Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.496 | 5.639 | 5.496 | 5.585 | 31,863,706 | +0.07(+1.29%) |
Jul 30, 2019 | 5.496 | 5.576 | 5.451 | 5.514 | 33,637,540 | +0.02(+0.32%) |
Jul 29, 2019 | 5.550 | 5.567 | 5.443 | 5.496 | 38,285,396 | -0.05(-0.96%) |
Jul 26, 2019 | 5.496 | 5.559 | 5.478 | 5.550 | 22,017,010 | +0.07(+1.30%) |
Jul 25, 2019 | 5.434 | 5.559 | 5.425 | 5.478 | 37,178,092 | +0.04(+0.66%) |
Jul 24, 2019 | 5.380 | 5.443 | 5.380 | 5.443 | 16,047,357 | +0.05(+0.99%) |
Jul 23, 2019 | 5.434 | 5.451 | 5.362 | 5.389 | 18,056,924 | -0.04(-0.66%) |
Jul 22, 2019 | 5.407 | 5.460 | 5.407 | 5.425 | 22,568,098 | +0.02(+0.33%) |
Jul 19, 2019 | 5.389 | 5.443 | 5.362 | 5.407 | 17,943,908 | +0.02(+0.33%) |
Jul 18, 2019 | 5.362 | 5.416 | 5.353 | 5.389 | 20,317,526 | +0.00(+0.00%) |
Jul 17, 2019 | 5.398 | 5.416 | 5.335 | 5.389 | 16,289,806 | -0.01(-0.17%) |
Jul 16, 2019 | 5.380 | 5.434 | 5.371 | 5.398 | 20,588,544 | +0.01(+0.17%) |
Jul 15, 2019 | 5.407 | 5.416 | 5.327 | 5.389 | 25,858,258 | -0.03(-0.49%) |
Jul 12, 2019 | 5.416 | 5.443 | 5.385 | 5.416 | 25,731,008 | +0.04(+0.66%) |
Jul 11, 2019 | 5.380 | 5.416 | 5.335 | 5.380 | 21,237,552 | +0.00(+0.00%) |
Jul 10, 2019 | 5.344 | 5.380 | 5.282 | 5.380 | 30,024,434 | +0.06(+1.17%) |
Jul 09, 2019 | 5.255 | 5.344 | 5.255 | 5.318 | 31,595,450 | +0.03(+0.51%) |
Jul 08, 2019 | 5.246 | 5.318 | 5.246 | 5.291 | 23,012,746 | +0.02(+0.34%) |
Jul 05, 2019 | 5.237 | 5.300 | 5.202 | 5.273 | 23,752,458 | +0.03(+0.51%) |
Jul 03, 2019 | 5.211 | 5.255 | 5.193 | 5.246 | 13,233,743 | +0.04(+0.86%) |
Jul 02, 2019 | 5.077 | 5.219 | 5.077 | 5.202 | 32,010,718 | +0.11(+2.10%) |
Jul 01, 2019 | 5.023 | 5.095 | 5.005 | 5.095 | 21,889,476 | +0.12(+2.33%) |
Jun 28, 2019 | 4.952 | 5.023 | 4.943 | 4.979 | 36,312,376 | +0.01(+0.18%) |
Jun 27, 2019 | 4.961 | 5.005 | 4.916 | 4.970 | 21,215,372 | +0.04(+0.72%) |
Jun 26, 2019 | 4.961 | 5.005 | 4.916 | 4.934 | 21,820,628 | -0.01(-0.18%) |
Jun 25, 2019 | 4.979 | 4.996 | 4.907 | 4.943 | 28,351,136 | -0.04(-0.72%) |
Jun 24, 2019 | 5.014 | 5.023 | 4.925 | 4.979 | 25,525,918 | -0.02(-0.36%) |
Jun 21, 2019 | 5.095 | 5.121 | 4.988 | 4.996 | 56,443,300 | -0.12(-2.44%) |
Jun 20, 2019 | 5.095 | 5.139 | 5.059 | 5.121 | 20,692,968 | +0.05(+1.06%) |
Jun 19, 2019 | 5.103 | 5.130 | 5.005 | 5.068 | 21,855,436 | -0.02(-0.35%) |
Jun 18, 2019 | 5.077 | 5.157 | 5.059 | 5.086 | 29,034,706 | +0.06(+1.24%) |
Jun 17, 2019 | 4.952 | 5.103 | 4.916 | 5.023 | 30,540,276 | +0.06(+1.26%) |
Jun 14, 2019 | 4.970 | 4.996 | 4.934 | 4.961 | 20,394,762 | -0.02(-0.36%) |
