Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.609 | 3.609 | 3.461 | 3.501 | 9,529,533 | -0.11(-3.00%) |
Jul 30, 2019 | 3.550 | 3.619 | 3.540 | 3.609 | 6,107,951 | +0.03(+0.82%) |
Jul 29, 2019 | 3.589 | 3.629 | 3.530 | 3.579 | 5,750,677 | +0.01(+0.28%) |
Jul 26, 2019 | 3.629 | 3.629 | 3.540 | 3.570 | 6,881,973 | -0.03(-0.82%) |
Jul 25, 2019 | 3.609 | 3.629 | 3.540 | 3.599 | 8,656,176 | -0.08(-2.14%) |
Jul 24, 2019 | 3.648 | 3.697 | 3.619 | 3.678 | 5,121,796 | +0.05(+1.36%) |
Jul 23, 2019 | 3.688 | 3.707 | 3.619 | 3.629 | 6,495,384 | -0.03(-0.81%) |
Jul 22, 2019 | 3.688 | 3.747 | 3.629 | 3.658 | 5,407,945 | -0.04(-1.06%) |
Jul 19, 2019 | 3.697 | 3.737 | 3.638 | 3.697 | 8,697,933 | +0.00(+0.00%) |
Jul 18, 2019 | 3.835 | 3.865 | 3.648 | 3.697 | 10,940,854 | -0.15(-3.84%) |
Jul 17, 2019 | 3.933 | 3.943 | 3.835 | 3.845 | 6,801,080 | -0.09(-2.25%) |
Jul 16, 2019 | 4.002 | 4.002 | 3.899 | 3.933 | 4,777,442 | -0.07(-1.72%) |
Jul 15, 2019 | 3.963 | 4.032 | 3.933 | 4.002 | 5,336,138 | +0.05(+1.24%) |
Jul 12, 2019 | 3.983 | 4.051 | 3.948 | 3.953 | 19,864,806 | -0.03(-0.74%) |
Jul 11, 2019 | 3.953 | 3.992 | 3.914 | 3.983 | 8,950,505 | +0.07(+1.76%) |
Jul 10, 2019 | 3.973 | 3.983 | 3.884 | 3.914 | 11,587,504 | -0.03(-0.75%) |
Jul 09, 2019 | 4.179 | 4.219 | 3.938 | 3.943 | 10,077,945 | -0.27(-6.31%) |
Jul 08, 2019 | 4.199 | 4.268 | 4.194 | 4.209 | 3,979,413 | -0.02(-0.47%) |
Jul 05, 2019 | 4.179 | 4.238 | 4.150 | 4.228 | 2,754,498 | +0.05(+1.18%) |
Jul 03, 2019 | 4.248 | 4.258 | 4.169 | 4.179 | 3,541,105 | -0.04(-0.93%) |
Jul 02, 2019 | 4.248 | 4.278 | 4.179 | 4.219 | 3,225,095 | -0.03(-0.69%) |
Jul 01, 2019 | 4.199 | 4.248 | 4.150 | 4.248 | 4,695,178 | +0.08(+1.89%) |
Jun 28, 2019 | 4.169 | 4.189 | 4.081 | 4.169 | 4,350,085 | +0.03(+0.71%) |
Jun 27, 2019 | 4.160 | 4.209 | 4.130 | 4.140 | 5,607,971 | +0.01(+0.24%) |
Jun 26, 2019 | 4.061 | 4.160 | 4.022 | 4.130 | 7,612,014 | +0.09(+2.19%) |
Jun 25, 2019 | 4.061 | 4.096 | 4.012 | 4.042 | 4,268,031 | -0.05(-1.20%) |
Jun 24, 2019 | 4.130 | 4.140 | 4.061 | 4.091 | 1,984,700 | -0.01(-0.24%) |
Jun 21, 2019 | 4.061 | 4.120 | 3.992 | 4.101 | 5,809,503 | +0.04(+0.97%) |
Jun 20, 2019 | 4.140 | 4.179 | 4.042 | 4.061 | 4,559,229 | -0.02(-0.48%) |
Jun 19, 2019 | 4.101 | 4.120 | 4.032 | 4.081 | 6,182,867 | +0.00(+0.00%) |
Jun 18, 2019 | 4.091 | 4.150 | 4.081 | 4.081 | 4,744,977 | +0.05(+1.22%) |
