 6.251 | 6.162 | 6.233 | 14,157,100 | +0.04(+0.57%) |
Jul 06, 2018 | 6.092 | 6.198 | 6.078 | 6.198 | 10,764,505 | +0.09(+1.45%) |
Jul 05, 2018 | 6.012 | 6.158 | 5.968 | 6.109 | 15,797,948 | +0.13(+2.22%) |
Jul 03, 2018 | 5.976 | 5.976 | 5.976 | 0 | -0.06(-1.03%) | |
Jul 02, 2018 | 5.976 | 6.056 | 5.950 | 6.038 | 12,616,390 | +0.04(+0.74%) |
Jun 29, 2018 | 6.127 | 6.127 | 5.994 | 5.994 | 20,314,754 | -0.04(-0.73%) |
Jun 28, 2018 | 5.923 | 6.047 | 5.861 | 6.038 | 43,389,308 | +0.15(+2.56%) |
Jun 27, 2018 | 6.100 | 6.109 | 5.852 | 5.888 | 46,902,628 | -0.24(-3.90%) |
Jun 26, 2018 | 6.092 | 6.180 | 5.861 | 6.127 | 33,492,762 | -0.12(-1.98%) |
Jun 25, 2018 | 6.331 | 6.366 | 6.207 | 6.251 | 22,435,156 | -0.07(-1.12%) |
Jun 22, 2018 | 6.375 | 6.410 | 6.313 | 6.322 | 35,124,416 | -0.02(-0.28%) |
Jun 21, 2018 | 6.446 | 6.463 | 6.233 | 6.339 | 34,484,632 | -0.31(-4.66%) |
Jun 20, 2018 | 6.614 | 6.658 | 6.561 | 6.649 | 14,693,526 | +0.04(+0.54%) |
Jun 19, 2018 | 6.702 | 6.561 | 6.614 | 26,941,558 | -0.15(-2.23%) | |
Jun 18, 2018 | 6.729 | 6.818 | 6.676 | 6.764 | 18,671,050 | +0.05(+0.79%) |
Jun 15, 2018 | 6.720 | 6.534 | 6.711 | 33,384,266 | +0.18(+2.71%) | |
Jun 14, 2018 | 6.508 | 6.570 | 6.481 | 6.534 | 16,912,946 | +0.06(+0.96%) |
Jun 13, 2018 | 6.463 | 6.525 | 6.437 | 6.472 | 14,036,568 | +0.04(+0.55%) |
Jun 12, 2018 | 6.419 | 6.503 | 6.393 | 6.437 | 14,670,175 | +0.04(+0.69%) |
Jun 11, 2018 | 6.401 | 6.490 | 6.386 | 6.393 | 13,879,930 | -0.02(-0.28%) |
Jun 08, 2018 | 6.366 | 6.410 | 6.295 | 6.410 | 10,526,222 | +0.05(+0.84%) |
Jun 07, 2018 | 6.348 | 6.401 | 6.313 | 6.357 | 11,832,070 | +0.03(+0.42%) |
Jun 06, 2018 | 6.375 | 6.331 | 15,050,370 | +0.08(+1.27%) | ||
Jun 05, 2018 | 6.295 | 6.313 | 6.225 | 6.251 | 14,312,686 | -0.04(-0.56%) |
Jun 04, 2018 | 6.269 | 6.313 | 6.224 | 6.286 | 15,767,199 | +0.03(+0.42%) |
Jun 01, 2018 | 6.313 | 6.322 | 6.242 | 6.260 | 17,545,244 | -0.03(-0.42%) |
May 31, 2018 | 6.331 | 6.401 | 6.269 | 6.286 | 39,730,104 | -0.02(-0.28%) |
May 30, 2018 | 6.207 | 6.331 | 6.162 | 6.304 | 29,242,774 | +0.12(+2.01%) |
May 29, 2018 | 6.136 | 6.198 | 6.127 | 6.180 | 12,778,022 | +0.03(+0.43%) |
May 25, 2018 | 6.154 | 6.154 | 6.154 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.154 | 6.180 | 6.065 | 6.127 | 13,961,786 | -0.01(-0.14%) |