Jun 13, 2019 | 4.934 | 5.005 | 4.898 | 4.979 | 24,372,908 | +0.07(+1.45%) |
Jun 12, 2019 | 4.898 | 4.934 | 4.880 | 4.907 | 17,361,182 | +0.01(+0.18%) |
Jun 11, 2019 | 4.880 | 4.943 | 4.854 | 4.898 | 29,114,506 | +0.05(+1.10%) |
Jun 10, 2019 | 4.800 | 4.898 | 4.782 | 4.845 | 36,938,212 | +0.11(+2.26%) |
Jun 07, 2019 | 4.756 | 4.791 | 4.711 | 4.738 | 22,752,592 | +0.00(+0.00%) |
Jun 06, 2019 | 4.720 | 4.756 | 4.684 | 4.738 | 23,864,444 | +0.04(+0.76%) |
Jun 05, 2019 | 4.854 | 4.854 | 4.702 | 4.702 | 27,329,606 | -0.11(-2.23%) |
Jun 04, 2019 | 4.738 | 4.818 | 4.738 | 4.809 | 30,962,076 | +0.11(+2.28%) |
Jun 03, 2019 | 4.738 | 4.756 | 4.666 | 4.702 | 25,239,290 | -0.04(-0.75%) |
May 31, 2019 | 4.756 | 4.756 | 4.675 | 4.738 | 33,603,064 | -0.05(-1.12%) |
May 30, 2019 | 4.773 | 4.845 | 4.773 | 4.791 | 26,822,304 | +0.03(+0.56%) |
May 29, 2019 | 4.756 | 4.800 | 4.711 | 4.764 | 31,711,206 | -0.01(-0.19%) |
May 28, 2019 | 4.827 | 4.872 | 4.756 | 4.773 | 45,370,268 | -0.05(-1.11%) |
May 24, 2019 | 4.872 | 4.925 | 4.800 | 4.827 | 26,853,266 | +0.02(+0.37%) |
May 23, 2019 | 4.934 | 4.952 | 4.756 | 4.809 | 39,432,256 | -0.15(-3.06%) |
May 22, 2019 | 5.014 | 5.041 | 4.961 | 4.961 | 19,333,482 | -0.07(-1.42%) |
May 21, 2019 | 5.005 | 5.077 | 4.996 | 5.032 | 18,491,070 | +0.05(+1.08%) |
May 20, 2019 | 5.014 | 5.059 | 4.970 | 4.979 | 23,073,002 | -0.07(-1.41%) |
May 17, 2019 | 5.023 | 5.095 | 5.014 | 5.050 | 23,283,514 | +0.01(+0.18%) |
May 16, 2019 | 4.996 | 5.095 | 4.996 | 5.041 | 19,250,842 | +0.04(+0.71%) |
May 15, 2019 | 5.014 | 5.050 | 4.988 | 5.005 | 26,483,778 | -0.02(-0.36%) |
May 14, 2019 | 4.988 | 5.121 | 4.970 | 5.023 | 32,836,538 | +0.05(+1.08%) |
May 13, 2019 | 5.050 | 5.077 | 4.970 | 4.970 | 28,935,512 | -0.15(-2.96%) |
May 10, 2019 | 5.086 | 5.148 | 5.023 | 5.121 | 23,401,984 | +0.03(+0.53%) |
May 09, 2019 | 5.077 | 5.121 | 5.023 | 5.095 | 26,703,684 | -0.02(-0.31%) |
May 08, 2019 | 5.075 | 5.146 | 5.057 | 5.111 | 27,827,970 | +0.02(+0.35%) |
May 07, 2019 | 5.155 | 5.173 | 5.048 | 5.093 | 39,065,088 | -0.11(-2.05%) |
May 06, 2019 | 5.155 | 5.217 | 5.146 | 5.200 | 26,218,236 | -0.04(-0.68%) |
May 03, 2019 | 5.173 | 5.253 | 5.164 | 5.235 | 30,175,824 | +0.10(+1.91%) |
May 02, 2019 | 5.244 | 5.253 | 5.093 | 5.137 | 42,032,136 | -0.10(-1.87%) |
May 01, 2019 | 5.173 | 5.262 | 5.173 | 5.235 | 32,562,384 | +0.04(+0.86%) |
Apr 30, 2019 | 5.226 | 5.271 | 5.155 | 5.191 | 38,845,312 | -0.04(-0.68%) |
Apr 29, 2019 | 5.191 | 5.262 | 5.111 | 5.226 | 37,429,536 | +0.08(+1.56%) |