Jun 17, 2019 | 4.091 | 4.091 | 3.992 | 4.032 | 6,436,167 | -0.07(-1.68%) |
Jun 14, 2019 | 4.140 | 4.140 | 4.032 | 4.101 | 4,804,253 | -0.05(-1.18%) |
Jun 13, 2019 | 4.042 | 4.219 | 4.042 | 4.150 | 6,452,854 | +0.06(+1.44%) |
Jun 12, 2019 | 4.140 | 4.169 | 4.086 | 4.091 | 5,117,646 | -0.09(-2.12%) |
Jun 11, 2019 | 4.366 | 4.366 | 4.160 | 4.179 | 7,778,372 | -0.14(-3.19%) |
Jun 10, 2019 | 4.160 | 4.386 | 4.130 | 4.317 | 8,630,314 | +0.26(+6.30%) |
Jun 07, 2019 | 4.071 | 4.115 | 4.032 | 4.061 | 3,979,103 | +0.02(+0.49%) |
Jun 06, 2019 | 4.110 | 4.120 | 3.973 | 4.042 | 9,470,622 | -0.08(-1.91%) |
Jun 05, 2019 | 4.248 | 4.248 | 4.101 | 4.120 | 4,770,262 | -0.10(-2.33%) |
Jun 04, 2019 | 4.101 | 4.297 | 4.091 | 4.219 | 7,212,638 | +0.16(+3.87%) |
Jun 03, 2019 | 4.081 | 4.130 | 3.992 | 4.061 | 5,974,750 | +0.01(+0.24%) |
May 31, 2019 | 4.012 | 4.091 | 3.894 | 4.051 | 8,953,593 | -0.11(-2.60%) |
May 30, 2019 | 4.120 | 4.266 | 4.120 | 4.160 | 4,474,265 | +0.04(+0.95%) |
May 29, 2019 | 3.914 | 4.130 | 3.874 | 4.120 | 8,327,516 | +0.16(+3.97%) |
May 28, 2019 | 4.120 | 4.140 | 3.894 | 3.963 | 11,092,408 | -0.18(-4.28%) |
May 24, 2019 | 4.287 | 4.287 | 4.120 | 4.140 | 5,647,605 | -0.11(-2.55%) |
May 23, 2019 | 4.238 | 4.248 | 4.150 | 4.248 | 5,316,087 | -0.02(-0.46%) |
May 22, 2019 | 4.297 | 4.327 | 4.248 | 4.268 | 3,254,691 | -0.04(-0.91%) |
May 21, 2019 | 4.346 | 4.346 | 4.287 | 4.307 | 2,840,240 | -0.01(-0.23%) |
May 20, 2019 | 4.297 | 4.356 | 4.273 | 4.317 | 2,921,496 | +0.01(+0.23%) |
May 17, 2019 | 4.307 | 4.346 | 4.287 | 4.307 | 6,542,924 | -0.02(-0.45%) |
May 16, 2019 | 4.287 | 4.415 | 4.287 | 4.327 | 5,347,043 | -0.01(-0.23%) |
May 15, 2019 | 4.287 | 4.366 | 4.278 | 4.337 | 4,085,021 | +0.03(+0.68%) |
May 14, 2019 | 4.307 | 4.415 | 4.278 | 4.307 | 7,019,650 | +0.04(+0.92%) |
May 13, 2019 | 4.346 | 4.366 | 4.238 | 4.268 | 5,673,419 | -0.18(-3.98%) |
May 10, 2019 | 4.435 | 4.484 | 4.351 | 4.445 | 6,733,499 | +0.00(+0.00%) |
May 09, 2019 | 4.405 | 4.464 | 4.341 | 4.445 | 8,983,347 | +0.02(+0.44%) |
May 08, 2019 | 4.474 | 4.484 | 4.415 | 4.425 | 4,899,812 | -0.03(-0.66%) |
May 07, 2019 | 4.484 | 4.504 | 4.425 | 4.455 | 4,429,741 | -0.08(-1.74%) |
May 06, 2019 | 4.484 | 4.582 | 4.474 | 4.533 | 3,245,638 | -0.03(-0.65%) |
May 03, 2019 | 4.553 | 4.573 | 4.514 | 4.563 | 3,967,306 | +0.07(+1.53%) |