May 23, 2018 | 6.118 | 6.162 | 6.109 | 6.136 | 14,215,681 | -0.01(-0.14%) |
May 22, 2018 | 6.224 | 6.264 | 6.136 | 6.145 | 16,488,289 | -0.05(-0.86%) |
May 21, 2018 | 6.189 | 6.224 | 6.118 | 6.198 | 13,853,315 | +0.03(+0.43%) |
May 18, 2018 | 6.136 | 6.189 | 6.109 | 6.171 | 17,505,106 | +0.07(+1.16%) |
May 17, 2018 | 6.136 | 6.207 | 6.083 | 6.100 | 16,030,064 | -0.04(-0.58%) |
May 16, 2018 | 6.109 | 6.207 | 6.048 | 6.136 | 24,095,834 | +0.05(+0.87%) |
May 15, 2018 | 6.030 | 6.109 | 6.003 | 6.083 | 15,405,363 | +0.02(+0.29%) |
May 14, 2018 | 6.003 | 6.109 | 6.003 | 6.065 | 10,863,208 | +0.05(+0.88%) |
May 11, 2018 | 6.047 | 6.087 | 5.994 | 6.012 | 12,943,645 | -0.03(-0.44%) |
May 10, 2018 | 5.994 | 6.127 | 5.985 | 6.038 | 21,003,206 | +0.04(+0.74%) |
May 09, 2018 | 5.888 | 6.003 | 5.826 | 5.994 | 22,099,466 | +0.13(+2.28%) |
May 08, 2018 | 5.905 | 5.922 | 5.799 | 5.860 | 18,818,248 | -0.07(-1.19%) |
May 07, 2018 | 5.887 | 5.967 | 5.869 | 5.931 | 20,779,724 | +0.04(+0.60%) |
May 04, 2018 | 5.701 | 5.940 | 5.693 | 5.896 | 34,738,916 | +0.15(+2.62%) |
May 03, 2018 | 5.578 | 5.781 | 5.578 | 5.746 | 28,412,802 | +0.16(+2.85%) |
May 02, 2018 | 5.586 | 5.657 | 5.569 | 5.586 | 17,306,878 | +0.00(+0.00%) |
May 01, 2018 | 5.604 | 5.604 | 5.489 | 5.586 | 12,849,151 | -0.01(-0.16%) |
Apr 30, 2018 | 5.604 | 5.639 | 5.551 | 5.595 | 12,387,508 | +0.03(+0.48%) |
Apr 27, 2018 | 5.578 | 5.657 | 5.542 | 5.569 | 16,539,618 | -0.01(-0.16%) |
Apr 26, 2018 | 5.551 | 5.639 | 5.516 | 5.578 | 16,487,315 | +0.05(+0.96%) |
Apr 25, 2018 | 5.569 | 5.595 | 5.480 | 5.525 | 23,774,710 | -0.02(-0.32%) |
Apr 24, 2018 | 5.586 | 5.657 | 5.533 | 5.542 | 28,275,478 | -0.05(-0.95%) |
Apr 23, 2018 | 5.578 | 5.622 | 5.551 | 5.595 | 18,748,034 | +0.02(+0.32%) |
Apr 20, 2018 | 5.613 | 5.631 | 5.551 | 5.578 | 15,889,657 | -0.03(-0.47%) |
Apr 19, 2018 | 5.595 | 5.746 | 5.551 | 5.604 | 22,480,274 | -0.02(-0.31%) |
Apr 18, 2018 | 5.525 | 5.622 | 5.525 | 5.622 | 10,983,675 | +0.10(+1.76%) |
Apr 17, 2018 | 5.498 | 5.569 | 5.472 | 5.525 | 15,025,740 | +0.07(+1.30%) |
Apr 16, 2018 | 5.480 | 5.489 | 5.410 | 5.454 | 16,930,718 | -0.02(-0.32%) |
Apr 13, 2018 | 5.507 | 5.547 | 5.445 | 5.472 | 14,704,287 | -0.04(-0.64%) |