Apr 26, 2019 | 5.119 | 5.253 | 5.102 | 5.146 | 41,316,864 | +0.04(+0.87%) |
Apr 25, 2019 | 5.137 | 5.173 | 5.039 | 5.102 | 41,807,212 | +0.02(+0.35%) |
Apr 24, 2019 | 5.333 | 5.458 | 5.013 | 5.084 | 93,065,688 | -0.39(-7.15%) |
Apr 23, 2019 | 5.431 | 5.493 | 5.431 | 5.476 | 36,234,716 | +0.03(+0.49%) |
Apr 22, 2019 | 5.360 | 5.467 | 5.342 | 5.449 | 29,688,656 | +0.07(+1.32%) |
Apr 18, 2019 | 5.378 | 5.404 | 5.315 | 5.378 | 30,991,804 | +0.03(+0.50%) |
Apr 17, 2019 | 5.306 | 5.360 | 5.262 | 5.351 | 22,288,352 | +0.04(+0.84%) |
Apr 16, 2019 | 5.333 | 5.351 | 5.262 | 5.306 | 24,230,444 | -0.03(-0.50%) |
Apr 15, 2019 | 5.431 | 5.431 | 5.253 | 5.333 | 29,757,276 | -0.10(-1.80%) |
Apr 12, 2019 | 5.404 | 5.458 | 5.378 | 5.431 | 22,258,610 | +0.04(+0.83%) |
Apr 11, 2019 | 5.342 | 5.395 | 5.324 | 5.387 | 25,539,744 | +0.05(+1.00%) |
Apr 10, 2019 | 5.315 | 5.351 | 5.280 | 5.333 | 29,096,880 | +0.02(+0.34%) |
Apr 09, 2019 | 5.289 | 5.333 | 5.235 | 5.315 | 25,928,998 | -0.01(-0.17%) |
Apr 08, 2019 | 5.289 | 5.342 | 5.271 | 5.324 | 28,826,416 | +0.04(+0.67%) |
Apr 05, 2019 | 5.298 | 5.329 | 5.226 | 5.289 | 33,364,946 | -0.02(-0.34%) |
Apr 04, 2019 | 5.280 | 5.315 | 5.244 | 5.306 | 29,024,674 | +0.04(+0.68%) |
Apr 03, 2019 | 5.244 | 5.306 | 5.235 | 5.271 | 33,558,848 | +0.04(+0.85%) |
Apr 02, 2019 | 5.155 | 5.244 | 5.128 | 5.226 | 36,932,592 | +0.07(+1.38%) |
Apr 01, 2019 | 5.075 | 5.200 | 5.057 | 5.155 | 43,827,540 | +0.11(+2.12%) |
Mar 29, 2019 | 5.075 | 5.093 | 5.013 | 5.048 | 34,432,068 | -0.02(-0.35%) |
Mar 28, 2019 | 5.030 | 5.111 | 5.030 | 5.066 | 24,483,690 | +0.03(+0.53%) |
Mar 27, 2019 | 5.102 | 5.128 | 5.030 | 5.039 | 33,506,946 | -0.04(-0.70%) |
Mar 26, 2019 | 5.137 | 5.164 | 5.075 | 5.075 | 42,492,584 | -0.04(-0.87%) |
Mar 25, 2019 | 5.119 | 5.137 | 5.066 | 5.119 | 41,265,632 | -0.01(-0.17%) |
Mar 22, 2019 | 5.280 | 5.298 | 5.119 | 5.128 | 72,322,032 | -0.20(-3.68%) |
Mar 21, 2019 | 5.342 | 5.404 | 5.306 | 5.324 | 31,791,002 | -0.04(-0.66%) |
Mar 20, 2019 | 5.404 | 5.422 | 5.271 | 5.360 | 40,281,388 | -0.08(-1.47%) |
Mar 19, 2019 | 5.413 | 5.467 | 5.369 | 5.440 | 25,083,168 | +0.04(+0.83%) |
Mar 18, 2019 | 5.467 | 5.493 | 5.378 | 5.395 | 29,656,776 | -0.10(-1.78%) |
Mar 15, 2019 | 5.502 | 5.502 | 5.413 | 5.493 | 35,982,828 | +0.04(+0.65%) |
Mar 14, 2019 | 5.404 | 5.484 | 5.395 | 5.458 | 24,970,962 | +0.04(+0.66%) |
Mar 13, 2019 | 5.431 | 5.502 | 5.378 | 5.422 | 36,465,044 | -0.04(-0.81%) |
Mar 12, 2019 | 5.324 | 5.493 | 5.280 | 5.467 | 49,027,908 | +0.15(+2.85%) |