May 02, 2019 | 4.484 | 4.543 | 4.445 | 4.494 | 6,747,833 | -0.01(-0.22%) |
May 01, 2019 | 4.573 | 4.602 | 4.494 | 4.504 | 6,604,221 | -0.02(-0.43%) |
Apr 30, 2019 | 4.494 | 4.553 | 4.464 | 4.523 | 4,247,556 | +0.03(+0.66%) |
Apr 29, 2019 | 4.504 | 4.548 | 4.464 | 4.494 | 5,120,860 | -0.04(-0.87%) |
Apr 26, 2019 | 4.523 | 4.573 | 4.504 | 4.533 | 7,143,125 | +0.01(+0.22%) |
Apr 25, 2019 | 4.730 | 4.769 | 4.514 | 4.523 | 12,220,631 | -0.22(-4.56%) |
Apr 24, 2019 | 4.700 | 4.750 | 4.651 | 4.740 | 7,806,264 | +0.04(+0.84%) |
Apr 23, 2019 | 4.750 | 4.759 | 4.612 | 4.700 | 9,918,523 | -0.06(-1.24%) |
Apr 22, 2019 | 4.779 | 4.809 | 4.740 | 4.759 | 3,526,271 | -0.04(-0.82%) |
Apr 18, 2019 | 4.799 | 4.897 | 4.779 | 4.799 | 4,252,458 | -0.03(-0.61%) |
Apr 17, 2019 | 4.818 | 4.868 | 4.740 | 4.828 | 7,893,497 | +0.04(+0.82%) |
Apr 16, 2019 | 4.700 | 4.789 | 4.700 | 4.789 | 4,587,404 | +0.07(+1.46%) |
Apr 15, 2019 | 4.700 | 4.784 | 4.641 | 4.720 | 4,099,647 | +0.01(+0.21%) |
Apr 12, 2019 | 4.730 | 4.759 | 4.641 | 4.710 | 7,087,701 | +0.01(+0.21%) |
Apr 11, 2019 | 4.848 | 4.853 | 4.671 | 4.700 | 9,581,166 | -0.16(-3.24%) |
Apr 10, 2019 | 4.917 | 4.917 | 4.838 | 4.858 | 3,799,825 | -0.03(-0.60%) |
Apr 09, 2019 | 4.986 | 5.005 | 4.872 | 4.887 | 5,548,980 | -0.13(-2.55%) |
Apr 08, 2019 | 4.858 | 5.015 | 4.789 | 5.015 | 5,922,203 | +0.13(+2.62%) |
Apr 05, 2019 | 4.809 | 4.907 | 4.799 | 4.887 | 6,825,736 | +0.09(+1.84%) |
Apr 04, 2019 | 4.720 | 4.838 | 4.700 | 4.799 | 6,172,804 | +0.08(+1.67%) |
Apr 03, 2019 | 4.720 | 4.759 | 4.681 | 4.720 | 5,992,286 | +0.04(+0.84%) |
Apr 02, 2019 | 4.661 | 4.700 | 4.558 | 4.681 | 10,987,638 | +0.00(+0.00%) |
Apr 01, 2019 | 4.641 | 4.710 | 4.612 | 4.681 | 6,134,168 | +0.12(+2.59%) |
Mar 29, 2019 | 4.514 | 4.622 | 4.464 | 4.563 | 30,454,460 | +0.08(+1.75%) |
Mar 28, 2019 | 4.641 | 4.661 | 4.464 | 4.484 | 14,733,333 | -0.18(-3.80%) |
Mar 27, 2019 | 4.602 | 4.681 | 4.568 | 4.661 | 6,832,097 | +0.03(+0.64%) |
Mar 26, 2019 | 4.779 | 4.789 | 4.592 | 4.632 | 8,918,947 | -0.09(-1.87%) |
Mar 25, 2019 | 4.464 | 4.740 | 4.464 | 4.720 | 14,369,699 | +0.26(+5.73%) |
Mar 22, 2019 | 4.740 | 4.789 | 4.455 | 4.464 | 22,081,238 | -0.36(-7.54%) |
Mar 21, 2019 | 4.809 | 4.966 | 4.799 | 4.828 | 9,630,470 | -0.06(-1.21%) |
Mar 20, 2019 | 4.789 | 4.897 | 4.691 | 4.887 | 10,814,673 | +0.08(+1.64%) |