Apr 12, 2018 | 5.533 | 5.573 | 5.489 | 5.507 | 13,133,571 | -0.02(-0.32%) |
Apr 11, 2018 | 5.542 | 5.569 | 5.507 | 5.525 | 13,466,819 | -0.02(-0.32%) |
Apr 10, 2018 | 5.586 | 5.604 | 5.520 | 5.542 | 20,416,106 | +0.01(+0.16%) |
Apr 09, 2018 | 5.560 | 5.613 | 5.516 | 5.533 | 16,437,103 | +0.00(+0.00%) |
Apr 06, 2018 | 5.542 | 5.604 | 5.489 | 5.533 | 17,864,254 | -0.04(-0.79%) |
Apr 05, 2018 | 5.586 | 5.622 | 5.551 | 5.578 | 11,063,323 | +0.02(+0.32%) |
Apr 04, 2018 | 5.427 | 5.591 | 5.410 | 5.560 | 18,168,916 | +0.11(+2.11%) |
Apr 03, 2018 | 5.410 | 5.507 | 5.410 | 5.445 | 16,451,739 | +0.04(+0.82%) |
Apr 02, 2018 | 5.489 | 5.533 | 5.374 | 5.401 | 18,867,832 | -0.11(-2.08%) |
Mar 29, 2018 | 5.516 | 5.516 | 5.516 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.498 | 5.542 | 5.445 | 5.458 | 18,970,666 | -0.02(-0.40%) |
Mar 27, 2018 | 5.613 | 5.631 | 5.445 | 5.480 | 22,258,762 | -0.11(-1.90%) |
Mar 26, 2018 | 5.538 | 5.586 | 5.480 | 5.586 | 18,365,740 | +0.13(+2.43%) |
Mar 23, 2018 | 5.533 | 5.591 | 5.454 | 5.454 | 19,662,858 | -0.08(-1.44%) |
Mar 22, 2018 | 5.516 | 5.604 | 5.516 | 5.533 | 16,256,581 | -0.10(-1.73%) |
Mar 21, 2018 | 5.586 | 5.684 | 5.586 | 5.631 | 17,076,748 | +0.04(+0.79%) |
Mar 20, 2018 | 5.604 | 5.639 | 5.578 | 5.586 | 14,041,154 | -0.02(-0.32%) |
Mar 19, 2018 | 5.701 | 5.701 | 5.569 | 5.604 | 17,925,872 | -0.12(-2.16%) |
Mar 16, 2018 | 5.710 | 5.737 | 5.666 | 5.728 | 24,127,300 | +0.07(+1.25%) |
Mar 15, 2018 | 5.737 | 5.746 | 5.648 | 5.657 | 13,948,209 | -0.07(-1.23%) |
Mar 14, 2018 | 5.799 | 5.799 | 5.657 | 5.728 | 25,218,924 | -0.04(-0.77%) |
Mar 13, 2018 | 5.852 | 5.852 | 5.754 | 5.772 | 15,047,565 | -0.06(-1.06%) |
Mar 12, 2018 | 5.781 | 5.843 | 5.737 | 5.834 | 14,714,079 | +0.05(+0.92%) |
Mar 09, 2018 | 5.728 | 5.790 | 5.719 | 5.781 | 13,999,981 | +0.05(+0.93%) |
Mar 08, 2018 | 5.746 | 5.754 | 5.693 | 5.728 | 12,676,405 | +0.01(+0.15%) |
Mar 07, 2018 | 5.781 | 5.719 | 22,918,298 | +0.10(+1.73%) | ||
Mar 06, 2018 | 5.613 | 5.635 | 5.542 | 5.622 | 17,651,682 | +0.04(+0.63%) |
Mar 05, 2018 | 5.533 | 5.613 | 5.516 | 5.586 | 14,385,139 | +0.02(+0.32%) |
Mar 02, 2018 | 5.507 | 5.586 | 5.489 | 5.569 | 25,308,154 | +0.01(+0.16%) |
