Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.589 | 7.639 | 7.512 | 7.543 | 15,734,259 | +0.00(+0.00%) |
Jun 27, 2019 | 7.466 | 7.604 | 7.355 | 7.543 | 15,083,347 | -0.03(-0.41%) |
Jun 26, 2019 | 7.558 | 7.608 | 7.427 | 7.573 | 13,617,693 | +0.12(+1.54%) |
Jun 25, 2019 | 7.589 | 7.631 | 7.389 | 7.458 | 27,512,556 | -0.13(-1.72%) |
Jun 24, 2019 | 7.497 | 7.620 | 7.466 | 7.589 | 13,232,425 | +0.12(+1.65%) |
Jun 21, 2019 | 7.397 | 7.523 | 7.389 | 7.466 | 14,869,391 | +0.00(+0.00%) |
Jun 20, 2019 | 7.397 | 7.512 | 7.397 | 7.466 | 11,347,465 | +0.15(+2.10%) |
Jun 19, 2019 | 7.143 | 7.331 | 7.066 | 7.312 | 24,500,032 | +0.15(+2.15%) |
Jun 18, 2019 | 7.151 | 7.258 | 7.143 | 7.159 | 14,957,495 | +0.11(+1.53%) |
Jun 17, 2019 | 7.074 | 7.155 | 7.028 | 7.051 | 12,085,852 | +0.00(+0.00%) |
Jun 14, 2019 | 7.090 | 7.151 | 6.978 | 7.051 | 14,824,345 | -0.16(-2.24%) |
Jun 13, 2019 | 7.205 | 7.297 | 7.074 | 7.212 | 27,403,434 | -0.01(-0.11%) |
Jun 12, 2019 | 7.389 | 7.458 | 7.212 | 7.220 | 21,800,202 | -0.15(-2.08%) |
Jun 11, 2019 | 7.305 | 7.374 | 7.235 | 7.374 | 19,350,082 | +0.12(+1.59%) |
Jun 10, 2019 | 7.243 | 7.308 | 7.093 | 7.258 | 15,583,573 | -0.10(-1.36%) |
Jun 07, 2019 | 7.381 | 7.481 | 7.343 | 7.358 | 14,450,823 | +0.02(+0.31%) |
Jun 06, 2019 | 7.305 | 7.374 | 7.201 | 7.335 | 10,927,858 | +0.16(+2.25%) |
Jun 05, 2019 | 7.358 | 7.374 | 7.082 | 7.174 | 18,761,830 | -0.15(-2.10%) |
Jun 04, 2019 | 7.289 | 7.366 | 7.228 | 7.328 | 11,405,415 | +0.09(+1.22%) |
Jun 03, 2019 | 7.255 | 7.305 | 7.170 | 7.239 | 20,106,274 | +0.05(+0.75%) |
May 31, 2019 | 7.124 | 7.274 | 7.093 | 7.186 | 13,314,275 | +0.10(+1.41%) |
May 30, 2019 | 6.994 | 7.140 | 6.994 | 7.086 | 15,303,389 | +0.15(+2.21%) |
May 29, 2019 | 6.840 | 7.001 | 6.802 | 6.932 | 17,761,152 | +0.21(+3.08%) |
May 28, 2019 | 6.641 | 6.802 | 6.556 | 6.725 | 21,342,682 | +0.21(+3.18%) |
May 24, 2019 | 6.571 | 6.587 | 6.456 | 6.518 | 10,291,980 | -0.03(-0.47%) |
May 23, 2019 | 6.487 | 6.610 | 6.410 | 6.548 | 20,882,550 | -0.07(-1.04%) |
May 22, 2019 | 6.656 | 6.733 | 6.587 | 6.618 | 28,520,890 | -0.01(-0.12%) |
May 21, 2019 | 6.357 | 6.710 | 6.310 | 6.625 | 20,707,944 | +0.31(+4.99%) |
May 20, 2019 | 6.157 | 6.357 | 6.138 | 6.310 | 16,659,534 | +0.16(+2.62%) |
May 17, 2019 | 6.188 | 6.249 | 6.057 | 6.149 | 22,600,778 | -0.06(-0.99%) |
May 16, 2019 | 6.280 | 6.341 | 6.153 | 6.211 | 26,254,208 | -0.14(-2.18%) |