Mar 19, 2019 | 4.789 | 4.858 | 4.750 | 4.809 | 12,907,159 | +0.06(+1.24%) |
Mar 18, 2019 | 4.700 | 4.809 | 4.622 | 4.750 | 7,552,136 | +0.06(+1.26%) |
Mar 15, 2019 | 4.602 | 4.691 | 4.592 | 4.691 | 6,132,790 | +0.11(+2.36%) |
Mar 14, 2019 | 4.592 | 4.646 | 4.533 | 4.582 | 5,617,069 | -0.05(-1.06%) |
Mar 13, 2019 | 4.651 | 4.676 | 4.582 | 4.632 | 4,743,137 | -0.02(-0.42%) |
Mar 12, 2019 | 4.651 | 4.710 | 4.617 | 4.651 | 4,521,185 | +0.03(+0.64%) |
Mar 11, 2019 | 4.582 | 4.671 | 4.563 | 4.622 | 4,704,002 | +0.07(+1.51%) |
Mar 08, 2019 | 4.553 | 4.602 | 4.523 | 4.553 | 5,599,504 | -0.03(-0.64%) |
Mar 07, 2019 | 4.651 | 4.651 | 4.504 | 4.582 | 10,253,135 | -0.08(-1.69%) |
Mar 06, 2019 | 4.661 | 4.710 | 4.582 | 4.661 | 4,151,555 | -0.02(-0.42%) |
Mar 05, 2019 | 4.730 | 4.740 | 4.661 | 4.681 | 5,578,244 | -0.05(-1.04%) |
Mar 04, 2019 | 4.799 | 4.818 | 4.691 | 4.730 | 7,548,622 | -0.06(-1.23%) |
Mar 01, 2019 | 4.818 | 4.858 | 4.681 | 4.789 | 8,197,799 | +0.02(+0.41%) |
Feb 28, 2019 | 4.769 | 4.838 | 4.661 | 4.769 | 7,157,909 | -0.02(-0.41%) |
Feb 27, 2019 | 4.848 | 4.858 | 4.769 | 4.789 | 7,094,438 | -0.05(-1.02%) |
Feb 26, 2019 | 4.848 | 4.887 | 4.809 | 4.838 | 9,340,608 | -0.01(-0.20%) |
Feb 25, 2019 | 4.897 | 4.936 | 4.789 | 4.848 | 12,890,977 | -0.04(-0.80%) |
Feb 22, 2019 | 4.927 | 4.966 | 4.853 | 4.887 | 7,155,938 | -0.03(-0.60%) |
Feb 21, 2019 | 4.917 | 4.927 | 4.872 | 4.917 | 6,587,527 | -0.01(-0.20%) |
Feb 20, 2019 | 4.897 | 5.045 | 4.887 | 4.927 | 11,032,203 | +0.12(+2.45%) |
Feb 19, 2019 | 4.848 | 4.917 | 4.809 | 4.809 | 3,763,077 | -0.03(-0.61%) |
Feb 15, 2019 | 4.838 | 4.877 | 4.794 | 4.838 | 8,275,290 | +0.02(+0.41%) |
Feb 14, 2019 | 4.750 | 4.858 | 4.691 | 4.818 | 7,839,321 | +0.07(+1.45%) |
Feb 13, 2019 | 4.917 | 4.966 | 4.730 | 4.750 | 9,120,807 | -0.19(-3.78%) |
Feb 12, 2019 | 4.828 | 4.946 | 4.828 | 4.936 | 10,196,595 | +0.12(+2.45%) |
Feb 11, 2019 | 4.789 | 4.828 | 4.666 | 4.818 | 12,029,899 | +0.04(+0.82%) |
Feb 08, 2019 | 4.799 | 4.868 | 4.691 | 4.779 | 12,373,173 | -0.08(-1.62%) |
Feb 07, 2019 | 5.212 | 5.222 | 4.809 | 4.858 | 15,261,639 | -0.37(-7.14%) |
Feb 06, 2019 | 5.408 | 5.408 | 5.212 | 5.231 | 7,346,765 | -0.18(-3.27%) |
Feb 05, 2019 | 5.290 | 5.428 | 5.271 | 5.408 | 4,415,719 | +0.14(+2.61%) |
Feb 04, 2019 | 5.241 | 5.320 | 5.222 | 5.271 | 2,607,416 | +0.02(+0.37%) |
Feb 01, 2019 | 5.349 | 5.359 | 5.241 | 5.251 | 4,499,677 | -0.10(-1.84%) |