Mar 11, 2019 | 5.271 | 5.342 | 5.253 | 5.315 | 23,859,858 | +0.03(+0.51%) |
Mar 08, 2019 | 5.289 | 5.324 | 5.262 | 5.289 | 25,441,108 | -0.04(-0.83%) |
Mar 07, 2019 | 5.333 | 5.369 | 5.289 | 5.333 | 35,737,248 | -0.01(-0.17%) |
Mar 06, 2019 | 5.351 | 5.387 | 5.315 | 5.342 | 24,077,864 | -0.03(-0.50%) |
Mar 05, 2019 | 5.324 | 5.378 | 5.306 | 5.369 | 30,310,112 | +0.03(+0.50%) |
Mar 04, 2019 | 5.378 | 5.395 | 5.235 | 5.342 | 34,100,084 | +0.01(+0.17%) |
Mar 01, 2019 | 5.298 | 5.360 | 5.271 | 5.333 | 24,090,610 | +0.05(+1.01%) |
Feb 28, 2019 | 5.280 | 5.351 | 5.262 | 5.280 | 33,264,050 | +0.01(+0.17%) |
Feb 27, 2019 | 5.235 | 5.289 | 5.213 | 5.271 | 20,963,216 | +0.00(+0.00%) |
Feb 26, 2019 | 5.342 | 5.360 | 5.217 | 5.271 | 36,545,368 | -0.09(-1.66%) |
Feb 25, 2019 | 5.413 | 5.431 | 5.342 | 5.360 | 19,249,072 | -0.04(-0.66%) |
Feb 22, 2019 | 5.431 | 5.458 | 5.369 | 5.395 | 23,746,808 | -0.02(-0.33%) |
Feb 21, 2019 | 5.387 | 5.422 | 5.333 | 5.413 | 25,939,004 | +0.04(+0.66%) |
Feb 20, 2019 | 5.333 | 5.422 | 5.333 | 5.378 | 31,008,088 | +0.04(+0.67%) |
Feb 19, 2019 | 5.342 | 5.395 | 5.306 | 5.342 | 31,164,468 | -0.03(-0.50%) |
Feb 15, 2019 | 5.315 | 5.378 | 5.306 | 5.369 | 23,661,672 | +0.10(+1.86%) |
Feb 14, 2019 | 5.217 | 5.315 | 5.208 | 5.271 | 32,333,394 | +0.02(+0.34%) |
Feb 13, 2019 | 5.271 | 5.280 | 5.164 | 5.253 | 23,735,806 | +0.00(+0.00%) |
Feb 12, 2019 | 5.244 | 5.280 | 5.200 | 5.253 | 31,393,580 | +0.04(+0.68%) |
Feb 11, 2019 | 5.280 | 5.342 | 5.217 | 5.217 | 20,820,052 | -0.06(-1.18%) |
Feb 08, 2019 | 5.208 | 5.298 | 5.200 | 5.280 | 25,250,282 | +0.05(+0.89%) |
Feb 07, 2019 | 5.278 | 5.296 | 5.162 | 5.233 | 34,346,456 | -0.07(-1.34%) |
Feb 06, 2019 | 5.375 | 5.393 | 5.269 | 5.304 | 34,519,172 | -0.04(-0.83%) |
Feb 05, 2019 | 5.367 | 5.500 | 5.331 | 5.349 | 49,087,728 | -0.02(-0.33%) |
Feb 04, 2019 | 5.287 | 5.384 | 5.269 | 5.367 | 39,876,064 | +0.05(+1.00%) |
Feb 01, 2019 | 5.216 | 5.367 | 5.207 | 5.313 | 51,897,708 | +0.13(+2.57%) |
Jan 31, 2019 | 5.269 | 5.455 | 5.171 | 5.180 | 93,006,480 | -0.08(-1.52%) |
Jan 30, 2019 | 5.242 | 5.393 | 5.127 | 5.260 | 56,359,804 | +0.16(+3.14%) |
Jan 29, 2019 | 5.091 | 5.171 | 5.038 | 5.100 | 37,847,060 | -0.01(-0.17%) |
Jan 28, 2019 | 5.180 | 5.180 | 5.064 | 5.109 | 29,948,382 | -0.06(-1.20%) |
Jan 25, 2019 | 5.153 | 5.198 | 5.082 | 5.171 | 34,191,648 | +0.06(+1.22%) |
Jan 24, 2019 | 5.189 | 5.198 | 5.056 | 5.109 | 25,300,916 | -0.08(-1.54%) |
Jan 23, 2019 | 5.242 | 5.242 | 5.056 | 5.189 | 26,266,828 | -0.01(-0.17%) |
Jan 22, 2019 | 5.367 | 5.367 | 5.162 | 5.198 | 26,484,354 | -0.18(-3.31%) |