May 15, 2019 | 6.257 | 6.418 | 6.245 | 6.349 | 14,033,654 | -0.12(-1.90%) |
May 14, 2019 | 6.510 | 6.533 | 6.433 | 6.472 | 14,369,766 | -0.01(-0.12%) |
May 13, 2019 | 6.518 | 6.571 | 6.456 | 6.479 | 15,464,917 | -0.25(-3.65%) |
May 10, 2019 | 6.794 | 6.809 | 6.587 | 6.725 | 10,663,612 | -0.04(-0.57%) |
May 09, 2019 | 6.763 | 6.825 | 6.644 | 6.763 | 12,692,852 | -0.15(-2.11%) |
May 08, 2019 | 6.871 | 7.001 | 6.871 | 6.909 | 14,865,644 | +0.19(+2.86%) |
May 07, 2019 | 6.618 | 6.717 | 6.502 | 6.717 | 17,188,742 | -0.05(-0.79%) |
May 06, 2019 | 6.848 | 6.886 | 6.763 | 6.771 | 12,410,842 | -0.24(-3.40%) |
May 03, 2019 | 6.940 | 7.024 | 6.917 | 7.009 | 8,186,456 | +0.12(+1.72%) |
May 02, 2019 | 6.790 | 6.929 | 6.775 | 6.890 | 13,064,690 | +0.05(+0.67%) |
May 01, 2019 | 6.952 | 7.028 | 6.844 | 6.844 | 11,283,264 | -0.11(-1.55%) |
Apr 30, 2019 | 6.936 | 6.952 | 6.783 | 6.952 | 14,866,606 | +0.07(+1.00%) |
Apr 29, 2019 | 7.021 | 7.051 | 6.852 | 6.883 | 9,527,730 | -0.12(-1.64%) |
Apr 26, 2019 | 6.959 | 7.044 | 6.917 | 6.998 | 10,958,359 | +0.04(+0.55%) |
Apr 25, 2019 | 6.760 | 6.967 | 6.645 | 6.959 | 16,000,681 | +0.15(+2.14%) |
Apr 24, 2019 | 6.921 | 6.921 | 6.721 | 6.814 | 15,010,392 | -0.15(-2.20%) |
Apr 23, 2019 | 6.867 | 7.021 | 6.817 | 6.967 | 17,913,244 | +0.16(+2.37%) |
Apr 22, 2019 | 6.752 | 6.867 | 6.683 | 6.806 | 11,076,052 | +0.04(+0.57%) |
Apr 18, 2019 | 6.660 | 6.871 | 6.599 | 6.767 | 13,387,830 | +0.10(+1.50%) |
Apr 17, 2019 | 6.806 | 6.829 | 6.545 | 6.668 | 17,034,460 | -0.13(-1.92%) |
Apr 16, 2019 | 6.844 | 6.929 | 6.790 | 6.798 | 12,968,226 | -0.07(-1.01%) |
Apr 15, 2019 | 6.967 | 6.967 | 6.825 | 6.867 | 19,649,250 | +0.01(+0.11%) |
Apr 12, 2019 | 6.936 | 7.067 | 6.775 | 6.860 | 23,547,922 | -0.12(-1.76%) |
Apr 11, 2019 | 7.067 | 7.102 | 6.902 | 6.982 | 15,341,744 | -0.18(-2.57%) |
Apr 10, 2019 | 7.220 | 7.236 | 7.128 | 7.166 | 17,511,776 | -0.01(-0.11%) |
Apr 09, 2019 | 7.159 | 7.182 | 7.059 | 7.174 | 12,258,674 | -0.05(-0.64%) |
Apr 08, 2019 | 7.174 | 7.220 | 7.097 | 7.220 | 8,061,829 | +0.02(+0.21%) |
Apr 05, 2019 | 7.113 | 7.247 | 7.078 | 7.205 | 13,570,421 | +0.07(+0.91%) |
Apr 04, 2019 | 6.956 | 7.170 | 6.910 | 7.140 | 16,253,754 | +0.20(+2.87%) |
Apr 03, 2019 | 7.124 | 7.167 | 6.883 | 6.940 | 18,213,590 | -0.09(-1.31%) |
Apr 02, 2019 | 7.109 | 7.132 | 6.921 | 7.032 | 13,059,985 | -0.07(-0.97%) |