Jan 31, 2019 | 5.281 | 5.399 | 5.241 | 5.349 | 7,382,051 | +0.09(+1.68%) |
Jan 30, 2019 | 5.192 | 5.310 | 5.113 | 5.261 | 6,902,243 | +0.05(+0.94%) |
Jan 29, 2019 | 5.222 | 5.295 | 5.197 | 5.212 | 3,105,053 | -0.02(-0.38%) |
Jan 28, 2019 | 5.163 | 5.261 | 5.153 | 5.231 | 3,880,547 | +0.00(+0.00%) |
Jan 25, 2019 | 5.231 | 5.305 | 5.212 | 5.231 | 5,424,487 | +0.07(+1.33%) |
Jan 24, 2019 | 5.133 | 5.271 | 5.133 | 5.163 | 5,412,762 | +0.01(+0.19%) |
Jan 23, 2019 | 5.349 | 5.359 | 5.074 | 5.153 | 9,794,202 | -0.17(-3.14%) |
Jan 22, 2019 | 5.408 | 5.467 | 5.271 | 5.320 | 6,054,362 | -0.16(-2.87%) |
Jan 18, 2019 | 5.399 | 5.536 | 5.320 | 5.477 | 6,640,449 | +0.11(+2.01%) |
Jan 17, 2019 | 5.231 | 5.389 | 5.212 | 5.369 | 7,193,377 | +0.12(+2.25%) |
Jan 16, 2019 | 5.104 | 5.290 | 5.089 | 5.251 | 6,300,203 | +0.14(+2.69%) |
Jan 15, 2019 | 5.143 | 5.163 | 5.064 | 5.113 | 7,452,616 | -0.03(-0.57%) |
Jan 14, 2019 | 5.133 | 5.241 | 5.099 | 5.143 | 4,408,860 | -0.01(-0.19%) |
Jan 11, 2019 | 5.133 | 5.202 | 5.084 | 5.153 | 4,500,491 | -0.03(-0.57%) |
Jan 10, 2019 | 5.212 | 5.251 | 5.133 | 5.182 | 12,268,608 | -0.03(-0.57%) |
Jan 09, 2019 | 5.123 | 5.310 | 5.123 | 5.212 | 10,293,365 | +0.09(+1.73%) |
Jan 08, 2019 | 5.035 | 5.123 | 4.995 | 5.123 | 7,152,846 | +0.14(+2.76%) |
Jan 07, 2019 | 4.877 | 5.025 | 4.799 | 4.986 | 4,758,011 | +0.16(+3.26%) |
Jan 04, 2019 | 4.828 | 4.887 | 4.779 | 4.828 | 7,604,310 | +0.05(+1.03%) |
Jan 03, 2019 | 4.868 | 4.868 | 4.740 | 4.779 | 4,084,365 | -0.11(-2.21%) |
Jan 02, 2019 | 4.671 | 4.907 | 4.671 | 4.887 | 4,243,590 | +0.15(+3.11%) |
Dec 31, 2018 | 4.710 | 4.789 | 4.651 | 4.740 | 4,874,218 | +0.03(+0.63%) |
Dec 28, 2018 | 4.720 | 4.750 | 4.676 | 4.710 | 3,855,544 | +0.00(+0.00%) |
Dec 27, 2018 | 4.612 | 4.710 | 4.592 | 4.710 | 9,193,654 | +0.02(+0.42%) |
Dec 26, 2018 | 4.602 | 4.700 | 4.543 | 4.691 | 5,881,136 | +0.08(+1.71%) |
Dec 24, 2018 | 4.661 | 4.745 | 4.602 | 4.612 | 3,457,919 | -0.09(-1.88%) |
Dec 21, 2018 | 4.681 | 4.789 | 4.632 | 4.700 | 8,205,019 | -0.03(-0.62%) |
Dec 20, 2018 | 4.818 | 4.927 | 4.686 | 4.730 | 11,121,586 | -0.02(-0.41%) |
Dec 19, 2018 | 4.789 | 4.986 | 4.710 | 4.750 | 10,307,773 | +0.05(+1.05%) |
Dec 18, 2018 | 4.612 | 4.789 | 4.582 | 4.700 | 8,537,408 | +0.13(+2.80%) |
Dec 17, 2018 | 4.573 | 4.681 | 4.563 | 4.573 | 7,117,639 | +0.00(+0.00%) |