Mar 01, 2018 | 5.480 | 5.639 | 5.480 | 5.560 | 41,131,556 | +0.01(+0.16%) |
Feb 28, 2018 | 5.586 | 5.613 | 5.542 | 5.551 | 18,829,398 | -0.01(-0.16%) |
Feb 27, 2018 | 5.604 | 5.639 | 5.542 | 5.560 | 21,120,258 | -0.04(-0.63%) |
Feb 26, 2018 | 5.560 | 5.622 | 5.542 | 5.595 | 22,422,828 | +0.05(+0.96%) |
Feb 23, 2018 | 5.480 | 5.569 | 5.445 | 5.542 | 17,332,216 | +0.11(+1.95%) |
Feb 22, 2018 | 5.436 | 27,961,526 | +0.02(+0.33%) | |||
Feb 21, 2018 | 5.418 | 5.498 | 5.401 | 5.418 | 23,317,620 | +0.02(+0.33%) |
Feb 20, 2018 | 5.401 | 5.418 | 5.348 | 5.401 | 13,426,308 | +0.00(+0.00%) |
Feb 16, 2018 | 5.401 | 5.401 | 5.401 | 0 | -0.04(-0.65%) | |
Feb 15, 2018 | 5.365 | 5.502 | 5.357 | 5.436 | 26,528,656 | +0.05(+0.99%) |
Feb 14, 2018 | 5.401 | 5.228 | 5.383 | 21,555,672 | +0.11(+2.18%) | |
Feb 13, 2018 | 5.136 | 5.304 | 5.131 | 5.268 | 19,258,772 | +0.10(+1.88%) |
Feb 12, 2018 | 5.127 | 5.242 | 5.091 | 5.171 | 17,905,996 | +0.03(+0.52%) |
Feb 09, 2018 | 5.189 | 5.215 | 5.021 | 5.144 | 38,077,680 | -0.03(-0.51%) |
Feb 08, 2018 | 5.295 | 5.312 | 5.171 | 5.171 | 32,739,182 | -0.13(-2.50%) |
Feb 07, 2018 | 5.304 | 5.374 | 5.277 | 5.304 | 26,152,016 | -0.04(-0.83%) |
Feb 06, 2018 | 5.277 | 5.392 | 5.198 | 5.348 | 39,645,384 | -0.03(-0.56%) |
Feb 05, 2018 | 5.409 | 5.493 | 5.316 | 5.378 | 33,982,612 | -0.01(-0.25%) |
Feb 02, 2018 | 5.382 | 5.488 | 5.373 | 5.391 | 23,377,000 | +0.00(+0.00%) |
Feb 01, 2018 | 5.312 | 5.453 | 5.312 | 5.391 | 20,052,248 | +0.00(+0.00%) |
Jan 31, 2018 | 5.197 | 5.418 | 5.162 | 5.391 | 33,563,980 | +0.14(+2.69%) |
Jan 30, 2018 | 5.285 | 5.325 | 5.206 | 5.250 | 28,949,398 | -0.03(-0.50%) |
Jan 29, 2018 | 5.351 | 5.365 | 5.215 | 5.276 | 39,580,492 | +0.00(+0.00%) |
Jan 26, 2018 | 5.091 | 5.541 | 5.082 | 5.276 | 48,279,352 | +0.19(+3.64%) |
Jan 25, 2018 | 5.082 | 5.135 | 5.065 | 5.091 | 21,364,646 | +0.04(+0.70%) |
Jan 24, 2018 | 5.056 | 5.082 | 5.020 | 5.056 | 23,720,066 | +0.04(+0.88%) |
Jan 23, 2018 | 4.959 | 5.020 | 4.923 | 5.012 | 20,953,694 | +0.03(+0.53%) |
Jan 22, 2018 | 4.897 | 5.051 | 4.888 | 4.985 | 24,474,048 | +0.04(+0.89%) |
Jan 19, 2018 | 4.906 | 4.976 | 4.862 | 4.941 | 29,841,158 | +0.11(+2.38%) |
Jan 18, 2018 | 4.782 | 4.888 | 4.774 | 4.826 | 15,280,660 | +0.03(+0.55%) |