Apr 01, 2019 | 7.163 | 7.270 | 7.082 | 7.101 | 21,677,596 | +0.13(+1.85%) |
Mar 29, 2019 | 6.934 | 7.043 | 6.876 | 6.972 | 23,516,204 | +0.14(+2.06%) |
Mar 28, 2019 | 6.538 | 6.905 | 6.531 | 6.832 | 42,107,612 | +0.31(+4.80%) |
Mar 27, 2019 | 6.653 | 6.704 | 6.474 | 6.519 | 40,410,636 | -0.36(-5.29%) |
Mar 26, 2019 | 6.921 | 6.953 | 6.800 | 6.883 | 25,987,232 | +0.05(+0.75%) |
Mar 25, 2019 | 6.761 | 6.921 | 6.749 | 6.832 | 22,926,932 | +0.09(+1.33%) |
Mar 22, 2019 | 6.876 | 6.960 | 6.666 | 6.742 | 66,978,608 | -0.43(-5.97%) |
Mar 21, 2019 | 7.375 | 7.381 | 7.039 | 7.170 | 36,812,656 | -0.28(-3.77%) |
Mar 20, 2019 | 7.528 | 7.595 | 7.369 | 7.452 | 33,552,154 | -0.13(-1.77%) |
Mar 19, 2019 | 7.694 | 7.733 | 7.554 | 7.586 | 22,252,662 | -0.14(-1.82%) |
Mar 18, 2019 | 7.611 | 7.736 | 7.611 | 7.726 | 12,472,897 | +0.12(+1.51%) |
Mar 15, 2019 | 7.586 | 7.669 | 7.579 | 7.611 | 21,697,324 | +0.07(+0.93%) |
Mar 14, 2019 | 7.528 | 7.541 | 7.429 | 7.541 | 16,310,225 | -0.02(-0.25%) |
Mar 13, 2019 | 7.458 | 7.637 | 7.420 | 7.560 | 23,294,622 | +0.08(+1.02%) |
Mar 12, 2019 | 7.439 | 7.496 | 7.400 | 7.484 | 19,649,320 | +0.04(+0.52%) |
Mar 11, 2019 | 7.222 | 7.445 | 7.209 | 7.445 | 23,388,208 | +0.35(+4.95%) |
Mar 08, 2019 | 6.979 | 7.106 | 6.972 | 7.094 | 18,761,358 | +0.10(+1.46%) |
Mar 07, 2019 | 7.055 | 7.055 | 6.886 | 6.991 | 17,190,890 | -0.03(-0.36%) |
Mar 06, 2019 | 7.222 | 7.241 | 6.966 | 7.017 | 18,840,228 | -0.21(-2.96%) |
Mar 05, 2019 | 7.199 | 7.282 | 7.142 | 7.231 | 8,990,280 | +0.06(+0.89%) |
Mar 04, 2019 | 7.199 | 7.218 | 7.084 | 7.167 | 14,520,823 | -0.01(-0.09%) |
Mar 01, 2019 | 7.263 | 7.321 | 7.142 | 7.174 | 20,317,332 | -0.16(-2.18%) |
Feb 28, 2019 | 7.525 | 7.525 | 7.317 | 7.333 | 31,743,520 | -0.27(-3.53%) |
Feb 27, 2019 | 7.576 | 7.653 | 7.538 | 7.602 | 11,633,471 | -0.04(-0.58%) |
Feb 26, 2019 | 7.519 | 7.653 | 7.493 | 7.646 | 24,470,926 | +0.13(+1.79%) |
Feb 25, 2019 | 7.640 | 7.646 | 7.484 | 7.512 | 19,134,358 | -0.07(-0.93%) |
Feb 22, 2019 | 7.640 | 7.640 | 7.496 | 7.583 | 22,107,708 | -0.01(-0.17%) |
Feb 21, 2019 | 7.589 | 7.595 | 7.474 | 7.595 | 29,295,760 | -0.03(-0.42%) |
Feb 20, 2019 | 7.742 | 7.864 | 7.608 | 7.627 | 24,179,644 | -0.11(-1.40%) |
Feb 19, 2019 | 7.806 | 7.864 | 7.723 | 7.736 | 19,979,354 | -0.18(-2.26%) |
Feb 15, 2019 | 7.915 | 7.940 | 7.800 | 7.915 | 17,332,066 | +0.04(+0.57%) |