Dec 14, 2018 | 4.494 | 4.622 | 4.445 | 4.573 | 15,065,230 | +0.03(+0.65%) |
Dec 13, 2018 | 4.700 | 4.700 | 4.523 | 4.543 | 12,931,517 | -0.09(-1.91%) |
Dec 12, 2018 | 4.681 | 4.720 | 4.622 | 4.632 | 9,649,984 | +0.03(+0.64%) |
Dec 11, 2018 | 4.720 | 4.789 | 4.592 | 4.602 | 11,579,324 | -0.07(-1.47%) |
Dec 10, 2018 | 4.877 | 4.907 | 4.661 | 4.671 | 11,167,695 | -0.27(-5.38%) |
Dec 07, 2018 | 4.917 | 5.074 | 4.917 | 4.936 | 7,952,410 | +0.04(+0.80%) |
Dec 06, 2018 | 4.700 | 4.897 | 4.661 | 4.897 | 10,534,850 | +0.09(+1.84%) |
Dec 04, 2018 | 4.986 | 5.143 | 4.789 | 4.809 | 9,732,268 | -0.26(-5.05%) |
Dec 03, 2018 | 5.212 | 5.290 | 4.995 | 5.064 | 10,535,478 | +0.01(+0.19%) |
Nov 30, 2018 | 4.986 | 5.089 | 4.927 | 5.054 | 11,790,260 | +0.03(+0.59%) |
Nov 29, 2018 | 4.887 | 5.123 | 4.877 | 5.025 | 12,890,155 | +0.19(+3.86%) |
Nov 28, 2018 | 4.651 | 4.858 | 4.563 | 4.838 | 12,544,121 | +0.26(+5.58%) |
Nov 27, 2018 | 4.474 | 4.602 | 4.435 | 4.582 | 15,319,918 | +0.10(+2.19%) |
Nov 26, 2018 | 4.730 | 4.779 | 4.405 | 4.484 | 14,990,039 | -0.19(-4.00%) |
Nov 23, 2018 | 4.573 | 4.710 | 4.396 | 4.671 | 7,316,209 | +0.07(+1.50%) |
Nov 21, 2018 | 4.602 | 4.602 | 4.602 | 0 | -0.20(-4.10%) | |
Nov 20, 2018 | 4.818 | 4.976 | 4.789 | 4.799 | 7,820,921 | -0.10(-2.01%) |
Nov 19, 2018 | 4.927 | 5.015 | 4.848 | 4.897 | 6,615,250 | -0.07(-1.39%) |
Nov 16, 2018 | 4.946 | 5.054 | 4.868 | 4.966 | 8,339,358 | +0.06(+1.20%) |
Nov 15, 2018 | 4.897 | 4.995 | 4.858 | 4.907 | 10,226,049 | +0.02(+0.40%) |
Nov 14, 2018 | 4.956 | 5.123 | 4.848 | 4.887 | 16,258,690 | +0.00(+0.00%) |
Nov 13, 2018 | 4.927 | 5.025 | 4.809 | 4.887 | 13,683,204 | -0.06(-1.19%) |
Nov 12, 2018 | 5.163 | 5.222 | 4.902 | 4.946 | 10,990,673 | -0.28(-5.27%) |
Nov 09, 2018 | 5.192 | 5.261 | 4.853 | 5.222 | 18,792,334 | -0.01(-0.19%) |
Nov 08, 2018 | 5.458 | 5.546 | 5.153 | 5.231 | 12,193,013 | -0.31(-5.67%) |
Nov 07, 2018 | 5.635 | 5.713 | 5.487 | 5.546 | 8,547,378 | +0.03(+0.53%) |
Nov 06, 2018 | 5.340 | 5.605 | 5.340 | 5.517 | 10,979,625 | +0.13(+2.37%) |
Nov 05, 2018 | 5.320 | 5.517 | 5.315 | 5.389 | 7,528,722 | +0.07(+1.29%) |
Nov 02, 2018 | 5.389 | 5.467 | 5.271 | 5.320 | 6,855,533 | +0.00(+0.00%) |
Nov 01, 2018 | 5.015 | 5.349 | 4.990 | 5.320 | 10,414,755 | +0.36(+7.34%) |
Oct 31, 2018 | 5.025 | 5.172 | 4.858 | 4.956 | 12,189,188 | -0.04(-0.79%) |