Jan 18, 2019 | 5.420 | 5.473 | 5.367 | 5.375 | 17,927,328 | +0.00(+0.00%) |
Jan 17, 2019 | 5.349 | 5.393 | 5.322 | 5.375 | 16,933,814 | +0.03(+0.50%) |
Jan 16, 2019 | 5.313 | 5.384 | 5.287 | 5.349 | 16,323,691 | +0.04(+0.67%) |
Jan 15, 2019 | 5.287 | 5.331 | 5.251 | 5.313 | 20,917,558 | +0.03(+0.50%) |
Jan 14, 2019 | 5.375 | 5.384 | 5.251 | 5.287 | 22,566,392 | -0.11(-1.98%) |
Jan 11, 2019 | 5.393 | 5.402 | 5.313 | 5.393 | 18,662,942 | +0.00(+0.00%) |
Jan 10, 2019 | 5.384 | 5.420 | 5.296 | 5.393 | 23,783,916 | +0.01(+0.16%) |
Jan 09, 2019 | 5.651 | 5.660 | 5.331 | 5.384 | 49,177,080 | -0.26(-4.57%) |
Jan 08, 2019 | 5.562 | 5.642 | 5.527 | 5.642 | 26,734,438 | +0.12(+2.09%) |
Jan 07, 2019 | 5.438 | 5.589 | 5.429 | 5.527 | 35,669,272 | +0.04(+0.81%) |
Jan 04, 2019 | 5.367 | 5.527 | 5.327 | 5.482 | 28,629,974 | +0.20(+3.87%) |
Jan 03, 2019 | 5.171 | 5.331 | 5.118 | 5.278 | 25,363,676 | +0.04(+0.68%) |
Jan 02, 2019 | 5.056 | 5.287 | 5.056 | 5.242 | 26,846,932 | +0.17(+3.33%) |
Dec 31, 2018 | 5.109 | 5.122 | 5.007 | 5.073 | 18,657,202 | -0.01(-0.17%) |
Dec 28, 2018 | 5.118 | 5.127 | 5.002 | 5.082 | 15,567,759 | -0.01(-0.17%) |
Dec 27, 2018 | 5.100 | 5.118 | 4.905 | 5.091 | 22,077,982 | +0.00(+0.00%) |
Dec 26, 2018 | 4.905 | 5.100 | 4.869 | 5.091 | 23,973,136 | +0.20(+3.99%) |
Dec 24, 2018 | 4.905 | 4.993 | 4.869 | 4.896 | 18,650,900 | -0.07(-1.43%) |
Dec 21, 2018 | 5.251 | 5.313 | 4.922 | 4.967 | 39,526,312 | -0.27(-5.09%) |
Dec 20, 2018 | 5.349 | 5.393 | 5.189 | 5.233 | 32,204,260 | -0.12(-2.16%) |
Dec 19, 2018 | 5.473 | 5.509 | 5.304 | 5.349 | 34,646,548 | -0.12(-2.11%) |
Dec 18, 2018 | 5.464 | 5.509 | 5.393 | 5.464 | 35,539,072 | +0.03(+0.49%) |
Dec 17, 2018 | 5.473 | 5.544 | 5.411 | 5.438 | 27,773,428 | -0.04(-0.81%) |
Dec 14, 2018 | 5.473 | 5.629 | 5.464 | 5.482 | 33,005,054 | -0.06(-1.12%) |
Dec 13, 2018 | 5.606 | 5.669 | 5.447 | 5.544 | 34,771,244 | -0.07(-1.27%) |
Dec 12, 2018 | 5.633 | 5.713 | 5.589 | 5.615 | 31,224,470 | +0.05(+0.96%) |
Dec 11, 2018 | 5.580 | 5.651 | 5.544 | 5.562 | 30,736,710 | +0.05(+0.97%) |
Dec 10, 2018 | 5.544 | 5.589 | 5.464 | 5.509 | 31,148,442 | -0.02(-0.32%) |
Dec 07, 2018 | 5.580 | 5.678 | 5.518 | 5.527 | 34,652,080 | -0.12(-2.05%) |
Dec 06, 2018 | 5.447 | 5.660 | 5.393 | 5.642 | 44,682,076 | +0.14(+2.58%) |
Dec 04, 2018 | 5.606 | 5.669 | 5.482 | 5.500 | 35,740,760 | -0.12(-2.06%) |
Dec 03, 2018 | 5.598 | 5.615 | 5.464 | 5.615 | 30,773,068 | +0.08(+1.44%) |
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%) |