Feb 14, 2019 | 7.436 | 7.947 | 7.423 | 7.870 | 34,933,444 | +0.31(+4.14%) |
Feb 13, 2019 | 7.704 | 7.742 | 7.538 | 7.557 | 20,355,716 | -0.19(-2.39%) |
Feb 12, 2019 | 7.704 | 7.867 | 7.602 | 7.742 | 21,196,028 | +0.22(+2.89%) |
Feb 11, 2019 | 7.602 | 7.618 | 7.401 | 7.525 | 13,460,382 | -0.07(-0.93%) |
Feb 08, 2019 | 7.710 | 7.742 | 7.445 | 7.595 | 24,989,340 | +0.02(+0.25%) |
Feb 07, 2019 | 7.602 | 7.634 | 7.404 | 7.576 | 31,193,468 | +0.04(+0.59%) |
Feb 06, 2019 | 7.685 | 7.742 | 7.461 | 7.532 | 24,079,394 | -0.39(-4.92%) |
Feb 05, 2019 | 7.896 | 8.011 | 7.825 | 7.921 | 18,309,258 | +0.01(+0.08%) |
Feb 04, 2019 | 7.685 | 7.966 | 7.666 | 7.915 | 17,851,616 | +0.11(+1.43%) |
Feb 01, 2019 | 7.790 | 7.851 | 7.694 | 7.803 | 24,666,470 | -0.13(-1.61%) |
Jan 31, 2019 | 7.784 | 8.017 | 7.752 | 7.931 | 29,529,716 | +0.54(+7.25%) |
Jan 30, 2019 | 7.356 | 7.439 | 7.190 | 7.394 | 17,395,050 | +0.03(+0.35%) |
Jan 29, 2019 | 7.452 | 7.471 | 7.327 | 7.369 | 17,504,380 | +0.08(+1.05%) |
Jan 28, 2019 | 7.247 | 7.391 | 7.235 | 7.292 | 14,622,932 | -0.06(-0.78%) |
Jan 25, 2019 | 7.324 | 7.394 | 7.190 | 7.350 | 16,860,210 | +0.08(+1.14%) |
Jan 24, 2019 | 7.209 | 7.292 | 7.168 | 7.267 | 19,985,140 | +0.04(+0.62%) |
Jan 23, 2019 | 7.132 | 7.235 | 7.040 | 7.222 | 13,432,258 | +0.24(+3.38%) |
Jan 22, 2019 | 7.139 | 7.203 | 6.966 | 6.986 | 16,130,117 | -0.26(-3.61%) |
Jan 18, 2019 | 7.305 | 7.337 | 7.177 | 7.247 | 14,410,085 | +0.06(+0.80%) |
Jan 17, 2019 | 7.069 | 7.235 | 7.062 | 7.190 | 17,910,194 | +0.04(+0.54%) |
Jan 16, 2019 | 7.164 | 7.225 | 7.132 | 7.152 | 13,100,718 | -0.02(-0.27%) |
Jan 15, 2019 | 7.145 | 7.203 | 7.075 | 7.171 | 14,876,665 | -0.03(-0.44%) |
Jan 14, 2019 | 7.069 | 7.241 | 7.049 | 7.203 | 11,808,792 | +0.08(+1.08%) |
Jan 11, 2019 | 7.062 | 7.158 | 7.030 | 7.126 | 17,409,432 | -0.05(-0.71%) |
Jan 10, 2019 | 7.209 | 7.305 | 7.081 | 7.177 | 26,346,424 | -0.05(-0.71%) |
Jan 09, 2019 | 7.145 | 7.247 | 7.132 | 7.228 | 27,464,184 | +0.19(+2.63%) |
Jan 08, 2019 | 6.896 | 7.069 | 6.832 | 7.043 | 28,992,764 | +0.11(+1.66%) |
Jan 07, 2019 | 7.049 | 7.062 | 6.909 | 6.928 | 29,331,996 | -0.02(-0.28%) |
Jan 04, 2019 | 6.807 | 7.040 | 6.749 | 6.947 | 20,077,086 | +0.09(+1.30%) |
Jan 03, 2019 | 6.832 | 6.903 | 6.737 | 6.858 | 20,926,556 | +0.09(+1.27%) |
Jan 02, 2019 | 6.433 | 6.816 | 6.414 | 6.772 | 28,142,278 | +0.46(+7.28%) |