Oct 30, 2018 | 4.868 | 5.064 | 4.750 | 4.995 | 21,431,568 | +0.13(+2.63%) |
Oct 29, 2018 | 4.986 | 5.163 | 4.710 | 4.868 | 32,251,510 | -0.31(-6.07%) |
Oct 26, 2018 | 5.153 | 5.222 | 4.936 | 5.182 | 19,018,300 | -0.04(-0.75%) |
Oct 25, 2018 | 5.379 | 5.694 | 5.192 | 5.222 | 16,896,708 | -0.06(-1.12%) |
Oct 24, 2018 | 5.448 | 5.526 | 5.261 | 5.281 | 11,595,975 | -0.19(-3.42%) |
Oct 23, 2018 | 5.458 | 5.517 | 5.364 | 5.467 | 10,718,857 | -0.09(-1.59%) |
Oct 22, 2018 | 5.782 | 5.871 | 5.556 | 5.556 | 8,330,930 | -0.25(-4.24%) |
Oct 19, 2018 | 5.812 | 5.890 | 5.694 | 5.802 | 8,408,815 | +0.04(+0.68%) |
Oct 18, 2018 | 6.018 | 6.077 | 5.762 | 5.762 | 11,202,769 | -0.37(-6.09%) |
Oct 17, 2018 | 6.264 | 6.333 | 6.126 | 6.136 | 8,057,046 | -0.19(-2.95%) |
Oct 16, 2018 | 6.284 | 6.421 | 6.284 | 6.323 | 5,259,132 | +0.11(+1.74%) |
Oct 15, 2018 | 6.126 | 6.313 | 6.082 | 6.215 | 3,681,485 | +0.10(+1.61%) |
Oct 12, 2018 | 6.087 | 6.185 | 5.993 | 6.116 | 6,617,263 | +0.15(+2.47%) |
Oct 11, 2018 | 6.067 | 6.185 | 5.949 | 5.969 | 6,173,756 | -0.13(-2.10%) |
Oct 10, 2018 | 6.215 | 6.264 | 6.077 | 6.097 | 5,746,392 | -0.18(-2.82%) |
Oct 09, 2018 | 6.205 | 6.284 | 6.067 | 6.274 | 4,567,697 | +0.04(+0.63%) |
Oct 08, 2018 | 6.244 | 6.264 | 6.126 | 6.234 | 7,911,596 | -0.08(-1.25%) |
Oct 05, 2018 | 6.470 | 6.520 | 6.254 | 6.313 | 7,936,342 | -0.15(-2.28%) |
Oct 04, 2018 | 6.687 | 6.697 | 6.402 | 6.461 | 13,075,688 | -0.25(-3.67%) |
Oct 03, 2018 | 6.923 | 6.923 | 6.687 | 6.706 | 8,300,385 | -0.15(-2.15%) |
Oct 02, 2018 | 6.962 | 7.016 | 6.824 | 6.854 | 4,420,890 | -0.14(-1.97%) |
Oct 01, 2018 | 7.011 | 7.139 | 6.962 | 6.992 | 4,747,932 | +0.07(+0.99%) |
Sep 28, 2018 | 6.962 | 6.962 | 6.805 | 6.923 | 5,759,266 | -0.01(-0.14%) |
Sep 27, 2018 | 6.864 | 6.962 | 6.824 | 6.933 | 2,709,334 | +0.11(+1.59%) |
Sep 26, 2018 | 6.756 | 6.942 | 6.736 | 6.824 | 4,849,817 | +0.04(+0.58%) |
Sep 25, 2018 | 6.824 | 6.878 | 6.770 | 6.785 | 2,914,423 | +0.00(+0.00%) |
Sep 24, 2018 | 6.903 | 6.942 | 6.765 | 6.785 | 3,423,583 | -0.16(-2.27%) |
Sep 21, 2018 | 7.041 | 7.041 | 6.913 | 6.942 | 3,918,696 | -0.10(-1.40%) |
Sep 20, 2018 | 7.080 | 7.139 | 7.001 | 7.041 | 4,386,116 | -0.01(-0.14%) |
Sep 19, 2018 | 7.090 | 7.198 | 7.031 | 7.051 | 3,852,837 | -0.02(-0.28%) |
Sep 18, 2018 | 7.021 | 7.110 | 6.992 | 7.070 | 3,330,329 | +0.09(+1.27%) |