Jan 17, 2018 | 4.773 | 4.853 | 4.765 | 4.800 | 21,634,194 | +0.05(+1.12%) |
Jan 16, 2018 | 4.844 | 4.844 | 4.738 | 4.747 | 23,451,966 | -0.09(-1.82%) |
Jan 12, 2018 | 4.835 | 4.835 | 4.835 | 0 | -0.02(-0.36%) | |
Jan 11, 2018 | 4.915 | 4.932 | 4.809 | 4.853 | 28,289,982 | -0.05(-0.99%) |
Jan 10, 2018 | 4.923 | 4.901 | 61,868,640 | +0.22(+4.61%) | ||
Jan 09, 2018 | 4.703 | 4.751 | 4.676 | 4.685 | 21,998,716 | +0.00(+0.00%) |
Jan 08, 2018 | 4.668 | 4.720 | 4.668 | 4.685 | 18,505,014 | -0.02(-0.38%) |
Jan 05, 2018 | 4.703 | 4.716 | 4.650 | 4.703 | 19,595,720 | +0.02(+0.38%) |
Jan 04, 2018 | 4.597 | 4.729 | 4.597 | 4.685 | 30,602,646 | +0.09(+1.92%) |
Jan 03, 2018 | 4.579 | 4.659 | 4.562 | 4.597 | 32,827,134 | +0.00(+0.00%) |
Jan 02, 2018 | 4.650 | 4.685 | 4.579 | 4.597 | 34,632,996 | -0.13(-2.80%) |
Dec 29, 2017 | 4.729 | 4.729 | 4.729 | 0 | -0.02(-0.37%) | |
Dec 28, 2017 | 4.756 | 4.765 | 4.712 | 4.747 | 9,745,389 | -0.01(-0.19%) |
Dec 27, 2017 | 4.782 | 4.800 | 4.747 | 4.756 | 10,840,964 | -0.03(-0.55%) |
Dec 26, 2017 | 4.720 | 4.862 | 4.720 | 4.782 | 16,634,678 | +0.04(+0.93%) |
Dec 22, 2017 | 4.641 | 4.747 | 4.641 | 4.738 | 17,280,872 | +0.09(+1.90%) |
Dec 21, 2017 | 4.641 | 4.676 | 4.623 | 4.650 | 28,299,794 | +0.01(+0.19%) |
Dec 20, 2017 | 4.703 | 4.720 | 4.632 | 4.641 | 22,188,290 | -0.05(-1.13%) |
Dec 19, 2017 | 4.782 | 4.809 | 4.694 | 4.694 | 25,401,062 | -0.10(-2.03%) |
Dec 18, 2017 | 4.685 | 4.831 | 4.685 | 4.791 | 36,952,668 | +0.05(+1.12%) |
Dec 15, 2017 | 5.029 | 5.029 | 4.588 | 4.738 | 108,785,136 | -0.26(-5.12%) |
Dec 14, 2017 | 5.020 | 5.065 | 4.994 | 4.994 | 15,290,436 | -0.03(-0.53%) |
Dec 13, 2017 | 5.020 | 5.056 | 5.007 | 5.020 | 15,071,151 | +0.00(+0.00%) |
Dec 12, 2017 | 4.976 | 5.047 | 4.959 | 5.020 | 14,244,713 | +0.04(+0.89%) |
Dec 11, 2017 | 4.976 | 5.003 | 4.950 | 4.976 | 17,196,064 | +0.00(+0.00%) |
Dec 08, 2017 | 5.012 | 5.020 | 4.959 | 4.976 | 11,897,171 | +0.01(+0.18%) |
Dec 07, 2017 | 4.932 | 5.029 | 4.915 | 4.968 | 20,171,264 | +0.03(+0.54%) |
Dec 06, 2017 | 5.056 | 5.056 | 4.915 | 4.941 | 23,967,320 | -0.12(-2.44%) |
Dec 05, 2017 | 4.959 | 5.065 | 4.941 | 5.065 | 29,601,892 | +0.11(+2.32%) |
Dec 04, 2017 | 4.888 | 5.003 | 4.879 | 4.950 | 23,131,306 | +0.06(+1.26%) |