Dec 31, 2018 | 6.331 | 6.360 | 6.251 | 6.312 | 9,177,074 | +0.04(+0.61%) |
Dec 28, 2018 | 6.255 | 6.341 | 6.213 | 6.274 | 14,091,120 | +0.09(+1.44%) |
Dec 27, 2018 | 5.948 | 6.204 | 5.916 | 6.184 | 22,126,174 | +0.15(+2.54%) |
Dec 26, 2018 | 5.891 | 6.031 | 5.817 | 6.031 | 19,440,660 | +0.14(+2.38%) |
Dec 24, 2018 | 5.935 | 6.035 | 5.891 | 5.891 | 9,282,868 | -0.10(-1.67%) |
Dec 21, 2018 | 6.141 | 6.147 | 5.950 | 5.991 | 25,105,622 | -0.17(-2.74%) |
Dec 20, 2018 | 6.160 | 6.207 | 6.079 | 6.160 | 27,057,474 | +0.17(+2.82%) |
Dec 19, 2018 | 6.185 | 6.254 | 5.941 | 5.991 | 23,331,070 | -0.13(-2.05%) |
Dec 18, 2018 | 6.054 | 6.141 | 6.004 | 6.116 | 14,977,405 | +0.15(+2.52%) |
Dec 17, 2018 | 6.104 | 6.116 | 5.941 | 5.966 | 24,772,736 | -0.13(-2.15%) |
Dec 14, 2018 | 6.154 | 6.179 | 6.047 | 6.097 | 35,637,176 | -0.11(-1.81%) |
Dec 13, 2018 | 6.116 | 6.223 | 6.066 | 6.210 | 12,866,172 | +0.14(+2.37%) |
Dec 12, 2018 | 6.091 | 6.166 | 6.047 | 6.066 | 24,156,214 | +0.09(+1.57%) |
Dec 11, 2018 | 5.985 | 6.022 | 5.879 | 5.972 | 22,905,512 | +0.08(+1.27%) |
Dec 10, 2018 | 5.935 | 5.982 | 5.872 | 5.897 | 24,106,374 | -0.14(-2.38%) |
Dec 07, 2018 | 6.141 | 6.232 | 6.007 | 6.041 | 22,992,180 | -0.09(-1.43%) |
Dec 06, 2018 | 5.804 | 6.147 | 5.785 | 6.129 | 20,715,978 | +0.08(+1.24%) |
Dec 04, 2018 | 6.110 | 6.179 | 5.966 | 6.054 | 25,752,752 | -0.07(-1.12%) |
Dec 03, 2018 | 6.254 | 6.285 | 6.079 | 6.122 | 19,754,972 | -0.10(-1.66%) |
Nov 30, 2018 | 6.251 | 6.301 | 6.179 | 6.226 | 15,716,785 | -0.03(-0.40%) |
Nov 29, 2018 | 6.244 | 6.291 | 6.157 | 6.251 | 27,020,274 | +0.06(+0.91%) |
Nov 28, 2018 | 6.101 | 6.238 | 5.913 | 6.194 | 25,893,782 | +0.17(+2.80%) |
Nov 27, 2018 | 5.851 | 6.057 | 5.832 | 6.026 | 19,797,674 | +0.31(+5.36%) |
Nov 26, 2018 | 5.938 | 5.944 | 5.688 | 5.719 | 17,533,468 | -0.29(-4.89%) |
Nov 23, 2018 | 5.963 | 6.026 | 5.957 | 6.013 | 8,601,429 | +0.01(+0.10%) |
Nov 21, 2018 | 6.007 | 6.007 | 6.007 | 0 | +0.16(+2.67%) | |
Nov 20, 2018 | 6.001 | 6.038 | 5.851 | 5.851 | 33,578,000 | -0.28(-4.59%) |
Nov 19, 2018 | 6.057 | 6.148 | 6.023 | 6.132 | 19,278,584 | +0.01(+0.20%) |
Nov 16, 2018 | 6.007 | 6.176 | 5.957 | 6.119 | 19,961,266 | +0.12(+1.98%) |
Nov 15, 2018 | 5.832 | 6.044 | 5.832 | 6.001 | 16,790,340 | +0.18(+3.00%) |
Nov 14, 2018 | 5.826 | 5.844 | 5.694 | 5.826 | 22,339,440 | +0.10(+1.75%) |