Sep 17, 2018 | 7.011 | 7.110 | 6.952 | 6.982 | 4,268,027 | -0.02(-0.28%) |
Sep 14, 2018 | 6.972 | 7.031 | 6.893 | 7.001 | 4,275,339 | +0.05(+0.71%) |
Sep 13, 2018 | 6.933 | 7.011 | 6.913 | 6.952 | 3,242,891 | +0.10(+1.43%) |
Sep 12, 2018 | 6.756 | 6.923 | 6.726 | 6.854 | 6,217,661 | +0.17(+2.50%) |
Sep 11, 2018 | 6.657 | 6.746 | 6.564 | 6.687 | 4,184,173 | +0.01(+0.15%) |
Sep 10, 2018 | 6.687 | 6.725 | 6.569 | 6.677 | 3,280,554 | +0.00(+0.00%) |
Sep 07, 2018 | 6.628 | 6.697 | 6.549 | 6.677 | 4,459,711 | +0.02(+0.30%) |
Sep 06, 2018 | 6.638 | 6.760 | 6.628 | 6.657 | 3,396,760 | -0.01(-0.15%) |
Sep 05, 2018 | 6.795 | 6.795 | 6.638 | 6.667 | 5,287,286 | -0.14(-2.02%) |
Sep 04, 2018 | 6.883 | 6.933 | 6.726 | 6.805 | 6,283,851 | -0.17(-2.40%) |
Aug 31, 2018 | 6.972 | 6.972 | 6.972 | 0 | -0.05(-0.70%) | |
Aug 30, 2018 | 7.110 | 7.110 | 6.937 | 7.021 | 3,966,278 | -0.14(-1.92%) |
Aug 29, 2018 | 6.982 | 7.169 | 6.982 | 7.159 | 4,492,809 | +0.14(+1.96%) |
Aug 28, 2018 | 7.326 | 7.326 | 6.962 | 7.021 | 6,658,020 | -0.23(-3.12%) |
Aug 27, 2018 | 6.952 | 7.282 | 6.942 | 7.247 | 9,931,873 | +0.37(+5.44%) |
Aug 24, 2018 | 6.933 | 6.992 | 6.785 | 6.874 | 3,153,242 | +0.00(+0.00%) |
Aug 23, 2018 | 6.982 | 7.041 | 6.854 | 6.874 | 3,868,876 | -0.13(-1.83%) |
Aug 22, 2018 | 6.874 | 7.026 | 6.785 | 7.001 | 5,083,736 | +0.16(+2.30%) |
Aug 21, 2018 | 6.618 | 6.913 | 6.598 | 6.844 | 11,708,230 | +0.26(+3.88%) |
Aug 20, 2018 | 6.579 | 6.638 | 6.446 | 6.588 | 6,662,498 | -0.01(-0.15%) |
Aug 17, 2018 | 6.441 | 6.638 | 6.441 | 6.598 | 4,505,881 | +0.13(+1.98%) |
Aug 16, 2018 | 6.667 | 6.795 | 6.421 | 6.470 | 14,219,796 | -0.21(-3.09%) |
Aug 15, 2018 | 6.824 | 6.834 | 6.569 | 6.677 | 9,322,033 | -0.27(-3.82%) |
Aug 14, 2018 | 6.785 | 6.977 | 6.770 | 6.942 | 4,840,258 | +0.19(+2.77%) |
Aug 13, 2018 | 6.824 | 6.883 | 6.667 | 6.756 | 7,084,719 | -0.12(-1.72%) |
Aug 10, 2018 | 6.913 | 6.928 | 6.765 | 6.874 | 5,548,046 | -0.11(-1.55%) |
Aug 09, 2018 | 7.306 | 7.306 | 6.982 | 6.982 | 7,807,660 | -0.32(-4.44%) |
Aug 08, 2018 | 7.365 | 7.365 | 7.262 | 7.306 | 3,407,854 | -0.03(-0.40%) |
Aug 07, 2018 | 7.454 | 7.473 | 7.326 | 7.336 | 4,392,285 | -0.05(-0.67%) |
Aug 06, 2018 | 7.326 | 7.434 | 7.326 | 7.385 | 5,280,493 | +0.04(+0.54%) |
Aug 03, 2018 | 7.257 | 7.346 | 7.198 | 7.346 | 2,727,142 | +0.09(+1.22%) |
Aug 02, 2018 | 7.237 | 7.277 | 7.164 | 7.257 | 4,622,982 | -0.05(-0.67%) |