Nov 13, 2018 | 5.751 | 5.791 | 5.634 | 5.726 | 20,522,210 | -0.16(-2.76%) |
Nov 12, 2018 | 5.913 | 5.926 | 5.816 | 5.888 | 16,822,972 | -0.04(-0.74%) |
Nov 09, 2018 | 5.907 | 5.963 | 5.769 | 5.932 | 27,457,220 | +0.06(+0.96%) |
Nov 08, 2018 | 6.001 | 6.032 | 5.807 | 5.876 | 23,738,130 | -0.13(-2.19%) |
Nov 07, 2018 | 6.007 | 6.032 | 5.863 | 6.007 | 24,198,300 | -0.09(-1.44%) |
Nov 06, 2018 | 6.069 | 6.119 | 6.001 | 6.094 | 17,552,422 | -0.09(-1.42%) |
Nov 05, 2018 | 6.163 | 6.229 | 6.151 | 6.182 | 22,769,798 | +0.02(+0.35%) |
Nov 02, 2018 | 6.123 | 6.219 | 6.082 | 6.160 | 20,853,810 | +0.06(+1.02%) |
Nov 01, 2018 | 5.941 | 6.104 | 5.848 | 6.098 | 29,501,802 | +0.37(+6.43%) |
Oct 31, 2018 | 5.848 | 5.854 | 5.607 | 5.729 | 35,043,256 | -0.14(-2.45%) |
Oct 30, 2018 | 5.554 | 5.876 | 5.529 | 5.873 | 36,093,144 | +0.29(+5.15%) |
Oct 29, 2018 | 5.979 | 5.995 | 5.504 | 5.585 | 57,185,288 | -0.19(-3.35%) |
Oct 26, 2018 | 5.698 | 5.804 | 5.582 | 5.779 | 25,115,936 | +0.14(+2.55%) |
Oct 25, 2018 | 5.535 | 5.742 | 5.485 | 5.635 | 31,177,072 | +0.22(+4.16%) |
Oct 24, 2018 | 5.629 | 5.635 | 5.410 | 5.410 | 24,627,404 | -0.21(-3.67%) |
Oct 23, 2018 | 5.498 | 5.635 | 5.464 | 5.617 | 16,738,969 | +0.02(+0.33%) |
Oct 22, 2018 | 5.604 | 5.663 | 5.579 | 5.598 | 21,604,336 | +0.11(+1.93%) |
Oct 19, 2018 | 5.548 | 5.585 | 5.442 | 5.492 | 18,917,704 | +0.01(+0.11%) |
Oct 18, 2018 | 5.623 | 5.635 | 5.479 | 5.485 | 18,470,498 | -0.18(-3.20%) |
Oct 17, 2018 | 5.598 | 5.717 | 5.554 | 5.667 | 29,533,618 | +0.07(+1.23%) |
Oct 16, 2018 | 5.485 | 5.610 | 5.432 | 5.598 | 28,104,244 | +0.26(+4.92%) |
Oct 15, 2018 | 5.348 | 5.417 | 5.317 | 5.335 | 20,754,734 | -0.04(-0.70%) |
Oct 12, 2018 | 5.392 | 5.410 | 5.270 | 5.373 | 20,663,176 | +0.14(+2.63%) |
Oct 11, 2018 | 5.348 | 5.385 | 5.173 | 5.235 | 32,232,364 | -0.04(-0.83%) |
Oct 10, 2018 | 5.442 | 5.460 | 5.279 | 5.279 | 31,882,574 | -0.29(-5.16%) |
Oct 09, 2018 | 5.473 | 5.623 | 5.374 | 5.567 | 40,408,760 | +0.13(+2.41%) |
Oct 08, 2018 | 5.498 | 5.554 | 5.370 | 5.435 | 58,321,664 | +0.44(+8.75%) |
Oct 05, 2018 | 5.104 | 5.111 | 4.948 | 4.998 | 30,019,428 | +0.00(+0.00%) |
Oct 04, 2018 | 4.992 | 5.040 | 4.861 | 4.998 | 41,665,392 | +0.00(+0.00%) |
Oct 03, 2018 | 5.198 | 5.198 | 4.929 | 4.998 | 62,927,160 | +0.27(+5.68%) |
Oct 02, 2018 | 4.636 | 4.804 | 4.604 | 4.729 | 41,358,028 | +0.33(+7.61%) |
Oct 01, 2018 | 4.408 | 4.436 | 4.345 | 4.395 | 16,876,254 | -0.02(-0.56%) |
Sep 28, 2018 | 4.470 | 4.526 | 4.383 | 4.420 | 31,027,832 | -0.12(-2.75%) |
Sep 27, 2018 | 4.489 | 4.601 | 4.486 | 4.545 | 37,440,940 | +0.13(+2.97%) |
Sep 26, 2018 | 4.414 | 4.520 | 4.395 | 4.414 | 24,747,612 | +0.06(+1.43%) |
Sep 25, 2018 | 4.239 | 4.370 | 4.220 | 4.351 | 28,280,114 | -0.01(-0.14%) |
Sep 24, 2018 | 4.501 | 4.507 | 4.320 | 4.358 | 18,825,658 | -0.16(-3.46%) |
Sep 21, 2018 | 4.401 | 4.557 | 4.389 | 4.514 | 33,613,752 | +0.09(+2.12%) |
Sep 20, 2018 | 4.439 | 4.482 | 4.345 | 4.420 | 20,813,644 | +0.06(+1.43%) |
Sep 19, 2018 | 4.301 | 4.433 | 4.267 | 4.358 | 26,841,090 | +0.03(+0.72%) |
Sep 18, 2018 | 4.314 | 4.389 | 4.289 | 4.326 | 18,521,522 | +0.00(+0.00%) |
Sep 17, 2018 | 4.164 | 4.351 | 4.158 | 4.326 | 16,266,167 | +0.16(+3.90%) |
Sep 14, 2018 | 4.145 | 4.195 | 4.058 | 4.164 | 23,073,856 | +0.07(+1.83%) |
Sep 13, 2018 | 4.133 | 4.177 | 4.055 | 4.089 | 23,743,882 | -0.07(-1.80%) |
Sep 12, 2018 | 4.220 | 4.258 | 4.152 | 4.164 | 28,526,142 | +0.03(+0.76%) |
Sep 11, 2018 | 4.158 | 4.183 | 4.089 | 4.133 | 20,181,978 | -0.21(-4.75%) |
Sep 10, 2018 | 4.364 | 4.411 | 4.276 | 4.339 | 28,458,196 | -0.04(-1.00%) |
Sep 07, 2018 | 4.370 | 4.429 | 4.326 | 4.383 | 23,270,394 | +0.11(+2.48%) |
Sep 06, 2018 | 4.189 | 4.317 | 4.114 | 4.276 | 23,274,384 | +0.12(+3.01%) |
Sep 05, 2018 | 4.083 | 4.208 | 4.064 | 4.152 | 19,246,316 | +0.02(+0.61%) |
Sep 04, 2018 | 4.139 | 4.183 | 4.089 | 4.127 | 19,250,494 | -0.20(-4.69%) |
Aug 31, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.12(+2.81%) | |
Aug 30, 2018 | 4.355 | 4.355 | 4.174 | 4.211 | 24,036,190 | -0.19(-4.39%) |
Aug 29, 2018 | 4.380 | 4.442 | 4.348 | 4.405 | 14,231,769 | +0.07(+1.73%) |
Aug 28, 2018 | 4.373 | 4.395 | 4.289 | 4.330 | 13,652,812 | -0.09(-2.12%) |
Aug 27, 2018 | 4.355 | 4.461 | 4.336 | 4.423 | 18,228,420 | +0.11(+2.60%) |
Aug 24, 2018 | 4.336 | 4.361 | 4.249 | 4.311 | 15,410,221 | +0.07(+1.62%) |
Aug 23, 2018 | 4.411 | 4.439 | 4.205 | 4.242 | 24,324,792 | -0.17(-3.82%) |
Aug 22, 2018 | 4.224 | 4.423 | 4.224 | 4.411 | 20,672,104 | +0.08(+1.87%) |
Aug 21, 2018 | 4.442 | 4.486 | 4.289 | 4.330 | 30,852,724 | -0.19(-4.28%) |
Aug 20, 2018 | 4.511 | 4.536 | 4.448 | 4.523 | 12,107,317 | -0.02(-0.55%) |
Aug 17, 2018 | 4.610 | 4.610 | 4.498 | 4.548 | 16,362,651 | -0.13(-2.80%) |
Aug 16, 2018 | 4.748 | 4.779 | 4.629 | 4.679 | 21,847,476 | -0.02(-0.40%) |
Aug 15, 2018 | 4.692 | 4.760 | 4.623 | 4.698 | 24,155,472 | -0.09(-1.95%) |
Aug 14, 2018 | 4.735 | 4.810 | 4.648 | 4.791 | 20,102,102 | +0.12(+2.67%) |
Aug 13, 2018 | 4.561 | 4.685 | 4.529 | 4.667 | 22,612,472 | +0.02(+0.40%) |
Aug 10, 2018 | 4.785 | 4.791 | 4.592 | 4.648 | 34,449,356 | -0.31(-6.29%) |
Aug 09, 2018 | 5.041 | 5.060 | 4.910 | 4.960 | 12,948,130 | -0.11(-2.09%) |
Aug 08, 2018 | 5.222 | 5.259 | 5.022 | 5.066 | 21,707,714 | -0.09(-1.81%) |
Aug 07, 2018 | 5.340 | 5.378 | 5.122 | 5.159 | 20,887,938 | -0.13(-2.48%) |
Aug 06, 2018 | 5.315 | 5.359 | 5.272 | 5.290 | 13,350,987 | -0.09(-1.74%) |
Aug 03, 2018 | 5.272 | 5.406 | 5.247 | 5.384 | 21,535,136 | +0.29(+5.63%) |
Aug 02, 2018 | 5.041 | 5.135 | 4.991 | 5.097 | 11,770,424 | -0.00(-0.07%) |
Aug 01, 2018 | 5.057 | 5.166 | 5.044 | 5.100 | 11,947,595 | +0.06(+1.24%) |
Jul 31, 2018 | 5.094 | 5.141 | 5.019 | 5.038 | 13,186,512 | -0.12(-2.42%) |
Jul 30, 2018 | 5.213 | 5.225 | 5.119 | 5.163 | 11,124,417 | +0.02(+0.36%) |
Jul 27, 2018 | 5.119 | 5.179 | 5.091 | 5.144 | 16,064,449 | +0.11(+2.23%) |
Jul 26, 2018 | 5.206 | 5.241 | 4.988 | 5.032 | 23,974,182 | -0.21(-4.04%) |
Jul 25, 2018 | 5.231 | 5.294 | 5.200 | 5.244 | 26,944,158 | +0.16(+3.06%) |
Jul 24, 2018 | 5.125 | 5.026 | 5.088 | 15,399,465 | +0.11(+2.26%) | |
Jul 23, 2018 | 4.982 | 4.994 | 4.926 | 4.976 | 19,729,206 | -0.04(-0.75%) |
Jul 20, 2018 | 5.029 | 5.116 | 4.988 | 5.013 | 46,164,416 | +0.27(+5.79%) |
Jul 19, 2018 | 4.583 | 4.764 | 4.546 | 4.739 | 15,608,304 | +0.01(+0.26%) |
Jul 18, 2018 | 4.814 | 4.814 | 4.714 | 4.726 | 12,723,827 | -0.09(-1.81%) |
Jul 17, 2018 | 4.664 | 4.850 | 4.633 | 4.814 | 20,631,028 | +0.15(+3.21%) |
Jul 16, 2018 | 4.670 | 4.714 | 4.614 | 4.664 | 12,423,145 | -0.01(-0.13%) |
Jul 13, 2018 | 4.546 | 4.698 | 4.511 | 4.670 | 20,577,666 | +0.16(+3.45%) |
Jul 12, 2018 | 4.496 | 4.555 | 4.483 | 4.514 | 15,682,201 | +0.09(+2.12%) |
Jul 11, 2018 | 4.496 | 4.533 | 4.396 | 4.421 | 20,540,474 | -0.12(-2.61%) |
Jul 10, 2018 | 4.558 | 4.567 | 4.458 | 4.539 | 21,688,452 | +0.04(+0.83%) |
Jul 09, 2018 | 4.521 | 4.558 | 4.421 | 4.502 | 17,091,714 | +0.01(+0.14%) |
Jul 06, 2018 | 4.383 | 4.533 | 4.343 | 4.496 | 19,746,888 | +0.07(+1.55%) |
Jul 05, 2018 | 4.464 | 4.464 | 4.334 | 4.427 | 18,960,456 | +0.02(+0.42%) |
Jul 03, 2018 | 4.408 | 4.408 | 4.408 | 0 | +0.18(+4.36%) |